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

Digital Realty Trust (NY: DLR )

141.83 -1.26 (-0.88%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 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, 2023 106.12 110.02 106.12 109.83 5,100,665 +3.44(+3.23%)
Jan 30, 2023 105.47 107.51 105.41 106.39 2,164,765 -0.27(-0.25%)
Jan 27, 2023 104.67 107.19 104.44 106.66 1,735,556 +1.92(+1.83%)
Jan 26, 2023 103.41 104.79 103.18 104.74 1,424,674 +2.03(+1.98%)
Jan 25, 2023 101.88 102.89 99.98 102.71 1,707,428 +0.18(+0.18%)
Jan 24, 2023 101.98 104.49 101.83 102.53 1,741,000 -0.21(-0.21%)
Jan 23, 2023 102.20 103.73 101.61 102.74 1,267,546 +0.46(+0.45%)
Jan 20, 2023 100.67 102.80 99.08 102.28 1,707,862 +1.71(+1.70%)
Jan 19, 2023 100.71 101.94 99.76 100.57 1,984,818 -0.46(-0.46%)
Jan 18, 2023 102.38 102.92 100.25 101.03 1,914,071 -1.35(-1.32%)
Jan 17, 2023 101.64 102.98 100.64 102.38 1,880,310 +0.81(+0.80%)
Jan 13, 2023 101.36 102.57 100.73 101.57 1,102,067 -1.23(-1.19%)
Jan 12, 2023 101.30 103.00 99.51 102.79 1,614,570 +2.16(+2.14%)
Jan 11, 2023 98.83 101.04 98.65 100.64 1,938,071 +2.60(+2.65%)
Jan 10, 2023 96.74 98.11 95.84 98.04 1,511,633 +1.13(+1.17%)
Jan 09, 2023 97.18 98.32 96.34 96.91 2,983,840 -0.23(-0.24%)
Jan 06, 2023 94.34 97.75 92.99 97.14 2,103,506 +3.16(+3.36%)
Jan 05, 2023 98.02 98.02 93.82 93.98 2,315,042 -5.34(-5.37%)
Jan 04, 2023 96.39 101.35 95.55 99.32 2,601,334 +0.79(+0.80%)
Jan 03, 2023 97.26 99.02 96.50 98.53 2,512,408 +2.45(+2.55%)
Dec 30, 2022 96.17 96.99 94.76 96.08 1,252,797 -0.99(-1.02%)
Dec 29, 2022 96.00 97.86 95.24 97.06 1,199,276 +1.82(+1.91%)
Dec 28, 2022 96.56 97.02 94.98 95.24 2,293,757 -0.91(-0.95%)
Dec 27, 2022 96.54 96.81 94.59 96.15 1,173,781 -0.50(-0.52%)
Dec 23, 2022 95.07 97.09 94.56 96.65 870,006 +0.97(+1.01%)
Dec 22, 2022 95.28 96.46 93.98 95.68 2,042,684 -0.57(-0.59%)
Dec 21, 2022 94.65 97.76 94.57 96.25 1,694,277 +1.64(+1.73%)
Dec 20, 2022 94.54 96.06 93.74 94.61 2,265,286 -0.62(-0.65%)
Dec 19, 2022 96.78 97.06 94.60 95.23 2,110,654 -2.06(-2.12%)
Dec 16, 2022 98.19 98.52 94.87 97.29 5,305,454 -2.63(-2.63%)
Dec 15, 2022 98.85 100.64 98.50 99.92 2,741,552 -0.35(-0.34%)
Dec 14, 2022 102.70 104.73 100.13 100.26 4,872,701 -5.01(-4.76%)
Dec 13, 2022 106.58 107.54 103.45 105.28 2,367,219 +2.62(+2.55%)
Dec 12, 2022 101.47 102.71 100.94 102.66 2,061,745 +1.30(+1.28%)
Dec 09, 2022 101.15 103.15 100.58 101.36 1,365,490 -0.34(-0.34%)
Dec 08, 2022 103.30 104.87 101.25 101.70 2,344,027 -1.40(-1.36%)
Dec 07, 2022 102.15 104.23 101.89 103.11 1,426,893 +0.71(+0.69%)
Dec 06, 2022 103.78 103.91 101.85 102.39 1,265,373 -1.05(-1.02%)
Dec 05, 2022 104.36 105.07 102.87 103.45 1,556,499 -1.60(-1.53%)
Dec 02, 2022 104.33 105.43 103.08 105.05 1,699,582 -0.80(-0.76%)
Dec 01, 2022 107.30 108.85 105.12 105.85 1,650,787 -0.72(-0.68%)
Nov 30, 2022 102.57 106.80 101.88 106.57 2,741,642 +3.51(+3.41%)
Nov 29, 2022 102.01 103.30 101.69 103.06 1,500,665 +1.20(+1.18%)
Nov 28, 2022 104.24 105.09 101.48 101.85 1,918,679 -3.59(-3.41%)
Nov 25, 2022 105.54 106.39 104.80 105.45 455,611 +0.27(+0.25%)
Nov 23, 2022 103.50 105.26 103.47 105.18 1,273,968 +1.41(+1.36%)
Nov 22, 2022 105.01 105.01 102.64 103.77 1,898,775 -1.03(-0.99%)
Nov 21, 2022 104.15 105.05 102.96 104.80 1,658,562 +0.12(+0.12%)
Nov 18, 2022 105.20 105.53 103.57 104.68 1,313,885 +1.11(+1.07%)
Nov 17, 2022 102.27 104.06 102.19 103.57 2,092,768 -0.53(-0.51%)
Nov 16, 2022 105.75 106.25 104.09 104.10 1,793,228 -1.91(-1.81%)
Nov 15, 2022 103.62 106.20 103.39 106.01 2,150,231 +4.22(+4.14%)
Nov 14, 2022 105.06 105.06 101.68 101.80 1,818,914 -3.94(-3.73%)
Nov 11, 2022 102.79 107.33 102.72 105.74 2,959,264 +2.83(+2.75%)
Nov 10, 2022 96.03 103.27 95.90 102.91 3,046,038 +10.90(+11.84%)
Nov 09, 2022 93.22 93.81 91.83 92.01 1,693,970 -1.29(-1.38%)
Nov 08, 2022 92.47 94.80 91.94 93.30 2,064,241 +1.17(+1.27%)
Nov 07, 2022 92.28 92.84 91.52 92.13 1,562,122 +0.43(+0.46%)
Nov 04, 2022 90.91 92.25 89.85 91.70 1,950,033 +1.72(+1.92%)
Nov 03, 2022 88.09 90.70 87.48 89.98 2,637,847 +0.68(+0.76%)
Nov 02, 2022 91.49 93.11 89.24 89.30 3,699,810 -2.50(-2.73%)
Nov 01, 2022 96.47 97.00 91.52 91.80 4,091,141 -3.20(-3.37%)
Oct 31, 2022 94.96 95.70 94.32 95.00 2,532,734 -1.08(-1.12%)
Oct 28, 2022 94.20 96.25 93.68 96.08 1,880,680 +1.40(+1.48%)
Oct 27, 2022 96.58 96.58 93.39 94.68 3,257,539 -0.34(-0.36%)
Oct 26, 2022 95.71 96.88 94.71 95.02 2,730,684 -1.21(-1.26%)
Oct 25, 2022 93.12 96.50 92.89 96.23 2,950,836 +3.89(+4.22%)
Oct 24, 2022 92.64 93.74 90.97 92.34 2,742,794 +0.55(+0.60%)
Oct 21, 2022 90.08 91.80 88.75 91.79 1,861,141 +1.69(+1.87%)
Oct 20, 2022 90.45 92.10 89.88 90.10 2,196,734 -0.12(-0.14%)
Oct 19, 2022 90.10 91.45 89.09 90.23 3,299,764 -1.54(-1.68%)
Oct 18, 2022 91.45 93.22 90.70 91.77 3,084,240 +1.60(+1.78%)
Oct 17, 2022 88.06 90.48 87.40 90.17 3,156,515 +4.08(+4.74%)
Oct 14, 2022 88.25 89.21 85.61 86.09 2,792,751 -1.19(-1.37%)
Oct 13, 2022 82.21 88.25 81.27 87.28 3,226,302 +2.73(+3.23%)
Oct 12, 2022 85.03 86.47 84.37 84.55 2,514,880 -0.79(-0.92%)
Oct 11, 2022 84.68 86.90 83.91 85.34 3,189,059 +0.35(+0.41%)
Oct 10, 2022 88.06 88.62 84.76 84.99 1,879,758 -2.62(-3.00%)
Oct 07, 2022 88.43 89.83 87.24 87.61 2,714,467 -1.85(-2.07%)
Oct 06, 2022 93.40 93.83 88.66 89.46 3,313,801 -4.36(-4.65%)
Oct 05, 2022 95.32 95.96 93.10 93.82 2,187,237 -3.04(-3.14%)
Oct 04, 2022 96.16 97.96 95.73 96.86 2,121,355 +1.67(+1.75%)
Oct 03, 2022 95.06 96.05 93.67 95.19 2,381,257 +1.20(+1.28%)
Sep 30, 2022 93.08 94.37 91.93 93.99 3,221,615 +2.15(+2.34%)
Sep 29, 2022 93.17 93.71 91.05 91.84 2,517,481 -2.71(-2.87%)
Sep 28, 2022 93.07 94.88 91.45 94.55 2,557,665 +1.93(+2.09%)
Sep 27, 2022 97.21 98.17 92.42 92.61 2,448,520 -3.84(-3.98%)
Sep 26, 2022 97.47 98.24 95.07 96.45 2,276,255 -1.48(-1.51%)
Sep 23, 2022 100.12 100.55 96.83 97.93 3,533,677 -3.86(-3.79%)
Sep 22, 2022 102.16 102.59 100.59 101.79 3,165,269 -1.31(-1.27%)
Sep 21, 2022 104.50 106.04 103.06 103.10 2,319,428 -0.91(-0.87%)
Sep 20, 2022 104.44 105.60 103.27 104.00 2,637,752 -1.33(-1.26%)
Sep 19, 2022 105.25 106.00 104.04 105.33 2,576,581 -0.88(-0.83%)
Sep 16, 2022 106.72 106.72 105.19 106.21 3,959,803 +0.18(+0.17%)
Sep 15, 2022 109.89 110.18 106.03 106.03 2,080,317 -3.97(-3.61%)
Sep 14, 2022 111.53 112.18 109.36 110.00 1,495,418 -2.72(-2.41%)
Sep 13, 2022 116.32 116.76 112.33 112.72 1,786,755 -6.17(-5.19%)
Sep 12, 2022 116.98 119.09 116.97 118.90 1,444,308 +2.16(+1.85%)
Sep 09, 2022 115.31 117.14 114.70 116.74 1,088,305 +1.68(+1.46%)
Sep 08, 2022 113.83 115.60 113.65 115.06 1,094,745 +0.67(+0.59%)
Sep 07, 2022 112.38 114.67 111.95 114.38 1,229,305 +2.48(+2.21%)
Sep 06, 2022 111.19 112.54 110.28 111.91 1,457,285 +0.96(+0.86%)
Sep 02, 2022 115.57 116.33 110.71 110.95 1,669,199 -3.49(-3.05%)
Sep 01, 2022 115.14 115.53 113.11 114.44 1,288,068 -1.53(-1.32%)
Aug 31, 2022 117.11 118.39 115.91 115.97 1,934,116 -0.17(-0.15%)
Aug 30, 2022 116.32 117.28 115.33 116.14 1,071,174 -0.15(-0.13%)
Aug 29, 2022 117.13 117.76 115.86 116.29 854,490 -1.22(-1.04%)
Aug 26, 2022 120.70 121.01 117.41 117.51 1,293,069 -3.02(-2.51%)
Aug 25, 2022 118.75 120.59 117.93 120.53 999,984 +2.67(+2.27%)
Aug 24, 2022 117.25 119.68 116.86 117.86 1,289,525 +0.41(+0.35%)
Aug 23, 2022 118.47 118.47 115.72 117.44 1,844,180 -1.33(-1.12%)
Aug 22, 2022 121.75 122.31 118.68 118.77 1,261,393 -3.50(-2.86%)
Aug 19, 2022 123.13 123.76 121.48 122.27 1,131,597 -0.66(-0.53%)
Aug 18, 2022 124.00 124.15 121.70 122.93 1,199,561 -1.09(-0.88%)
Aug 17, 2022 125.24 125.88 123.89 124.02 1,353,992 -2.18(-1.72%)
Aug 16, 2022 123.92 126.82 123.46 126.19 995,462 +1.34(+1.07%)
Aug 15, 2022 123.12 125.73 123.11 124.85 1,126,844 +1.58(+1.28%)
Aug 12, 2022 122.00 123.46 121.63 123.28 1,279,853 +2.24(+1.85%)
Aug 11, 2022 124.97 124.99 120.73 121.03 1,014,773 -3.26(-2.62%)
Aug 10, 2022 123.87 124.88 123.01 124.29 1,784,129 +2.18(+1.78%)
Aug 09, 2022 122.81 123.38 121.69 122.11 1,349,512 -0.75(-0.61%)
Aug 08, 2022 122.86 124.43 122.12 122.86 1,569,322 +1.42(+1.17%)
Aug 05, 2022 120.37 121.61 119.63 121.45 1,196,213 +0.03(+0.02%)
Aug 04, 2022 121.62 121.88 120.59 121.42 1,510,504 +0.06(+0.05%)
Aug 03, 2022 121.94 123.04 121.17 121.36 1,842,887 +0.10(+0.08%)
Aug 02, 2022 122.28 124.70 121.16 121.26 2,454,275 -1.19(-0.97%)
Aug 01, 2022 123.62 124.05 121.97 122.45 1,380,589 -1.79(-1.44%)
Jul 29, 2022 128.42 128.42 123.14 124.24 3,631,207 -4.20(-3.27%)
Jul 28, 2022 122.80 129.53 122.06 128.44 2,365,601 +7.24(+5.97%)
Jul 27, 2022 119.61 121.50 119.46 121.20 2,146,630 +1.59(+1.33%)
Jul 26, 2022 119.32 120.87 118.82 119.61 1,253,818 +0.37(+0.31%)
Jul 25, 2022 119.12 120.49 118.05 119.24 1,799,238 -0.28(-0.24%)
Jul 22, 2022 118.20 119.92 117.47 119.52 1,475,043 +2.18(+1.85%)
Jul 21, 2022 115.85 117.54 114.92 117.35 1,817,902 +1.67(+1.44%)
Jul 20, 2022 115.93 117.95 115.30 115.68 1,276,468 -0.29(-0.25%)
Jul 19, 2022 113.54 116.02 112.53 115.97 2,091,080 +3.41(+3.03%)
Jul 18, 2022 113.93 114.10 112.21 112.56 1,341,143 -0.93(-0.82%)
Jul 15, 2022 115.07 115.53 112.77 113.48 1,469,128 -0.05(-0.04%)
Jul 14, 2022 113.49 114.79 113.17 113.53 1,258,864 -1.72(-1.49%)
Jul 13, 2022 114.77 116.78 114.26 115.25 1,022,261 -1.40(-1.20%)
Jul 12, 2022 118.52 118.97 115.88 116.64 981,042 -2.22(-1.87%)
Jul 11, 2022 117.84 119.30 116.64 118.87 867,526 +0.37(+0.31%)
Jul 08, 2022 119.61 120.03 118.08 118.50 1,016,800 -1.97(-1.64%)
Jul 07, 2022 120.36 121.45 119.72 120.47 913,799 +0.03(+0.02%)
Jul 06, 2022 121.53 123.13 120.18 120.44 1,189,117 -0.15(-0.12%)
Jul 05, 2022 122.19 122.24 117.64 120.59 2,315,612 -2.83(-2.30%)
Jul 01, 2022 121.78 125.19 121.45 123.43 1,614,939 +1.64(+1.35%)
Jun 30, 2022 121.15 124.11 120.24 121.78 3,532,824 +2.28(+1.91%)
Jun 29, 2022 123.53 123.70 116.32 119.51 4,488,798 -6.72(-5.32%)
Jun 28, 2022 128.97 129.55 125.79 126.22 1,043,225 -2.52(-1.96%)
Jun 27, 2022 129.48 130.52 128.61 128.75 1,063,368 -1.45(-1.12%)
Jun 24, 2022 128.76 130.37 127.47 130.20 1,406,760 +2.03(+1.58%)
Jun 23, 2022 125.03 128.35 124.79 128.17 1,669,648 +4.08(+3.29%)
Jun 22, 2022 119.42 125.60 119.26 124.09 1,921,596 +3.89(+3.24%)
Jun 21, 2022 120.44 121.84 120.01 120.20 1,761,699 +0.90(+0.76%)
Jun 17, 2022 117.93 120.42 117.93 119.30 2,496,089 +1.75(+1.49%)
Jun 16, 2022 118.12 119.39 116.90 117.55 1,645,938 -3.40(-2.81%)
Jun 15, 2022 118.75 122.47 118.19 120.94 2,202,246 +4.09(+3.50%)
Jun 14, 2022 118.75 118.99 116.42 116.85 3,238,533 -1.30(-1.10%)
Jun 13, 2022 119.53 120.53 117.44 118.16 2,058,808 -3.88(-3.18%)
Jun 10, 2022 122.06 123.23 120.01 122.04 1,762,692 -1.73(-1.40%)
Jun 09, 2022 123.28 126.81 122.81 123.77 1,505,487 +0.34(+0.28%)
Jun 08, 2022 125.02 125.67 122.81 123.42 1,235,078 -2.24(-1.78%)
Jun 07, 2022 124.87 125.71 122.73 125.66 1,360,329 +0.33(+0.26%)
Jun 06, 2022 124.96 126.29 124.72 125.34 1,461,033 +0.39(+0.31%)
Jun 03, 2022 127.16 127.74 124.67 124.95 1,431,038 -3.60(-2.80%)
Jun 02, 2022 126.88 128.57 124.83 128.55 1,681,907 +0.86(+0.68%)
Jun 01, 2022 129.70 129.90 127.15 127.69 1,415,200 -2.00(-1.54%)
May 31, 2022 129.81 130.32 127.90 129.68 1,862,260 -1.78(-1.36%)
May 27, 2022 127.39 131.71 127.38 131.47 1,046,000 +4.38(+3.45%)
May 26, 2022 128.66 130.07 126.85 127.08 1,445,537 -0.99(-0.77%)
May 25, 2022 126.06 128.45 125.28 128.07 1,359,943 +1.13(+0.89%)
May 24, 2022 123.81 127.11 122.61 126.93 1,439,804 +2.89(+2.33%)
May 23, 2022 123.50 124.11 121.72 124.05 1,293,525 +2.25(+1.85%)
May 20, 2022 119.89 122.23 118.45 121.80 1,690,121 +3.19(+2.69%)
May 19, 2022 115.55 120.09 115.53 118.61 1,616,350 +2.21(+1.90%)
May 18, 2022 119.06 119.38 115.94 116.40 1,463,919 -3.12(-2.61%)
May 17, 2022 120.44 120.49 118.17 119.52 1,589,239 +0.22(+0.19%)
May 16, 2022 121.58 122.26 118.98 119.30 1,643,543 -2.58(-2.12%)
May 13, 2022 119.39 122.34 117.80 121.88 2,464,354 +3.79(+3.21%)
May 12, 2022 117.61 118.34 116.23 118.09 1,593,007 +0.10(+0.09%)
May 11, 2022 118.36 121.02 117.92 117.99 1,847,951 +0.37(+0.32%)
May 10, 2022 125.03 125.94 116.24 117.62 2,481,534 -6.30(-5.08%)
May 09, 2022 129.67 129.89 123.40 123.92 1,452,085 -7.15(-5.46%)
May 06, 2022 130.00 131.78 129.03 131.07 1,163,934 -0.26(-0.20%)
May 05, 2022 134.11 134.61 130.17 131.33 1,424,254 -3.07(-2.28%)
May 04, 2022 131.56 134.69 130.23 134.40 1,398,724 +2.23(+1.69%)
May 03, 2022 131.86 133.79 130.34 132.16 1,592,592 +0.91(+0.69%)
May 02, 2022 135.42 135.99 128.51 131.25 1,892,886 -4.50(-3.31%)
Apr 29, 2022 140.64 141.90 135.10 135.75 2,571,266 -5.00(-3.55%)
Apr 28, 2022 138.54 141.03 136.05 140.75 2,085,370 +3.03(+2.20%)
Apr 27, 2022 139.26 141.01 137.54 137.72 1,906,790 -1.27(-0.92%)
Apr 26, 2022 140.35 141.18 138.94 138.99 1,853,777 -1.81(-1.29%)
Apr 25, 2022 139.36 141.07 138.03 140.81 2,379,468 +1.67(+1.20%)
Apr 22, 2022 139.70 140.88 138.60 139.13 1,729,693 -0.54(-0.39%)
Apr 21, 2022 142.06 142.12 139.52 139.67 1,724,003 -2.17(-1.53%)
Apr 20, 2022 139.72 142.61 139.01 141.84 1,562,895 +2.16(+1.54%)
Apr 19, 2022 135.19 140.18 135.19 139.68 1,588,737 +4.93(+3.66%)
Apr 18, 2022 134.74 135.41 133.85 134.75 1,102,258 +0.02(+0.01%)
Apr 14, 2022 136.80 137.23 134.40 134.73 1,470,619 -1.98(-1.45%)
Apr 13, 2022 134.73 137.79 134.73 136.71 1,287,215 +1.51(+1.12%)
Apr 12, 2022 134.32 135.77 133.69 135.19 1,527,612 +0.05(+0.03%)
Apr 11, 2022 139.68 139.99 134.80 135.15 1,062,801 -4.19(-3.01%)
Apr 08, 2022 137.60 139.49 137.08 139.34 1,257,690 +1.68(+1.22%)
Apr 07, 2022 137.95 138.40 135.89 137.66 1,331,533 -0.84(-0.60%)
Apr 06, 2022 135.72 138.66 134.90 138.49 1,166,009 +2.47(+1.82%)
Apr 05, 2022 135.28 137.87 135.02 136.02 1,002,966 -0.13(-0.10%)
Apr 04, 2022 135.44 136.33 133.34 136.15 1,497,056 +0.60(+0.44%)
Apr 01, 2022 132.31 135.65 132.03 135.55 1,038,957 +3.81(+2.89%)
Mar 31, 2022 134.53 135.02 131.70 131.74 2,065,722 -2.19(-1.64%)
Mar 30, 2022 133.66 134.70 132.83 133.93 935,023 -0.51(-0.38%)
Mar 29, 2022 131.93 135.15 131.88 134.44 1,579,385 +3.55(+2.71%)
Mar 28, 2022 129.08 131.12 128.71 130.89 1,176,887 +2.47(+1.92%)
Mar 25, 2022 128.61 128.74 127.26 128.42 881,761 +0.54(+0.42%)
Mar 24, 2022 126.80 127.90 126.68 127.88 738,987 +0.93(+0.73%)
Mar 23, 2022 128.21 128.81 126.55 126.95 1,006,045 -1.64(-1.28%)
Mar 22, 2022 127.84 129.34 127.12 128.60 1,792,839 +1.15(+0.90%)
Mar 21, 2022 128.65 130.60 126.72 127.44 971,871 -1.68(-1.30%)
Mar 18, 2022 128.40 129.78 128.11 129.13 2,707,329 +0.72(+0.56%)
Mar 17, 2022 125.85 128.81 125.85 128.41 1,040,393 +2.00(+1.58%)
Mar 16, 2022 126.75 127.66 124.44 126.41 1,273,755 +0.86(+0.68%)
Mar 15, 2022 124.10 125.68 123.30 125.56 1,402,411 +2.38(+1.93%)
Mar 14, 2022 125.42 125.63 122.36 123.18 2,201,807 -1.74(-1.39%)
Mar 11, 2022 125.23 125.86 124.18 124.92 1,534,245 +0.36(+0.29%)
Mar 10, 2022 122.87 124.87 121.71 124.56 1,243,609 -0.15(-0.12%)
Mar 09, 2022 125.04 126.24 123.99 124.71 1,034,670 +1.80(+1.47%)
Mar 08, 2022 124.36 125.80 122.06 122.90 1,661,893 -2.42(-1.93%)
Mar 07, 2022 127.90 128.41 125.09 125.32 1,290,109 -2.87(-2.24%)
Mar 04, 2022 125.40 128.70 125.34 128.20 1,652,037 +1.84(+1.46%)
Mar 03, 2022 125.29 127.04 123.95 126.36 1,226,271 +1.78(+1.43%)
Mar 02, 2022 123.91 125.15 122.61 124.58 1,927,626 +1.10(+0.89%)
Mar 01, 2022 125.30 125.71 122.73 123.48 1,840,797 -0.74(-0.59%)
Feb 28, 2022 125.56 126.48 122.64 124.22 3,111,743 -2.74(-2.16%)
Feb 25, 2022 124.29 127.28 123.97 126.96 1,823,515 +3.28(+2.65%)
Feb 24, 2022 120.19 123.94 119.78 123.69 3,720,176 +1.94(+1.60%)
Feb 23, 2022 125.69 127.50 121.48 121.74 3,006,800 -3.47(-2.77%)
Feb 22, 2022 125.00 127.29 123.92 125.21 2,151,097 +0.74(+0.59%)
Feb 18, 2022 124.48 0 -2.36(-1.86%)
Feb 17, 2022 123.98 128.07 123.93 126.83 3,993,542 +2.91(+2.35%)
Feb 16, 2022 125.38 125.73 123.34 123.92 3,417,036 -1.78(-1.41%)
Feb 15, 2022 127.28 127.74 125.25 125.70 1,623,542 +0.36(+0.29%)
Feb 14, 2022 125.70 126.40 124.53 125.34 2,106,348 -0.14(-0.11%)
Feb 11, 2022 129.44 129.61 125.05 125.48 4,159,477 -3.61(-2.80%)
Feb 10, 2022 132.74 133.46 128.51 129.09 1,538,114 -6.18(-4.57%)
Feb 09, 2022 133.75 135.77 133.52 135.27 1,697,952 +3.07(+2.33%)
Feb 08, 2022 134.19 134.22 132.12 132.19 1,530,247 -2.27(-1.69%)
Feb 07, 2022 133.77 135.23 133.58 134.47 1,968,507 +0.82(+0.61%)
Feb 04, 2022 134.18 135.34 133.10 133.65 1,434,404 -1.69(-1.25%)
Feb 03, 2022 137.04 135.34 1,630,974 -2.05(-1.49%)
Feb 02, 2022 136.22 138.04 136.03 137.39 1,972,753 +1.37(+1.01%)
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.