|
Closing price on 4/22/2021
|
|
| Open |
118.20 |
| High |
118.20 |
| Low |
117.00 |
| Volume |
4,400 |
| Split-adjusted Price |
39.26 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2021
|
-1.20 / -1.02%
|
118.20
|
118.20
|
117.00
|
117.00
|
117.64
|
39.26
|
4,400
|
|
|
4/20/2021
|
+0.20 / +0.17%
|
120.00
|
120.00
|
118.20
|
118.20
|
119.63
|
39.67
|
1,600
|
|
|
4/19/2021
|
-2.00 / -1.67%
|
120.00
|
120.00
|
117.00
|
118.00
|
118.10
|
39.60
|
4,900
|
|
|
4/16/2021
|
-0.20 / -0.17%
|
120.00
|
120.00
|
118.10
|
120.00
|
119.87
|
40.27
|
1,900
|
|
|
4/15/2021
|
+0.30 / +0.25%
|
120.00
|
120.20
|
120.00
|
120.20
|
120.10
|
40.34
|
1,100
|
|
|
4/14/2021
|
-1.10 / -0.91%
|
121.00
|
125.00
|
119.80
|
119.90
|
121.11
|
40.24
|
5,000
|
|
|
4/13/2021
|
-3.40 / -2.73%
|
124.40
|
124.40
|
121.00
|
121.00
|
124.02
|
40.61
|
2,000
|
|
|
4/12/2021
|
-0.10 / -0.08%
|
124.50
|
125.00
|
124.30
|
124.40
|
124.46
|
41.75
|
6,400
|
|
|
4/9/2021
|
0.00 / 0.00%
|
124.60
|
128.00
|
124.50
|
124.50
|
126.15
|
41.78
|
12,700
|
|
|
4/8/2021
|
+0.10 / +0.08%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
41.78
|
1,700
|
|
|
4/7/2021
|
-1.00 / -0.80%
|
125.40
|
126.00
|
123.00
|
124.40
|
125.47
|
41.75
|
1,600
|
|
|
4/6/2021
|
-0.60 / -0.48%
|
126.00
|
126.00
|
125.40
|
125.40
|
125.55
|
42.08
|
1,900
|
|
|
4/5/2021
|
-1.60 / -1.25%
|
126.00
|
127.50
|
125.50
|
126.00
|
126.09
|
42.28
|
3,500
|
|
|
4/2/2021
|
+0.10 / +0.08%
|
126.50
|
130.00
|
124.00
|
127.60
|
125.52
|
42.82
|
3,500
|
|
|
4/1/2021
|
-1.50 / -1.16%
|
122.00
|
128.00
|
122.00
|
127.50
|
127.05
|
42.79
|
3,600
|
|
|
3/31/2021
|
-0.10 / -0.08%
|
129.10
|
129.10
|
119.00
|
129.00
|
125.05
|
43.29
|
7,200
|
|
|
3/30/2021
|
-4.90 / -3.66%
|
130.40
|
132.30
|
129.00
|
129.10
|
129.89
|
43.32
|
8,500
|
|
|
3/29/2021
|
-3.40 / -2.47%
|
134.10
|
135.50
|
133.10
|
134.00
|
133.85
|
44.97
|
6,300
|
|
|
3/26/2021
|
+1.90 / +1.40%
|
142.00
|
142.00
|
134.90
|
137.40
|
137.33
|
46.11
|
6,800
|
|
|
3/25/2021
|
+0.50 / +0.35%
|
143.00
|
143.50
|
142.00
|
143.50
|
142.33
|
45.47
|
14,900
|
|
|
3/24/2021
|
0.00 / 0.00%
|
144.40
|
144.40
|
142.20
|
143.00
|
142.94
|
45.31
|
18,900
|
|
|
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
|
|
|