|
Closing price on 8/5/2021
|
|
| Open |
157.70 |
| High |
159.00 |
| Low |
153.80 |
| Volume |
422,800 |
| Split-adjusted Price |
31.84 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
-2.60 / -1.65%
|
157.70
|
159.00
|
153.80
|
155.00
|
155.20
|
31.84
|
422,800
|
|
|
8/4/2021
|
+0.60 / +0.38%
|
158.20
|
163.00
|
156.00
|
157.60
|
159.49
|
32.37
|
272,000
|
|
|
8/3/2021
|
+7.50 / +5.02%
|
150.00
|
157.00
|
150.00
|
157.00
|
154.63
|
32.25
|
474,100
|
|
|
8/2/2021
|
+0.70 / +0.47%
|
148.60
|
153.00
|
145.00
|
149.50
|
149.60
|
30.71
|
725,500
|
|
|
7/30/2021
|
+1.60 / +1.09%
|
149.50
|
150.00
|
146.90
|
148.80
|
148.69
|
30.56
|
347,600
|
|
|
7/29/2021
|
+6.70 / +4.77%
|
140.10
|
147.20
|
140.10
|
147.20
|
144.90
|
30.24
|
365,900
|
|
|
7/28/2021
|
-5.50 / -3.77%
|
146.00
|
146.00
|
140.20
|
140.50
|
142.64
|
28.86
|
323,300
|
|
|
7/27/2021
|
-0.30 / -0.21%
|
147.80
|
147.80
|
145.20
|
146.00
|
146.25
|
29.99
|
258,900
|
|
|
7/26/2021
|
+8.30 / +6.01%
|
138.00
|
147.50
|
137.00
|
146.30
|
143.50
|
30.05
|
515,000
|
|
|
7/23/2021
|
-3.40 / -2.40%
|
141.40
|
143.30
|
138.00
|
138.00
|
140.16
|
28.35
|
305,700
|
|
|
7/22/2021
|
+6.80 / +5.05%
|
139.60
|
142.80
|
138.50
|
141.40
|
141.35
|
29.04
|
467,400
|
|
|
7/21/2021
|
+8.80 / +7.00%
|
127.00
|
134.60
|
127.00
|
134.60
|
132.46
|
27.65
|
275,900
|
|
|
7/20/2021
|
+1.80 / +1.45%
|
127.00
|
127.00
|
123.30
|
125.80
|
125.22
|
25.84
|
380,300
|
|
|
7/19/2021
|
-6.20 / -4.76%
|
125.00
|
129.00
|
123.30
|
124.00
|
126.01
|
25.47
|
497,200
|
|
|
7/16/2021
|
-2.30 / -1.74%
|
132.10
|
133.50
|
128.00
|
130.20
|
130.07
|
26.74
|
219,600
|
|
|
7/15/2021
|
+3.00 / +2.32%
|
129.40
|
133.00
|
127.00
|
132.50
|
129.98
|
27.22
|
198,900
|
|
|
7/14/2021
|
-5.20 / -3.86%
|
133.70
|
135.00
|
125.80
|
129.50
|
129.41
|
26.60
|
513,400
|
|
|
7/13/2021
|
-3.30 / -2.39%
|
139.20
|
140.50
|
133.00
|
134.70
|
137.57
|
27.67
|
425,900
|
|
|
7/12/2021
|
-6.90 / -4.76%
|
141.10
|
145.00
|
134.80
|
138.00
|
137.65
|
28.35
|
574,800
|
|
|
7/9/2021
|
+1.40 / +0.98%
|
148.00
|
149.00
|
141.10
|
144.90
|
146.50
|
29.76
|
525,400
|
|
|
7/8/2021
|
+9.00 / +6.69%
|
137.70
|
143.90
|
135.10
|
143.50
|
140.72
|
29.48
|
983,800
|
|
|
7/7/2021
|
+7.00 / +5.49%
|
128.00
|
135.00
|
123.20
|
134.50
|
129.43
|
27.63
|
398,300
|
|
|
7/6/2021
|
-9.50 / -6.93%
|
137.10
|
140.00
|
127.50
|
127.50
|
134.99
|
26.19
|
337,700
|
|
|
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
|
|
|