Dark

DLR
Digital Realty Trust, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:51 PM EDT

192.29USD+1.984%(+3.74)1,907,172

175.75Bid 211.05Ask 35.30Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

189.96USD+0.750%(+1.41)100

After-hours

Aug 25, 2026 4:10:30 PM EDT

192.32USD+0.016%(+0.03)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	189.8700	193.1300	189.7100	192.2900	+1.984%	1,907,172	0.000%
2026-08-24	190.5100	190.5100	184.2200	188.5500	-1.086%	1,739,821	+1.984%
2026-08-21	195.5300	196.8400	190.5050	190.6200	-1.894%	1,633,669	+0.876%
2026-08-20	192.3500	195.1400	191.2700	194.3000	+1.014%	1,367,124	-1.034%
2026-08-19	197.1800	197.1800	188.4450	192.3500	-1.485%	2,353,880	-0.031%
2026-08-18	198.8300	199.2050	195.1300	195.2500	-1.344%	1,466,110	-1.516%
2026-08-17	199.6100	199.8500	197.8900	197.9100	-1.119%	1,881,354	-2.840%
2026-08-14	199.7100	201.5600	198.5000	200.1500	+1.301%	2,369,270	-3.927%
2026-08-13	197.7400	199.4100	196.8900	197.5800	+0.264%	1,529,282	-2.677%
2026-08-12	194.0900	197.6730	193.0100	197.0600	+3.276%	2,192,311	-2.421%
2026-08-11	191.6200	192.9700	190.1650	190.8100	-0.256%	1,784,086	+0.776%
2026-08-10	193.0300	193.1100	190.3000	191.3000	-1.290%	1,601,156	+0.518%
2026-08-07	193.9400	195.8200	192.6400	193.8000	+0.644%	2,656,908	-0.779%
2026-08-06	196.0200	196.5050	191.9800	192.5600	-1.216%	2,261,773	-0.140%
2026-08-05	195.3400	195.9000	191.2800	194.9300	+0.536%	1,712,846	-1.354%
2026-08-04	190.0200	195.0600	189.0100	193.8900	+1.396%	2,307,080	-0.825%
2026-08-03	188.0700	192.8200	185.1600	191.2200	+1.432%	2,408,047	+0.560%
2026-07-31	194.9200	195.8800	188.3900	188.5200	-2.417%	2,168,827	+2.000%
2026-07-30	194.3700	196.2100	191.8300	193.1900	+2.662%	2,866,026	-0.466%
2026-07-29	191.1700	193.2100	185.8000	188.1800	-2.588%	2,292,782	+2.184%
2026-07-28	194.7200	196.6500	190.6910	193.1800	-1.318%	2,909,308	-0.461%
2026-07-27	200.0500	200.7500	192.0000	195.7600	-1.668%	2,921,877	-1.773%
2026-07-24	190.0000	207.4700	188.9750	199.0800	+11.007%	10,764,776	-3.411%
2026-07-23	176.8100	181.6950	176.8000	179.3400	+0.521%	3,261,578	+7.221%
2026-07-22	179.5100	180.5300	178.2000	178.4100	-0.502%	2,025,873	+7.780%
2026-07-21	177.1100	180.0250	176.2100	179.3100	+1.736%	2,582,411	+7.239%
2026-07-20	173.8900	176.9300	173.0700	176.2500	+1.363%	2,327,099	+9.101%
2026-07-17	172.9600	175.8300	171.1400	173.8800	+0.161%	2,593,022	+10.588%
2026-07-16	175.2900	175.9499	171.3400	173.6000	-1.403%	2,772,216	+10.766%
2026-07-15	174.8000	177.0600	171.0300	176.0700	+1.710%	3,134,590	+9.212%
2026-07-14	178.4000	178.7700	172.2200	173.1100	-2.703%	3,531,688	+11.080%
2026-07-13	180.1700	180.9999	177.2600	177.9200	-1.380%	1,584,802	+8.077%
2026-07-10	180.0000	181.3200	179.3300	180.4100	+0.602%	2,439,032	+6.585%
2026-07-09	178.0000	180.0900	177.2300	179.3300	+1.719%	3,187,921	+7.227%
2026-07-08	174.4900	177.3100	174.0100	176.3000	+0.800%	2,870,783	+9.070%
2026-07-07	173.5100	175.5100	172.7300	174.9000	+0.691%	3,121,831	+9.943%
2026-07-06	174.7400	175.5000	172.1300	173.7000	+0.231%	4,385,420	+10.702%
2026-07-02	176.0200	177.4700	172.0112	173.3000	-1.713%	5,106,072	+10.958%
2026-07-01	178.6600	180.9800	175.3300	176.3200	-1.815%	10,161,695	+9.057%
2026-06-30	182.2500	183.1500	179.0300	179.5800	-5.772%	11,443,774	+7.078%
2026-06-29	192.7100	194.3199	188.5100	190.5800	-1.254%	2,280,020	+0.897%
2026-06-26	193.1400	193.6100	191.3350	193.0000	+0.291%	3,311,727	-0.368%
2026-06-25	195.0700	195.5600	189.5300	192.4400	-0.300%	4,171,349	-0.078%
2026-06-24	196.9900	197.0300	191.3300	193.0200	-1.015%	2,771,434	-0.378%
2026-06-23	193.6600	196.9200	191.5300	195.0000	-0.276%	2,980,823	-1.390%
2026-06-22	188.6400	196.3000	188.1500	195.5400	+3.928%	2,834,599	-1.662%
2026-06-18	188.9500	191.4100	187.3800	188.1500	+0.572%	5,037,346	+2.200%
2026-06-17	189.6700	191.8900	186.3200	187.0800	-1.769%	3,187,196	+2.785%
2026-06-16	186.6600	191.6800	185.5000	190.4500	+3.002%	3,247,413	+0.966%
2026-06-15	184.8400	186.8300	183.4700	184.9000	+0.380%	2,887,420	+3.997%
2026-06-12	183.9100	185.4400	183.1900	184.2000	+0.744%	2,613,460	+4.392%
2026-06-11	180.0200	183.9000	178.4100	182.8400	+1.140%	2,642,057	+5.168%
2026-06-10	184.2400	184.9900	180.7500	180.7800	-2.244%	2,263,736	+6.367%
2026-06-09	183.5100	186.0800	181.4200	184.9300	+1.526%	2,954,047	+3.980%
2026-06-08	187.1600	187.9500	181.1200	182.1500	-2.484%	2,383,098	+5.567%
2026-06-05	187.1900	188.8500	186.0800	186.7900	-1.012%	1,892,340	+2.944%
2026-06-04	184.8800	189.2450	181.9100	188.7000	+2.834%	2,134,277	+1.902%
2026-06-03	188.1700	188.8399	183.4100	183.5000	-2.008%	2,603,507	+4.790%
2026-06-02	185.5000	187.4200	184.7100	187.2600	+1.222%	1,586,954	+2.686%
2026-06-01	189.5700	189.6100	184.4050	185.0000	-2.632%	1,815,593	+3.941%
2026-05-29	191.3400	191.9600	189.7600	190.0000	-0.747%	3,445,148	+1.205%
2026-05-28	191.9200	193.8500	190.7000	191.4300	-0.146%	1,489,310	+0.449%
2026-05-27	192.5400	194.0700	191.0100	191.7100	-1.012%	1,914,289	+0.303%
2026-05-26	194.5000	194.6850	192.2300	193.6700	+0.854%	1,958,603	-0.713%
2026-05-22	194.2600	194.8900	191.2900	192.0300	-1.153%	1,692,523	+0.135%
2026-05-21	190.2100	194.5600	189.7650	194.2700	+1.899%	1,774,811	-1.019%
2026-05-20	187.7550	190.8400	186.2000	190.6500	+2.346%	1,474,480	+0.860%
2026-05-19	186.8500	188.9150	185.8200	186.2800	-1.178%	1,483,554	+3.226%
2026-05-18	189.8200	190.0000	184.9500	188.5000	-0.005%	1,810,164	+2.011%
2026-05-15	190.8800	190.8800	187.8500	188.5100	-2.245%	2,569,425	+2.005%
2026-05-14	193.7000	194.3600	191.3500	192.8400	-0.243%	2,753,353	-0.285%
2026-05-13	194.9300	194.9900	190.6400	193.3100	-1.004%	2,075,739	-0.528%
2026-05-12	195.8700	195.9700	193.2900	195.2700	-0.494%	1,894,076	-1.526%
2026-05-11	195.5700	197.5400	194.8100	196.2400	+0.476%	1,295,365	-2.013%
2026-05-08	195.2100	197.3000	194.9300	195.3100	+0.272%	1,376,763	-1.546%
2026-05-07	199.2000	199.2000	192.9700	194.7800	-2.454%	2,483,066	-1.278%
2026-05-06	198.1400	201.2600	197.0500	199.6800	+1.520%	1,625,832	-3.701%
2026-05-05	199.0000	199.2600	194.8400	196.6900	-0.917%	1,943,786	-2.237%
2026-05-04	199.9600	200.5400	197.2069	198.5100	-1.091%	1,700,256	-3.133%
2026-05-01	201.0400	201.5800	198.7300	200.7000	-0.119%	1,206,792	-4.190%
2026-04-30	194.7600	201.3300	194.6300	200.9400	+3.279%	3,230,913	-4.305%
2026-04-29	193.9600	195.2800	192.2700	194.5600	-0.010%	1,934,726	-1.167%
2026-04-28	194.9700	195.7300	191.5600	194.5800	-0.896%	2,936,271	-1.177%
2026-04-27	199.0400	200.4500	194.2500	196.3400	-1.830%	1,944,120	-2.063%
2026-04-24	201.9300	208.1400	199.3500	200.0000	0.000%	4,633,522	-3.855%
2026-04-23	202.0000	203.2300	198.0501	200.0000	-0.428%	2,743,221	-3.855%
2026-04-22	202.8500	203.8200	199.8900	200.8600	-0.204%	2,001,447	-4.267%
2026-04-21	203.9400	204.9400	201.1600	201.2700	-1.295%	2,080,865	-4.462%
2026-04-20	203.8400	204.5962	202.3400	203.9100	+0.142%	1,578,976	-5.699%
2026-04-17	199.4550	204.2100	199.2200	203.6200	+2.296%	2,063,349	-5.564%
2026-04-16	196.2800	199.0500	196.2800	199.0500	+1.717%	1,462,456	-3.396%
2026-04-15	195.2400	195.9700	193.0250	195.6900	-0.051%	1,672,877	-1.737%
2026-04-14	192.6800	196.4100	191.7900	195.7900	+2.054%	1,766,083	-1.788%
2026-04-13	188.2400	191.9000	187.8750	191.8500	+1.578%	1,559,895	+0.229%
2026-04-10	188.2100	189.3700	187.7350	188.8700	+0.383%	1,317,088	+1.811%
2026-04-09	185.7200	190.0800	185.4148	188.1500	+1.358%	2,748,797	+2.200%
2026-04-08	186.3900	186.4500	182.3000	185.6300	+1.760%	4,000,389	+3.588%
2026-04-07	181.2200	182.8600	179.2000	182.4200	+0.236%	1,255,988	+5.411%
2026-04-06	181.5900	183.0000	180.4800	181.9900	+0.165%	1,341,267	+5.660%
2026-04-02	179.5100	182.7100	179.2000	181.6900	+0.687%	1,693,920	+5.834%
2026-04-01	180.9100	182.7200	179.5100	180.4500	+0.133%	1,906,506	+6.561%
2026-03-31	177.1100	181.9700	176.5450	180.2100	+2.871%	3,178,882	+6.703%
2026-03-30	177.4700	178.7000	174.1500	175.1800	-0.137%	2,528,120	+9.767%
2026-03-27	173.9400	176.4590	173.5000	175.4200	+0.383%	1,490,572	+9.617%
2026-03-26	175.1900	177.3499	174.4050	174.7500	-0.952%	1,133,066	+10.037%
2026-03-25	177.1300	178.0900	174.8400	176.4300	+0.984%	1,266,205	+8.989%
2026-03-24	176.5700	178.7700	174.6100	174.7100	-0.997%	1,426,824	+10.062%
2026-03-23	176.4200	177.9600	175.2400	176.4700	+1.829%	1,579,635	+8.965%
2026-03-20	179.9900	180.2750	173.0800	173.3000	-3.642%	3,062,656	+10.958%
2026-03-19	177.8900	179.9000	176.7100	179.8500	+0.509%	1,447,363	+6.917%
2026-03-18	180.3400	181.4100	178.7100	178.9400	-0.804%	1,348,703	+7.461%
2026-03-17	182.7500	182.7500	179.8100	180.3900	-0.474%	1,611,897	+6.597%
2026-03-16	181.9400	182.9500	180.8600	181.2500	+0.913%	2,081,993	+6.091%
2026-03-13	179.9400	181.8800	179.2400	179.6100	-0.438%	1,576,774	+7.060%
2026-03-12	179.6400	181.2400	178.2101	180.4000	-0.105%	1,878,657	+6.591%
2026-03-11	180.4000	183.5200	179.4000	180.5900	-0.149%	2,898,384	+6.479%
2026-03-10	179.5100	183.1350	179.5100	180.8600	+0.674%	1,771,722	+6.320%
2026-03-09	173.9000	179.8100	172.9101	179.6500	+1.964%	2,098,577	+7.036%
2026-03-06	179.3600	182.1350	175.9800	176.1900	-1.981%	2,745,719	+9.138%
2026-03-05	181.0000	181.7500	177.7400	179.7500	-1.572%	3,080,478	+6.976%
2026-03-04	178.1400	183.1800	177.0400	182.6200	+2.521%	1,840,593	+5.295%
2026-03-03	175.6450	179.1300	174.6200	178.1300	-0.313%	1,506,092	+7.949%
2026-03-02	175.1400	178.9900	173.7900	178.6900	+0.841%	1,513,199	+7.611%
2026-02-27	175.0500	177.8700	174.2770	177.2000	+0.471%	3,258,259	+8.516%
2026-02-26	180.0900	180.4900	174.7772	176.3700	-1.793%	1,984,827	+9.026%
2026-02-25	179.1100	180.2100	178.0600	179.5900	+0.757%	1,939,020	+7.072%
2026-02-24	176.0600	178.5200	174.4700	178.2400	+1.221%	1,373,277	+7.883%
2026-02-23	174.5500	177.0050	174.1200	176.0900	+0.233%	1,598,342	+9.200%
2026-02-20	175.9900	177.0000	174.7101	175.6800	-0.690%	1,379,710	+9.455%
2026-02-19	176.2900	177.5300	175.7650	176.9000	+0.500%	1,299,496	+8.700%
2026-02-18	179.7000	179.9750	175.2200	176.0200	-2.151%	2,283,701	+9.243%
2026-02-17	180.8900	182.5500	178.4850	179.8900	-0.597%	2,237,593	+6.893%
2026-02-13	181.5000	182.0000	178.9900	180.9700	+0.366%	2,374,878	+6.255%
2026-02-12	179.1700	184.7900	176.9901	180.3100	+3.288%	4,574,191	+6.644%
2026-02-11	171.9700	174.6500	171.2700	174.5700	+1.182%	1,552,136	+10.151%
2026-02-10	171.6200	173.4800	168.6400	172.5300	+0.232%	2,153,071	+11.453%
2026-02-09	170.4500	173.1300	167.7900	172.1300	+0.297%	2,249,091	+11.712%
2026-02-06	167.6200	173.9000	166.7600	171.6200	+4.233%	3,404,305	+12.044%
2026-02-05	167.1200	168.0000	162.6100	164.6500	-1.283%	2,359,094	+16.787%
2026-02-04	165.5800	167.3900	164.4600	166.7900	+1.423%	2,019,386	+15.289%
2026-02-03	165.2100	167.3500	162.3700	164.4500	-0.400%	1,964,218	+16.929%
2026-02-02	164.9100	167.4000	164.1700	165.1100	-0.506%	1,828,537	+16.462%
2026-01-30	166.7400	167.3700	163.8200	165.9500	-0.890%	2,090,154	+15.872%
2026-01-29	164.5000	168.4000	163.3400	167.4400	+2.592%	2,287,257	+14.841%
2026-01-28	163.5100	164.9200	162.5000	163.2100	+0.031%	1,383,884	+17.818%
2026-01-27	161.6300	165.2300	160.0000	163.1600	+0.984%	1,592,889	+17.854%
2026-01-26	159.8800	163.4100	159.6000	161.5700	+1.514%	2,286,712	+19.013%
2026-01-23	159.0100	160.7900	157.1500	159.1600	+0.284%	1,397,870	+20.816%
2026-01-22	159.6500	160.4700	158.1865	158.7100	-0.182%	1,751,357	+21.158%
2026-01-21	160.8700	161.5000	157.6250	159.0000	-0.388%	1,808,458	+20.937%
2026-01-20	162.5100	163.7000	158.6100	159.6200	-2.433%	2,348,592	+20.467%
2026-01-16	160.5100	165.2100	159.5300	163.6000	+1.887%	2,585,915	+17.537%
2026-01-15	161.8700	163.7600	160.2200	160.5700	+0.823%	2,146,888	+19.755%
2026-01-14	159.7800	160.3000	157.2600	159.2600	-0.902%	1,991,893	+20.740%
2026-01-13	158.7400	161.0900	157.4700	160.7100	+1.799%	1,467,937	+19.650%
2026-01-12	158.1000	160.2500	156.0000	157.8700	-0.429%	1,787,947	+21.803%
2026-01-09	153.7700	159.4900	153.4750	158.5500	+3.675%	1,921,512	+21.280%
2026-01-08	152.1800	153.7000	151.5000	152.9300	-1.253%	2,160,750	+25.737%
2026-01-07	157.9700	158.4500	154.8600	154.8700	-1.218%	2,146,178	+24.162%
2026-01-06	156.2100	158.9100	155.3750	156.7800	+0.648%	2,796,119	+22.650%
2026-01-05	155.2000	156.4600	151.8600	155.7700	+0.477%	2,243,228	+23.445%
2026-01-02	154.6400	155.9800	153.9000	155.0300	+0.207%	2,514,835	+24.034%
2025-12-31	156.7100	156.7100	154.4050	154.7100	-1.074%	1,369,957	+24.291%
2025-12-30	156.0000	156.6400	155.2900	156.3900	+0.475%	1,086,057	+22.955%
2025-12-29	155.1700	156.5300	155.1250	155.6500	+0.413%	1,261,192	+23.540%
2025-12-26	154.8000	155.4600	154.3800	155.0100	-0.116%	746,107	+24.050%
2025-12-24	154.0400	155.3700	153.2600	155.1900	+0.851%	498,406	+23.906%
2025-12-23	153.1800	154.0300	151.6150	153.8800	+0.241%	1,700,494	+24.961%
2025-12-22	150.5300	154.2600	149.9520	153.5100	+2.347%	2,443,875	+25.262%
2025-12-19	148.1450	151.6800	148.1450	149.9900	+1.393%	5,257,788	+28.202%
2025-12-18	151.3500	151.9600	146.2300	147.9300	-0.310%	2,545,175	+29.987%
2025-12-17	150.0100	151.4000	146.9650	148.3900	-1.258%	2,820,696	+29.584%
2025-12-16	153.1600	153.7950	149.8100	150.2800	-1.707%	2,710,537	+27.954%
2025-12-15	153.1900	153.4400	150.6500	152.8900	-0.482%	3,007,947	+25.770%
2025-12-12	159.0000	159.5775	149.2573	153.6300	-3.268%	3,460,033	+25.164%
2025-12-11	159.9100	159.9300	155.8400	158.8200	-0.433%	2,293,904	+21.074%
2025-12-10	162.5500	163.4050	159.0000	159.5100	-1.997%	2,384,902	+20.550%
2025-12-09	164.2500	164.6150	162.2000	162.7600	-0.623%	1,239,979	+18.143%
2025-12-08	165.2900	165.4000	162.8100	163.7800	-0.577%	1,637,191	+17.407%
2025-12-05	161.0200	166.0000	160.5000	164.7300	+2.304%	1,875,291	+16.730%
2025-12-04	159.9000	162.5050	158.6600	161.0200	+0.833%	1,774,266	+19.420%
2025-12-03	157.4300	159.8800	156.5750	159.6900	+2.038%	1,362,340	+20.415%
2025-12-02	156.4300	157.3000	155.8119	156.5000	+0.070%	1,293,706	+22.869%
2025-12-01	158.0100	158.8200	156.1000	156.3900	-2.330%	1,357,834	+22.955%
2025-11-28	158.4900	160.5000	157.6300	160.1200	+0.761%	625,742	+20.091%
2025-11-26	157.3200	160.0515	156.7100	158.9100	+0.979%	1,705,141	+21.006%
2025-11-25	159.4900	159.4900	156.5200	157.3700	-1.031%	1,707,621	+22.190%
2025-11-24	156.9400	159.1500	155.3200	159.0100	+1.164%	4,469,901	+20.930%
2025-11-21	157.7900	158.5200	154.8250	157.1800	-0.260%	2,391,399	+22.337%
2025-11-20	161.8000	164.3400	157.4400	157.5900	-1.073%	2,446,654	+22.019%
2025-11-19	159.9200	160.3400	155.5400	159.3000	-0.200%	1,539,430	+20.709%
2025-11-18	158.0100	160.6200	156.8700	159.6200	+1.218%	2,058,083	+20.467%
2025-11-17	158.6600	159.3000	156.8700	157.7000	-0.303%	1,855,084	+21.934%
2025-11-14	157.0200	159.0200	156.0000	158.1800	+0.044%	2,088,784	+21.564%
2025-11-13	162.6600	163.5000	157.6400	158.1100	-3.533%	2,687,308	+21.618%
2025-11-12	167.6200	167.9700	163.8200	163.9000	-2.770%	2,213,528	+17.322%
2025-11-11	169.8900	170.0000	166.5350	168.5700	-0.378%	1,354,584	+14.071%
2025-11-10	169.3700	170.2900	167.6300	169.2100	-0.400%	1,247,583	+13.640%
2025-11-07	168.0000	170.0900	166.0100	169.8900	+0.915%	1,211,917	+13.185%
2025-11-06	166.0000	169.7800	165.0000	168.3500	+1.099%	1,473,655	+14.220%
2025-11-05	168.6800	168.9400	166.4300	166.5200	-1.040%	1,681,184	+15.476%
2025-11-04	171.4000	171.9150	168.1600	168.2700	-2.146%	1,448,435	+14.275%
2025-11-03	169.1600	172.4700	168.3600	171.9600	+0.910%	1,513,900	+11.823%
2025-10-31	170.0100	172.1500	168.8050	170.4100	-0.199%	1,838,601	+12.840%
2025-10-30	166.8800	172.0800	166.2900	170.7500	+2.160%	2,069,070	+12.615%
2025-10-29	174.0500	174.0900	165.9750	167.1400	-3.976%	2,017,268	+15.047%
2025-10-28	176.7600	177.3200	173.7800	174.0600	-2.290%	1,432,325	+10.473%
2025-10-27	179.2800	179.9900	176.3700	178.1400	-0.636%	2,104,031	+7.943%
2025-10-24	178.8400	182.4800	176.0650	179.2800	+2.218%	2,472,464	+7.257%
2025-10-23	174.3100	176.8000	172.0000	175.3900	+1.728%	2,510,884	+9.636%
2025-10-22	172.5300	173.3900	169.7700	172.4100	+0.454%	1,542,966	+11.531%
2025-10-21	172.4350	172.4700	168.7175	171.6300	-0.746%	1,391,156	+12.038%
2025-10-20	175.7400	175.7400	171.4350	172.9200	+0.110%	1,705,507	+11.202%
2025-10-17	171.7800	173.5200	170.4700	172.7300	-0.707%	1,321,515	+11.324%
2025-10-16	173.9500	176.2325	172.8000	173.9600	-0.708%	1,318,575	+10.537%
2025-10-15	173.2900	176.8600	173.1100	175.2000	+1.932%	1,448,040	+9.755%
2025-10-14	170.1000	172.3150	169.4500	171.8800	+0.187%	1,138,654	+11.875%
2025-10-13	168.8650	171.5700	168.5400	171.5600	+1.822%	957,754	+12.083%
2025-10-10	175.2200	175.7250	168.4500	168.4900	-3.835%	1,551,898	+14.125%
2025-10-09	174.4100	175.9550	173.3000	175.2100	+0.580%	1,190,808	+9.748%
2025-10-08	174.7700	176.9500	173.0500	174.2000	-0.537%	1,471,769	+10.385%
2025-10-07	176.8800	177.0350	174.1400	175.1400	-1.028%	853,882	+9.792%
2025-10-06	178.2900	178.2900	174.5100	176.9600	+0.346%	1,873,586	+8.663%
2025-10-03	174.3400	178.3000	173.8900	176.3500	+1.496%	1,635,989	+9.039%
2025-10-02	171.8200	173.8200	170.6075	173.7500	+1.341%	1,824,914	+10.671%
2025-10-01	172.5300	173.3650	170.2200	171.4500	-0.827%	1,346,012	+12.155%
2025-09-30	171.2700	172.9200	169.2600	172.8800	+1.628%	1,516,571	+11.227%
2025-09-29	172.6900	173.1900	169.4100	170.1100	-0.787%	1,277,588	+13.039%
2025-09-26	171.9400	172.0600	170.4500	171.4600	+0.058%	785,296	+12.149%
2025-09-25	172.0000	172.6100	170.6501	171.3600	-0.372%	1,272,688	+12.214%
2025-09-24	173.3900	173.7600	171.6100	172.0000	-1.218%	1,308,735	+11.797%
2025-09-23	174.5900	175.1400	172.8650	174.1200	-0.326%	1,019,491	+10.435%
2025-09-22	171.1700	176.1500	169.6700	174.6900	+1.517%	1,837,427	+10.075%
2025-09-19	171.5600	173.3200	170.6900	172.0800	+0.420%	3,146,557	+11.745%
2025-09-18	171.5800	173.2650	170.7400	171.3600	+0.123%	1,012,576	+12.214%
2025-09-17	174.1000	174.9500	170.8800	171.1500	-1.559%	1,730,626	+12.352%
2025-09-16	175.0500	175.3700	172.1050	173.8600	-0.674%	1,590,127	+10.600%
2025-09-15	172.3400	175.8300	172.3400	175.0400	+0.888%	2,199,885	+9.855%
2025-09-12	173.7500	175.5900	173.4600	173.5000	-0.670%	1,341,267	+10.830%
2025-09-11	173.7400	174.9500	173.2900	174.6700	+0.449%	1,583,069	+10.088%
2025-09-10	166.5900	174.9300	166.4900	173.8900	+6.043%	3,004,272	+10.581%
2025-09-09	161.0000	164.0300	160.1000	163.9800	+1.718%	1,893,690	+17.264%
2025-09-08	162.0000	162.3700	159.2200	161.2100	-1.244%	1,879,755	+19.279%
2025-09-05	164.2700	165.5945	162.9234	163.2400	+0.246%	1,352,746	+17.796%
2025-09-04	161.6500	163.1550	160.5700	162.8400	+0.830%	1,366,804	+18.085%
2025-09-03	162.4100	163.1100	159.2200	161.5000	-0.890%	1,669,606	+19.065%
2025-09-02	165.0900	165.9200	161.6850	162.9500	-2.798%	1,404,849	+18.006%
2025-08-29	168.4700	169.9099	166.3100	167.6400	-0.552%	1,628,366	+14.704%
2025-08-28	170.3000	170.5000	168.0700	168.5700	-0.683%	1,010,158	+14.071%
2025-08-27	168.2400	170.3650	168.0000	169.7300	+1.078%	1,346,490	+13.292%
2025-08-26	166.2200	170.1300	166.2000	167.9200	+1.242%	3,334,732	+14.513%
2025-08-25	166.6700	167.8719	165.3600	165.8600	-0.718%	789,817	+15.935%
2025-08-22	164.8500	168.1100	164.0450	167.0600	+2.003%	1,355,865	+15.102%
2025-08-21	164.1400	164.8900	162.5150	163.7800	-0.938%	1,470,379	+17.407%
2025-08-20	166.6500	168.1500	164.5600	165.3300	-0.744%	1,657,900	+16.307%
2025-08-19	165.2600	166.7000	165.0400	166.5700	+0.939%	1,312,303	+15.441%
2025-08-18	167.1400	167.3500	164.6900	165.0200	-1.126%	1,625,747	+16.525%
2025-08-15	166.1100	168.4400	165.8212	166.9000	+0.409%	1,950,420	+15.213%
2025-08-14	167.1700	167.5800	164.3600	166.2200	-1.400%	1,313,028	+15.684%
2025-08-13	169.6900	170.6900	166.8700	168.5800	-0.408%	1,488,422	+14.065%
2025-08-12	169.2000	170.0650	167.3100	169.2700	+0.320%	1,098,931	+13.600%
2025-08-11	169.1100	170.2000	168.6200	168.7300	-0.694%	983,354	+13.963%
2025-08-08	171.4500	171.9000	169.4800	169.9100	-0.771%	905,227	+13.172%
2025-08-07	169.8100	171.3900	169.2401	171.2300	+1.027%	1,164,465	+12.299%
2025-08-06	172.4500	173.1150	169.1850	169.4900	-1.557%	1,285,433	+13.452%
2025-08-05	172.9100	173.2500	171.1400	172.1700	-0.428%	1,041,368	+11.686%
2025-08-04	172.2700	173.9200	171.6150	172.9100	+0.406%	1,347,687	+11.208%
2025-08-01	176.6300	176.6500	170.9300	172.2100	-2.397%	1,662,140	+11.660%
2025-07-31	178.2400	180.5700	175.9100	176.4400	-0.485%	1,963,325	+8.983%
2025-07-30	178.8800	179.8700	176.1300	177.3000	-0.561%	1,127,992	+8.455%
2025-07-29	177.4400	178.5700	175.4500	178.3000	+1.468%	1,609,431	+7.846%
2025-07-28	177.0800	179.0575	175.6890	175.7200	-1.231%	1,546,999	+9.430%
2025-07-25	181.5000	182.0000	174.8137	177.9100	-1.172%	2,602,236	+8.083%
2025-07-24	179.0600	181.4300	178.4700	180.0200	+0.435%	1,882,589	+6.816%
2025-07-23	179.9300	179.9300	178.0300	179.2400	-0.056%	1,264,636	+7.281%
2025-07-22	177.6100	179.5100	177.0400	179.3400	+1.259%	1,662,717	+7.221%
2025-07-21	178.9400	180.8000	176.2100	177.1100	-0.489%	1,620,108	+8.571%
2025-07-18	177.3900	178.6550	176.1600	177.9800	+0.690%	1,393,290	+8.040%
2025-07-17	173.0000	176.9900	172.9100	176.7600	+2.185%	1,706,179	+8.786%
2025-07-16	171.7600	173.1000	170.7650	172.9800	+1.081%	1,490,114	+11.163%
2025-07-15	171.8700	172.2100	170.1900	171.1300	+0.117%	1,424,294	+12.365%
2025-07-14	168.8200	171.4100	168.6000	170.9300	+1.460%	1,184,271	+12.496%
2025-07-11	169.2200	169.9800	168.0450	168.4700	-1.179%	1,494,004	+14.139%
2025-07-10	171.3400	172.0050	169.2650	170.4800	-0.409%	1,217,283	+12.793%
2025-07-09	170.9800	171.9400	169.5455	171.1800	+0.222%	1,004,066	+12.332%
2025-07-08	171.1500	171.4300	168.4500	170.8000	-0.489%	1,266,576	+12.582%
2025-07-07	172.7400	174.1600	170.4700	171.6400	-0.556%	1,267,739	+12.031%
2025-07-03	172.7000	173.4850	171.9650	172.6000	+0.256%	780,880	+11.408%
2025-07-02	170.3600	173.1400	170.0100	172.1600	+0.531%	1,568,695	+11.693%
2025-07-01	173.3700	174.7694	170.1500	171.2500	-1.767%	2,250,359	+12.286%
2025-06-30	172.5300	174.5000	170.5000	174.3300	+1.733%	2,505,707	+10.302%
2025-06-27	169.7100	172.3500	167.1600	171.3600	+1.044%	2,658,852	+12.214%
2025-06-26	171.0000	171.5000	163.6400	169.5900	-1.544%	4,734,315	+13.385%
2025-06-25	177.0200	177.5950	170.0788	172.2500	-3.045%	2,964,235	+11.634%
2025-06-24	178.3500	178.8500	176.4800	177.6600	+0.180%	1,558,463	+8.235%
2025-06-23	175.7100	177.5800	174.2600	177.3400	+1.095%	1,183,411	+8.430%
2025-06-20	177.0000	177.8200	175.1800	175.4200	-0.668%	2,641,469	+9.617%
2025-06-18	175.5900	178.2350	175.1000	176.6000	+0.307%	1,470,297	+8.884%
2025-06-17	175.9200	177.4378	175.1300	176.0600	0.000%	1,185,580	+9.218%
2025-06-16	175.7000	177.6822	174.8100	176.0600	+0.911%	1,394,494	+9.218%
2025-06-13	174.0300	174.8250	172.6800	174.4700	-1.167%	1,520,949	+10.214%
2025-06-12	175.7000	178.0824	175.5100	176.5300	+0.392%	1,924,823	+8.928%
2025-06-11	177.6500	178.7099	175.5100	175.8400	-1.041%	2,042,365	+9.355%
2025-06-10	177.8600	177.8800	175.3800	177.6900	+0.572%	1,766,362	+8.217%
2025-06-09	177.4400	178.4200	175.6798	176.6800	-0.090%	1,689,341	+8.835%
2025-06-06	176.9800	177.8100	176.2700	176.8400	+0.529%	1,748,428	+8.737%
2025-06-05	176.5000	177.9700	175.5050	175.9100	-0.051%	1,555,521	+9.312%
2025-06-04	173.6000	176.8900	173.0100	176.0000	+1.301%	1,609,317	+9.256%
2025-06-03	172.7000	174.1400	171.7928	173.7400	+0.591%	1,363,560	+10.677%
2025-06-02	170.3900	172.9000	168.4000	172.7200	+0.700%	1,340,713	+11.330%
2025-05-30	171.6100	172.5400	170.0000	171.5200	-0.430%	4,130,876	+12.109%
2025-05-29	172.1400	174.1400	170.4700	172.2600	+1.580%	2,204,752	+11.628%
2025-05-28	170.6000	170.9600	168.6800	169.5800	-0.644%	1,840,655	+13.392%
2025-05-27	169.7200	172.1300	169.3700	170.6800	+1.523%	1,846,969	+12.661%
2025-05-23	167.5100	169.0700	166.2500	168.1200	+0.101%	1,151,584	+14.377%
2025-05-22	167.3000	168.9300	166.6801	167.9500	+0.395%	1,172,957	+14.492%
2025-05-21	168.9700	170.1700	166.8400	167.2900	-1.669%	1,131,305	+14.944%
2025-05-20	169.9100	170.6000	168.7700	170.1300	-0.386%	933,689	+13.025%
2025-05-19	168.3800	171.2400	167.1000	170.7900	+0.435%	1,113,469	+12.589%
2025-05-16	168.3900	170.0600	167.5900	170.0500	+1.347%	1,196,891	+13.079%
2025-05-15	165.5000	168.1000	165.5000	167.7900	+1.280%	1,629,069	+14.602%
2025-05-14	166.1100	166.8700	165.0500	165.6700	-0.078%	1,901,709	+16.068%
2025-05-13	166.7400	167.3300	164.2400	165.8000	-0.120%	2,060,855	+15.977%
2025-05-12	170.0050	170.4000	166.0000	166.0000	-0.342%	1,931,214	+15.837%
2025-05-09	166.7500	167.4200	166.2200	166.5700	-0.078%	1,399,343	+15.441%
2025-05-08	169.1700	169.9900	166.6500	166.7000	-0.287%	1,679,391	+15.351%
2025-05-07	166.4100	168.1000	166.0700	167.1800	+0.330%	2,016,806	+15.020%
2025-05-06	164.8600	167.4900	164.8200	166.6300	-0.006%	1,602,084	+15.399%
2025-05-05	164.1400	167.7200	164.1400	166.6400	+1.270%	1,497,866	+15.392%
2025-05-02	164.3400	165.2700	163.4300	164.5500	+1.649%	1,510,673	+16.858%
2025-05-01	161.5000	165.7350	161.5000	161.8800	+0.835%	2,051,926	+18.786%
2025-04-30	157.6200	161.1000	156.2700	160.5400	+0.419%	2,044,939	+19.777%
2025-04-29	160.2200	161.4500	158.8300	159.8700	-0.299%	1,624,825	+20.279%
2025-04-28	159.1800	161.1000	158.7700	160.3500	+0.294%	2,264,894	+19.919%
2025-04-25	160.1700	164.4800	157.6900	159.8800	+3.987%	3,387,613	+20.271%
2025-04-24	152.1200	155.1100	151.2950	153.7500	+1.425%	1,957,357	+25.067%
2025-04-23	152.9000	156.3600	150.8100	151.5900	+1.813%	1,785,016	+26.849%
2025-04-22	147.8900	149.8450	147.2200	148.8900	+1.743%	2,097,002	+29.149%
2025-04-21	148.9500	150.2600	143.8300	146.3400	-2.925%	2,572,880	+31.399%
2025-04-17	150.0000	151.9400	149.2600	150.7500	+1.734%	2,040,354	+27.556%
2025-04-16	145.6400	149.4100	145.6400	148.1800	+1.334%	2,077,756	+29.768%
2025-04-15	146.9900	148.1800	145.3700	146.2300	-0.055%	1,587,713	+31.498%
2025-04-14	147.0500	148.6000	145.7100	146.3100	+0.841%	1,324,553	+31.426%
2025-04-11	140.8800	145.6600	139.5800	145.0900	+1.968%	1,663,364	+32.532%
2025-04-10	142.7000	144.4600	137.7700	142.2900	-2.387%	2,162,685	+35.140%
2025-04-09	134.5100	146.2700	130.8846	145.7700	+7.097%	3,469,465	+31.913%
2025-04-08	139.5000	143.0000	133.8200	136.1100	-0.410%	3,515,236	+41.275%
2025-04-07	135.0000	141.5400	129.9500	136.6700	-0.604%	3,819,453	+40.697%
2025-04-04	139.9100	140.3200	135.5250	137.5000	-2.544%	3,800,766	+39.847%
2025-04-03	143.1400	144.3600	139.7500	141.0900	-5.105%	3,789,456	+36.289%
2025-04-02	144.8400	149.2700	143.9500	148.6800	+1.801%	2,164,753	+29.331%
2025-04-01	144.0900	146.3500	141.6700	146.0500	+1.926%	2,117,817	+31.660%
2025-03-31	141.9100	144.9200	139.2710	143.2900	+0.837%	3,860,246	+34.196%
2025-03-28	144.6600	145.7700	139.8800	142.1000	-1.966%	2,799,320	+35.320%
2025-03-27	148.8000	149.3150	144.7700	144.9500	-2.979%	2,706,645	+32.660%
2025-03-26	151.9600	153.1599	147.9200	149.4000	-1.334%	2,208,817	+28.708%
2025-03-25	154.0900	155.1100	150.2500	151.4200	-2.618%	2,542,753	+26.991%
2025-03-24	152.4000	155.6450	152.1200	155.4900	+3.398%	1,919,290	+23.667%
2025-03-21	150.5000	151.6650	147.8200	150.3800	-0.680%	4,578,620	+27.869%
2025-03-20	150.4500	152.1200	149.7563	151.4100	+0.212%	1,368,116	+27.000%
2025-03-19	148.9000	153.2300	148.5950	151.0900	+1.635%	1,822,671	+27.269%
2025-03-18	152.2900	152.2900	147.8200	148.6600	-2.101%	1,890,119	+29.349%
2025-03-17	148.0600	153.3600	147.8500	151.8500	+2.208%	2,053,771	+26.632%
2025-03-14	146.6500	148.8000	143.0200	148.5700	+1.802%	2,754,815	+29.427%
2025-03-13	150.6000	151.7400	145.5500	145.9400	-3.778%	2,391,674	+31.760%
2025-03-12	149.8100	152.3100	148.5350	151.6700	+3.170%	2,560,943	+26.782%
2025-03-11	145.5700	149.6200	144.7201	147.0100	+0.948%	3,394,856	+30.801%
2025-03-10	147.6700	148.5000	143.7700	145.6300	-2.373%	2,822,882	+32.040%
2025-03-07	148.4200	149.6700	144.2700	149.1700	+0.505%	2,665,529	+28.907%
2025-03-06	155.0000	155.1000	148.3300	148.4200	-5.633%	2,516,102	+29.558%