|
|
Closing price on 4/28/2021
|
|
| Open |
114.00 |
| High |
117.00 |
| Low |
113.00 |
| Volume |
1,300 |
| Split-adjusted Price |
34.99 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2021
|
+3.00 / +2.63%
|
114.00
|
117.00
|
113.00
|
117.00
|
114.15
|
34.99
|
1,300
|
|
|
4/27/2021
|
0.00 / 0.00%
|
114.00
|
114.00
|
113.00
|
114.00
|
113.57
|
34.10
|
2,300
|
|
|
4/26/2021
|
+1.00 / +0.88%
|
113.00
|
116.90
|
113.00
|
114.00
|
113.23
|
34.10
|
3,200
|
|
|
4/23/2021
|
-4.00 / -3.42%
|
117.50
|
117.50
|
112.50
|
113.00
|
113.22
|
33.80
|
2,000
|
|
|
4/22/2021
|
-1.20 / -1.02%
|
118.20
|
118.20
|
117.00
|
117.00
|
117.64
|
34.99
|
4,400
|
|
|
4/20/2021
|
+0.20 / +0.17%
|
120.00
|
120.00
|
118.20
|
118.20
|
119.63
|
35.35
|
1,600
|
|
|
4/19/2021
|
-2.00 / -1.67%
|
120.00
|
120.00
|
117.00
|
118.00
|
118.10
|
35.29
|
4,900
|
|
|
4/16/2021
|
-0.20 / -0.17%
|
120.00
|
120.00
|
118.10
|
120.00
|
119.87
|
35.89
|
1,900
|
|
|
4/15/2021
|
+0.30 / +0.25%
|
120.00
|
120.20
|
120.00
|
120.20
|
120.10
|
35.95
|
1,100
|
|
|
4/14/2021
|
-1.10 / -0.91%
|
121.00
|
125.00
|
119.80
|
119.90
|
121.11
|
35.86
|
5,000
|
|
|
4/13/2021
|
-3.40 / -2.73%
|
124.40
|
124.40
|
121.00
|
121.00
|
124.02
|
36.19
|
2,000
|
|
|
4/12/2021
|
-0.10 / -0.08%
|
124.50
|
125.00
|
124.30
|
124.40
|
124.46
|
37.21
|
6,400
|
|
|
4/9/2021
|
0.00 / 0.00%
|
124.60
|
128.00
|
124.50
|
124.50
|
126.15
|
37.24
|
12,700
|
|
|
4/8/2021
|
+0.10 / +0.08%
|
124.50
|
124.50
|
124.50
|
124.50
|
124.50
|
37.24
|
1,700
|
|
|
4/7/2021
|
-1.00 / -0.80%
|
125.40
|
126.00
|
123.00
|
124.40
|
125.47
|
37.21
|
1,600
|
|
|
4/6/2021
|
-0.60 / -0.48%
|
126.00
|
126.00
|
125.40
|
125.40
|
125.55
|
37.51
|
1,900
|
|
|
4/5/2021
|
-1.60 / -1.25%
|
126.00
|
127.50
|
125.50
|
126.00
|
126.09
|
37.69
|
3,500
|
|
|
4/2/2021
|
+0.10 / +0.08%
|
126.50
|
130.00
|
124.00
|
127.60
|
125.52
|
38.17
|
3,500
|
|
|
4/1/2021
|
-1.50 / -1.16%
|
122.00
|
128.00
|
122.00
|
127.50
|
127.05
|
38.14
|
3,600
|
|
|
3/31/2021
|
-0.10 / -0.08%
|
129.10
|
129.10
|
119.00
|
129.00
|
125.05
|
38.58
|
7,200
|
|
|
3/30/2021
|
-4.90 / -3.66%
|
130.40
|
132.30
|
129.00
|
129.10
|
129.89
|
38.61
|
8,500
|
|
|
3/29/2021
|
-3.40 / -2.47%
|
134.10
|
135.50
|
133.10
|
134.00
|
133.85
|
40.08
|
6,300
|
|
|
3/26/2021
|
+1.90 / +1.40%
|
142.00
|
142.00
|
134.90
|
137.40
|
137.33
|
41.10
|
6,800
|
|
|
3/25/2021
|
+0.50 / +0.35%
|
143.00
|
143.50
|
142.00
|
143.50
|
142.33
|
40.53
|
14,900
|
|
|
3/24/2021
|
0.00 / 0.00%
|
144.40
|
144.40
|
142.20
|
143.00
|
142.94
|
40.39
|
18,900
|
|
|
3/23/2021
|
+0.40 / +0.28%
|
142.60
|
143.60
|
142.00
|
143.00
|
142.89
|
40.39
|
12,200
|
|
|
3/22/2021
|
+4.40 / +3.18%
|
138.30
|
144.00
|
138.30
|
142.60
|
141.55
|
40.27
|
10,121
|
|
|
3/19/2021
|
-1.20 / -0.86%
|
140.00
|
140.00
|
138.20
|
138.20
|
138.86
|
39.03
|
6,000
|
|
|
3/18/2021
|
-1.10 / -0.78%
|
138.60
|
140.00
|
138.30
|
139.40
|
139.09
|
39.37
|
10,600
|
|
|
3/17/2021
|
+0.50 / +0.36%
|
141.00
|
141.00
|
139.80
|
140.50
|
140.32
|
39.68
|
8,512
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|