|
Closing price on 6/18/2021
|
|
| Open |
126.90 |
| High |
129.00 |
| Low |
126.90 |
| Volume |
179,500 |
| Split-adjusted Price |
34.71 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+2.00 / +1.58%
|
126.90
|
129.00
|
126.90
|
128.90
|
128.59
|
34.71
|
179,500
|
|
|
6/17/2021
|
+0.90 / +0.71%
|
125.00
|
127.50
|
124.00
|
126.90
|
126.23
|
34.17
|
167,500
|
|
|
6/16/2021
|
+1.00 / +0.80%
|
123.60
|
128.00
|
123.50
|
126.00
|
124.88
|
33.92
|
268,500
|
|
|
6/15/2021
|
+0.10 / +0.08%
|
122.20
|
126.00
|
122.20
|
125.00
|
124.90
|
33.66
|
202,200
|
|
|
6/14/2021
|
-0.10 / -0.08%
|
125.00
|
125.80
|
120.80
|
124.90
|
123.16
|
33.63
|
332,500
|
|
|
6/11/2021
|
+5.00 / +4.17%
|
120.00
|
125.00
|
120.00
|
125.00
|
122.04
|
33.66
|
419,100
|
|
|
6/10/2021
|
+5.90 / +5.17%
|
113.50
|
122.00
|
113.50
|
120.00
|
118.23
|
32.31
|
468,100
|
|
|
6/9/2021
|
+0.30 / +0.26%
|
113.00
|
117.00
|
111.90
|
114.10
|
113.37
|
30.72
|
384,300
|
|
|
6/8/2021
|
-3.10 / -2.65%
|
115.00
|
116.50
|
113.80
|
113.80
|
116.50
|
30.64
|
399,500
|
|
|
6/7/2021
|
-2.20 / -1.85%
|
119.10
|
120.00
|
116.40
|
116.90
|
117.47
|
31.47
|
206,000
|
|
|
6/4/2021
|
-2.90 / -2.38%
|
122.00
|
122.00
|
117.50
|
119.10
|
119.54
|
32.07
|
408,700
|
|
|
6/3/2021
|
-1.50 / -1.21%
|
123.50
|
125.00
|
121.50
|
122.00
|
122.66
|
32.85
|
278,000
|
|
|
6/2/2021
|
-1.50 / -1.20%
|
123.70
|
124.70
|
122.50
|
123.50
|
123.37
|
33.25
|
263,700
|
|
|
6/1/2021
|
+4.00 / +3.31%
|
118.40
|
128.80
|
118.20
|
125.00
|
122.66
|
33.66
|
265,900
|
|
|
5/31/2021
|
-6.00 / -4.72%
|
127.00
|
127.00
|
121.00
|
121.00
|
123.29
|
32.58
|
475,200
|
|
|
5/28/2021
|
-6.00 / -4.51%
|
133.00
|
133.00
|
126.50
|
127.00
|
133.00
|
34.19
|
648,300
|
|
|
5/27/2021
|
-4.90 / -3.55%
|
137.80
|
137.80
|
132.50
|
133.00
|
134.64
|
35.81
|
322,500
|
|
|
5/26/2021
|
-1.10 / -0.79%
|
139.00
|
139.00
|
135.00
|
137.90
|
139.00
|
37.13
|
159,200
|
|
|
5/25/2021
|
+0.10 / +0.07%
|
139.00
|
141.00
|
133.90
|
139.00
|
136.91
|
37.42
|
475,800
|
|
|
5/24/2021
|
+5.30 / +3.97%
|
133.60
|
140.00
|
130.70
|
138.90
|
133.67
|
37.40
|
436,200
|
|
|
5/21/2021
|
-4.90 / -3.54%
|
139.90
|
140.00
|
133.60
|
133.60
|
137.11
|
35.97
|
252,300
|
|
|
5/20/2021
|
+3.00 / +2.21%
|
133.20
|
139.60
|
133.20
|
138.50
|
137.72
|
37.29
|
227,900
|
|
|
5/19/2021
|
+1.40 / +1.04%
|
134.10
|
137.00
|
134.00
|
135.50
|
135.87
|
36.48
|
302,600
|
|
|
5/18/2021
|
+5.30 / +4.11%
|
128.30
|
137.00
|
128.30
|
134.10
|
128.30
|
36.11
|
337,200
|
|
|
5/17/2021
|
-2.20 / -1.68%
|
130.80
|
131.00
|
128.50
|
128.80
|
128.50
|
34.68
|
248,400
|
|
|
5/14/2021
|
+8.00 / +6.50%
|
122.10
|
131.00
|
121.00
|
131.00
|
125.79
|
35.27
|
618,500
|
|
|
5/13/2021
|
-2.70 / -2.15%
|
125.00
|
125.70
|
120.70
|
123.00
|
123.53
|
33.12
|
432,000
|
|
|
5/12/2021
|
+1.70 / +1.37%
|
124.00
|
126.20
|
124.00
|
125.70
|
125.17
|
33.84
|
287,200
|
|
|
5/11/2021
|
+6.00 / +5.08%
|
119.50
|
125.00
|
118.00
|
124.00
|
122.51
|
33.39
|
652,400
|
|
|
5/10/2021
|
-1.00 / -0.84%
|
119.00
|
119.00
|
116.00
|
118.00
|
117.43
|
31.77
|
255,600
|
|
|