|
Closing price on 3/23/2021
|
|
| Open |
142.60 |
| High |
143.60 |
| Low |
142.00 |
| Volume |
12,200 |
| Split-adjusted Price |
45.31 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2021
|
+0.40 / +0.28%
|
142.60
|
143.60
|
142.00
|
143.00
|
142.89
|
45.31
|
12,200
|
|
|
3/22/2021
|
+4.40 / +3.18%
|
138.30
|
144.00
|
138.30
|
142.60
|
141.55
|
45.19
|
10,121
|
|
|
3/19/2021
|
-1.20 / -0.86%
|
140.00
|
140.00
|
138.20
|
138.20
|
138.86
|
43.79
|
6,000
|
|
|
3/18/2021
|
-1.10 / -0.78%
|
138.60
|
140.00
|
138.30
|
139.40
|
139.09
|
44.17
|
10,600
|
|
|
3/17/2021
|
+0.50 / +0.36%
|
141.00
|
141.00
|
139.80
|
140.50
|
140.32
|
44.52
|
8,512
|
|
|
3/16/2021
|
+0.10 / +0.07%
|
140.00
|
141.00
|
138.00
|
140.00
|
139.80
|
44.36
|
6,800
|
|
|
3/15/2021
|
0.00 / 0.00%
|
142.00
|
143.90
|
137.50
|
139.90
|
140.63
|
44.33
|
15,505
|
|
|
3/12/2021
|
-8.10 / -5.47%
|
148.00
|
148.00
|
137.00
|
139.90
|
138.76
|
44.33
|
17,500
|
|
|
3/11/2021
|
+2.80 / +1.93%
|
148.00
|
159.70
|
148.00
|
148.00
|
155.69
|
46.90
|
24,900
|
|
|
3/10/2021
|
+13.20 / +10.00%
|
138.00
|
145.20
|
138.00
|
145.20
|
144.84
|
46.01
|
35,300
|
|
|
3/9/2021
|
+12.00 / +10.00%
|
123.80
|
132.00
|
123.80
|
132.00
|
131.47
|
41.83
|
28,000
|
|
|
3/8/2021
|
+5.80 / +5.08%
|
116.90
|
123.50
|
116.90
|
120.00
|
120.21
|
38.02
|
1,000
|
|
|
3/5/2021
|
-0.80 / -0.70%
|
114.00
|
114.20
|
114.00
|
114.20
|
114.15
|
36.19
|
400
|
|
|
3/4/2021
|
+1.00 / +0.88%
|
114.30
|
115.00
|
114.20
|
115.00
|
114.29
|
36.44
|
1,200
|
|
|
3/3/2021
|
-1.00 / -0.87%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
36.12
|
1,000
|
|
|
3/2/2021
|
+2.80 / +2.50%
|
112.20
|
115.00
|
112.00
|
115.00
|
112.72
|
36.44
|
1,700
|
|
|
3/1/2021
|
+0.20 / +0.18%
|
112.00
|
115.00
|
112.00
|
112.20
|
113.03
|
35.55
|
600
|
|
|
2/26/2021
|
+2.00 / +1.82%
|
113.00
|
113.00
|
112.00
|
112.00
|
112.76
|
35.49
|
1,700
|
|
|
2/25/2021
|
+1.50 / +1.38%
|
108.40
|
110.90
|
108.40
|
110.00
|
109.77
|
34.86
|
2,600
|
|
|
2/24/2021
|
-1.20 / -1.09%
|
108.00
|
108.50
|
108.00
|
108.50
|
108.45
|
34.38
|
1,600
|
|
|
2/23/2021
|
+4.70 / +4.48%
|
106.00
|
109.70
|
106.00
|
109.70
|
108.69
|
34.76
|
2,700
|
|
|
2/22/2021
|
+1.00 / +0.96%
|
105.00
|
108.00
|
105.00
|
105.00
|
105.58
|
33.27
|
1,200
|
|
|
2/19/2021
|
+3.10 / +3.07%
|
101.90
|
104.00
|
101.90
|
104.00
|
102.95
|
32.95
|
1,500
|
|
|
2/18/2021
|
+1.30 / +1.31%
|
99.50
|
101.00
|
99.50
|
100.90
|
100.08
|
31.97
|
4,000
|
|
|
2/17/2021
|
0.00 / 0.00%
|
96.20
|
99.60
|
96.20
|
99.60
|
99.28
|
31.56
|
1,300
|
|
|
2/9/2021
|
-0.40 / -0.40%
|
99.10
|
100.00
|
99.10
|
99.60
|
99.57
|
31.56
|
300
|
|
|
2/8/2021
|
+1.00 / +1.01%
|
98.90
|
100.00
|
98.90
|
100.00
|
99.85
|
31.69
|
2,100
|
|
|
2/5/2021
|
+4.60 / +4.87%
|
94.50
|
99.00
|
94.50
|
99.00
|
96.55
|
31.37
|
400
|
|
|
2/4/2021
|
-4.70 / -4.74%
|
94.40
|
94.40
|
94.40
|
94.40
|
94.40
|
29.91
|
100
|
|
|
2/3/2021
|
+0.10 / +0.10%
|
98.70
|
99.10
|
98.70
|
99.10
|
98.82
|
31.40
|
600
|
|
|