|
|
Closing price on 6/10/2019
|
|
| Open |
138.00 |
| High |
140.90 |
| Low |
138.00 |
| Volume |
119,760 |
| Split-adjusted Price |
23.54 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2019
|
+1.50 / +1.09%
|
138.00
|
140.90
|
138.00
|
139.00
|
139.20
|
23.54
|
119,760
|
|
|
6/7/2019
|
+2.00 / +1.48%
|
136.70
|
137.50
|
135.60
|
137.50
|
137.05
|
23.28
|
55,550
|
|
|
6/6/2019
|
-1.30 / -0.95%
|
137.00
|
137.00
|
135.00
|
135.50
|
135.84
|
22.94
|
17,720
|
|
|
6/5/2019
|
+1.80 / +1.33%
|
136.00
|
138.40
|
136.00
|
136.80
|
137.23
|
23.16
|
25,010
|
|
|
6/4/2019
|
+2.50 / +1.89%
|
132.50
|
135.00
|
131.00
|
135.00
|
133.57
|
22.86
|
33,150
|
|
|
6/3/2019
|
-1.00 / -0.75%
|
133.50
|
134.50
|
131.50
|
132.50
|
132.89
|
22.44
|
56,060
|
|
|
5/31/2019
|
-4.00 / -2.91%
|
136.20
|
138.50
|
133.10
|
133.50
|
135.29
|
22.60
|
72,050
|
|
|
5/30/2019
|
0.00 / 0.00%
|
137.50
|
139.00
|
134.50
|
137.50
|
136.16
|
23.28
|
45,410
|
|
|
5/29/2019
|
-1.70 / -1.22%
|
139.20
|
139.50
|
135.20
|
137.50
|
137.13
|
23.28
|
38,510
|
|
|
5/28/2019
|
-1.80 / -1.28%
|
141.00
|
142.00
|
138.00
|
139.20
|
139.83
|
23.57
|
34,850
|
|
|
5/27/2019
|
+4.50 / +3.30%
|
136.50
|
142.00
|
136.50
|
141.00
|
138.38
|
23.87
|
103,080
|
|
|
5/24/2019
|
-1.00 / -0.73%
|
137.90
|
139.00
|
136.50
|
136.50
|
137.62
|
23.11
|
52,180
|
|
|
5/23/2019
|
+5.00 / +3.77%
|
132.50
|
138.00
|
131.50
|
137.50
|
135.81
|
23.28
|
58,790
|
|
|
5/22/2019
|
-2.50 / -1.85%
|
135.00
|
136.50
|
132.20
|
132.50
|
133.51
|
22.44
|
49,390
|
|
|
5/21/2019
|
-3.00 / -2.17%
|
138.00
|
138.00
|
135.00
|
135.00
|
136.16
|
22.86
|
41,480
|
|
|
5/20/2019
|
+6.00 / +4.55%
|
132.00
|
138.00
|
130.30
|
138.00
|
134.15
|
23.37
|
76,420
|
|
|
5/17/2019
|
+6.50 / +5.18%
|
125.50
|
132.00
|
125.00
|
132.00
|
128.12
|
22.35
|
102,790
|
|
|
5/16/2019
|
-0.30 / -0.24%
|
125.30
|
126.50
|
125.00
|
125.50
|
125.31
|
21.25
|
60,220
|
|
|
5/15/2019
|
-2.40 / -1.87%
|
128.50
|
128.50
|
125.00
|
125.80
|
126.29
|
21.30
|
82,840
|
|
|
5/14/2019
|
+0.60 / +0.47%
|
127.60
|
131.00
|
126.00
|
128.20
|
128.73
|
21.71
|
52,590
|
|
|
5/13/2019
|
+2.60 / +2.08%
|
124.50
|
128.30
|
124.10
|
127.60
|
127.40
|
21.61
|
81,970
|
|
|
5/10/2019
|
+2.70 / +2.21%
|
124.00
|
125.00
|
121.10
|
125.00
|
123.18
|
21.17
|
40,070
|
|
|
5/9/2019
|
-0.50 / -0.41%
|
121.30
|
125.50
|
121.10
|
122.30
|
123.82
|
20.71
|
54,830
|
|
|
5/8/2019
|
-9.20 / -6.97%
|
132.00
|
132.00
|
122.80
|
122.80
|
126.81
|
20.79
|
291,400
|
|
|
5/7/2019
|
+5.20 / +4.10%
|
127.00
|
132.00
|
127.00
|
132.00
|
130.00
|
22.35
|
76,800
|
|
|
5/6/2019
|
+2.80 / +2.26%
|
124.00
|
127.20
|
122.50
|
126.80
|
125.45
|
21.47
|
63,930
|
|
|
5/3/2019
|
+5.40 / +4.55%
|
117.80
|
124.00
|
117.80
|
124.00
|
122.04
|
21.00
|
83,540
|
|
|
5/2/2019
|
+1.80 / +1.54%
|
117.30
|
119.50
|
117.00
|
118.60
|
118.24
|
20.08
|
26,920
|
|
|
4/26/2019
|
+3.80 / +3.36%
|
113.00
|
117.40
|
112.00
|
116.80
|
116.06
|
19.78
|
97,950
|
|
|
4/25/2019
|
-1.10 / -0.96%
|
114.10
|
114.30
|
112.60
|
113.00
|
113.21
|
19.13
|
24,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|