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

Digital Realty Trust (NY: DLR )

149.56 +0.55 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2023 96.86 98.94 95.90 98.60 7,876,767 +1.79(+1.85%)
May 30, 2023 98.83 100.36 96.22 96.81 6,138,726 +1.65(+1.73%)
May 26, 2023 90.82 96.38 90.75 95.16 6,496,874 +6.42(+7.23%)
May 25, 2023 85.84 89.63 85.53 88.75 5,172,459 +5.51(+6.63%)
May 24, 2023 86.71 86.82 83.08 83.23 2,602,136 -3.79(-4.36%)
May 23, 2023 88.05 89.45 86.61 87.02 2,183,071 -1.04(-1.18%)
May 22, 2023 87.38 88.35 85.60 88.06 3,452,688 +0.73(+0.84%)
May 19, 2023 89.26 90.33 87.15 87.33 4,117,441 -3.32(-3.66%)
May 18, 2023 91.42 92.12 89.48 90.65 2,534,586 -1.37(-1.49%)
May 17, 2023 90.05 92.97 89.70 92.02 1,678,480 +1.94(+2.16%)
May 16, 2023 94.48 94.67 90.06 90.07 1,599,367 -4.60(-4.86%)
May 15, 2023 93.80 94.91 93.06 94.67 1,461,114 +1.23(+1.32%)
May 12, 2023 93.99 94.71 91.99 93.44 1,504,759 -0.64(-0.69%)
May 11, 2023 94.61 95.35 93.76 94.09 2,164,282 -1.06(-1.11%)
May 10, 2023 94.02 95.70 93.45 95.15 2,110,302 +2.17(+2.34%)
May 09, 2023 92.87 93.37 91.31 92.97 2,203,994 -0.73(-0.78%)
May 08, 2023 91.66 94.26 91.66 93.70 1,625,866 +0.91(+0.99%)
May 05, 2023 92.98 93.11 91.08 92.79 2,226,627 +0.52(+0.56%)
May 04, 2023 91.28 93.93 90.93 92.27 2,408,318 +1.05(+1.15%)
May 03, 2023 91.93 92.88 90.73 91.22 1,295,323 +0.04(+0.04%)
May 02, 2023 93.28 94.10 89.77 91.18 2,633,344 -2.10(-2.25%)
May 01, 2023 94.93 95.23 92.94 93.28 2,379,484 -2.14(-2.24%)
Apr 28, 2023 97.03 97.46 91.74 95.42 4,059,605 -2.50(-2.56%)
Apr 27, 2023 94.11 98.60 94.10 97.92 4,011,154 +3.93(+4.18%)
Apr 26, 2023 94.18 95.98 93.64 93.99 2,930,986 +0.03(+0.03%)
Apr 25, 2023 93.61 94.83 93.21 93.96 1,637,668 +0.14(+0.15%)
Apr 24, 2023 93.40 94.40 92.99 93.82 2,058,631 +0.82(+0.88%)
Apr 21, 2023 90.75 93.04 90.50 93.00 1,898,832 +2.30(+2.54%)
Apr 20, 2023 91.94 92.25 89.70 90.70 2,333,772 -2.17(-2.34%)
Apr 19, 2023 93.35 94.50 92.62 92.87 2,495,161 -1.02(-1.09%)
Apr 18, 2023 92.46 94.41 91.61 93.89 4,646,108 +1.32(+1.42%)
Apr 17, 2023 87.09 92.65 87.09 92.58 3,982,331 +6.18(+7.15%)
Apr 14, 2023 88.57 89.03 84.79 86.40 2,815,729 -2.07(-2.34%)
Apr 13, 2023 89.61 89.97 87.79 88.47 2,015,110 -0.84(-0.94%)
Apr 12, 2023 91.50 92.04 89.05 89.30 2,454,551 -1.00(-1.11%)
Apr 11, 2023 89.31 91.45 88.54 90.31 2,731,257 +1.16(+1.31%)
Apr 10, 2023 86.37 89.38 85.86 89.14 3,991,413 +1.64(+1.87%)
Apr 06, 2023 86.61 87.54 85.07 87.50 2,791,250 +0.69(+0.80%)
Apr 05, 2023 88.92 89.31 86.47 86.81 4,575,062 -2.47(-2.77%)
Apr 04, 2023 89.62 90.01 88.33 89.29 3,260,681 -0.52(-0.58%)
Apr 03, 2023 94.31 94.42 89.60 89.80 4,438,793 -4.80(-5.08%)
Mar 31, 2023 90.35 94.76 90.35 94.61 4,089,027 +4.66(+5.18%)
Mar 30, 2023 90.22 91.29 89.19 89.95 3,935,188 +1.03(+1.16%)
Mar 29, 2023 89.46 90.03 87.30 88.92 4,544,503 +0.94(+1.07%)
Mar 28, 2023 89.63 90.89 87.36 87.98 3,133,415 -2.48(-2.74%)
Mar 27, 2023 89.87 91.20 89.53 90.46 2,204,563 -0.36(-0.39%)
Mar 24, 2023 89.81 90.89 88.46 90.82 2,721,369 +0.83(+0.92%)
Mar 23, 2023 88.94 92.23 88.38 89.99 2,674,157 +1.17(+1.32%)
Mar 22, 2023 93.66 93.66 88.57 88.81 2,693,226 -5.33(-5.66%)
Mar 21, 2023 97.82 98.01 91.97 94.14 4,453,421 -3.69(-3.77%)
Mar 20, 2023 96.61 98.08 95.59 97.83 2,316,976 +0.92(+0.95%)
Mar 17, 2023 96.93 97.84 95.06 96.91 5,404,174 -2.30(-2.32%)
Mar 16, 2023 100.81 101.14 97.72 99.21 4,214,053 -2.09(-2.06%)
Mar 15, 2023 100.24 102.87 99.76 101.30 3,417,312 -0.42(-0.42%)
Mar 14, 2023 102.29 103.19 100.62 101.72 2,254,993 +0.95(+0.94%)
Mar 13, 2023 97.05 102.76 96.71 100.77 3,132,675 +3.23(+3.31%)
Mar 10, 2023 99.11 100.20 97.00 97.54 2,528,278 -1.75(-1.76%)
Mar 09, 2023 100.83 101.33 98.99 99.29 1,963,247 -1.34(-1.33%)
Mar 08, 2023 97.98 101.51 97.98 100.63 1,625,520 +2.70(+2.76%)
Mar 07, 2023 100.47 100.83 97.83 97.93 1,651,656 -2.25(-2.25%)
Mar 06, 2023 101.65 101.65 99.76 100.19 1,521,481 -0.65(-0.64%)
Mar 03, 2023 98.78 101.54 98.63 100.83 2,810,884 +2.76(+2.81%)
Mar 02, 2023 95.07 98.45 94.04 98.07 2,375,627 +2.16(+2.25%)
Mar 01, 2023 98.25 98.45 95.14 95.91 2,472,381 -3.23(-3.26%)
Feb 28, 2023 99.66 101.26 98.86 99.15 2,289,799 -0.62(-0.62%)
Feb 27, 2023 101.36 102.02 98.85 99.77 1,557,799 -0.15(-0.15%)
Feb 24, 2023 102.12 102.85 99.50 99.92 1,264,866 -3.54(-3.42%)
Feb 23, 2023 102.46 103.52 101.93 103.46 1,263,516 +2.02(+1.99%)
Feb 22, 2023 103.31 103.85 100.96 101.44 1,872,616 -1.68(-1.63%)
Feb 21, 2023 104.63 105.01 101.48 103.12 2,504,907 -2.23(-2.12%)
Feb 17, 2023 107.64 107.69 102.47 105.36 3,542,415 -2.02(-1.88%)
Feb 16, 2023 105.89 108.34 104.75 107.38 1,559,225 -0.71(-0.66%)
Feb 15, 2023 106.90 108.12 106.04 108.09 1,498,229 +0.76(+0.71%)
Feb 14, 2023 106.87 107.99 105.35 107.33 1,546,418 -0.13(-0.12%)
Feb 13, 2023 106.42 107.61 106.07 107.46 1,256,361 +1.44(+1.35%)
Feb 10, 2023 104.64 106.34 103.88 106.03 1,633,663 +0.15(+0.14%)
Feb 09, 2023 107.91 108.61 105.67 105.87 1,065,780 -1.25(-1.16%)
Feb 08, 2023 107.59 108.13 106.32 107.12 1,620,833 -0.83(-0.77%)
Feb 07, 2023 107.90 108.88 106.64 107.95 1,814,038 -0.88(-0.80%)
Feb 06, 2023 107.45 108.98 106.66 108.82 1,204,547 -0.77(-0.70%)
Feb 03, 2023 111.45 111.45 108.29 109.59 2,150,056 -4.48(-3.93%)
Feb 02, 2023 112.03 116.46 111.84 114.07 3,114,703 +3.59(+3.25%)
Feb 01, 2023 108.92 111.16 106.83 110.49 2,426,002 +1.45(+1.33%)
Jan 31, 2023 105.35 109.22 105.35 109.03 5,137,832 +3.41(+3.23%)
Jan 30, 2023 104.70 106.73 104.65 105.62 2,180,539 -0.27(-0.25%)
Jan 27, 2023 103.91 106.42 103.69 105.88 1,748,202 +1.90(+1.83%)
Jan 26, 2023 102.66 104.03 102.43 103.98 1,435,055 +2.02(+1.98%)
Jan 25, 2023 101.15 102.14 99.25 101.96 1,719,869 +0.18(+0.18%)
Jan 24, 2023 101.24 103.73 101.09 101.78 1,753,686 -0.21(-0.20%)
Jan 23, 2023 101.46 102.98 100.88 101.99 1,276,783 +0.46(+0.45%)
Jan 20, 2023 99.94 102.06 98.36 101.54 1,720,306 +1.69(+1.70%)
Jan 19, 2023 99.99 101.20 99.03 99.84 1,999,281 -0.46(-0.46%)
Jan 18, 2023 101.64 102.17 99.52 100.30 1,928,018 -1.34(-1.32%)
Jan 17, 2023 100.91 102.23 99.91 101.64 1,894,011 +0.81(+0.80%)
Jan 13, 2023 100.62 101.83 100.00 100.83 1,110,097 -1.22(-1.19%)
Jan 12, 2023 100.57 102.25 98.79 102.05 1,626,335 +2.14(+2.14%)
Jan 11, 2023 98.11 100.31 97.94 99.91 1,952,194 +2.58(+2.65%)
Jan 10, 2023 96.04 97.40 95.14 97.33 1,522,648 +1.12(+1.17%)
Jan 09, 2023 96.48 97.61 95.64 96.21 3,005,583 -0.23(-0.24%)
Jan 06, 2023 93.66 97.05 92.32 96.44 2,118,834 +3.14(+3.36%)
Jan 05, 2023 97.31 97.31 93.14 93.30 2,331,911 -5.30(-5.37%)
Jan 04, 2023 95.70 100.61 94.86 98.60 2,620,289 +0.78(+0.80%)
Jan 03, 2023 96.55 98.30 95.80 97.82 2,530,715 +2.44(+2.55%)
Dec 30, 2022 95.48 96.29 94.08 95.38 1,261,925 -0.98(-1.02%)
Dec 29, 2022 95.31 97.16 94.55 96.36 1,208,015 +1.81(+1.91%)
Dec 28, 2022 95.86 96.31 94.29 94.55 2,310,471 -0.90(-0.95%)
Dec 27, 2022 95.84 96.11 93.91 95.46 1,182,334 -0.49(-0.52%)
Dec 23, 2022 94.38 96.39 93.88 95.95 876,345 +0.96(+1.01%)
Dec 22, 2022 94.59 95.76 93.30 94.99 2,057,569 -0.56(-0.59%)
Dec 21, 2022 93.96 97.06 93.89 95.55 1,706,622 +1.63(+1.73%)
Dec 20, 2022 93.86 95.36 93.06 93.93 2,281,792 -0.62(-0.65%)
Dec 19, 2022 96.08 96.36 93.92 94.54 2,126,034 -2.05(-2.12%)
Dec 16, 2022 97.48 97.80 94.18 96.59 5,344,114 -2.61(-2.63%)
Dec 15, 2022 98.13 99.91 97.79 99.20 2,761,529 -0.34(-0.34%)
Dec 14, 2022 101.95 103.97 99.41 99.54 4,908,207 -4.98(-4.76%)
Dec 13, 2022 105.81 106.76 102.70 104.51 2,384,468 +2.60(+2.55%)
Dec 12, 2022 100.73 101.96 100.21 101.92 2,076,768 +1.29(+1.28%)
Dec 09, 2022 100.42 102.41 100.42 100.63 1,375,440 -0.34(-0.34%)
Dec 08, 2022 102.55 104.11 100.52 100.97 2,361,107 -1.39(-1.36%)
Dec 07, 2022 101.41 103.48 101.16 102.36 1,437,291 +0.70(+0.69%)
Dec 06, 2022 103.03 103.16 101.12 101.65 1,274,593 -1.04(-1.02%)
Dec 05, 2022 103.61 104.31 102.12 102.70 1,567,841 -1.59(-1.52%)
Dec 02, 2022 103.57 104.66 102.33 104.29 1,711,966 -0.80(-0.76%)
Dec 01, 2022 106.53 108.06 104.36 105.09 1,662,816 -0.72(-0.68%)
Nov 30, 2022 101.83 106.03 101.15 105.80 2,761,620 +3.49(+3.41%)
Nov 29, 2022 101.27 102.55 100.96 102.31 1,511,600 +1.19(+1.18%)
Nov 28, 2022 103.49 104.33 100.75 101.12 1,932,660 -3.57(-3.41%)
Nov 25, 2022 104.78 105.62 104.04 104.68 458,931 +0.26(+0.25%)
Nov 23, 2022 102.75 104.50 102.73 104.42 1,283,251 +1.40(+1.36%)
Nov 22, 2022 104.25 104.25 101.90 103.02 1,912,611 -1.03(-0.99%)
Nov 21, 2022 103.39 104.29 102.22 104.04 1,670,647 +0.12(+0.12%)
Nov 18, 2022 104.44 104.76 102.82 103.92 1,323,459 +1.10(+1.07%)
Nov 17, 2022 101.53 103.31 101.46 102.82 2,108,017 -0.53(-0.51%)
Nov 16, 2022 104.98 105.48 103.34 103.35 1,806,294 -1.90(-1.81%)
Nov 15, 2022 102.87 105.44 102.65 105.25 2,165,899 +4.19(+4.14%)
Nov 14, 2022 104.30 104.30 100.94 101.06 1,832,168 -3.91(-3.73%)
Nov 11, 2022 102.05 106.56 101.97 104.97 2,980,828 +2.81(+2.75%)
Nov 10, 2022 95.33 102.52 95.21 102.16 3,068,234 +10.82(+11.85%)
Nov 09, 2022 92.55 93.13 91.16 91.34 1,706,314 -1.28(-1.38%)
Nov 08, 2022 91.80 94.12 91.28 92.62 2,079,282 +1.16(+1.27%)
Nov 07, 2022 91.62 92.17 90.85 91.46 1,573,505 +0.42(+0.47%)
Nov 04, 2022 90.25 91.59 89.20 91.04 1,964,243 +1.71(+1.92%)
Nov 03, 2022 87.46 90.04 86.85 89.33 2,657,069 +0.68(+0.76%)
Nov 02, 2022 90.82 92.43 88.60 88.65 3,726,770 -2.48(-2.73%)
Nov 01, 2022 95.77 96.30 90.86 91.14 4,120,952 -3.18(-3.37%)
Oct 31, 2022 94.28 95.01 93.64 94.32 2,551,190 -1.07(-1.12%)
Oct 28, 2022 93.52 95.56 93.00 95.39 1,894,384 +1.39(+1.48%)
Oct 27, 2022 95.88 95.88 92.72 94.00 3,281,276 -0.34(-0.36%)
Oct 26, 2022 95.02 96.18 94.02 94.33 2,750,581 -1.20(-1.26%)
Oct 25, 2022 92.44 95.80 92.22 95.54 2,972,338 +3.87(+4.22%)
Oct 24, 2022 91.97 93.06 90.31 91.67 2,762,780 +0.55(+0.60%)
Oct 21, 2022 89.43 91.14 88.11 91.13 1,874,702 +1.67(+1.87%)
Oct 20, 2022 89.80 91.44 89.23 89.45 2,212,741 -0.12(-0.14%)
Oct 19, 2022 89.45 90.79 88.44 89.57 3,323,809 -1.53(-1.68%)
Oct 18, 2022 90.79 92.55 90.04 91.11 3,106,714 +1.59(+1.78%)
Oct 17, 2022 87.42 89.83 86.77 89.52 3,179,516 +4.05(+4.74%)
Oct 14, 2022 87.61 88.57 84.99 85.46 2,813,102 -1.19(-1.37%)
Oct 13, 2022 81.61 87.61 80.68 86.65 3,249,811 +2.71(+3.23%)
Oct 12, 2022 84.42 85.85 83.76 83.94 2,533,205 -0.78(-0.92%)
Oct 11, 2022 84.07 86.27 83.30 84.72 3,212,297 +0.35(+0.41%)
Oct 10, 2022 87.42 87.97 84.15 84.37 1,893,455 -2.61(-3.00%)
Oct 07, 2022 87.79 89.18 86.61 86.98 2,734,246 -1.83(-2.07%)
Oct 06, 2022 92.73 93.15 88.02 88.81 3,337,948 -4.33(-4.65%)
Oct 05, 2022 94.64 95.27 92.42 93.14 2,203,174 -3.02(-3.14%)
Oct 04, 2022 95.46 97.26 95.04 96.16 2,136,813 +1.66(+1.75%)
Oct 03, 2022 94.37 95.35 92.99 94.50 2,398,609 +1.19(+1.28%)
Sep 30, 2022 92.41 93.69 91.27 93.31 3,245,090 +2.14(+2.34%)
Sep 29, 2022 92.50 93.04 90.39 91.17 2,535,825 -2.69(-2.87%)
Sep 28, 2022 92.40 94.19 90.79 93.86 2,576,302 +1.92(+2.09%)
Sep 27, 2022 96.51 97.46 91.76 91.94 2,466,362 -3.81(-3.98%)
Sep 26, 2022 96.76 97.53 94.38 95.75 2,292,842 -1.47(-1.51%)
Sep 23, 2022 99.40 99.82 96.13 97.22 3,559,426 -3.83(-3.79%)
Sep 22, 2022 101.42 101.85 99.87 101.05 3,188,334 -1.30(-1.27%)
Sep 21, 2022 103.74 105.27 102.31 102.35 2,336,329 -0.90(-0.87%)
Sep 20, 2022 103.69 104.83 102.52 103.25 2,656,973 -1.32(-1.26%)
Sep 19, 2022 104.48 105.23 103.29 104.57 2,595,356 -0.88(-0.83%)
Sep 16, 2022 105.95 105.95 104.43 105.44 3,988,657 +0.18(+0.17%)
Sep 15, 2022 109.09 109.38 105.27 105.27 2,095,476 -3.94(-3.61%)
Sep 14, 2022 110.72 111.37 108.57 109.21 1,506,315 -2.70(-2.41%)
Sep 13, 2022 115.47 115.91 111.52 111.91 1,799,774 -6.13(-5.19%)
Sep 12, 2022 116.14 118.23 116.13 118.04 1,454,833 +2.14(+1.85%)
Sep 09, 2022 114.48 116.29 113.87 115.89 1,096,235 +1.67(+1.46%)
Sep 08, 2022 113.01 114.77 112.83 114.23 1,102,722 +0.67(+0.59%)
Sep 07, 2022 111.56 113.84 111.14 113.56 1,238,262 +2.46(+2.21%)
Sep 06, 2022 110.38 111.72 109.48 111.10 1,467,904 +0.95(+0.86%)
Sep 02, 2022 114.73 115.48 109.91 110.15 1,681,362 -3.46(-3.05%)
Sep 01, 2022 114.31 114.69 112.29 113.61 1,297,454 -1.52(-1.32%)
Aug 31, 2022 116.27 117.53 115.08 115.13 1,948,209 -0.17(-0.15%)
Aug 30, 2022 115.47 116.43 114.50 115.30 1,078,980 -0.15(-0.13%)
Aug 29, 2022 116.28 116.91 115.02 115.45 860,716 -1.21(-1.04%)
Aug 26, 2022 119.82 120.13 116.56 116.66 1,302,491 -3.00(-2.51%)
Aug 25, 2022 117.89 119.72 117.08 119.66 1,007,271 +2.65(+2.27%)
Aug 24, 2022 116.40 118.82 116.02 117.00 1,298,922 +0.41(+0.35%)
Aug 23, 2022 117.62 117.62 114.88 116.59 1,857,618 -1.32(-1.12%)
Aug 22, 2022 120.87 121.43 117.82 117.92 1,270,585 -3.47(-2.86%)
Aug 19, 2022 122.24 122.87 120.61 121.39 1,139,843 -0.65(-0.53%)
Aug 18, 2022 123.10 123.25 120.82 122.04 1,208,302 -1.08(-0.88%)
Aug 17, 2022 124.33 124.96 122.99 123.12 1,363,858 -2.16(-1.72%)
Aug 16, 2022 123.03 125.91 122.57 125.28 1,002,715 +1.33(+1.07%)
Aug 15, 2022 122.23 124.83 122.22 123.95 1,135,055 +1.56(+1.28%)
Aug 12, 2022 121.12 122.57 120.75 122.39 1,289,179 +2.23(+1.85%)
Aug 11, 2022 124.07 124.08 119.86 120.16 1,022,168 -3.23(-2.62%)
Aug 10, 2022 122.97 123.98 122.12 123.39 1,797,130 +2.16(+1.78%)
Aug 09, 2022 121.92 122.49 120.81 121.23 1,359,346 -0.74(-0.61%)
Aug 08, 2022 121.97 123.53 121.24 121.97 1,580,757 +1.41(+1.17%)
Aug 05, 2022 119.50 120.73 118.77 120.57 1,204,930 +0.03(+0.02%)
Aug 04, 2022 120.74 121.00 119.72 120.54 1,521,511 +0.06(+0.05%)
Aug 03, 2022 121.06 122.15 120.30 120.48 1,856,316 +0.10(+0.08%)
Aug 02, 2022 121.40 123.80 120.28 120.38 2,472,159 -1.18(-0.97%)
Aug 01, 2022 122.73 123.15 121.09 121.56 1,390,649 -1.78(-1.44%)
Jul 29, 2022 127.49 127.49 122.25 123.34 3,657,667 -4.17(-3.27%)
Jul 28, 2022 121.91 128.60 121.17 127.52 2,382,838 +7.19(+5.97%)
Jul 27, 2022 118.74 120.62 118.59 120.33 2,162,272 +1.58(+1.33%)
Jul 26, 2022 118.45 120.00 117.96 118.74 1,262,954 +0.36(+0.31%)
Jul 25, 2022 118.26 119.62 117.19 118.38 1,812,349 -0.28(-0.24%)
Jul 22, 2022 117.35 119.05 116.62 118.66 1,485,791 +2.16(+1.85%)
Jul 21, 2022 115.01 116.69 114.09 116.50 1,831,148 +1.66(+1.44%)
Jul 20, 2022 115.09 117.09 114.47 114.84 1,285,770 -0.29(-0.25%)
Jul 19, 2022 112.72 115.18 111.71 115.13 2,106,317 +3.39(+3.03%)
Jul 18, 2022 113.11 113.28 111.40 111.74 1,350,915 -0.92(-0.82%)
Jul 15, 2022 114.24 114.69 111.95 112.66 1,479,833 -0.05(-0.04%)
Jul 14, 2022 112.67 113.96 112.35 112.71 1,268,037 -1.70(-1.49%)
Jul 13, 2022 113.94 115.93 113.44 114.41 1,029,710 -1.39(-1.20%)
Jul 12, 2022 117.66 118.11 115.05 115.80 988,191 -2.21(-1.87%)
Jul 11, 2022 116.99 118.44 115.79 118.01 873,848 +0.36(+0.31%)
Jul 08, 2022 118.74 119.16 117.22 117.64 1,024,209 -1.95(-1.63%)
Jul 07, 2022 119.49 120.57 118.86 119.60 920,457 +0.03(+0.02%)
Jul 06, 2022 120.65 122.24 119.31 119.57 1,197,781 -0.15(-0.12%)
Jul 05, 2022 121.31 121.36 116.79 119.72 2,332,486 -2.81(-2.30%)
Jul 01, 2022 120.90 124.28 120.57 122.53 1,626,707 +1.63(+1.35%)
Jun 30, 2022 120.27 123.21 119.37 120.90 3,558,567 +2.26(+1.91%)
Jun 29, 2022 122.64 122.80 115.47 118.64 4,521,506 -6.67(-5.32%)
Jun 28, 2022 128.04 128.62 124.88 125.31 1,050,827 -2.50(-1.96%)
Jun 27, 2022 128.54 129.57 127.68 127.81 1,071,116 -1.44(-1.12%)
Jun 24, 2022 127.83 129.43 126.55 129.26 1,417,010 +2.01(+1.58%)
Jun 23, 2022 124.13 127.42 123.89 127.25 1,681,815 +4.05(+3.29%)
Jun 22, 2022 118.56 124.69 118.40 123.19 1,935,598 +3.86(+3.24%)
Jun 21, 2022 119.57 120.96 119.14 119.33 1,774,536 +0.89(+0.75%)
Jun 17, 2022 117.08 119.55 117.08 118.44 2,514,278 +1.74(+1.49%)
Jun 16, 2022 117.26 118.53 116.05 116.69 1,657,932 -3.37(-2.81%)
Jun 15, 2022 117.89 121.58 117.34 120.07 2,218,293 +4.06(+3.50%)
Jun 14, 2022 117.89 118.13 115.58 116.01 3,262,131 -1.29(-1.10%)
Jun 13, 2022 118.67 119.66 116.59 117.30 2,073,810 -3.86(-3.18%)
Jun 10, 2022 121.17 122.34 119.14 121.16 1,775,536 -1.71(-1.40%)
Jun 09, 2022 122.39 125.89 121.92 122.87 1,516,457 +0.34(+0.28%)
Jun 08, 2022 124.12 124.76 121.92 122.53 1,244,078 -2.22(-1.78%)
Jun 07, 2022 123.97 124.80 121.84 124.75 1,370,242 +0.32(+0.26%)
Jun 06, 2022 124.05 125.38 123.82 124.43 1,471,679 +0.39(+0.31%)
Jun 03, 2022 126.24 126.82 123.77 124.04 1,441,466 -3.58(-2.80%)
Jun 02, 2022 125.96 127.64 123.93 127.62 1,694,163 +0.86(+0.68%)
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.