Closing price on 12/2/2021
|
|
Open |
120.10 |
High |
140.00 |
Low |
120.10 |
Volume |
11,400 |
Split-adjusted Price |
127.85 |
|
|
IDP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2021
|
+1.40 / +1.01%
|
120.10
|
140.00
|
120.10
|
140.00
|
139.83
|
127.85
|
11,400
|
|
12/1/2021
|
0.00 / 0.00%
|
138.60
|
138.60
|
138.60
|
138.60
|
138.60
|
126.57
|
0
|
|
11/30/2021
|
+0.30 / +0.22%
|
138.50
|
139.50
|
138.50
|
138.50
|
138.60
|
126.48
|
3,000
|
|
11/29/2021
|
-1.10 / -0.79%
|
138.00
|
138.90
|
138.00
|
138.90
|
138.20
|
126.84
|
800
|
|
11/26/2021
|
+0.10 / +0.07%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
127.85
|
10,000
|
|
11/25/2021
|
+0.50 / +0.36%
|
139.50
|
140.00
|
138.50
|
140.00
|
139.90
|
127.85
|
21,100
|
|
11/24/2021
|
-1.50 / -1.07%
|
140.00
|
140.00
|
138.50
|
138.50
|
139.50
|
126.48
|
14,000
|
|
11/23/2021
|
+0.50 / +0.36%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
127.85
|
204,400
|
|
11/22/2021
|
-1.70 / -1.21%
|
140.00
|
140.00
|
138.80
|
138.80
|
139.50
|
126.75
|
5,200
|
|
11/19/2021
|
0.00 / 0.00%
|
140.50
|
140.50
|
140.50
|
140.50
|
140.50
|
128.30
|
0
|
|
11/18/2021
|
0.00 / 0.00%
|
140.50
|
140.50
|
140.50
|
140.50
|
140.50
|
128.30
|
0
|
|
11/17/2021
|
0.00 / 0.00%
|
140.50
|
140.50
|
140.50
|
140.50
|
140.50
|
128.30
|
0
|
|
11/16/2021
|
0.00 / 0.00%
|
140.50
|
140.50
|
140.50
|
140.50
|
140.50
|
128.30
|
0
|
|
11/15/2021
|
+0.80 / +0.57%
|
140.50
|
140.50
|
140.50
|
140.50
|
140.50
|
128.30
|
300
|
|
11/12/2021
|
-0.50 / -0.36%
|
141.00
|
141.00
|
139.20
|
139.50
|
139.70
|
127.39
|
1,200
|
|
11/11/2021
|
0.00 / 0.00%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
127.85
|
2,200
|
|
11/10/2021
|
-2.10 / -1.48%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
127.85
|
100
|
|
11/9/2021
|
0.00 / 0.00%
|
142.10
|
142.10
|
142.10
|
142.10
|
142.10
|
129.76
|
61,500
|
|
11/8/2021
|
0.00 / 0.00%
|
142.10
|
142.20
|
142.10
|
142.10
|
142.10
|
129.76
|
270,300
|
|
11/5/2021
|
+0.80 / +0.56%
|
142.00
|
143.00
|
140.00
|
143.00
|
142.10
|
130.59
|
14,600
|
|
11/4/2021
|
0.00 / 0.00%
|
142.20
|
142.20
|
142.20
|
142.20
|
142.20
|
129.86
|
0
|
|
11/3/2021
|
-1.20 / -0.84%
|
143.00
|
143.00
|
142.00
|
142.00
|
142.20
|
129.67
|
1,200
|
|
11/2/2021
|
-2.90 / -2.00%
|
145.00
|
145.00
|
142.10
|
142.10
|
143.20
|
129.76
|
1,800
|
|
11/1/2021
|
-0.50 / -0.34%
|
145.00
|
145.00
|
145.00
|
145.00
|
145.00
|
132.41
|
200
|
|
10/29/2021
|
-3.50 / -2.35%
|
145.50
|
145.50
|
145.50
|
145.50
|
145.50
|
132.87
|
600
|
|
10/28/2021
|
0.00 / 0.00%
|
149.00
|
149.00
|
149.00
|
149.00
|
149.00
|
136.06
|
0
|
|
10/27/2021
|
-1.00 / -0.67%
|
149.00
|
149.00
|
149.00
|
149.00
|
149.00
|
136.06
|
100
|
|
10/26/2021
|
0.00 / 0.00%
|
150.00
|
150.00
|
150.00
|
150.00
|
150.00
|
136.98
|
1,000
|
|
10/25/2021
|
-3.00 / -1.96%
|
150.00
|
150.00
|
150.00
|
150.00
|
150.00
|
136.98
|
747,500
|
|
10/22/2021
|
-1.00 / -0.65%
|
153.00
|
153.00
|
153.00
|
153.00
|
153.00
|
139.72
|
500
|
|
|