Dark

DLR
Digital Realty Trust, Inc.
stock NYSE

At Close

Jun 27, 2025 3:59:55 PM EDT

171.18USD+0.935%(+1.59)2,658,852

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 27, 2025 8:00:30 AM EDT

170.99USD+0.826%(+1.40)3,106

After-hours

Jun 27, 2025 4:28:30 PM EDT

171.36USD+0.108%(+0.18)45,972

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-27	169.710	172.3500	167.1600	171.36	+1.044%	2,658,852	0.000%
2025-06-26	171.000	171.5000	163.6400	169.59	-1.544%	4,734,315	+1.044%
2025-06-25	177.020	177.5950	170.0788	172.25	-3.045%	2,964,235	-0.517%
2025-06-24	178.350	178.8500	176.4800	177.66	+0.180%	1,558,463	-3.546%
2025-06-23	175.710	177.5800	174.2600	177.34	+1.095%	1,183,411	-3.372%
2025-06-20	177.000	177.8200	175.1800	175.42	-0.668%	2,641,469	-2.314%
2025-06-18	175.590	178.2350	175.1000	176.60	+0.307%	1,470,297	-2.967%
2025-06-17	175.920	177.4378	175.1300	176.06	0.000%	1,185,580	-2.670%
2025-06-16	175.700	177.6822	174.8100	176.06	+0.911%	1,394,494	-2.670%
2025-06-13	174.030	174.8250	172.6800	174.47	-1.167%	1,520,949	-1.783%
2025-06-12	175.700	178.0824	175.5100	176.53	+0.392%	1,924,823	-2.929%
2025-06-11	177.650	178.7099	175.5100	175.84	-1.041%	2,042,365	-2.548%
2025-06-10	177.860	177.8800	175.3800	177.69	+0.572%	1,766,362	-3.562%
2025-06-09	177.440	178.4200	175.6798	176.68	-0.090%	1,689,341	-3.011%
2025-06-06	176.980	177.8100	176.2700	176.84	+0.529%	1,748,428	-3.099%
2025-06-05	176.500	177.9700	175.5050	175.91	-0.051%	1,555,521	-2.587%
2025-06-04	173.600	176.8900	173.0100	176.00	+1.301%	1,609,317	-2.636%
2025-06-03	172.700	174.1400	171.7928	173.74	+0.591%	1,363,560	-1.370%
2025-06-02	170.390	172.9000	168.4000	172.72	+0.700%	1,340,713	-0.787%
2025-05-30	171.610	172.5400	170.0000	171.52	-0.430%	4,130,876	-0.093%
2025-05-29	172.140	174.1400	170.4700	172.26	+1.580%	2,204,752	-0.522%
2025-05-28	170.600	170.9600	168.6800	169.58	-0.644%	1,840,655	+1.050%
2025-05-27	169.720	172.1300	169.3700	170.68	+1.523%	1,846,969	+0.398%
2025-05-23	167.510	169.0700	166.2500	168.12	+0.101%	1,151,584	+1.927%
2025-05-22	167.300	168.9300	166.6801	167.95	+0.395%	1,172,957	+2.030%
2025-05-21	168.970	170.1700	166.8400	167.29	-1.669%	1,131,305	+2.433%
2025-05-20	169.910	170.6000	168.7700	170.13	-0.386%	933,689	+0.723%
2025-05-19	168.380	171.2400	167.1000	170.79	+0.435%	1,113,469	+0.334%
2025-05-16	168.390	170.0600	167.5900	170.05	+1.347%	1,196,891	+0.770%
2025-05-15	165.500	168.1000	165.5000	167.79	+1.280%	1,629,069	+2.128%
2025-05-14	166.110	166.8700	165.0500	165.67	-0.078%	1,901,709	+3.435%
2025-05-13	166.740	167.3300	164.2400	165.80	-0.120%	2,060,855	+3.353%
2025-05-12	170.005	170.4000	166.0000	166.00	-0.342%	1,931,214	+3.229%
2025-05-09	166.750	167.4200	166.2200	166.57	-0.078%	1,399,343	+2.876%
2025-05-08	169.170	169.9900	166.6500	166.70	-0.287%	1,679,391	+2.795%
2025-05-07	166.410	168.1000	166.0700	167.18	+0.330%	2,016,806	+2.500%
2025-05-06	164.860	167.4900	164.8200	166.63	-0.006%	1,602,084	+2.839%
2025-05-05	164.140	167.7200	164.1400	166.64	+1.270%	1,497,866	+2.832%
2025-05-02	164.340	165.2700	163.4300	164.55	+1.649%	1,510,673	+4.139%
2025-05-01	161.500	165.7350	161.5000	161.88	+0.835%	2,051,926	+5.856%
2025-04-30	157.620	161.1000	156.2700	160.54	+0.419%	2,044,939	+6.740%
2025-04-29	160.220	161.4500	158.8300	159.87	-0.299%	1,624,825	+7.187%
2025-04-28	159.180	161.1000	158.7700	160.35	+0.294%	2,264,894	+6.866%
2025-04-25	160.170	164.4800	157.6900	159.88	+3.987%	3,387,613	+7.180%
2025-04-24	152.120	155.1100	151.2950	153.75	+1.425%	1,957,357	+11.454%
2025-04-23	152.900	156.3600	150.8100	151.59	+1.813%	1,785,016	+13.042%
2025-04-22	147.890	149.8450	147.2200	148.89	+1.743%	2,097,002	+15.092%
2025-04-21	148.950	150.2600	143.8300	146.34	-2.925%	2,572,880	+17.097%
2025-04-17	150.000	151.9400	149.2600	150.75	+1.734%	2,040,354	+13.672%
2025-04-16	145.640	149.4100	145.6400	148.18	+1.334%	2,077,756	+15.643%
2025-04-15	146.990	148.1800	145.3700	146.23	-0.055%	1,587,713	+17.185%
2025-04-14	147.050	148.6000	145.7100	146.31	+0.841%	1,324,553	+17.121%
2025-04-11	140.880	145.6600	139.5800	145.09	+1.968%	1,663,364	+18.106%
2025-04-10	142.700	144.4600	137.7700	142.29	-2.387%	2,162,685	+20.430%
2025-04-09	134.510	146.2700	130.8846	145.77	+7.097%	3,469,465	+17.555%
2025-04-08	139.500	143.0000	133.8200	136.11	-0.410%	3,515,236	+25.898%
2025-04-07	135.000	141.5400	129.9500	136.67	-0.604%	3,819,453	+25.382%
2025-04-04	139.910	140.3200	135.5250	137.50	-2.544%	3,800,766	+24.625%
2025-04-03	143.140	144.3600	139.7500	141.09	-5.105%	3,789,456	+21.454%
2025-04-02	144.840	149.2700	143.9500	148.68	+1.801%	2,164,753	+15.254%
2025-04-01	144.090	146.3500	141.6700	146.05	+1.926%	2,117,817	+17.330%
2025-03-31	141.910	144.9200	139.2710	143.29	+0.837%	3,860,246	+19.590%
2025-03-28	144.660	145.7700	139.8800	142.10	-1.966%	2,799,320	+20.591%
2025-03-27	148.800	149.3150	144.7700	144.95	-2.979%	2,706,645	+18.220%
2025-03-26	151.960	153.1599	147.9200	149.40	-1.334%	2,208,817	+14.699%
2025-03-25	154.090	155.1100	150.2500	151.42	-2.618%	2,542,753	+13.169%
2025-03-24	152.400	155.6450	152.1200	155.49	+3.398%	1,919,290	+10.206%
2025-03-21	150.500	151.6650	147.8200	150.38	-0.680%	4,578,620	+13.951%
2025-03-20	150.450	152.1200	149.7563	151.41	+0.212%	1,368,116	+13.176%
2025-03-19	148.900	153.2300	148.5950	151.09	+1.635%	1,822,671	+13.416%
2025-03-18	152.290	152.2900	147.8200	148.66	-2.101%	1,890,119	+15.270%
2025-03-17	148.060	153.3600	147.8500	151.85	+2.208%	2,053,771	+12.848%
2025-03-14	146.650	148.8000	143.0200	148.57	+1.802%	2,754,815	+15.340%
2025-03-13	150.600	151.7400	145.5500	145.94	-3.778%	2,391,674	+17.418%
2025-03-12	149.810	152.3100	148.5350	151.67	+3.170%	2,560,943	+12.982%
2025-03-11	145.570	149.6200	144.7201	147.01	+0.948%	3,394,856	+16.563%
2025-03-10	147.670	148.5000	143.7700	145.63	-2.373%	2,822,882	+17.668%
2025-03-07	148.420	149.6700	144.2700	149.17	+0.505%	2,665,529	+14.876%
2025-03-06	155.000	155.1000	148.3300	148.42	-5.633%	2,516,102	+15.456%
2025-03-05	154.750	158.4200	154.5900	157.28	+1.034%	1,689,691	+8.952%
2025-03-04	154.980	157.2100	151.7900	155.67	+0.232%	2,507,134	+10.079%
2025-03-03	158.340	159.0600	153.2000	155.31	-0.646%	2,373,062	+10.334%
2025-02-28	156.700	157.7700	154.7300	156.32	-0.604%	5,263,076	+9.621%
2025-02-27	160.940	161.4650	156.5800	157.27	-1.324%	2,273,983	+8.959%
2025-02-26	159.020	161.0800	158.6604	159.38	+0.771%	1,844,778	+7.517%
2025-02-25	160.260	161.0825	157.4300	158.16	-0.958%	2,643,472	+8.346%
2025-02-24	163.970	164.4150	157.3100	159.69	-3.429%	3,771,849	+7.308%
2025-02-21	171.580	171.7300	164.6100	165.36	-3.860%	2,351,107	+3.628%
2025-02-20	169.710	172.1100	167.7746	172.00	+1.409%	2,101,304	-0.372%
2025-02-19	165.320	169.9700	164.6700	169.61	+2.391%	2,049,773	+1.032%
2025-02-18	166.030	167.8600	164.7300	165.65	+0.834%	2,251,099	+3.447%
2025-02-14	164.810	165.6600	157.2200	164.28	-0.322%	4,754,634	+4.310%
2025-02-13	161.530	165.1500	161.5300	164.81	+0.974%	2,659,776	+3.974%
2025-02-12	162.050	164.8300	161.4912	163.22	-1.473%	1,747,758	+4.987%
2025-02-11	165.000	166.1300	164.2000	165.66	-0.439%	2,482,616	+3.441%
2025-02-10	168.280	168.7100	165.4750	166.39	-1.000%	2,074,325	+2.987%
2025-02-07	168.380	169.1699	166.7600	168.07	-0.024%	986,735	+1.958%
2025-02-06	168.210	168.7700	166.5200	168.11	+0.550%	1,217,761	+1.933%
2025-02-05	164.830	167.3900	163.1900	167.19	+2.357%	1,622,139	+2.494%
2025-02-04	159.700	163.9500	159.2900	163.34	+1.183%	1,997,724	+4.910%
2025-02-03	161.640	162.4700	159.8400	161.43	-1.483%	2,165,680	+6.151%
2025-01-31	164.970	167.7000	163.7200	163.86	-0.225%	1,952,740	+4.577%
2025-01-30	163.600	165.8700	162.1400	164.23	+1.546%	1,922,238	+4.341%
2025-01-29	162.270	164.3800	160.5000	161.73	-0.253%	2,599,415	+5.954%
2025-01-28	164.440	164.7300	156.0900	162.14	-1.578%	4,720,039	+5.686%
2025-01-27	166.130	166.3000	156.3200	164.74	-8.731%	8,400,291	+4.018%
2025-01-24	183.210	184.6500	180.2700	180.50	-1.640%	1,783,349	-5.064%
2025-01-23	182.500	184.4000	180.3700	183.51	+0.586%	1,715,695	-6.621%
2025-01-22	184.490	187.7400	181.8750	182.44	-0.610%	2,643,253	-6.073%
2025-01-21	180.690	184.0100	180.0100	183.56	+2.875%	1,702,539	-6.646%
2025-01-17	181.170	181.8300	178.1500	178.43	-0.927%	1,599,407	-3.962%
2025-01-16	175.600	180.2500	175.2201	180.10	+2.967%	1,614,834	-4.853%
2025-01-15	179.880	179.9900	174.1300	174.91	+0.587%	1,705,610	-2.030%
2025-01-14	172.670	174.5000	172.0004	173.89	+1.146%	1,433,444	-1.455%
2025-01-13	171.770	173.1400	170.0300	171.92	-0.819%	1,726,719	-0.326%
2025-01-10	177.240	178.0050	172.7901	173.34	-4.163%	2,674,705	-1.142%
2025-01-08	179.990	181.8900	179.4200	180.87	+0.550%	1,560,015	-5.258%
2025-01-07	182.500	184.6400	177.7200	179.88	+0.156%	2,251,474	-4.736%
2025-01-06	181.940	183.7700	179.2400	179.60	-1.178%	1,886,675	-4.588%
2025-01-03	178.110	181.9800	177.8350	181.74	+2.678%	1,475,070	-5.711%
2025-01-02	177.690	178.8800	176.0600	177.00	-0.186%	1,257,873	-3.186%
2024-12-31	178.330	178.5000	176.0955	177.33	+0.630%	1,402,688	-3.367%
2024-12-30	176.470	177.0016	174.4600	176.22	-1.078%	998,525	-2.758%
2024-12-27	178.220	179.6150	177.3300	178.14	-0.758%	789,242	-3.806%
2024-12-26	179.190	179.9899	178.5000	179.50	-0.499%	678,959	-4.535%
2024-12-24	178.370	180.4000	177.9500	180.40	+1.081%	679,754	-5.011%
2024-12-23	178.690	179.1200	176.5500	178.47	-0.056%	1,664,393	-3.984%
2024-12-20	176.810	181.4700	175.7800	178.57	+0.995%	4,064,411	-4.038%
2024-12-19	177.520	180.7000	176.3100	176.81	-0.085%	2,624,141	-3.082%
2024-12-18	184.760	185.2700	176.6600	176.96	-4.346%	2,321,147	-3.165%
2024-12-17	184.400	186.3700	183.4800	185.00	-0.253%	1,352,576	-7.373%
2024-12-16	185.220	187.8000	184.9000	185.47	+0.232%	1,146,289	-7.608%
2024-12-13	186.780	187.3500	184.9150	185.04	-1.117%	1,526,227	-7.393%
2024-12-12	186.880	189.2100	186.5000	187.13	-0.048%	2,015,239	-8.427%
2024-12-11	186.690	188.4300	186.1650	187.22	+0.813%	1,781,777	-8.471%
2024-12-10	188.000	188.6720	185.2000	185.71	-1.307%	1,800,103	-7.727%
2024-12-09	193.480	194.2200	186.9100	188.17	-2.346%	2,081,972	-8.933%
2024-12-06	192.120	192.8000	190.2100	192.69	+0.843%	2,016,294	-11.070%
2024-12-05	189.700	191.1300	188.5500	191.08	+0.126%	1,422,324	-10.320%
2024-12-04	192.100	192.1000	190.0601	190.84	-0.120%	1,431,199	-10.208%
2024-12-03	192.400	192.8800	190.7100	191.07	-0.567%	1,117,275	-10.316%
2024-12-02	194.850	195.3800	191.2900	192.16	-1.804%	2,187,128	-10.824%
2024-11-29	195.930	198.0000	195.5000	195.69	+0.210%	1,397,238	-12.433%
2024-11-27	195.410	195.9300	194.0200	195.28	+0.649%	1,581,851	-12.249%
2024-11-26	192.620	194.3100	191.1900	194.02	+0.622%	1,778,307	-11.679%
2024-11-25	191.500	193.2900	191.0100	192.82	+1.570%	4,355,061	-11.130%
2024-11-22	188.720	190.9100	188.3500	189.84	+1.318%	2,402,026	-9.735%
2024-11-21	186.400	188.1700	185.0300	187.37	+0.785%	1,856,902	-8.545%
2024-11-20	185.540	186.1300	183.5553	185.91	-0.726%	1,199,917	-7.826%
2024-11-19	183.390	187.4850	182.5000	187.27	+2.171%	1,637,611	-8.496%
2024-11-18	179.400	183.4800	178.9842	183.29	+2.015%	2,241,743	-6.509%
2024-11-15	177.500	180.8700	177.0100	179.67	+0.819%	2,632,071	-4.625%
2024-11-14	178.830	179.0900	177.3680	178.21	+0.045%	2,064,357	-3.844%
2024-11-13	181.960	182.0300	178.0500	178.13	-1.471%	1,826,686	-3.801%
2024-11-12	183.000	184.2000	180.3900	180.79	-1.127%	1,796,840	-5.216%
2024-11-11	182.200	184.2900	181.7600	182.85	+0.478%	2,017,276	-6.284%
2024-11-08	179.740	183.3500	179.2450	181.98	+1.967%	2,180,633	-5.836%
2024-11-07	174.100	179.7100	173.8000	178.47	+2.793%	3,945,546	-3.984%
2024-11-06	177.000	178.2700	171.2500	173.62	-4.088%	4,342,551	-1.302%
2024-11-05	177.460	181.1200	176.4000	181.02	+2.087%	1,362,996	-5.336%
2024-11-04	175.940	177.4900	175.0600	177.32	+0.750%	1,229,240	-3.361%
2024-11-01	178.060	179.4800	174.9600	176.00	-1.251%	1,438,802	-2.636%
2024-10-31	180.750	181.7000	178.0900	178.23	-2.163%	1,788,835	-3.855%
2024-10-30	183.210	184.6300	181.1300	182.17	-0.345%	1,981,645	-5.934%
2024-10-29	183.000	185.3200	182.3900	182.80	-0.278%	2,091,060	-6.258%
2024-10-28	182.000	185.1700	181.2700	183.31	+1.271%	2,352,193	-6.519%
2024-10-25	184.460	193.8800	180.3600	181.01	+9.617%	6,015,089	-5.331%
2024-10-24	166.540	166.6000	164.5000	165.13	-0.404%	1,448,685	+3.773%
2024-10-23	165.100	166.5700	164.9600	165.80	+0.333%	1,199,523	+3.353%
2024-10-22	164.610	166.2900	164.1300	165.25	+0.030%	1,455,526	+3.697%
2024-10-21	164.440	165.6000	163.4200	165.20	-0.109%	1,854,998	+3.729%
2024-10-18	164.010	165.6500	163.4700	165.38	+1.032%	946,589	+3.616%
2024-10-17	161.510	164.2500	160.7900	163.69	+0.962%	1,142,219	+4.686%
2024-10-16	161.000	162.6700	160.5250	162.13	+0.571%	1,283,907	+5.693%
2024-10-15	163.070	164.6000	160.8400	161.21	-0.475%	2,598,959	+6.296%
2024-10-14	161.070	162.8800	160.3200	161.98	+0.778%	1,356,248	+5.791%
2024-10-11	159.050	160.8000	158.8600	160.73	+1.184%	1,242,844	+6.614%
2024-10-10	158.360	160.1600	158.2300	158.85	-0.176%	832,535	+7.875%
2024-10-09	158.500	159.3100	157.5100	159.13	+0.537%	806,958	+7.686%
2024-10-08	157.130	158.7200	155.7100	158.28	+1.157%	910,885	+8.264%
2024-10-07	155.800	156.7084	155.1600	156.47	-0.338%	947,889	+9.516%
2024-10-04	157.290	157.8400	155.6000	157.00	-0.191%	1,093,547	+9.146%
2024-10-03	160.030	160.4900	156.9650	157.30	-1.441%	1,129,529	+8.938%
2024-10-02	158.680	160.1800	158.2050	159.60	-0.418%	1,320,451	+7.368%
2024-10-01	162.850	162.8500	159.0800	160.27	-0.964%	1,244,259	+6.920%
2024-09-30	160.290	162.1300	159.4700	161.83	+0.416%	2,128,195	+5.889%
2024-09-27	163.240	163.2400	161.0900	161.16	-0.555%	1,114,453	+6.329%
2024-09-26	165.000	165.0000	161.2350	162.06	-0.516%	1,417,792	+5.739%
2024-09-25	163.170	165.1700	162.2300	162.90	+0.475%	1,637,295	+5.193%
2024-09-24	160.610	163.3100	159.9200	162.13	+0.727%	1,567,192	+5.693%
2024-09-23	159.740	161.9100	159.1900	160.96	+1.424%	1,584,271	+6.461%
2024-09-20	157.380	160.3400	157.1500	158.70	-0.126%	6,267,852	+7.977%
2024-09-19	160.000	160.3400	157.4500	158.90	+0.411%	1,593,299	+7.841%
2024-09-18	157.870	159.9000	156.5600	158.25	+0.425%	1,480,543	+8.284%
2024-09-17	160.740	161.6100	157.1900	157.58	-2.045%	1,751,219	+8.745%
2024-09-16	159.460	161.3850	158.7400	160.87	+1.221%	1,428,549	+6.521%
2024-09-13	160.450	160.8300	158.2900	158.93	-0.972%	1,425,265	+7.821%
2024-09-12	158.480	160.5200	157.6700	160.49	+1.307%	1,344,224	+6.773%
2024-09-11	155.400	158.8350	154.5400	158.42	+1.059%	1,859,513	+8.168%
2024-09-10	150.110	157.1100	150.0250	156.76	+4.969%	1,758,568	+9.314%
2024-09-09	148.030	149.6500	147.7000	149.34	+0.756%	1,460,324	+14.745%
2024-09-06	149.990	150.0000	147.2100	148.22	-1.127%	1,721,765	+15.612%
2024-09-05	149.100	150.0800	148.1500	149.91	+0.550%	1,247,898	+14.309%
2024-09-04	150.140	150.4700	147.3000	149.09	-0.467%	1,189,467	+14.937%
2024-09-03	150.360	150.9700	149.1400	149.79	-1.200%	1,536,027	+14.400%
2024-08-30	150.360	152.1000	149.3100	151.61	+1.411%	2,789,831	+13.027%
2024-08-29	149.740	150.8500	148.6800	149.50	-0.406%	1,105,063	+14.622%
2024-08-28	150.610	151.5950	149.2700	150.11	-0.332%	1,026,680	+14.156%
2024-08-27	149.140	151.1400	148.8075	150.61	+0.013%	1,058,870	+13.777%
2024-08-26	152.900	153.5000	150.0200	150.59	-1.045%	909,444	+13.792%
2024-08-23	151.180	152.7400	150.1800	152.18	+0.989%	1,557,842	+12.603%
2024-08-22	150.040	151.2600	149.4300	150.69	+0.621%	832,869	+13.717%
2024-08-21	149.060	150.3700	148.6500	149.76	+0.443%	1,441,899	+14.423%
2024-08-20	148.770	149.3300	147.9100	149.10	+0.323%	1,020,637	+14.930%
2024-08-19	149.240	150.7000	148.0500	148.62	-0.655%	1,233,280	+15.301%
2024-08-16	149.400	150.5700	148.7600	149.60	-0.173%	1,178,832	+14.545%
2024-08-15	151.120	151.9000	148.6900	149.86	-0.873%	1,428,330	+14.347%
2024-08-14	149.850	152.8400	149.5789	151.18	+1.076%	1,141,424	+13.348%
2024-08-13	149.990	150.4849	149.0800	149.57	+0.551%	1,259,509	+14.568%
2024-08-12	149.780	150.2300	147.0900	148.75	-0.913%	1,087,260	+15.200%
2024-08-09	149.960	150.7600	148.3800	150.12	+0.307%	768,418	+14.149%
2024-08-08	147.450	149.9700	147.3100	149.66	+1.713%	1,133,173	+14.500%
2024-08-07	149.070	151.8300	146.8600	147.14	-1.002%	1,146,529	+16.461%
2024-08-06	144.880	150.7500	144.0700	148.63	+2.879%	1,346,568	+15.293%
2024-08-05	147.520	150.1300	144.1800	144.47	-4.223%	2,292,452	+18.613%
2024-08-02	151.750	152.9000	148.2350	150.84	-0.952%	1,583,878	+13.604%
2024-08-01	150.260	153.1923	150.2600	152.29	+1.873%	1,975,130	+12.522%
2024-07-31	147.520	150.9900	146.9050	149.49	+3.068%	3,242,425	+14.630%
2024-07-30	147.490	147.5600	144.0600	145.04	-1.461%	1,634,586	+18.147%
2024-07-29	145.630	147.5000	144.5700	147.19	+1.057%	1,594,310	+16.421%
2024-07-26	142.860	146.4000	141.0000	145.65	-1.167%	3,182,352	+17.652%
2024-07-25	151.650	151.8600	146.1400	147.37	-2.829%	2,400,565	+16.279%
2024-07-24	154.750	155.6100	151.4900	151.66	-2.212%	1,539,421	+12.990%
2024-07-23	155.180	156.7250	154.8700	155.09	-0.302%	1,108,011	+10.491%
2024-07-22	155.330	156.6799	154.1000	155.56	+0.251%	1,285,164	+10.157%
2024-07-19	155.660	155.9800	154.2100	155.17	+0.369%	1,151,369	+10.434%
2024-07-18	156.370	157.2200	154.2300	154.60	-1.422%	1,387,900	+10.841%
2024-07-17	161.240	162.3300	156.1800	156.83	-3.388%	1,982,048	+9.265%
2024-07-16	160.390	162.5800	159.2712	162.33	+1.774%	1,112,980	+5.563%
2024-07-15	158.930	159.7000	157.5400	159.50	+0.726%	910,487	+7.436%
2024-07-12	158.550	159.5700	158.0500	158.35	+0.393%	1,247,126	+8.216%
2024-07-11	157.700	160.4600	157.0100	157.73	+1.349%	1,631,060	+8.641%
2024-07-10	154.000	155.7800	153.2600	155.63	+1.520%	1,422,564	+10.107%
2024-07-09	153.750	154.1300	151.6100	153.30	-0.234%	1,008,204	+11.781%
2024-07-08	151.490	153.9900	151.4300	153.66	+1.466%	1,110,307	+11.519%
2024-07-05	151.800	152.5150	150.3500	151.44	-0.178%	1,231,224	+13.154%
2024-07-03	153.380	154.0600	151.7000	151.71	-0.785%	861,957	+12.952%
2024-07-02	152.180	153.7800	151.9200	152.91	+0.513%	1,125,927	+12.066%
2024-07-01	151.950	152.9300	150.6100	152.13	+0.053%	1,450,101	+12.641%
2024-06-28	150.430	153.2500	150.2500	152.05	+2.239%	3,238,624	+12.700%
2024-06-27	147.570	150.2900	146.9100	148.72	+1.246%	1,644,357	+15.223%
2024-06-26	147.500	148.4200	145.9300	146.89	+0.307%	1,707,478	+16.659%
2024-06-25	146.960	147.4693	145.2950	146.44	-0.388%	1,181,876	+17.017%
2024-06-24	148.730	150.9300	146.8400	147.01	-0.903%	1,460,011	+16.563%
2024-06-21	148.225	148.5000	145.9100	148.35	+0.311%	3,352,185	+15.511%
2024-06-20	149.280	150.6100	147.6950	147.89	-1.117%	1,282,117	+15.870%
2024-06-18	150.350	151.1400	149.3800	149.56	+0.369%	1,062,929	+14.576%
2024-06-17	149.060	150.5500	148.5000	149.01	-0.607%	1,168,016	+14.999%
2024-06-14	149.110	150.8500	148.5801	149.92	+0.107%	933,823	+14.301%
2024-06-13	150.680	151.1500	149.4200	149.76	+0.114%	1,439,015	+14.423%
2024-06-12	152.970	153.0200	149.0700	149.59	-0.193%	1,726,644	+14.553%
2024-06-11	148.890	150.5100	148.4343	149.88	+0.530%	1,235,579	+14.331%
2024-06-10	146.250	149.4600	145.3600	149.09	+1.872%	1,465,128	+14.937%
2024-06-07	145.270	147.2100	144.7600	146.35	-0.523%	842,021	+17.089%
2024-06-06	147.300	147.5100	146.1800	147.12	-0.163%	780,459	+16.476%
2024-06-05	145.650	147.3800	144.6800	147.36	+1.544%	1,004,292	+16.287%
2024-06-04	142.930	146.0500	141.9400	145.12	+1.454%	1,300,456	+18.082%
2024-06-03	145.350	145.6550	142.4600	143.04	-1.582%	1,150,745	+19.799%
2024-05-31	144.930	145.6400	142.9200	145.34	+0.903%	3,467,554	+17.903%
2024-05-30	142.860	144.6200	141.9500	144.04	+1.845%	1,163,202	+18.967%
2024-05-29	142.430	142.8800	140.2700	141.43	-1.628%	1,295,236	+21.162%
2024-05-28	143.870	144.0400	142.7550	143.77	+0.700%	1,168,595	+19.190%
2024-05-24	142.970	143.0900	141.1000	142.77	+0.366%	1,063,032	+20.025%
2024-05-23	144.000	144.8200	141.8900	142.25	-0.629%	2,185,454	+20.464%
2024-05-22	143.970	143.9900	142.1350	143.15	-0.769%	1,488,636	+19.707%
2024-05-21	143.000	144.5600	142.5000	144.26	+0.635%	1,106,995	+18.786%
2024-05-20	143.540	145.2500	142.4000	143.35	-0.334%	949,567	+19.540%
2024-05-17	145.440	145.4800	143.5300	143.83	-0.766%	1,531,662	+19.141%
2024-05-16	144.640	146.2100	143.1600	144.94	+0.207%	1,711,856	+18.228%
2024-05-15	145.040	145.3200	142.4300	144.64	+1.960%	2,514,767	+18.473%
2024-05-14	143.430	143.9100	141.2600	141.86	-0.860%	1,722,974	+20.795%
2024-05-13	142.210	143.1800	140.4900	143.09	+1.152%	1,647,690	+19.757%
2024-05-10	143.380	144.2200	139.6200	141.46	-1.449%	2,915,431	+21.137%
2024-05-09	141.500	144.1900	141.0400	143.54	+2.346%	9,589,635	+19.381%
2024-05-08	140.350	142.0000	140.1700	140.25	-3.028%	6,491,765	+22.182%
2024-05-07	144.500	145.4300	143.7700	144.63	+0.598%	1,222,867	+18.482%
2024-05-06	147.570	148.0000	142.4600	143.77	-2.197%	1,817,079	+19.190%
2024-05-03	147.250	152.3500	145.6700	147.00	+4.888%	3,281,823	+16.571%
2024-05-02	139.370	140.9699	137.2800	140.15	+1.565%	2,001,580	+22.269%
2024-05-01	139.520	141.1700	137.9450	137.99	-0.569%	1,474,336	+24.183%
2024-04-30	141.020	142.2800	138.6900	138.78	-2.501%	1,898,215	+23.476%
2024-04-29	144.570	144.8600	141.2900	142.34	-0.343%	1,843,617	+20.388%
2024-04-26	142.330	143.8300	141.4300	142.83	+0.947%	1,764,572	+19.975%
2024-04-25	138.530	141.9500	137.1700	141.49	+0.626%	1,846,458	+21.111%
2024-04-24	137.770	140.8650	137.6400	140.61	+1.501%	1,581,838	+21.869%
2024-04-23	136.510	138.8900	135.7200	138.53	+1.965%	1,283,979	+23.699%
2024-04-22	137.650	138.1500	135.7400	135.86	-0.709%	1,474,339	+26.130%
2024-04-19	137.410	137.9300	136.3200	136.83	+0.124%	1,473,202	+25.236%
2024-04-18	136.300	138.9800	135.7000	136.66	+0.670%	1,476,636	+25.391%
2024-04-17	136.700	137.7950	135.6400	135.75	-0.498%	1,938,822	+26.232%
2024-04-16	138.510	138.5100	135.5400	136.43	-1.537%	2,016,925	+25.603%
2024-04-15	143.400	143.4500	137.3400	138.56	-2.758%	1,634,866	+23.672%
2024-04-12	142.500	143.4999	141.3500	142.49	-0.517%	1,315,443	+20.261%
2024-04-11	142.580	143.7400	141.0000	143.23	+1.294%	1,105,456	+19.640%
2024-04-10	141.700	142.3800	139.7300	141.40	-3.071%	1,379,815	+21.188%
2024-04-09	146.840	147.1900	144.0300	145.88	+1.772%	1,102,941	+17.466%
2024-04-08	143.150	143.6900	142.3700	143.34	+0.519%	1,152,541	+19.548%
2024-04-05	139.780	143.1700	139.2600	142.60	+1.945%	1,139,526	+20.168%
2024-04-04	142.100	142.7500	139.2900	139.88	-0.533%	1,178,253	+22.505%
2024-04-03	140.730	141.9900	139.5600	140.63	+0.594%	1,428,882	+21.852%
2024-04-02	139.980	140.7800	138.2400	139.80	-1.487%	1,707,528	+22.575%
2024-04-01	144.020	144.5900	141.1700	141.91	-1.479%	1,535,685	+20.753%
2024-03-28	143.880	144.5000	142.7250	144.04	+0.209%	2,034,732	+18.967%
2024-03-27	140.500	143.8900	139.5150	143.74	+3.380%	2,268,599	+19.215%
2024-03-26	138.000	140.2200	137.4800	139.04	+0.878%	1,748,909	+23.245%
2024-03-25	138.360	138.8800	136.7400	137.83	-0.491%	1,746,420	+24.327%
2024-03-22	139.970	140.4400	137.6950	138.51	-1.071%	1,812,730	+23.717%
2024-03-21	141.660	142.5500	139.8500	140.01	-0.625%	2,238,192	+22.391%
2024-03-20	139.800	141.7600	138.0600	140.89	-0.600%	2,433,310	+21.627%
2024-03-19	142.080	142.1200	138.9600	141.74	-0.330%	2,006,114	+20.897%
2024-03-18	142.310	144.4500	141.9750	142.21	+0.958%	1,501,193	+20.498%
2024-03-15	141.410	143.3500	139.7450	140.86	-1.365%	2,996,044	+21.653%
2024-03-14	142.000	143.0800	139.9450	142.81	-0.778%	1,917,229	+19.992%
2024-03-13	145.470	148.0000	143.7100	143.93	-1.573%	1,904,760	+19.058%
2024-03-12	144.440	146.9100	143.6500	146.23	+0.502%	1,676,905	+17.185%
2024-03-11	149.090	149.2400	143.9500	145.50	-2.663%	2,166,829	+17.773%
2024-03-08	152.540	153.3500	149.4400	149.48	-1.340%	2,253,806	+14.637%
2024-03-07	150.810	152.0300	150.0550	151.51	+1.135%	1,577,785	+13.101%
2024-03-06	152.080	152.4400	148.7800	149.81	-0.293%	2,287,496	+14.385%
2024-03-05	153.000	154.1800	148.8750	150.25	-2.251%	1,719,291	+14.050%
2024-03-04	150.840	154.0000	150.2800	153.71	+2.065%	2,098,456	+11.483%
2024-03-01	146.530	150.6600	146.1800	150.60	+2.582%	2,290,823	+13.785%
2024-02-29	144.430	147.0300	144.0100	146.81	+2.859%	4,098,074	+16.722%
2024-02-28	137.510	143.7500	137.3100	142.73	+3.255%	2,446,909	+20.059%
2024-02-27	138.000	139.5650	137.2200	138.23	+0.196%	1,495,993	+23.967%
2024-02-26	137.280	140.1500	136.6100	137.96	+0.087%	2,033,948	+24.210%
2024-02-23	138.450	138.8550	136.0700	137.84	-0.390%	2,086,435	+24.318%
2024-02-22	140.000	142.0352	137.0000	138.38	+2.103%	3,440,212	+23.833%
2024-02-21	134.330	137.0000	131.4200	135.53	+0.348%	3,222,203	+26.437%
2024-02-20	136.010	137.5700	133.8600	135.06	-0.852%	3,411,474	+26.877%
2024-02-16	140.000	140.8600	134.7500	136.22	-8.337%	6,572,651	+25.797%
2024-02-15	143.020	149.0700	143.0200	148.61	+4.486%	3,125,925	+15.309%
2024-02-14	141.870	142.9300	140.6000	142.23	+0.042%	1,645,847	+20.481%
2024-02-13	140.650	142.2700	139.3800	142.17	-1.134%	1,995,134	+20.532%
2024-02-12	147.580	148.0900	143.5700	143.80	-2.303%	2,127,505	+19.166%
2024-02-09	146.840	147.9400	145.5400	147.19	+0.088%	1,223,297	+16.421%
2024-02-08	144.830	148.0000	144.8300	147.06	+1.093%	1,840,280	+16.524%
2024-02-07	145.060	145.7700	143.3100	145.47	+0.839%	1,341,723	+17.797%
2024-02-06	144.140	146.1950	143.3800	144.26	-0.028%	1,789,404	+18.786%
2024-02-05	142.950	145.1100	142.5900	144.30	-0.131%	2,042,265	+18.753%
2024-02-02	142.630	145.4000	140.2000	144.49	+0.445%	2,052,606	+18.596%
2024-02-01	140.160	143.9600	139.4400	143.85	+2.413%	2,550,622	+19.124%
2024-01-31	145.000	145.0000	140.0700	140.46	-2.607%	2,892,139	+21.999%
2024-01-30	145.500	145.9450	144.0350	144.22	-1.199%	3,044,878	+18.818%
2024-01-29	142.830	146.1900	142.8300	145.97	+1.934%	2,229,625	+17.394%
2024-01-26	142.870	144.6200	142.0600	143.20	+0.710%	1,917,094	+19.665%
2024-01-25	140.000	143.3000	139.8650	142.19	+3.089%	2,152,437	+20.515%
2024-01-24	140.630	140.6300	137.5300	137.93	-0.784%	1,541,809	+24.237%
2024-01-23	140.970	141.2507	138.3500	139.02	-1.110%	1,423,694	+23.263%
2024-01-22	138.570	142.6800	138.5700	140.58	+2.359%	2,385,193	+21.895%
2024-01-19	135.080	137.7600	134.5300	137.34	+2.081%	1,791,310	+24.771%
2024-01-18	135.740	136.7000	133.9000	134.54	-0.752%	1,542,724	+27.367%
2024-01-17	136.930	138.5400	133.8100	135.56	-2.250%	1,782,664	+26.409%
2024-01-16	136.940	139.8600	136.9400	138.68	+1.167%	2,537,776	+23.565%
2024-01-12	135.630	138.2699	135.3100	137.08	+2.299%	1,631,901	+25.007%
2024-01-11	136.070	136.9900	133.9400	134.00	-1.853%	982,301	+27.881%
2024-01-10	134.000	136.9600	133.2800	136.53	+2.178%	1,492,550	+25.511%
2024-01-09	132.570	133.8800	131.6300	133.62	-0.060%	875,631	+28.244%
2024-01-08	130.470	134.0700	130.2800	133.70	+2.194%	1,251,067	+28.168%
2024-01-05	130.880	132.9100	130.0000	130.83	-0.721%	1,444,118	+30.979%