Digital Realty Trust (NY: DLR )

141.51 +4.72 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 147.58 147.58 140.91 144.30 1,855,300 -4.42(-2.97%)
Oct 29, 2020 149.87 150.33 147.56 148.72 1,118,176 -1.16(-0.77%)
Oct 28, 2020 148.73 151.15 148.16 149.88 995,492 -0.78(-0.52%)
Oct 27, 2020 152.98 153.56 150.66 150.66 737,707 -2.01(-1.32%)
Oct 26, 2020 151.76 152.73 150.46 152.67 878,044 +0.07(+0.05%)
Oct 23, 2020 152.50 152.87 150.25 152.60 743,000 +0.30(+0.20%)
Oct 22, 2020 154.79 155.00 151.96 152.30 1,223,570 -2.57(-1.66%)
Oct 21, 2020 154.62 156.39 153.73 154.87 1,025,108 -0.73(-0.47%)
Oct 20, 2020 155.77 156.64 154.52 155.60 705,915 +0.42(+0.27%)
Oct 19, 2020 158.16 158.70 154.53 155.18 1,021,038 -2.52(-1.60%)
Oct 16, 2020 156.54 158.99 155.89 157.70 1,336,400 +1.03(+0.66%)
Oct 15, 2020 155.59 158.66 155.00 156.67 1,038,563 +0.31(+0.20%)
Oct 14, 2020 157.99 158.28 155.38 156.36 1,044,450 -1.62(-1.03%)
Oct 13, 2020 158.62 159.51 157.41 157.98 1,120,231 -1.08(-0.68%)
Oct 12, 2020 158.27 159.58 156.93 159.06 1,320,755 +0.72(+0.45%)
Oct 09, 2020 157.59 158.70 156.82 158.34 1,205,400 +1.49(+0.95%)
Oct 08, 2020 153.26 158.00 153.14 156.85 1,000,755 +4.27(+2.80%)
Oct 07, 2020 153.58 154.20 152.19 152.58 1,438,119 -0.45(-0.29%)
Oct 06, 2020 151.98 153.48 150.18 153.03 1,222,159 +1.05(+0.69%)
Oct 05, 2020 149.07 152.42 147.14 151.98 1,339,331 +2.63(+1.76%)
Oct 02, 2020 146.40 149.78 145.40 149.35 1,726,100 +2.10(+1.43%)
Oct 01, 2020 146.89 148.25 145.20 147.25 1,482,921 +0.49(+0.33%)
Sep 30, 2020 148.14 148.79 145.44 146.76 1,656,441 -0.76(-0.52%)
Sep 29, 2020 146.00 148.17 145.74 147.52 1,017,530 +1.58(+1.08%)
Sep 28, 2020 144.18 146.14 143.84 145.94 1,414,843 +3.92(+2.76%)
Sep 25, 2020 141.25 142.08 139.75 142.02 1,225,500 +0.77(+0.55%)
Sep 24, 2020 139.53 143.11 139.48 141.25 1,166,471 +2.06(+1.48%)
Sep 23, 2020 142.45 143.25 138.71 139.19 2,067,328 -4.22(-2.94%)
Sep 22, 2020 141.60 144.97 141.09 143.41 1,770,682 +1.55(+1.09%)
Sep 21, 2020 144.32 144.65 141.35 141.86 2,085,403 -3.02(-2.08%)
Sep 18, 2020 145.69 147.08 144.03 144.88 2,608,600 -1.85(-1.26%)
Sep 17, 2020 148.83 149.69 145.54 146.73 1,854,974 -3.70(-2.46%)
Sep 16, 2020 150.00 152.98 149.37 150.43 2,125,404 +3.15(+2.14%)
Sep 15, 2020 144.86 148.47 144.84 147.28 1,881,904 +3.00(+2.08%)
Sep 14, 2020 145.01 146.34 143.22 144.28 1,745,702 -1.32(-0.91%)
Sep 11, 2020 146.58 147.47 145.11 145.60 1,532,100 -0.03(-0.02%)
Sep 10, 2020 147.11 148.54 145.45 145.63 928,141 -1.95(-1.32%)
Sep 09, 2020 145.62 149.76 145.19 147.58 2,120,168 +3.27(+2.27%)
Sep 08, 2020 144.60 145.46 140.34 144.31 2,021,824 -0.87(-0.60%)
Sep 04, 2020 148.20 148.99 142.03 145.18 2,312,300 -2.98(-2.01%)
Sep 03, 2020 154.77 155.46 146.66 148.16 1,349,982 -6.84(-4.41%)
Sep 02, 2020 152.34 155.24 151.31 155.00 2,040,787 +1.44(+0.94%)
Sep 01, 2020 155.11 155.24 152.10 153.56 735,506 -2.09(-1.34%)
Aug 31, 2020 154.91 157.00 154.47 155.65 1,328,212 +1.36(+0.88%)
Aug 28, 2020 153.95 154.35 151.62 154.29 1,049,000 +0.59(+0.38%)
Aug 27, 2020 154.67 155.58 153.45 153.70 869,980 -0.26(-0.17%)
Aug 26, 2020 153.76 154.09 152.34 153.96 815,581 -0.79(-0.51%)
Aug 25, 2020 153.93 155.81 152.67 154.75 1,312,831 +1.90(+1.24%)
Aug 24, 2020 154.25 154.74 150.31 152.85 844,385 -1.71(-1.11%)
Aug 21, 2020 155.76 155.76 152.78 154.56 757,100 -0.59(-0.38%)
Aug 20, 2020 151.48 156.04 151.12 155.15 1,055,288 +3.17(+2.09%)
Aug 19, 2020 157.20 157.33 151.41 151.98 1,185,401 -4.48(-2.86%)
Aug 18, 2020 156.55 157.20 154.81 156.46 762,271 -0.06(-0.04%)
Aug 17, 2020 153.34 157.00 153.31 156.52 1,098,634 +3.20(+2.09%)
Aug 14, 2020 152.37 155.14 152.27 153.32 1,294,900 +1.18(+0.78%)
Aug 13, 2020 154.09 155.09 152.04 152.14 968,764 -2.30(-1.49%)
Aug 12, 2020 151.92 154.87 151.50 154.44 953,003 +2.81(+1.85%)
Aug 11, 2020 158.54 158.54 151.45 151.63 1,421,963 -6.61(-4.18%)
Aug 10, 2020 158.59 159.11 155.57 158.24 1,520,400 -0.37(-0.23%)
Aug 07, 2020 156.55 159.05 156.22 158.61 971,600 +1.61(+1.03%)
Aug 06, 2020 158.90 160.00 156.84 157.00 867,672 -2.61(-1.64%)
Aug 05, 2020 161.43 161.50 158.71 159.61 966,832 -1.49(-0.92%)
Aug 04, 2020 159.53 161.49 159.02 161.10 1,674,632 +0.44(+0.27%)
Aug 03, 2020 159.85 161.57 159.55 160.66 1,513,293 +0.12(+0.07%)
Jul 31, 2020 162.13 165.49 158.65 160.54 4,292,000 +1.81(+1.14%)
Jul 30, 2020 156.42 159.42 156.12 158.73 1,956,690 +1.53(+0.97%)
Jul 29, 2020 154.00 157.37 154.00 157.20 1,531,750 +3.23(+2.10%)
Jul 28, 2020 151.18 154.42 150.81 153.97 1,711,894 +2.96(+1.96%)
Jul 27, 2020 146.43 151.12 145.44 151.01 1,577,898 +4.02(+2.73%)
Jul 24, 2020 145.60 147.24 145.13 146.99 1,104,500 +1.20(+0.82%)
Jul 23, 2020 145.36 146.96 144.36 145.79 1,192,907 +0.92(+0.64%)
Jul 22, 2020 142.82 145.15 142.59 144.87 1,077,561 +1.57(+1.10%)
Jul 21, 2020 146.18 146.43 142.38 143.30 1,152,129 -0.94(-0.65%)
Jul 20, 2020 143.79 145.98 143.25 144.24 1,041,381 +0.49(+0.34%)
Jul 17, 2020 141.10 144.95 139.94 143.75 1,112,200 +3.29(+2.34%)
Jul 16, 2020 144.43 145.14 140.29 140.46 1,535,723 -3.71(-2.57%)
Jul 15, 2020 148.77 149.01 142.98 144.17 1,788,816 -2.61(-1.78%)
Jul 14, 2020 142.99 147.28 142.99 146.78 1,059,267 +4.09(+2.87%)
Jul 13, 2020 147.85 147.93 142.05 142.69 1,485,209 -4.70(-3.19%)
Jul 10, 2020 147.03 148.57 146.89 147.39 1,727,700 +0.36(+0.24%)
Jul 09, 2020 146.87 147.99 144.91 147.03 946,107 -0.08(-0.05%)
Jul 08, 2020 148.43 149.59 145.64 147.11 1,133,499 -0.38(-0.26%)
Jul 07, 2020 146.49 148.43 146.01 147.49 1,280,417 -0.32(-0.22%)
Jul 06, 2020 150.00 150.49 147.22 147.81 1,299,950 -0.78(-0.52%)
Jul 02, 2020 149.30 149.80 147.77 148.59 1,296,700 +1.20(+0.81%)
Jul 01, 2020 142.35 148.70 142.35 147.39 1,180,439 +5.28(+3.72%)
Jun 30, 2020 140.02 142.51 139.15 142.11 1,671,402 +1.98(+1.41%)
Jun 29, 2020 142.72 142.72 139.51 140.13 1,440,343 -0.46(-0.33%)
Jun 26, 2020 143.49 146.07 140.22 140.59 6,131,200 -2.48(-1.73%)
Jun 25, 2020 140.07 143.17 139.59 143.07 1,451,412 +3.05(+2.18%)
Jun 24, 2020 140.60 141.43 136.50 140.02 1,721,509 -1.89(-1.33%)
Jun 23, 2020 143.19 143.99 140.67 141.91 2,071,458 -0.20(-0.14%)
Jun 22, 2020 139.73 145.17 139.16 142.11 3,014,536 +2.26(+1.62%)
Jun 19, 2020 145.45 145.45 138.70 139.85 5,822,900 -3.31(-2.31%)
Jun 18, 2020 144.71 146.10 141.73 143.16 8,472,229 -2.34(-1.61%)
Jun 17, 2020 143.07 146.86 143.05 145.50 3,594,263 +2.99(+2.10%)
Jun 16, 2020 142.50 143.79 139.25 142.51 1,962,857 +2.99(+2.14%)
Jun 15, 2020 133.66 139.76 133.13 139.52 2,026,653 +3.52(+2.59%)
Jun 12, 2020 135.63 136.79 134.15 136.00 1,703,100 +2.07(+1.55%)
Jun 11, 2020 138.22 138.22 132.81 133.93 3,828,304 -4.35(-3.15%)
Jun 10, 2020 141.58 143.49 138.17 138.28 2,161,661 -3.20(-2.26%)
Jun 09, 2020 141.07 142.82 139.81 141.48 1,980,090 -0.12(-0.08%)
Jun 08, 2020 141.42 142.13 139.59 141.60 1,918,907 +0.32(+0.23%)
Jun 05, 2020 139.41 141.95 136.42 141.28 2,733,800 +4.32(+3.15%)
Jun 04, 2020 138.61 140.55 134.02 136.96 2,804,411 -2.53(-1.81%)
Jun 03, 2020 140.66 141.86 138.94 139.49 1,630,569 -0.51(-0.36%)
Jun 02, 2020 143.93 143.93 138.91 140.00 2,369,107 -2.44(-1.71%)
Jun 01, 2020 143.95 144.94 142.37 142.44 2,024,429 -1.12(-0.78%)
May 29, 2020 143.13 144.66 141.14 143.56 2,341,800 -2.49(-1.70%)
May 28, 2020 140.56 146.21 139.39 146.05 1,652,536 +6.73(+4.83%)
May 27, 2020 140.00 140.00 134.79 139.32 2,158,542 +0.98(+0.71%)
May 26, 2020 139.42 139.87 136.48 138.34 1,969,623 +2.53(+1.86%)
May 22, 2020 130.84 135.86 130.54 135.81 1,518,200 +5.06(+3.87%)
May 21, 2020 131.84 132.01 129.82 130.75 1,886,677 -2.00(-1.51%)
May 20, 2020 133.02 133.37 129.81 132.75 1,979,360 +1.34(+1.02%)
May 19, 2020 131.34 132.60 130.25 131.41 2,040,777 -0.02(-0.02%)
May 18, 2020 134.39 135.98 130.12 131.43 3,194,800 +0.66(+0.50%)
May 15, 2020 132.41 132.67 129.20 130.77 3,107,400 -1.95(-1.47%)
May 14, 2020 132.00 134.44 130.10 132.72 2,624,052 -0.70(-0.52%)
May 13, 2020 132.70 136.82 131.25 133.42 2,474,800 +0.49(+0.37%)
May 12, 2020 143.82 144.20 132.55 132.93 3,860,284 -11.43(-7.92%)
May 11, 2020 143.63 146.22 143.34 144.36 2,087,795 -0.70(-0.48%)
May 08, 2020 153.00 153.18 143.00 145.06 2,077,100 -3.97(-2.66%)
May 07, 2020 150.29 151.00 147.20 149.03 1,655,740 -0.67(-0.45%)
May 06, 2020 149.19 151.72 148.00 149.70 1,107,227 +1.70(+1.15%)
May 05, 2020 145.70 149.11 144.50 148.00 998,027 +2.23(+1.53%)
May 04, 2020 146.44 147.12 143.19 145.77 1,389,688 -0.15(-0.10%)
May 01, 2020 146.47 149.21 145.50 145.92 1,316,900 -3.57(-2.39%)
Apr 30, 2020 146.49 150.60 146.02 149.49 3,019,725 +0.88(+0.59%)
Apr 29, 2020 155.83 156.60 148.27 148.61 1,901,366 -5.54(-3.59%)
Apr 28, 2020 156.41 158.36 153.54 154.15 1,656,933 -0.08(-0.05%)
Apr 27, 2020 151.93 155.06 149.85 154.23 1,746,349 +4.20(+2.80%)
Apr 24, 2020 149.08 150.42 147.60 150.03 1,448,200 +1.50(+1.01%)
Apr 23, 2020 148.97 151.65 148.24 148.53 1,927,412 -0.65(-0.44%)
Apr 22, 2020 146.96 150.51 146.51 149.18 2,086,190 +4.48(+3.10%)
Apr 21, 2020 142.10 146.16 140.89 144.70 2,560,665 +0.98(+0.68%)
Apr 20, 2020 147.48 148.00 143.19 143.72 2,077,875 -5.48(-3.67%)
Apr 17, 2020 144.90 149.74 142.69 149.20 1,799,400 +7.25(+5.11%)
Apr 16, 2020 141.47 142.88 139.30 141.95 4,086,340 +1.05(+0.75%)
Apr 15, 2020 142.65 144.09 138.85 140.90 4,310,849 -3.98(-2.75%)
Apr 14, 2020 143.96 147.82 143.53 144.88 3,636,260 +4.17(+2.96%)
Apr 13, 2020 146.85 146.98 140.19 140.71 2,361,237 -7.58(-5.11%)
Apr 09, 2020 146.97 152.59 146.62 148.29 3,032,900 +2.48(+1.70%)
Apr 08, 2020 140.75 147.11 139.03 145.81 2,104,239 +5.31(+3.78%)
Apr 07, 2020 142.85 144.06 139.23 140.50 2,359,531 +1.00(+0.72%)
Apr 06, 2020 141.15 142.40 138.96 139.50 2,425,873 +3.01(+2.21%)
Apr 03, 2020 133.96 137.57 132.19 136.49 2,819,800 +1.48(+1.10%)
Apr 02, 2020 132.30 136.28 131.06 135.01 2,551,523 +0.53(+0.39%)
Apr 01, 2020 132.85 135.16 127.12 134.48 2,542,148 -4.43(-3.19%)
Mar 31, 2020 139.17 139.53 130.02 138.91 3,774,673 -0.90(-0.64%)
Mar 30, 2020 134.58 140.98 134.31 139.81 3,774,595 +6.96(+5.24%)
Mar 27, 2020 130.33 135.94 129.64 132.85 3,703,000 -1.28(-0.95%)
Mar 26, 2020 121.81 134.86 121.21 134.13 3,885,094 +12.70(+10.46%)
Mar 25, 2020 116.98 128.99 116.98 121.43 3,729,826 +4.71(+4.04%)
Mar 24, 2020 111.55 118.21 107.63 116.72 4,666,484 +8.82(+8.17%)
Mar 23, 2020 120.48 120.48 105.00 107.90 3,914,541 -13.30(-10.97%)
Mar 20, 2020 125.95 129.63 119.01 121.20 4,731,900 -4.07(-3.25%)
Mar 19, 2020 137.20 137.35 121.39 125.27 4,429,267 -12.07(-8.79%)
Mar 18, 2020 131.81 139.67 128.33 137.34 7,986,455 -0.90(-0.65%)
Mar 17, 2020 131.68 139.75 128.94 138.24 8,060,955 +9.93(+7.74%)
Mar 16, 2020 132.42 139.62 127.51 128.31 6,914,191 -15.03(-10.49%)
Mar 13, 2020 133.37 143.61 127.63 143.34 6,545,800 +14.97(+11.66%)
Mar 12, 2020 127.99 130.72 124.62 128.37 9,393,748 -8.63(-6.30%)
Mar 11, 2020 131.00 138.20 129.09 137.00 34,690,044 +2.55(+1.90%)
Mar 10, 2020 124.36 135.71 123.41 134.45 9,934,373 +13.78(+11.42%)
Mar 09, 2020 120.49 123.96 119.00 120.67 2,708,425 -7.57(-5.90%)
Mar 06, 2020 126.22 129.13 124.06 128.24 3,622,000 -1.63(-1.26%)
Mar 05, 2020 132.62 134.31 128.05 129.87 2,408,668 -5.11(-3.79%)
Mar 04, 2020 131.69 135.03 130.55 134.98 2,950,387 +5.39(+4.16%)
Mar 03, 2020 130.73 133.22 127.16 129.59 4,144,359 -0.90(-0.69%)
Mar 02, 2020 120.90 130.77 120.61 130.49 6,311,670 +10.38(+8.64%)
Feb 28, 2020 121.13 121.13 115.40 120.11 5,045,700 -3.08(-2.50%)
Feb 27, 2020 129.22 129.36 122.98 123.19 2,844,947 -7.19(-5.51%)
Feb 26, 2020 133.50 133.95 130.32 130.38 2,665,431 -3.16(-2.37%)
Feb 25, 2020 136.38 137.18 132.92 133.54 5,027,129 -1.73(-1.28%)
Feb 24, 2020 136.98 137.23 134.67 135.27 3,314,029 -2.86(-2.07%)
Feb 21, 2020 136.53 138.46 136.03 138.13 3,346,700 +1.83(+1.34%)
Feb 20, 2020 133.38 136.36 132.88 136.30 3,939,671 +3.89(+2.94%)
Feb 19, 2020 133.04 133.73 132.05 132.41 2,250,520 -0.79(-0.59%)
Feb 18, 2020 131.54 133.23 131.17 133.20 3,167,830 +1.70(+1.29%)
Feb 14, 2020 125.91 131.83 125.20 131.50 3,785,800 +4.97(+3.93%)
Feb 13, 2020 126.49 127.70 126.43 126.53 1,610,139 -0.52(-0.41%)
Feb 12, 2020 125.36 127.89 125.29 127.05 1,829,690 +1.53(+1.22%)
Feb 11, 2020 126.44 127.64 125.31 125.52 1,869,917 -0.56(-0.44%)
Feb 10, 2020 123.79 126.11 123.10 126.08 1,854,212 +2.80(+2.27%)
Feb 07, 2020 124.19 124.29 122.85 123.28 922,800 -0.74(-0.60%)
Feb 06, 2020 123.95 124.34 123.27 124.02 1,127,803 +0.16(+0.13%)
Feb 05, 2020 125.12 125.15 123.46 123.86 1,748,316 -1.13(-0.90%)
Feb 04, 2020 123.64 125.48 123.33 124.99 1,222,480 +1.85(+1.50%)
Feb 03, 2020 123.37 124.51 122.72 123.14 1,395,952 +0.15(+0.12%)
Jan 31, 2020 125.61 126.14 122.40 122.99 1,923,000 -2.75(-2.19%)
Jan 30, 2020 127.21 128.30 125.52 125.74 1,594,673 -1.89(-1.48%)
Jan 29, 2020 130.22 130.44 127.50 127.63 1,895,939 -2.19(-1.69%)
Jan 28, 2020 129.13 130.31 129.13 129.82 1,678,107 +0.80(+0.62%)
Jan 27, 2020 127.52 129.47 127.52 129.02 1,526,964 +0.76(+0.59%)
Jan 24, 2020 127.44 129.16 126.97 128.26 1,916,300 +1.15(+0.90%)
Jan 23, 2020 126.12 127.52 126.05 127.11 1,258,879 +0.83(+0.66%)
Jan 22, 2020 126.10 127.17 125.81 126.28 1,647,962 +0.55(+0.44%)
Jan 21, 2020 124.43 125.81 123.80 125.73 1,286,419 +1.29(+1.04%)
Jan 17, 2020 123.82 124.78 123.15 124.44 1,354,900 +0.77(+0.62%)
Jan 16, 2020 122.85 123.99 122.10 123.67 2,232,101 +2.68(+2.22%)
Jan 15, 2020 120.96 121.92 120.62 120.99 1,443,667 +0.24(+0.20%)
Jan 14, 2020 121.97 122.70 119.98 120.75 2,408,226 -1.22(-1.00%)
Jan 13, 2020 120.61 122.20 119.76 121.97 2,072,057 +1.60(+1.33%)
Jan 10, 2020 119.06 120.67 118.45 120.37 2,048,700 +1.65(+1.39%)
Jan 09, 2020 118.30 119.67 118.07 118.72 980,002 +0.01(+0.01%)
Jan 08, 2020 117.84 118.95 117.24 118.71 2,553,853 +1.02(+0.87%)
Jan 07, 2020 118.38 118.53 116.76 117.69 1,006,351 -1.17(-0.98%)
Jan 06, 2020 119.47 119.65 118.05 118.86 1,151,042 -1.08(-0.90%)
Jan 03, 2020 117.23 120.18 117.08 119.94 869,300 +1.94(+1.64%)
Jan 02, 2020 120.01 120.36 117.46 118.00 1,071,910 -1.74(-1.45%)
Dec 31, 2019 118.41 119.78 118.05 119.74 1,129,500 +1.43(+1.21%)
Dec 30, 2019 117.93 118.35 117.14 118.31 694,360 +0.13(+0.11%)
Dec 27, 2019 118.50 118.80 117.31 118.18 580,200 +0.07(+0.06%)
Dec 26, 2019 116.96 118.11 116.96 118.11 745,102 +1.37(+1.17%)
Dec 24, 2019 116.97 117.46 116.26 116.74 486,700 +0.12(+0.10%)
Dec 23, 2019 118.28 118.77 116.33 116.62 1,099,466 -1.40(-1.19%)
Dec 20, 2019 120.65 120.92 117.53 118.02 2,730,500 -0.98(-0.82%)
Dec 19, 2019 116.10 119.09 115.74 119.00 2,011,157 +2.58(+2.22%)
Dec 18, 2019 113.81 116.64 113.77 116.42 1,654,972 +2.61(+2.29%)
Dec 17, 2019 115.69 116.05 113.58 113.81 1,300,491 -1.68(-1.45%)
Dec 16, 2019 114.00 115.86 113.25 115.49 1,587,088 +1.78(+1.57%)
Dec 13, 2019 114.45 115.18 112.32 113.71 2,847,100 -0.96(-0.84%)
Dec 12, 2019 116.21 117.00 114.55 114.67 2,054,853 -2.35(-2.01%)
Dec 11, 2019 117.94 118.05 115.62 117.02 1,751,567 -0.57(-0.48%)
Dec 10, 2019 118.74 118.92 117.46 117.59 1,576,789 -1.13(-0.95%)
Dec 09, 2019 118.37 119.27 118.05 118.72 1,228,573 +0.35(+0.30%)
Dec 06, 2019 118.15 119.38 117.92 118.37 1,411,200 +0.85(+0.72%)
Dec 05, 2019 119.20 119.61 116.73 117.52 2,132,412 -1.58(-1.33%)
Dec 04, 2019 117.60 119.38 117.55 119.10 1,129,680 +1.00(+0.85%)
Dec 03, 2019 119.32 119.72 117.71 118.10 1,622,280 -1.16(-0.97%)
Dec 02, 2019 120.92 120.99 118.91 119.26 1,774,360 -1.69(-1.40%)
Nov 29, 2019 121.00 121.56 120.65 120.95 497,700 -0.25(-0.21%)
Nov 27, 2019 120.67 121.37 120.39 121.20 1,320,700 +0.58(+0.48%)
Nov 26, 2019 118.11 120.82 117.88 120.62 2,669,554 +2.32(+1.96%)
Nov 25, 2019 120.33 121.11 117.81 118.30 1,759,706 -1.30(-1.09%)
Nov 22, 2019 120.07 120.34 119.04 119.60 1,885,300 -0.24(-0.20%)
Nov 21, 2019 120.80 121.05 118.87 119.84 1,511,655 -1.50(-1.24%)
Nov 20, 2019 121.95 122.20 120.29 121.34 1,932,208 -0.65(-0.53%)
Nov 19, 2019 121.09 122.10 120.20 121.99 1,582,082 +1.52(+1.26%)
Nov 18, 2019 118.98 120.67 118.98 120.47 1,620,995 +1.60(+1.35%)
Nov 15, 2019 117.61 118.92 117.03 118.87 1,674,200 +1.75(+1.49%)
Nov 14, 2019 116.29 117.22 115.95 117.12 1,741,702 +0.99(+0.85%)
Nov 13, 2019 116.52 116.82 115.75 116.13 1,972,453 +0.03(+0.03%)
Nov 12, 2019 116.81 118.42 116.01 116.10 3,393,615 -0.56(-0.48%)
Nov 11, 2019 116.56 117.52 116.24 116.66 2,027,562 +0.09(+0.08%)
Nov 08, 2019 117.05 118.43 116.18 116.57 2,595,700 -2.11(-1.78%)
Nov 07, 2019 122.34 122.69 118.02 118.68 2,692,520 -4.02(-3.28%)
Nov 06, 2019 123.72 124.33 122.25 122.70 1,541,173 -0.63(-0.51%)
Nov 05, 2019 123.72 124.00 122.20 123.33 1,624,802 -0.74(-0.60%)
Nov 04, 2019 126.76 126.92 123.80 124.07 1,670,895 -2.73(-2.15%)
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.