Digital Realty Trust (NY: DLR )

178.23 -3.94 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 146.40 149.84 145.79 148.35 3,369,790 +4.42(+3.07%)
Jul 30, 2024 146.37 146.44 142.97 143.94 1,711,957 -2.13(-1.46%)
Jul 29, 2024 144.52 146.38 143.47 146.07 1,640,847 +1.53(+1.06%)
Jul 26, 2024 141.77 145.29 139.93 144.54 3,229,497 -1.71(-1.17%)
Jul 25, 2024 150.50 150.71 145.03 146.25 2,509,143 -4.26(-2.83%)
Jul 24, 2024 153.57 154.43 150.34 150.51 1,580,581 -3.40(-2.21%)
Jul 23, 2024 154.00 155.53 153.69 153.91 1,136,960 -0.47(-0.30%)
Jul 22, 2024 154.15 155.49 152.93 154.38 1,358,234 +0.39(+0.25%)
Jul 19, 2024 154.48 154.79 153.04 153.99 1,177,785 +0.56(+0.37%)
Jul 18, 2024 155.18 156.03 153.06 153.43 1,425,492 -2.21(-1.42%)
Jul 17, 2024 160.01 161.10 154.99 155.64 2,027,782 -5.46(-3.39%)
Jul 16, 2024 159.17 161.34 158.06 161.10 1,202,107 +2.81(+1.77%)
Jul 15, 2024 157.72 158.49 156.34 158.29 950,607 +1.14(+0.73%)
Jul 12, 2024 157.34 158.36 156.85 157.15 1,294,060 +0.61(+0.39%)
Jul 11, 2024 156.50 159.24 155.82 156.53 1,691,231 +2.08(+1.35%)
Jul 10, 2024 152.83 154.60 152.09 154.45 1,470,949 +2.31(+1.52%)
Jul 09, 2024 152.58 152.96 150.46 152.13 1,088,716 -0.36(-0.23%)
Jul 08, 2024 150.34 152.82 150.28 152.49 1,158,157 +2.20(+1.47%)
Jul 05, 2024 150.65 151.36 149.21 150.29 1,271,475 -0.27(-0.18%)
Jul 03, 2024 152.21 152.89 150.55 150.56 886,460 -1.19(-0.78%)
Jul 02, 2024 151.02 152.61 150.76 151.75 1,171,716 +0.77(+0.51%)
Jul 01, 2024 150.79 151.77 149.47 150.97 1,495,266 +0.08(+0.05%)
Jun 28, 2024 149.29 152.09 149.11 150.89 3,432,366 +3.31(+2.24%)
Jun 27, 2024 146.45 149.15 145.79 147.59 1,673,642 +1.82(+1.25%)
Jun 26, 2024 146.38 147.29 144.82 145.77 1,761,914 +0.45(+0.31%)
Jun 25, 2024 145.84 146.35 144.19 145.33 1,228,097 -0.56(-0.39%)
Jun 24, 2024 147.60 149.78 145.72 145.89 1,514,035 -1.33(-0.90%)
Jun 21, 2024 147.10 147.37 144.80 147.22 3,624,648 +0.46(+0.31%)
Jun 20, 2024 148.15 149.47 146.57 146.77 1,325,112 -1.66(-1.12%)
Jun 18, 2024 149.21 149.99 148.24 148.42 1,104,144 +0.55(+0.37%)
Jun 17, 2024 147.93 149.41 147.37 147.88 1,201,369 -0.90(-0.61%)
Jun 14, 2024 147.98 149.70 147.45 148.78 1,008,041 +1.37(+0.93%)
Jun 13, 2024 148.32 148.78 147.08 147.41 1,520,094 +0.17(+0.11%)
Jun 12, 2024 150.57 150.62 146.73 147.24 1,775,736 -0.29(-0.19%)
Jun 11, 2024 146.55 148.15 146.11 147.53 1,358,933 +0.78(+0.53%)
Jun 10, 2024 143.96 147.12 143.08 146.75 1,530,787 +2.70(+1.87%)
Jun 07, 2024 142.99 144.90 142.49 144.05 1,087,192 -0.76(-0.52%)
Jun 06, 2024 144.99 145.20 143.89 144.81 820,406 -0.24(-0.16%)
Jun 05, 2024 143.37 145.07 142.41 145.05 1,063,798 +2.20(+1.54%)
Jun 04, 2024 140.69 143.76 139.71 142.84 1,426,278 +2.05(+1.45%)
Jun 03, 2024 143.07 143.37 140.22 140.80 1,215,237 -2.26(-1.58%)
May 31, 2024 142.66 143.35 140.68 143.06 3,716,888 +1.28(+0.90%)
May 30, 2024 140.62 142.35 139.72 141.78 1,254,982 +2.57(+1.85%)
May 29, 2024 140.20 140.64 138.07 139.21 1,361,442 -2.30(-1.63%)
May 28, 2024 141.61 141.78 140.52 141.51 1,210,335 +0.98(+0.70%)
May 24, 2024 140.73 140.84 138.89 140.53 1,140,140 +0.51(+0.36%)
May 23, 2024 141.74 142.55 139.66 140.02 2,285,053 -0.89(-0.63%)
May 22, 2024 141.71 141.73 139.91 140.91 1,536,996 -1.09(-0.77%)
May 21, 2024 140.76 142.29 140.26 142.00 1,166,930 +0.90(+0.64%)
May 20, 2024 141.29 142.97 140.17 141.10 1,009,719 -0.47(-0.33%)
May 17, 2024 143.16 143.20 141.28 141.57 1,580,837 -1.09(-0.77%)
May 16, 2024 142.37 143.92 140.91 142.67 1,775,850 +0.29(+0.21%)
May 15, 2024 142.76 143.04 140.20 142.37 2,604,122 +2.74(+1.96%)
May 14, 2024 141.18 141.65 139.04 139.63 1,786,265 -1.21(-0.86%)
May 13, 2024 139.98 140.93 138.29 140.84 1,749,713 +1.60(+1.15%)
May 10, 2024 141.13 141.96 137.43 139.24 2,997,701 -2.05(-1.45%)
May 09, 2024 139.28 141.93 138.83 141.29 10,826,924 +3.24(+2.35%)
May 08, 2024 138.15 139.77 137.97 138.05 6,625,327 -4.31(-3.03%)
May 07, 2024 142.23 143.15 141.51 142.36 1,293,230 +0.85(+0.60%)
May 06, 2024 145.25 145.68 140.22 141.51 1,937,845 -3.18(-2.20%)
May 03, 2024 144.94 149.96 143.38 144.69 3,362,440 +6.74(+4.89%)
May 02, 2024 137.18 138.76 135.13 137.95 2,062,757 +2.13(+1.57%)
May 01, 2024 137.33 138.96 135.78 135.82 1,667,964 -0.78(-0.57%)
Apr 30, 2024 138.81 140.05 136.51 136.60 2,033,709 -3.50(-2.50%)
Apr 29, 2024 142.30 142.59 139.07 140.11 2,099,679 -0.48(-0.34%)
Apr 26, 2024 140.10 141.57 139.21 140.59 1,826,864 +1.32(+0.95%)
Apr 25, 2024 136.36 139.72 135.02 139.27 1,917,146 +0.87(+0.63%)
Apr 24, 2024 135.61 138.66 135.48 138.40 1,640,625 +2.05(+1.50%)
Apr 23, 2024 134.37 136.71 133.59 136.36 1,341,410 +2.63(+1.97%)
Apr 22, 2024 135.49 135.98 133.61 133.73 1,542,618 -0.95(-0.71%)
Apr 19, 2024 135.25 135.77 134.18 134.68 1,529,159 +0.17(+0.12%)
Apr 18, 2024 134.16 136.80 133.57 134.52 1,522,423 +0.89(+0.67%)
Apr 17, 2024 134.56 135.63 133.51 133.62 1,996,596 -0.67(-0.50%)
Apr 16, 2024 136.34 136.34 133.41 134.29 2,084,232 -2.10(-1.54%)
Apr 15, 2024 141.15 141.20 135.19 136.39 1,685,460 -3.87(-2.76%)
Apr 12, 2024 140.26 141.25 139.13 140.25 1,336,407 -0.73(-0.52%)
Apr 11, 2024 140.34 141.49 138.79 140.98 1,123,029 +1.80(+1.29%)
Apr 10, 2024 139.48 140.15 137.54 139.18 1,407,886 -4.41(-3.07%)
Apr 09, 2024 144.54 144.88 141.77 143.59 1,120,518 +2.50(+1.77%)
Apr 08, 2024 140.91 141.44 140.14 141.09 1,170,909 +0.73(+0.52%)
Apr 05, 2024 137.59 140.92 137.08 140.36 1,157,686 +2.68(+1.94%)
Apr 04, 2024 139.87 140.51 137.10 137.69 1,196,767 -0.74(-0.53%)
Apr 03, 2024 138.52 139.76 137.37 138.42 1,451,638 +0.82(+0.59%)
Apr 02, 2024 137.78 138.57 136.07 137.61 1,734,389 -2.08(-1.49%)
Apr 01, 2024 141.76 142.32 138.96 139.68 1,560,157 -2.10(-1.48%)
Mar 28, 2024 141.62 142.23 140.49 141.78 2,067,158 +0.30(+0.21%)
Mar 27, 2024 138.30 141.63 137.48 141.49 2,304,749 +4.63(+3.38%)
Mar 26, 2024 135.84 138.02 135.32 136.86 1,776,769 +1.19(+0.88%)
Mar 25, 2024 136.19 136.70 134.59 135.67 1,774,246 -0.67(-0.49%)
Mar 22, 2024 137.77 138.24 135.53 136.34 1,841,618 -1.48(-1.07%)
Mar 21, 2024 139.44 140.31 137.66 137.81 2,273,860 -0.87(-0.62%)
Mar 20, 2024 137.61 139.54 135.89 138.68 2,472,089 -0.84(-0.60%)
Mar 19, 2024 139.85 139.89 136.78 139.52 2,038,008 -0.46(-0.33%)
Mar 18, 2024 140.08 142.18 139.75 139.98 1,525,158 +1.33(+0.96%)
Mar 15, 2024 139.19 141.10 137.55 138.65 3,043,790 -1.92(-1.37%)
Mar 14, 2024 139.77 140.84 137.75 140.57 1,947,781 +0.10(+0.07%)
Mar 13, 2024 141.97 144.44 140.26 140.47 1,951,634 -2.25(-1.57%)
Mar 12, 2024 140.97 143.38 140.20 142.72 1,718,091 +0.71(+0.50%)
Mar 11, 2024 145.51 145.65 140.49 142.00 2,220,180 -3.88(-2.66%)
Mar 08, 2024 148.88 149.66 145.85 145.89 2,309,298 -1.98(-1.34%)
Mar 07, 2024 147.19 148.38 146.45 147.87 1,616,618 +1.66(+1.13%)
Mar 06, 2024 148.43 148.78 145.21 146.21 2,343,825 -0.43(-0.29%)
Mar 05, 2024 149.32 150.47 145.30 146.64 1,761,340 -3.38(-2.25%)
Mar 04, 2024 147.22 150.30 146.67 150.02 2,149,765 +3.03(+2.06%)
Mar 01, 2024 143.01 147.04 142.67 146.98 2,347,226 +3.70(+2.58%)
Feb 29, 2024 140.96 143.50 140.55 143.28 4,198,862 +3.98(+2.86%)
Feb 28, 2024 134.21 140.30 134.01 139.30 2,507,145 +4.39(+3.26%)
Feb 27, 2024 134.68 136.21 133.92 134.91 1,532,786 +0.26(+0.20%)
Feb 26, 2024 133.98 136.78 133.33 134.65 2,084,027 +0.12(+0.09%)
Feb 23, 2024 135.12 135.52 132.80 134.53 2,137,806 -0.53(-0.39%)
Feb 22, 2024 136.64 138.62 133.71 135.06 3,524,898 +2.78(+2.10%)
Feb 21, 2024 131.10 133.71 128.26 132.27 3,298,563 +0.46(+0.35%)
Feb 20, 2024 132.74 134.26 130.64 131.81 3,495,358 -1.13(-0.85%)
Feb 16, 2024 136.64 137.47 131.51 132.95 6,734,479 -12.09(-8.34%)
Feb 15, 2024 139.58 145.49 139.58 145.04 3,200,484 +6.23(+4.49%)
Feb 14, 2024 138.46 139.50 137.22 138.81 1,686,182 +0.06(+0.04%)
Feb 13, 2024 137.27 138.85 136.03 138.75 2,044,227 -1.59(-1.13%)
Feb 12, 2024 144.03 144.53 140.12 140.34 2,179,741 -3.31(-2.30%)
Feb 09, 2024 143.31 144.38 142.04 143.65 1,253,417 +0.13(+0.09%)
Feb 08, 2024 141.35 144.44 141.35 143.53 1,928,619 +1.55(+1.09%)
Feb 07, 2024 141.57 142.27 139.87 141.97 1,374,682 +1.18(+0.84%)
Feb 06, 2024 140.68 142.68 139.94 140.79 1,833,462 -0.04(-0.03%)
Feb 05, 2024 139.51 141.62 139.16 140.83 2,092,544 -0.19(-0.13%)
Feb 02, 2024 139.20 141.91 136.83 141.02 2,103,162 +0.62(+0.45%)
Feb 01, 2024 136.79 140.50 136.09 140.39 2,611,789 +3.31(+2.41%)
Jan 31, 2024 141.52 141.52 136.70 137.09 2,962,784 -3.67(-2.61%)
Jan 30, 2024 142.00 142.44 140.57 140.75 3,119,702 -1.71(-1.20%)
Jan 29, 2024 139.40 142.68 139.40 142.46 2,284,518 +2.70(+1.93%)
Jan 26, 2024 139.44 141.15 138.65 139.76 1,964,296 +0.99(+0.71%)
Jan 25, 2024 136.64 139.86 136.50 138.77 2,205,433 +4.16(+3.09%)
Jan 24, 2024 137.25 137.25 134.22 134.62 1,579,750 -1.06(-0.78%)
Jan 23, 2024 137.58 137.86 135.03 135.68 1,459,877 -1.52(-1.11%)
Jan 22, 2024 135.24 139.25 135.24 137.20 2,443,903 +3.16(+2.36%)
Jan 19, 2024 131.83 134.45 131.30 134.04 1,835,415 +2.73(+2.08%)
Jan 18, 2024 132.48 133.41 130.68 131.31 1,579,938 -1.00(-0.75%)
Jan 17, 2024 133.64 135.21 130.59 132.30 1,826,552 -3.05(-2.25%)
Jan 16, 2024 133.65 136.50 134.12 135.35 2,600,247 +1.56(+1.17%)
Jan 12, 2024 132.37 134.95 132.06 133.79 1,672,081 +3.01(+2.30%)
Jan 11, 2024 132.80 133.70 130.72 130.78 1,006,484 -2.47(-1.85%)
Jan 10, 2024 130.78 133.67 130.08 133.25 1,529,285 +2.84(+2.18%)
Jan 09, 2024 129.38 130.66 128.47 130.41 897,191 -0.08(-0.06%)
Jan 08, 2024 127.33 130.85 127.15 130.49 1,281,665 +2.80(+2.19%)
Jan 05, 2024 127.73 129.72 126.88 127.69 1,479,674 -0.93(-0.72%)
Jan 04, 2024 129.90 130.91 128.41 128.61 1,507,151 -1.69(-1.30%)
Jan 03, 2024 130.99 131.34 129.14 130.30 1,722,910 -1.68(-1.27%)
Jan 02, 2024 130.78 132.24 130.56 131.98 1,350,800 +0.63(+0.48%)
Dec 29, 2023 131.59 132.73 131.23 131.35 1,536,453 -1.50(-1.13%)
Dec 28, 2023 132.83 133.17 131.99 132.85 974,509 +0.01(+0.01%)
Dec 27, 2023 132.22 133.16 131.99 132.84 1,211,082 +0.52(+0.39%)
Dec 26, 2023 131.94 132.51 131.69 132.32 1,248,205 +0.45(+0.34%)
Dec 22, 2023 132.11 132.82 130.94 131.87 1,121,184 +0.20(+0.16%)
Dec 21, 2023 130.91 131.75 129.72 131.67 1,267,880 +2.12(+1.63%)
Dec 20, 2023 130.91 131.84 129.49 129.55 1,653,091 -1.76(-1.34%)
Dec 19, 2023 129.80 132.03 129.65 131.31 2,123,267 +2.17(+1.68%)
Dec 18, 2023 129.32 131.26 128.75 129.14 2,169,889 +0.15(+0.11%)
Dec 15, 2023 128.46 131.21 127.62 128.99 5,426,505 -0.74(-0.57%)
Dec 14, 2023 134.12 134.62 128.59 129.74 2,814,045 -2.46(-1.86%)
Dec 13, 2023 130.58 133.52 129.71 132.19 2,651,666 +1.64(+1.26%)
Dec 12, 2023 130.27 131.21 129.21 130.55 2,659,105 +0.21(+0.16%)
Dec 11, 2023 129.61 130.49 128.23 130.34 2,123,445 -0.06(-0.04%)
Dec 08, 2023 131.86 132.75 128.56 130.40 2,954,082 +0.75(+0.58%)
Dec 07, 2023 130.96 131.34 129.27 129.64 3,012,383 -1.40(-1.07%)
Dec 06, 2023 134.02 134.64 130.87 131.04 2,581,869 -3.09(-2.31%)
Dec 05, 2023 133.06 134.40 132.50 134.14 1,847,845 +0.88(+0.66%)
Dec 04, 2023 133.17 133.56 131.51 133.26 2,237,050 -0.81(-0.61%)
Dec 01, 2023 132.82 134.79 131.35 134.07 2,540,584 -0.16(-0.12%)
Nov 30, 2023 133.33 134.45 132.39 134.24 4,790,285 +0.56(+0.42%)
Nov 29, 2023 133.47 134.38 132.71 133.68 1,942,333 +1.26(+0.95%)
Nov 28, 2023 132.30 133.21 132.03 132.42 1,887,964 -0.53(-0.40%)
Nov 27, 2023 132.35 133.36 131.73 132.95 1,347,481 +0.92(+0.70%)
Nov 24, 2023 131.58 132.51 131.04 132.03 605,780 -0.32(-0.24%)
Nov 22, 2023 133.07 133.48 131.76 132.35 1,444,330 +0.60(+0.46%)
Nov 21, 2023 131.29 132.75 130.84 131.75 1,280,745 +0.36(+0.27%)
Nov 20, 2023 129.81 131.48 128.71 131.39 1,363,907 +1.27(+0.97%)
Nov 17, 2023 131.58 131.60 129.26 130.12 1,594,879 -0.60(-0.46%)
Nov 16, 2023 130.82 132.08 129.95 130.72 1,508,140 +0.53(+0.41%)
Nov 15, 2023 129.72 131.65 129.42 130.19 1,784,934 +0.29(+0.22%)
Nov 14, 2023 127.84 131.03 127.01 129.90 2,195,595 +6.43(+5.21%)
Nov 13, 2023 123.69 124.62 122.72 123.47 898,757 -1.06(-0.85%)
Nov 10, 2023 124.06 124.94 122.09 124.53 1,624,204 +1.10(+0.89%)
Nov 09, 2023 124.54 125.26 122.98 123.43 976,823 -0.81(-0.65%)
Nov 08, 2023 123.77 124.68 123.10 124.24 997,887 +0.45(+0.37%)
Nov 07, 2023 125.26 125.27 123.73 123.79 1,766,673 -1.46(-1.17%)
Nov 06, 2023 127.98 127.98 123.56 125.25 2,025,644 -3.33(-2.59%)
Nov 03, 2023 128.28 131.22 127.78 128.58 2,418,647 +2.60(+2.07%)
Nov 02, 2023 124.27 127.38 123.92 125.98 2,242,906 +3.65(+2.98%)
Nov 01, 2023 120.36 122.39 119.38 122.33 1,807,588 +2.04(+1.70%)
Oct 31, 2023 119.15 120.67 117.79 120.29 1,883,359 +2.20(+1.87%)
Oct 30, 2023 119.67 121.19 117.41 118.08 1,939,951 -0.26(-0.22%)
Oct 27, 2023 117.56 122.37 116.21 118.34 3,498,253 +1.37(+1.17%)
Oct 26, 2023 113.60 117.97 112.91 116.97 3,400,745 +3.84(+3.39%)
Oct 25, 2023 114.71 115.66 112.37 113.13 2,182,367 -2.43(-2.10%)
Oct 24, 2023 113.94 116.46 113.78 115.56 2,291,549 +1.97(+1.74%)
Oct 23, 2023 111.21 115.00 110.20 113.58 2,359,734 +1.57(+1.40%)
Oct 20, 2023 111.86 113.61 111.35 112.02 1,612,070 +0.16(+0.15%)
Oct 19, 2023 115.95 116.43 111.79 111.85 2,313,087 -4.76(-4.08%)
Oct 18, 2023 117.89 118.43 116.55 116.61 1,229,701 -2.64(-2.21%)
Oct 17, 2023 118.51 120.24 117.41 119.25 1,535,333 -0.42(-0.35%)
Oct 16, 2023 119.44 120.60 118.10 119.67 1,149,755 +1.08(+0.91%)
Oct 13, 2023 120.71 121.75 117.91 118.59 1,522,497 -1.78(-1.48%)
Oct 12, 2023 120.35 121.47 119.12 120.37 2,345,379 +0.02(+0.02%)
Oct 11, 2023 118.00 120.41 117.81 120.35 2,302,044 +3.84(+3.30%)
Oct 10, 2023 114.63 118.31 114.63 116.51 1,764,099 +1.35(+1.18%)
Oct 09, 2023 112.43 115.53 111.78 115.15 1,457,153 +1.62(+1.43%)
Oct 06, 2023 112.41 114.36 110.75 113.53 1,796,897 -0.32(-0.28%)
Oct 05, 2023 113.71 114.07 111.96 113.85 1,605,406 +0.14(+0.12%)
Oct 04, 2023 112.28 113.84 110.89 113.71 2,001,448 +2.33(+2.09%)
Oct 03, 2023 113.53 114.32 110.92 111.38 2,758,549 -2.97(-2.60%)
Oct 02, 2023 116.41 117.55 112.93 114.35 2,285,634 -2.71(-2.31%)
Sep 29, 2023 118.00 119.15 116.03 117.06 2,342,823 +2.40(+2.09%)
Sep 28, 2023 112.69 114.82 112.59 114.66 2,338,406 +1.65(+1.46%)
Sep 27, 2023 116.51 116.64 112.61 113.01 3,325,341 -2.87(-2.48%)
Sep 26, 2023 118.61 118.63 115.61 115.89 1,780,241 -3.67(-3.07%)
Sep 25, 2023 118.82 119.63 118.84 119.55 1,259,369 +0.35(+0.29%)
Sep 22, 2023 120.33 122.29 118.87 119.20 2,087,376 -0.68(-0.56%)
Sep 21, 2023 122.52 122.64 119.77 119.88 2,084,781 -3.99(-3.22%)
Sep 20, 2023 124.79 125.49 123.62 123.88 1,746,552 +1.05(+0.85%)
Sep 19, 2023 123.36 124.46 122.48 122.83 1,729,821 -1.03(-0.83%)
Sep 18, 2023 124.24 125.46 122.88 123.86 2,182,548 -0.68(-0.54%)
Sep 15, 2023 124.04 125.46 123.28 124.53 6,083,457 +0.26(+0.21%)
Sep 14, 2023 124.32 125.60 124.13 124.27 2,249,815 +1.44(+1.17%)
Sep 13, 2023 125.23 125.56 122.19 122.83 2,945,638 -2.61(-2.08%)
Sep 12, 2023 125.15 126.37 125.00 125.44 1,614,340 -0.17(-0.14%)
Sep 11, 2023 125.33 125.86 124.22 125.61 1,757,949 +1.08(+0.87%)
Sep 08, 2023 126.45 126.63 124.45 124.53 1,526,039 -1.74(-1.38%)
Sep 07, 2023 124.40 126.64 124.12 126.27 1,845,768 +1.74(+1.40%)
Sep 06, 2023 124.50 125.91 123.64 124.53 1,580,125 -0.69(-0.55%)
Sep 05, 2023 126.44 126.51 124.39 125.22 2,368,207 -1.35(-1.07%)
Sep 01, 2023 127.06 127.80 125.64 126.57 1,303,021 +0.37(+0.30%)
Aug 31, 2023 126.16 126.70 125.46 126.19 2,092,216 +0.06(+0.05%)
Aug 30, 2023 124.39 126.43 124.39 126.14 1,688,314 +1.23(+0.99%)
Aug 29, 2023 121.84 124.96 121.09 124.90 1,596,035 +3.09(+2.53%)
Aug 28, 2023 121.29 122.41 120.41 121.82 1,708,279 +1.15(+0.95%)
Aug 25, 2023 120.86 121.86 119.55 120.67 1,947,469 -1.45(-1.18%)
Aug 24, 2023 121.39 125.46 121.39 122.11 3,556,536 +1.62(+1.34%)
Aug 23, 2023 119.21 120.81 118.54 120.49 2,220,931 +1.96(+1.66%)
Aug 22, 2023 117.13 119.20 116.59 118.53 2,546,300 +2.64(+2.28%)
Aug 21, 2023 116.25 117.17 114.37 115.89 1,577,994 -0.36(-0.31%)
Aug 18, 2023 115.43 116.86 114.98 116.25 1,432,929 -0.49(-0.42%)
Aug 17, 2023 116.14 117.98 116.10 116.74 2,722,691 +0.67(+0.58%)
Aug 16, 2023 116.86 117.41 115.94 116.07 2,531,342 -0.46(-0.39%)
Aug 15, 2023 115.40 117.52 115.16 116.53 1,533,968 +0.14(+0.12%)
Aug 14, 2023 114.82 117.26 114.31 116.38 1,922,480 +1.10(+0.96%)
Aug 11, 2023 114.52 115.43 114.01 115.28 1,242,594 -0.41(-0.36%)
Aug 10, 2023 115.16 117.16 114.67 115.69 1,236,918 +1.39(+1.22%)
Aug 09, 2023 113.65 114.95 113.17 114.31 1,789,081 +0.19(+0.17%)
Aug 08, 2023 114.85 115.14 112.97 114.11 2,067,223 -1.70(-1.47%)
Aug 07, 2023 115.19 116.59 114.81 115.82 1,869,900 +0.89(+0.78%)
Aug 04, 2023 115.94 117.99 114.80 114.93 2,056,117 -0.85(-0.74%)
Aug 03, 2023 116.90 117.17 113.49 115.78 3,207,513 -2.41(-2.03%)
Aug 02, 2023 117.32 119.50 117.15 118.19 2,464,854 -0.03(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.