|
Closing price on 4/7/2021
|
|
| Open |
125.40 |
| High |
126.00 |
| Low |
123.00 |
| Volume |
1,600 |
| Split-adjusted Price |
41.75 |
|
|
DP3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|