|
Closing price on 7/5/2021
|
|
| Open |
132.60 |
| High |
137.00 |
| Low |
131.90 |
| Volume |
369,000 |
| Split-adjusted Price |
28.14 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
+5.10 / +3.87%
|
132.60
|
137.00
|
131.90
|
137.00
|
135.19
|
28.14
|
369,000
|
|
|
7/2/2021
|
+2.10 / +1.62%
|
129.90
|
132.80
|
128.10
|
131.90
|
131.15
|
27.09
|
224,500
|
|
|
7/1/2021
|
+0.20 / +0.15%
|
129.60
|
132.50
|
129.40
|
129.80
|
130.65
|
26.66
|
247,500
|
|
|
6/30/2021
|
+6.20 / +5.02%
|
123.00
|
129.80
|
122.40
|
129.60
|
127.29
|
26.62
|
674,000
|
|
|
6/29/2021
|
-0.30 / -0.24%
|
123.70
|
124.90
|
122.50
|
123.40
|
123.68
|
25.35
|
113,300
|
|
|
6/28/2021
|
-1.80 / -1.43%
|
126.00
|
127.00
|
123.30
|
123.70
|
125.48
|
25.41
|
163,200
|
|
|
6/25/2021
|
+3.60 / +2.95%
|
122.00
|
125.50
|
122.00
|
125.50
|
124.66
|
25.78
|
261,800
|
|
|
6/24/2021
|
+1.90 / +1.58%
|
120.10
|
122.50
|
120.10
|
121.90
|
121.61
|
25.04
|
131,400
|
|
|
6/23/2021
|
-4.00 / -3.23%
|
123.70
|
123.70
|
119.90
|
120.00
|
121.71
|
24.65
|
308,200
|
|
|
6/22/2021
|
-2.00 / -1.59%
|
126.00
|
128.00
|
123.00
|
124.00
|
124.02
|
25.47
|
217,200
|
|
|
6/21/2021
|
-2.90 / -2.25%
|
128.90
|
129.00
|
125.40
|
126.00
|
126.83
|
25.88
|
209,800
|
|
|
6/18/2021
|
+2.00 / +1.58%
|
126.90
|
129.00
|
126.90
|
128.90
|
128.59
|
26.48
|
179,500
|
|
|
6/17/2021
|
+0.90 / +0.71%
|
125.00
|
127.50
|
124.00
|
126.90
|
126.23
|
26.07
|
167,500
|
|
|
6/16/2021
|
+1.00 / +0.80%
|
123.60
|
128.00
|
123.50
|
126.00
|
124.88
|
25.88
|
268,500
|
|
|
6/15/2021
|
+0.10 / +0.08%
|
122.20
|
126.00
|
122.20
|
125.00
|
124.90
|
25.68
|
202,200
|
|
|
6/14/2021
|
-0.10 / -0.08%
|
125.00
|
125.80
|
120.80
|
124.90
|
123.16
|
25.65
|
332,500
|
|
|
6/11/2021
|
+5.00 / +4.17%
|
120.00
|
125.00
|
120.00
|
125.00
|
122.04
|
25.68
|
419,100
|
|
|
6/10/2021
|
+5.90 / +5.17%
|
113.50
|
122.00
|
113.50
|
120.00
|
118.23
|
24.65
|
468,100
|
|
|
6/9/2021
|
+0.30 / +0.26%
|
113.00
|
117.00
|
111.90
|
114.10
|
113.37
|
23.44
|
384,300
|
|
|
6/8/2021
|
-3.10 / -2.65%
|
115.00
|
116.50
|
113.80
|
113.80
|
116.50
|
23.37
|
399,500
|
|
|
6/7/2021
|
-2.20 / -1.85%
|
119.10
|
120.00
|
116.40
|
116.90
|
117.47
|
24.01
|
206,000
|
|
|
6/4/2021
|
-2.90 / -2.38%
|
122.00
|
122.00
|
117.50
|
119.10
|
119.54
|
24.46
|
408,700
|
|
|
6/3/2021
|
-1.50 / -1.21%
|
123.50
|
125.00
|
121.50
|
122.00
|
122.66
|
25.06
|
278,000
|
|
|
6/2/2021
|
-1.50 / -1.20%
|
123.70
|
124.70
|
122.50
|
123.50
|
123.37
|
25.37
|
263,700
|
|
|
6/1/2021
|
+4.00 / +3.31%
|
118.40
|
128.80
|
118.20
|
125.00
|
122.66
|
25.68
|
265,900
|
|
|
5/31/2021
|
-6.00 / -4.72%
|
127.00
|
127.00
|
121.00
|
121.00
|
123.29
|
24.85
|
475,200
|
|
|
5/28/2021
|
-6.00 / -4.51%
|
133.00
|
133.00
|
126.50
|
127.00
|
133.00
|
26.09
|
648,300
|
|
|
5/27/2021
|
-4.90 / -3.55%
|
137.80
|
137.80
|
132.50
|
133.00
|
134.64
|
27.32
|
322,500
|
|
|
5/26/2021
|
-1.10 / -0.79%
|
139.00
|
139.00
|
135.00
|
137.90
|
139.00
|
28.32
|
159,200
|
|
|
5/25/2021
|
+0.10 / +0.07%
|
139.00
|
141.00
|
133.90
|
139.00
|
136.91
|
28.55
|
475,800
|
|
|