Closing price on 9/9/2021
|
|
Open |
119.90 |
High |
120.00 |
Low |
119.90 |
Volume |
1,500 |
Split-adjusted Price |
40.27 |
|
|
DP3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2021
|
+1.00 / +0.84%
|
119.90
|
120.00
|
119.90
|
120.00
|
120.00
|
40.27
|
1,500
|
|
9/8/2021
|
+2.50 / +2.15%
|
116.50
|
120.10
|
116.50
|
119.00
|
117.50
|
39.93
|
800
|
|
9/7/2021
|
0.00 / 0.00%
|
116.60
|
116.60
|
116.50
|
116.50
|
116.60
|
39.10
|
302
|
|
9/6/2021
|
+0.30 / +0.26%
|
116.50
|
116.60
|
116.40
|
116.50
|
116.40
|
39.10
|
1,300
|
|
9/1/2021
|
-3.80 / -3.17%
|
115.10
|
117.50
|
115.00
|
116.20
|
115.71
|
38.99
|
1,400
|
|
8/31/2021
|
+4.00 / +3.45%
|
120.00
|
120.00
|
117.40
|
120.00
|
119.44
|
40.27
|
1,800
|
|
8/30/2021
|
+10.50 / +9.95%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
38.93
|
1,200
|
|
8/27/2021
|
-10.50 / -9.05%
|
113.00
|
115.00
|
104.80
|
105.50
|
106.79
|
35.40
|
5,600
|
|
8/26/2021
|
-3.00 / -2.52%
|
119.00
|
119.00
|
116.00
|
116.00
|
118.33
|
38.93
|
600
|
|
8/25/2021
|
0.00 / 0.00%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
39.93
|
0
|
|
8/24/2021
|
0.00 / 0.00%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
39.93
|
100
|
|
8/23/2021
|
+1.00 / +0.85%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
39.93
|
200
|
|
8/20/2021
|
0.00 / 0.00%
|
116.00
|
120.00
|
116.00
|
118.00
|
118.00
|
39.60
|
500
|
|
8/19/2021
|
0.00 / 0.00%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
39.60
|
0
|
|
8/18/2021
|
+1.40 / +1.20%
|
116.60
|
118.00
|
116.60
|
118.00
|
117.50
|
39.60
|
400
|
|
8/17/2021
|
+1.10 / +0.95%
|
116.10
|
116.60
|
116.10
|
116.60
|
116.10
|
39.13
|
200
|
|
8/16/2021
|
-7.30 / -5.94%
|
115.50
|
115.50
|
115.50
|
115.50
|
115.50
|
38.76
|
200
|
|
8/13/2021
|
-0.20 / -0.16%
|
122.80
|
122.80
|
122.80
|
122.80
|
122.80
|
41.21
|
1,100
|
|
8/12/2021
|
0.00 / 0.00%
|
123.00
|
123.00
|
123.00
|
123.00
|
123.00
|
41.28
|
0
|
|
8/11/2021
|
0.00 / 0.00%
|
123.00
|
123.00
|
123.00
|
123.00
|
123.00
|
41.28
|
400
|
|
8/10/2021
|
+6.00 / +5.13%
|
116.90
|
123.80
|
116.90
|
123.00
|
121.34
|
41.28
|
8,200
|
|
8/9/2021
|
+2.00 / +1.74%
|
117.00
|
117.00
|
115.00
|
117.00
|
116.67
|
39.26
|
900
|
|
8/6/2021
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
38.59
|
0
|
|
8/5/2021
|
+0.20 / +0.17%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
38.59
|
100
|
|
8/4/2021
|
+0.80 / +0.70%
|
113.00
|
114.80
|
113.00
|
114.80
|
113.33
|
38.52
|
300
|
|
8/3/2021
|
-3.00 / -2.56%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
38.26
|
100
|
|
8/2/2021
|
+6.80 / +6.17%
|
116.50
|
117.00
|
116.50
|
117.00
|
116.76
|
39.26
|
3,700
|
|
7/30/2021
|
-7.80 / -6.61%
|
106.60
|
110.20
|
106.60
|
110.20
|
107.86
|
36.98
|
1,400
|
|
7/29/2021
|
0.00 / 0.00%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
39.60
|
0
|
|
7/28/2021
|
0.00 / 0.00%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
39.60
|
700
|
|
|