Closing price on 7/14/2021
|
|
Open |
121.00 |
High |
121.00 |
Low |
120.00 |
Volume |
1,600 |
Split-adjusted Price |
40.27 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2021
|
-2.50 / -2.04%
|
121.00
|
121.00
|
120.00
|
120.00
|
120.63
|
40.27
|
1,600
|
|
7/13/2021
|
+2.50 / +2.08%
|
123.00
|
123.00
|
120.00
|
122.50
|
122.50
|
41.11
|
400
|
|
7/12/2021
|
-3.50 / -2.83%
|
120.00
|
120.00
|
119.00
|
120.00
|
120.00
|
40.27
|
8,300
|
|
7/9/2021
|
0.00 / 0.00%
|
123.50
|
123.50
|
123.50
|
123.50
|
123.50
|
41.44
|
0
|
|
7/8/2021
|
+0.50 / +0.41%
|
123.10
|
123.50
|
110.70
|
123.50
|
122.59
|
41.44
|
2,700
|
|
7/7/2021
|
+3.90 / +3.27%
|
116.00
|
123.00
|
116.00
|
123.00
|
121.85
|
41.28
|
6,500
|
|
7/6/2021
|
-1.40 / -1.16%
|
120.00
|
120.00
|
119.10
|
119.10
|
120.00
|
39.97
|
700
|
|
7/5/2021
|
-2.50 / -2.03%
|
120.70
|
120.70
|
120.00
|
120.50
|
120.00
|
40.44
|
800
|
|
7/2/2021
|
+3.00 / +2.50%
|
120.00
|
123.00
|
119.50
|
123.00
|
121.37
|
41.28
|
10,200
|
|
7/1/2021
|
+2.00 / +1.69%
|
117.50
|
120.00
|
117.50
|
120.00
|
119.00
|
40.27
|
1,000
|
|
6/30/2021
|
+1.70 / +1.46%
|
116.50
|
118.00
|
116.30
|
118.00
|
116.88
|
39.60
|
1,600
|
|
6/29/2021
|
-0.20 / -0.17%
|
115.00
|
116.30
|
115.00
|
116.30
|
115.26
|
39.03
|
1,900
|
|
6/28/2021
|
+1.00 / +0.87%
|
115.50
|
116.50
|
115.50
|
116.50
|
116.50
|
39.10
|
300
|
|
6/25/2021
|
+0.50 / +0.43%
|
115.00
|
115.50
|
114.50
|
115.50
|
115.00
|
38.76
|
1,400
|
|
6/24/2021
|
-1.00 / -0.86%
|
115.00
|
115.10
|
115.00
|
115.00
|
115.00
|
38.59
|
1,200
|
|
6/23/2021
|
0.00 / 0.00%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
38.93
|
1,600
|
|
6/22/2021
|
0.00 / 0.00%
|
115.00
|
116.00
|
115.00
|
116.00
|
115.00
|
38.93
|
800
|
|
6/21/2021
|
-1.80 / -1.53%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
38.93
|
400
|
|
6/18/2021
|
+0.10 / +0.08%
|
117.80
|
117.80
|
117.80
|
117.80
|
117.80
|
39.53
|
100
|
|
6/17/2021
|
+4.60 / +4.07%
|
114.00
|
117.70
|
114.00
|
117.70
|
116.67
|
39.50
|
300
|
|
6/16/2021
|
-1.40 / -1.22%
|
116.70
|
116.70
|
110.60
|
113.10
|
115.56
|
37.95
|
900
|
|
6/15/2021
|
-0.70 / -0.61%
|
115.30
|
115.60
|
114.50
|
114.50
|
115.00
|
38.42
|
4,400
|
|
6/14/2021
|
-1.80 / -1.54%
|
115.20
|
115.20
|
115.20
|
115.20
|
115.20
|
38.66
|
100
|
|
6/11/2021
|
0.00 / 0.00%
|
117.50
|
117.50
|
116.00
|
117.00
|
116.00
|
39.26
|
500
|
|
6/10/2021
|
-3.00 / -2.50%
|
117.00
|
117.10
|
117.00
|
117.00
|
117.00
|
39.26
|
1,300
|
|
6/9/2021
|
+1.00 / +0.84%
|
115.00
|
120.00
|
115.00
|
120.00
|
118.57
|
40.27
|
700
|
|
6/8/2021
|
-1.50 / -1.24%
|
120.00
|
120.00
|
119.00
|
119.00
|
119.53
|
39.93
|
4,300
|
|
6/7/2021
|
+0.50 / +0.42%
|
121.00
|
123.00
|
120.40
|
120.50
|
122.20
|
40.44
|
4,100
|
|
6/4/2021
|
+6.90 / +6.10%
|
113.10
|
120.00
|
113.10
|
120.00
|
119.56
|
40.27
|
9,000
|
|
6/3/2021
|
-0.50 / -0.44%
|
113.60
|
113.60
|
113.00
|
113.10
|
113.00
|
37.95
|
1,000
|
|
|