|
|
Closing price on 5/28/2019
|
|
| Open |
141.00 |
| High |
142.00 |
| Low |
138.00 |
| Volume |
34,850 |
| Split-adjusted Price |
29.05 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
-1.80 / -1.28%
|
141.00
|
142.00
|
138.00
|
139.20
|
139.83
|
29.05
|
34,850
|
|
|
5/27/2019
|
+4.50 / +3.30%
|
136.50
|
142.00
|
136.50
|
141.00
|
138.38
|
29.43
|
103,080
|
|
|
5/24/2019
|
-1.00 / -0.73%
|
137.90
|
139.00
|
136.50
|
136.50
|
137.62
|
28.49
|
52,180
|
|
|
5/23/2019
|
+5.00 / +3.77%
|
132.50
|
138.00
|
131.50
|
137.50
|
135.81
|
28.70
|
58,790
|
|
|
5/22/2019
|
-2.50 / -1.85%
|
135.00
|
136.50
|
132.20
|
132.50
|
133.51
|
27.66
|
49,390
|
|
|
5/21/2019
|
-3.00 / -2.17%
|
138.00
|
138.00
|
135.00
|
135.00
|
136.16
|
28.18
|
41,480
|
|
|
5/20/2019
|
+6.00 / +4.55%
|
132.00
|
138.00
|
130.30
|
138.00
|
134.15
|
28.80
|
76,420
|
|
|
5/17/2019
|
+6.50 / +5.18%
|
125.50
|
132.00
|
125.00
|
132.00
|
128.12
|
27.55
|
102,790
|
|
|
5/16/2019
|
-0.30 / -0.24%
|
125.30
|
126.50
|
125.00
|
125.50
|
125.31
|
26.20
|
60,220
|
|
|
5/15/2019
|
-2.40 / -1.87%
|
128.50
|
128.50
|
125.00
|
125.80
|
126.29
|
26.26
|
82,840
|
|
|
5/14/2019
|
+0.60 / +0.47%
|
127.60
|
131.00
|
126.00
|
128.20
|
128.73
|
26.76
|
52,590
|
|
|
5/13/2019
|
+2.60 / +2.08%
|
124.50
|
128.30
|
124.10
|
127.60
|
127.40
|
26.63
|
81,970
|
|
|
5/10/2019
|
+2.70 / +2.21%
|
124.00
|
125.00
|
121.10
|
125.00
|
123.18
|
26.09
|
40,070
|
|
|
5/9/2019
|
-0.50 / -0.41%
|
121.30
|
125.50
|
121.10
|
122.30
|
123.82
|
25.53
|
54,830
|
|
|
5/8/2019
|
-9.20 / -6.97%
|
132.00
|
132.00
|
122.80
|
122.80
|
126.81
|
25.63
|
291,400
|
|
|
5/7/2019
|
+5.20 / +4.10%
|
127.00
|
132.00
|
127.00
|
132.00
|
130.00
|
27.55
|
76,800
|
|
|
5/6/2019
|
+2.80 / +2.26%
|
124.00
|
127.20
|
122.50
|
126.80
|
125.45
|
26.47
|
63,930
|
|
|
5/3/2019
|
+5.40 / +4.55%
|
117.80
|
124.00
|
117.80
|
124.00
|
122.04
|
25.88
|
83,540
|
|
|
5/2/2019
|
+1.80 / +1.54%
|
117.30
|
119.50
|
117.00
|
118.60
|
118.24
|
24.75
|
26,920
|
|
|
4/26/2019
|
+3.80 / +3.36%
|
113.00
|
117.40
|
112.00
|
116.80
|
116.06
|
24.38
|
97,950
|
|
|
4/25/2019
|
-1.10 / -0.96%
|
114.10
|
114.30
|
112.60
|
113.00
|
113.21
|
23.59
|
24,520
|
|
|
4/24/2019
|
+0.70 / +0.62%
|
112.50
|
117.00
|
112.50
|
114.10
|
115.02
|
23.82
|
61,470
|
|
|
4/23/2019
|
+2.40 / +2.16%
|
112.90
|
113.90
|
111.00
|
113.40
|
112.60
|
23.67
|
27,860
|
|
|
4/22/2019
|
-4.10 / -3.56%
|
116.00
|
116.30
|
111.00
|
111.00
|
112.85
|
23.17
|
49,900
|
|
|
4/19/2019
|
-0.90 / -0.78%
|
116.00
|
116.00
|
114.70
|
115.10
|
115.32
|
24.02
|
28,140
|
|
|
4/18/2019
|
+2.00 / +1.75%
|
116.50
|
117.70
|
114.00
|
116.00
|
115.64
|
24.21
|
132,590
|
|
|
4/17/2019
|
-3.80 / -3.23%
|
116.30
|
120.50
|
114.00
|
114.00
|
116.85
|
23.79
|
72,800
|
|
|
4/16/2019
|
+1.80 / +1.55%
|
115.00
|
118.50
|
114.00
|
117.80
|
115.70
|
24.59
|
50,520
|
|
|
4/12/2019
|
-0.50 / -0.43%
|
116.00
|
120.00
|
116.00
|
116.00
|
117.72
|
24.21
|
109,320
|
|
|
4/11/2019
|
+4.60 / +4.11%
|
111.50
|
117.00
|
111.50
|
116.50
|
114.83
|
24.32
|
90,650
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|