|
|
Closing price on 6/21/2019
|
|
| Open |
134.00 |
| High |
136.00 |
| Low |
133.70 |
| Volume |
55,900 |
| Split-adjusted Price |
28.51 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2019
|
+1.10 / +0.82%
|
134.00
|
136.00
|
133.70
|
135.00
|
135.04
|
28.51
|
55,900
|
|
|
6/20/2019
|
-0.60 / -0.45%
|
134.50
|
134.90
|
133.00
|
133.90
|
133.97
|
28.28
|
29,230
|
|
|
6/19/2019
|
+3.50 / +2.67%
|
133.00
|
135.00
|
133.00
|
134.50
|
134.22
|
28.41
|
48,800
|
|
|
6/18/2019
|
+5.70 / +4.55%
|
126.20
|
131.00
|
126.20
|
131.00
|
128.86
|
27.67
|
50,410
|
|
|
6/17/2019
|
-1.20 / -0.95%
|
126.10
|
127.40
|
125.00
|
125.30
|
125.93
|
26.46
|
29,970
|
|
|
6/14/2019
|
-1.80 / -1.39%
|
129.80
|
131.90
|
128.00
|
128.00
|
130.06
|
26.72
|
68,300
|
|
|
6/13/2019
|
-4.00 / -2.99%
|
133.00
|
134.00
|
128.00
|
129.80
|
130.15
|
27.09
|
99,120
|
|
|
6/12/2019
|
+0.80 / +0.60%
|
134.80
|
134.80
|
133.00
|
133.80
|
133.71
|
27.93
|
32,810
|
|
|
6/11/2019
|
-6.00 / -4.32%
|
139.50
|
142.00
|
129.30
|
133.00
|
135.94
|
27.76
|
157,410
|
|
|
6/10/2019
|
+1.50 / +1.09%
|
138.00
|
140.90
|
138.00
|
139.00
|
139.20
|
29.01
|
119,760
|
|
|
6/7/2019
|
+2.00 / +1.48%
|
136.70
|
137.50
|
135.60
|
137.50
|
137.05
|
28.70
|
55,550
|
|
|
6/6/2019
|
-1.30 / -0.95%
|
137.00
|
137.00
|
135.00
|
135.50
|
135.84
|
28.28
|
17,720
|
|
|
6/5/2019
|
+1.80 / +1.33%
|
136.00
|
138.40
|
136.00
|
136.80
|
137.23
|
28.55
|
25,010
|
|
|
6/4/2019
|
+2.50 / +1.89%
|
132.50
|
135.00
|
131.00
|
135.00
|
133.57
|
28.18
|
33,150
|
|
|
6/3/2019
|
-1.00 / -0.75%
|
133.50
|
134.50
|
131.50
|
132.50
|
132.89
|
27.66
|
56,060
|
|
|
5/31/2019
|
-4.00 / -2.91%
|
136.20
|
138.50
|
133.10
|
133.50
|
135.29
|
27.86
|
72,050
|
|
|
5/30/2019
|
0.00 / 0.00%
|
137.50
|
139.00
|
134.50
|
137.50
|
136.16
|
28.70
|
45,410
|
|
|
5/29/2019
|
-1.70 / -1.22%
|
139.20
|
139.50
|
135.20
|
137.50
|
137.13
|
28.70
|
38,510
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|