Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Realty Trust (NY: DLR )

149.92 +1.38 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 136.24 135.17 136.40 3,174,945 +0.32(+0.24%)
Jan 28, 2022 133.26 136.20 131.44 136.08 2,131,523 +3.31(+2.49%)
Jan 27, 2022 135.84 137.19 132.03 132.77 1,395,018 -2.26(-1.67%)
Jan 26, 2022 139.85 140.62 134.54 135.03 1,501,527 -4.52(-3.24%)
Jan 25, 2022 139.98 141.18 138.72 139.54 1,617,780 -1.13(-0.81%)
Jan 24, 2022 140.91 141.00 137.90 140.68 2,607,328 -0.95(-0.67%)
Jan 21, 2022 143.12 143.73 141.47 141.63 1,997,144 -0.41(-0.29%)
Jan 20, 2022 141.76 144.42 141.50 142.04 1,426,852 +0.43(+0.30%)
Jan 19, 2022 143.10 144.30 141.59 141.61 1,217,996 -0.86(-0.60%)
Jan 18, 2022 141.26 143.13 140.24 142.47 1,643,295 -0.01(-0.01%)
Jan 14, 2022 142.48 0 -1.59(-1.10%)
Jan 13, 2022 145.52 146.13 143.64 144.07 1,098,506 -1.22(-0.84%)
Jan 12, 2022 144.70 147.14 144.31 145.28 1,159,945 -0.07(-0.05%)
Jan 11, 2022 145.47 145.72 142.91 145.36 894,177 -0.19(-0.13%)
Jan 10, 2022 144.95 147.16 141.79 145.55 1,282,558 -1.66(-1.13%)
Jan 07, 2022 146.12 148.27 144.81 147.21 1,384,805 +0.24(+0.16%)
Jan 06, 2022 147.46 148.29 144.06 146.97 1,870,141 -1.90(-1.28%)
Jan 05, 2022 152.26 152.96 148.82 148.88 1,608,798 -5.68(-3.67%)
Jan 04, 2022 159.50 159.95 153.76 154.55 1,675,615 -5.48(-3.43%)
Jan 03, 2022 161.65 161.91 156.95 160.04 1,094,784 -1.63(-1.01%)
Dec 31, 2021 161.36 162.90 160.96 161.66 822,777 +0.71(+0.44%)
Dec 30, 2021 160.26 161.35 160.12 160.95 681,132 +0.76(+0.47%)
Dec 29, 2021 160.02 160.87 159.06 160.19 683,065 +0.37(+0.23%)
Dec 28, 2021 158.53 159.92 157.55 159.83 1,210,767 +1.24(+0.78%)
Dec 27, 2021 156.23 158.66 155.18 158.58 1,411,363 +3.37(+2.17%)
Dec 23, 2021 156.78 156.78 154.29 155.21 1,032,161 -1.46(-0.93%)
Dec 22, 2021 155.76 156.67 154.51 156.67 1,406,380 +1.40(+0.90%)
Dec 21, 2021 157.25 158.46 154.74 155.27 1,306,907 -1.16(-0.74%)
Dec 20, 2021 155.64 157.95 155.08 156.44 1,139,693 -0.36(-0.23%)
Dec 17, 2021 157.51 159.62 155.84 156.79 3,103,681 -0.41(-0.26%)
Dec 16, 2021 155.85 157.81 155.29 157.20 1,247,052 +1.48(+0.95%)
Dec 15, 2021 153.33 155.73 152.04 155.72 1,445,188 +2.86(+1.87%)
Dec 14, 2021 155.38 155.38 151.17 152.86 1,353,983 -2.76(-1.77%)
Dec 13, 2021 151.65 156.53 151.38 155.62 1,720,381 +3.92(+2.59%)
Dec 10, 2021 151.33 152.79 150.22 151.70 1,298,641 +0.71(+0.47%)
Dec 09, 2021 152.79 152.79 149.62 150.99 1,235,158 -1.62(-1.06%)
Dec 08, 2021 151.70 152.97 150.49 152.62 1,152,234 +0.63(+0.41%)
Dec 07, 2021 150.92 152.17 149.79 151.99 1,487,295 +2.06(+1.37%)
Dec 06, 2021 150.54 151.59 148.93 149.93 1,119,510 -0.12(-0.08%)
Dec 03, 2021 150.57 151.39 148.42 150.05 1,508,293 -0.38(-0.25%)
Dec 02, 2021 148.30 151.49 148.03 150.43 1,411,075 +2.60(+1.76%)
Dec 01, 2021 153.14 153.62 147.71 147.83 2,065,974 -4.45(-2.92%)
Nov 30, 2021 152.50 154.17 151.56 152.28 2,957,237 -0.95(-0.62%)
Nov 29, 2021 150.60 154.31 148.51 153.23 1,542,921 +3.66(+2.45%)
Nov 26, 2021 149.77 153.01 148.88 149.57 1,150,130 -1.32(-0.87%)
Nov 24, 2021 150.56 151.38 149.66 150.89 1,304,135 +1.00(+0.67%)
Nov 23, 2021 148.28 150.83 148.14 149.89 1,376,694 +1.75(+1.18%)
Nov 22, 2021 149.34 150.24 147.78 148.14 1,043,919 -2.18(-1.45%)
Nov 19, 2021 150.22 151.16 149.22 150.32 1,708,258 +1.16(+0.78%)
Nov 18, 2021 149.56 149.23 148.72 149.16 1,045,428 +0.17(+0.12%)
Nov 17, 2021 146.24 149.14 146.01 148.99 1,460,370 +2.18(+1.48%)
Nov 16, 2021 146.53 147.39 145.70 146.81 1,703,681 +0.46(+0.32%)
Nov 15, 2021 143.44 147.60 143.44 146.34 2,039,152 +4.43(+3.12%)
Nov 12, 2021 139.82 142.10 139.22 141.91 1,170,451 +2.41(+1.72%)
Nov 11, 2021 139.84 140.38 137.86 139.51 804,964 -0.40(-0.29%)
Nov 10, 2021 142.17 139.83 139.91 942,659 -1.90(-1.34%)
Nov 09, 2021 142.12 144.81 141.80 141.80 1,416,545 +0.13(+0.09%)
Nov 08, 2021 141.40 142.00 139.71 141.68 950,190 +0.53(+0.38%)
Nov 05, 2021 142.36 142.76 140.17 141.14 852,062 -0.63(-0.44%)
Nov 04, 2021 144.09 144.59 141.60 141.77 1,157,712 -2.12(-1.48%)
Nov 03, 2021 143.76 144.95 142.83 143.89 1,339,433 +0.48(+0.34%)
Nov 02, 2021 144.16 144.50 142.64 143.41 933,875 -0.09(-0.06%)
Nov 01, 2021 142.97 143.57 140.78 143.50 1,000,003 +0.24(+0.16%)
Oct 29, 2021 144.38 145.71 142.54 143.27 1,666,484 -2.07(-1.42%)
Oct 28, 2021 142.83 145.46 142.59 145.34 1,025,080 +2.91(+2.04%)
Oct 27, 2021 147.06 146.39 142.19 142.43 1,452,896 -0.33(-0.23%)
Oct 26, 2021 142.82 142.76 1,259,431 +0.48(+0.34%)
Oct 25, 2021 142.45 142.85 140.83 142.28 1,197,654 -0.16(-0.11%)
Oct 22, 2021 140.72 142.62 139.79 142.43 1,067,819 +1.92(+1.36%)
Oct 21, 2021 138.92 140.60 138.29 140.51 1,080,512 +1.47(+1.06%)
Oct 20, 2021 136.86 140.05 136.52 139.04 1,465,537 +2.95(+2.17%)
Oct 19, 2021 133.97 136.28 133.23 136.09 1,872,104 +2.15(+1.61%)
Oct 18, 2021 133.33 134.41 132.64 133.94 1,964,563 +0.00(+0.00%)
Oct 15, 2021 135.78 136.17 133.27 133.94 1,458,340 -1.28(-0.95%)
Oct 14, 2021 132.21 135.66 132.04 135.22 1,796,838 +4.19(+3.20%)
Oct 13, 2021 129.03 131.10 128.44 131.03 1,693,574 +2.23(+1.73%)
Oct 12, 2021 127.08 129.13 126.47 128.79 1,511,749 +1.94(+1.53%)
Oct 11, 2021 127.34 127.78 126.60 126.85 1,173,906 -0.84(-0.66%)
Oct 08, 2021 130.17 130.17 127.33 127.70 1,174,950 -2.75(-2.11%)
Oct 07, 2021 132.34 133.24 130.21 130.45 1,126,580 -1.28(-0.97%)
Oct 06, 2021 129.33 131.75 127.90 131.73 1,596,411 +2.18(+1.68%)
Oct 05, 2021 129.82 130.87 128.00 129.55 1,866,693 -2.50(-1.89%)
Oct 04, 2021 131.20 132.58 130.57 132.04 1,296,899 +0.35(+0.27%)
Oct 01, 2021 132.02 132.93 130.77 131.69 980,205 +0.55(+0.42%)
Sep 30, 2021 133.70 134.03 131.07 131.14 1,096,581 -2.10(-1.57%)
Sep 29, 2021 132.74 134.54 132.74 133.23 1,242,484 +0.61(+0.46%)
Sep 28, 2021 133.24 133.46 129.83 132.63 2,983,997 -1.53(-1.14%)
Sep 27, 2021 137.93 138.80 134.00 134.16 1,668,340 -4.49(-3.23%)
Sep 24, 2021 140.12 140.72 138.09 138.65 1,193,707 -1.78(-1.27%)
Sep 23, 2021 145.07 145.25 139.77 140.42 1,678,285 -4.40(-3.04%)
Sep 22, 2021 143.14 145.34 142.89 144.83 1,971,058 +2.15(+1.51%)
Sep 21, 2021 142.87 144.03 142.12 142.68 1,967,198 -0.14(-0.10%)
Sep 20, 2021 141.81 143.19 140.62 142.81 1,594,690 +0.46(+0.33%)
Sep 17, 2021 140.77 143.43 140.77 142.35 2,865,944 +0.35(+0.25%)
Sep 16, 2021 141.64 142.32 139.81 142.00 1,066,278 +0.35(+0.25%)
Sep 15, 2021 139.94 142.31 139.61 141.64 1,867,838 +1.64(+1.17%)
Sep 14, 2021 139.69 140.49 139.12 140.00 1,186,626 +0.60(+0.43%)
Sep 13, 2021 140.62 141.29 138.40 139.40 1,795,635 -0.59(-0.42%)
Sep 10, 2021 142.52 143.25 139.83 139.99 2,696,709 -2.26(-1.59%)
Sep 09, 2021 143.39 144.57 142.15 142.25 5,673,169 -7.44(-4.97%)
Sep 08, 2021 149.34 151.64 149.13 149.70 1,554,290 -0.23(-0.16%)
Sep 07, 2021 150.41 150.41 148.01 149.93 1,491,352 -1.08(-0.72%)
Sep 03, 2021 150.74 151.64 149.56 151.01 1,438,624 -0.36(-0.24%)
Sep 02, 2021 150.47 151.44 148.47 151.37 1,231,141 +1.26(+0.84%)
Sep 01, 2021 148.13 150.32 147.25 150.11 1,297,472 +2.42(+1.64%)
Aug 31, 2021 146.36 147.91 145.07 147.69 1,412,444 +1.34(+0.92%)
Aug 30, 2021 144.25 146.37 143.57 146.34 1,257,764 +2.08(+1.44%)
Aug 27, 2021 143.81 144.57 143.04 144.26 1,003,919 +1.13(+0.79%)
Aug 26, 2021 142.63 143.74 141.95 143.14 878,012 +0.21(+0.14%)
Aug 25, 2021 144.78 145.11 141.53 142.93 1,381,538 -2.66(-1.83%)
Aug 24, 2021 146.14 146.23 144.16 145.59 1,053,689 -0.46(-0.31%)
Aug 23, 2021 146.13 147.22 145.43 146.05 1,348,917 -0.61(-0.42%)
Aug 20, 2021 146.55 147.99 145.77 146.66 1,118,185 -0.12(-0.08%)
Aug 19, 2021 144.49 147.42 143.80 146.78 1,261,257 +2.93(+2.04%)
Aug 18, 2021 145.25 145.81 143.16 143.85 1,413,665 -1.78(-1.22%)
Aug 17, 2021 145.17 146.30 145.43 145.62 904,492 +0.20(+0.14%)
Aug 16, 2021 143.16 145.70 142.53 145.43 1,122,305 +2.07(+1.45%)
Aug 13, 2021 142.51 143.43 142.04 143.35 529,690 +1.42(+1.00%)
Aug 12, 2021 141.06 142.41 139.81 141.93 963,450 +0.96(+0.68%)
Aug 11, 2021 139.34 141.43 139.06 140.97 835,481 +1.88(+1.35%)
Aug 10, 2021 141.96 142.14 138.97 139.09 993,876 -2.97(-2.09%)
Aug 09, 2021 141.21 142.41 140.76 142.07 1,639,310 +0.53(+0.38%)
Aug 06, 2021 140.38 142.32 140.13 141.53 842,248 +1.01(+0.72%)
Aug 05, 2021 140.92 141.12 138.84 140.53 1,229,307 +0.03(+0.02%)
Aug 04, 2021 140.10 141.57 139.07 140.50 919,407 +0.70(+0.50%)
Aug 03, 2021 139.45 141.06 138.73 139.79 1,191,554 +0.37(+0.26%)
Aug 02, 2021 139.07 141.11 137.86 139.43 957,248 +0.52(+0.38%)
Jul 30, 2021 139.20 142.08 138.20 138.90 2,019,250 +3.31(+2.44%)
Jul 29, 2021 139.37 139.56 134.97 135.60 1,791,013 -3.31(-2.38%)
Jul 28, 2021 139.94 139.96 138.19 138.90 849,508 -1.10(-0.78%)
Jul 27, 2021 138.56 140.34 137.72 140.00 903,999 +1.44(+1.04%)
Jul 26, 2021 139.00 139.16 137.72 138.56 1,081,044 -0.97(-0.70%)
Jul 23, 2021 138.60 139.74 137.62 139.53 818,507 +0.79(+0.57%)
Jul 22, 2021 138.97 139.55 138.16 138.74 893,563 -0.63(-0.45%)
Jul 21, 2021 141.10 141.12 139.13 139.37 1,024,269 -2.09(-1.48%)
Jul 20, 2021 141.12 142.18 140.79 141.46 1,063,869 +0.61(+0.44%)
Jul 19, 2021 141.93 142.89 139.75 140.85 1,728,541 -0.90(-0.64%)
Jul 16, 2021 141.80 143.05 141.25 141.75 819,880 +0.21(+0.15%)
Jul 15, 2021 142.26 142.81 140.65 141.54 692,663 -0.24(-0.17%)
Jul 14, 2021 140.01 142.14 139.77 141.79 814,270 +1.69(+1.20%)
Jul 13, 2021 142.00 142.36 139.65 140.10 859,009 -1.97(-1.39%)
Jul 12, 2021 140.77 142.42 140.11 142.07 1,133,998 +1.73(+1.23%)
Jul 09, 2021 139.75 140.40 139.24 140.34 1,420,300 +1.06(+0.76%)
Jul 08, 2021 138.50 140.03 138.14 139.28 1,190,582 +0.62(+0.45%)
Jul 07, 2021 137.49 139.33 136.18 138.66 1,829,148 +1.41(+1.03%)
Jul 06, 2021 135.40 137.43 135.05 137.25 1,551,654 +1.85(+1.36%)
Jul 02, 2021 135.50 136.61 134.85 135.40 1,317,490 +0.39(+0.29%)
Jul 01, 2021 135.68 136.56 134.92 135.01 1,727,942 -0.56(-0.41%)
Jun 30, 2021 137.26 138.38 135.39 135.57 1,480,001 -1.76(-1.28%)
Jun 29, 2021 137.19 138.66 136.70 137.33 1,031,314 -0.25(-0.18%)
Jun 28, 2021 137.58 138.24 136.79 137.58 1,183,608 +0.43(+0.31%)
Jun 25, 2021 135.32 137.35 134.89 137.15 1,155,482 +1.96(+1.45%)
Jun 24, 2021 136.91 137.79 134.88 135.18 1,713,508 -1.73(-1.26%)
Jun 23, 2021 139.15 139.24 135.12 136.91 2,157,692 -2.65(-1.90%)
Jun 22, 2021 140.17 141.12 139.56 139.56 1,315,170 -0.71(-0.51%)
Jun 21, 2021 139.27 140.82 137.95 140.27 1,768,754 +1.33(+0.96%)
Jun 18, 2021 141.31 141.94 138.82 138.94 4,633,396 -2.24(-1.59%)
Jun 17, 2021 141.46 142.15 139.67 141.18 2,335,797 -0.79(-0.56%)
Jun 16, 2021 144.41 145.91 141.87 141.97 2,826,772 -1.62(-1.13%)
Jun 15, 2021 146.01 146.01 143.51 143.60 1,148,496 -2.67(-1.82%)
Jun 14, 2021 145.19 146.33 144.62 146.26 1,178,719 +1.16(+0.80%)
Jun 11, 2021 145.87 146.26 144.42 145.10 1,325,217 -1.56(-1.06%)
Jun 10, 2021 143.30 146.75 142.33 146.66 1,256,282 +2.74(+1.90%)
Jun 09, 2021 144.24 145.05 143.30 143.92 1,594,323 +0.77(+0.54%)
Jun 08, 2021 142.22 143.91 141.70 143.15 1,878,125 +1.36(+0.96%)
Jun 07, 2021 139.61 142.33 139.11 141.79 1,725,458 +2.97(+2.14%)
Jun 04, 2021 139.74 140.07 138.66 138.82 1,151,524 -0.22(-0.16%)
Jun 03, 2021 138.66 139.67 137.44 139.05 1,881,740 +0.60(+0.43%)
Jun 02, 2021 137.42 138.49 136.62 138.45 1,717,267 +1.44(+1.05%)
Jun 01, 2021 136.14 137.02 135.58 137.01 911,830 +1.42(+1.05%)
May 28, 2021 135.38 136.61 134.34 135.58 894,900 +1.24(+0.93%)
May 27, 2021 135.05 135.83 133.81 134.34 1,094,832 -0.71(-0.52%)
May 26, 2021 136.67 137.20 134.85 135.05 991,548 -1.32(-0.97%)
May 25, 2021 135.28 136.62 134.19 136.37 867,202 +1.09(+0.81%)
May 24, 2021 135.62 136.18 134.69 135.28 1,020,833 +0.29(+0.21%)
May 21, 2021 134.49 135.87 134.41 134.99 720,300 -0.31(-0.23%)
May 20, 2021 134.33 137.00 133.87 135.31 919,666 +1.11(+0.83%)
May 19, 2021 134.22 135.23 132.59 134.20 853,767 +0.09(+0.07%)
May 18, 2021 132.13 134.68 131.29 134.11 1,014,211 +1.51(+1.14%)
May 17, 2021 133.31 134.62 132.50 132.60 884,679 -0.59(-0.44%)
May 14, 2021 133.57 134.11 132.47 133.19 621,218 -0.05(-0.04%)
May 13, 2021 131.73 134.18 130.72 133.24 2,065,049 +1.63(+1.24%)
May 12, 2021 132.44 133.28 130.88 131.61 1,223,584 -1.37(-1.03%)
May 11, 2021 134.26 134.67 132.21 132.98 1,250,124 -2.13(-1.58%)
May 10, 2021 135.87 136.43 134.85 135.11 1,066,780 -0.13(-0.10%)
May 07, 2021 134.23 135.44 133.16 135.24 1,467,368 +1.48(+1.10%)
May 06, 2021 134.19 135.00 132.58 133.77 1,262,691 -0.56(-0.42%)
May 05, 2021 135.85 136.51 133.87 134.33 1,627,766 -2.55(-1.86%)
May 04, 2021 135.66 137.88 135.57 136.88 1,736,140 +1.20(+0.88%)
May 03, 2021 137.25 137.56 134.70 135.68 1,797,283 -2.36(-1.71%)
Apr 30, 2021 134.19 138.27 133.88 138.04 3,171,518 +4.72(+3.54%)
Apr 29, 2021 131.98 133.33 129.96 133.33 1,851,223 +1.67(+1.27%)
Apr 28, 2021 132.75 132.85 131.14 131.66 1,287,259 -0.68(-0.51%)
Apr 27, 2021 133.20 133.20 131.23 132.34 1,210,021 -0.27(-0.20%)
Apr 26, 2021 133.75 133.75 132.17 132.60 1,504,608 -0.72(-0.54%)
Apr 23, 2021 133.19 134.03 132.15 133.33 779,577 -0.01(-0.01%)
Apr 22, 2021 134.47 134.78 133.27 133.34 1,192,140 -1.58(-1.17%)
Apr 21, 2021 135.91 136.25 134.46 134.92 1,603,103 -0.11(-0.08%)
Apr 20, 2021 132.41 135.78 132.41 135.03 1,544,940 +2.84(+2.15%)
Apr 19, 2021 130.79 132.38 130.07 132.18 865,753 +1.61(+1.23%)
Apr 16, 2021 132.00 132.20 130.17 130.57 1,444,353 -1.14(-0.87%)
Apr 15, 2021 129.25 131.86 129.19 131.72 1,079,655 +3.24(+2.52%)
Apr 14, 2021 130.39 130.87 128.30 128.48 810,464 -2.30(-1.76%)
Apr 13, 2021 128.46 131.02 128.23 130.78 1,440,632 +2.39(+1.86%)
Apr 12, 2021 126.58 128.53 125.50 128.39 1,089,212 +2.02(+1.60%)
Apr 09, 2021 127.03 127.08 125.53 126.37 1,548,199 -0.56(-0.44%)
Apr 08, 2021 128.87 130.44 126.73 126.92 1,688,728 -0.91(-0.71%)
Apr 07, 2021 129.95 130.03 127.50 127.84 1,930,211 -1.58(-1.22%)
Apr 06, 2021 130.08 130.30 127.99 129.42 1,415,877 -0.98(-0.75%)
Apr 05, 2021 128.41 130.49 127.68 130.40 1,417,464 +2.25(+1.76%)
Apr 01, 2021 126.73 128.26 125.73 128.15 1,491,190 +2.16(+1.71%)
Mar 31, 2021 125.84 127.36 124.08 125.99 1,789,283 -0.36(-0.28%)
Mar 30, 2021 128.53 128.93 125.92 126.35 1,478,626 -2.96(-2.29%)
Mar 29, 2021 127.88 129.76 126.20 129.31 1,420,169 +1.47(+1.15%)
Mar 26, 2021 123.69 128.01 123.13 127.84 2,087,331 +4.07(+3.29%)
Mar 25, 2021 125.31 125.89 123.25 123.78 1,970,870 -1.55(-1.24%)
Mar 24, 2021 124.52 126.22 123.55 125.32 2,421,347 +0.08(+0.06%)
Mar 23, 2021 122.67 125.42 122.18 125.24 1,821,010 +3.09(+2.53%)
Mar 22, 2021 119.73 122.38 119.44 122.16 1,589,868 +2.72(+2.28%)
Mar 19, 2021 120.02 123.09 119.34 119.44 2,632,498 -0.58(-0.48%)
Mar 18, 2021 119.59 120.82 118.32 120.02 1,312,656 -0.47(-0.39%)
Mar 17, 2021 120.99 121.42 119.90 120.48 1,992,940 -0.89(-0.74%)
Mar 16, 2021 121.22 122.03 120.87 121.38 1,942,037 +0.55(+0.45%)
Mar 15, 2021 120.39 121.35 119.95 120.83 2,670,213 +0.79(+0.66%)
Mar 12, 2021 117.73 120.16 116.49 120.05 3,201,476 +0.45(+0.37%)
Mar 11, 2021 120.31 121.71 119.19 119.60 1,859,124 -0.44(-0.37%)
Mar 10, 2021 120.40 121.31 119.09 120.04 2,042,998 +0.24(+0.20%)
Mar 09, 2021 118.44 121.90 118.18 119.80 1,949,394 +2.57(+2.19%)
Mar 08, 2021 117.04 119.73 115.32 117.23 2,315,501 +0.16(+0.14%)
Mar 05, 2021 114.41 117.59 112.04 117.07 3,138,149 +2.66(+2.33%)
Mar 04, 2021 111.88 116.22 110.55 114.41 3,333,243 +2.96(+2.66%)
Mar 03, 2021 115.74 116.18 110.97 111.45 2,340,455 -4.84(-4.16%)
Mar 02, 2021 117.85 118.67 115.19 116.29 1,986,571 -1.63(-1.38%)
Mar 01, 2021 120.25 121.52 117.34 117.92 2,177,205 -1.57(-1.31%)
Feb 26, 2021 119.67 122.39 119.30 119.49 3,069,257 +0.32(+0.27%)
Feb 25, 2021 119.73 121.69 118.11 119.17 1,563,008 -0.69(-0.58%)
Feb 24, 2021 121.27 122.07 119.46 119.86 1,402,109 -1.91(-1.57%)
Feb 23, 2021 122.71 123.14 120.47 121.77 2,003,243 -0.27(-0.22%)
Feb 22, 2021 120.22 122.44 119.29 122.04 1,857,327 +1.02(+0.84%)
Feb 19, 2021 122.44 123.69 120.98 121.02 1,631,089 -1.32(-1.08%)
Feb 18, 2021 122.09 123.28 121.62 122.34 1,140,924 -0.30(-0.25%)
Feb 17, 2021 121.43 122.98 121.27 122.64 1,356,577 +0.96(+0.79%)
Feb 16, 2021 124.90 124.93 120.44 121.68 2,852,230 -2.54(-2.04%)
Feb 12, 2021 127.71 128.60 122.70 124.22 2,207,033 -4.22(-3.29%)
Feb 11, 2021 130.54 131.93 127.66 128.44 1,715,773 -2.40(-1.84%)
Feb 10, 2021 132.59 133.00 129.54 130.84 904,157 -0.63(-0.48%)
Feb 09, 2021 129.81 131.57 129.32 131.47 1,376,494 +1.66(+1.28%)
Feb 08, 2021 128.62 130.07 127.90 129.81 1,156,157 +0.72(+0.56%)
Feb 05, 2021 128.64 130.37 128.29 129.10 1,667,057 +0.45(+0.35%)
Feb 04, 2021 130.50 130.68 126.70 128.64 3,072,960 -2.01(-1.54%)
Feb 03, 2021 131.58 131.58 129.48 130.66 1,446,607 -1.14(-0.87%)
Feb 02, 2021 132.15 133.41 131.17 131.80 1,388,088 +0.35(+0.27%)
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.