Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	123.17	125.36	122.41	125.01	1,900,034	+1.74(+1.41%)
Jun 29, 2020	125.55	125.55	122.72	123.27	1,637,368	-0.41(-0.33%)
Jun 26, 2020	126.22	128.49	123.35	123.67	6,969,892	-2.18(-1.73%)
Jun 25, 2020	123.22	125.94	122.79	125.85	1,649,951	+2.68(+2.18%)
Jun 24, 2020	123.68	124.41	120.08	123.17	1,956,995	-1.66(-1.33%)
Jun 23, 2020	125.96	126.66	123.74	124.83	2,354,814	-0.18(-0.14%)
Jun 22, 2020	122.92	127.70	122.42	125.01	3,426,896	+1.99(+1.62%)
Jun 19, 2020	127.95	127.95	122.01	123.02	6,619,419	-2.91(-2.31%)
Jun 18, 2020	127.30	128.52	124.68	125.93	9,631,152	-2.06(-1.61%)
Jun 17, 2020	125.85	129.19	125.84	127.99	4,085,925	+2.63(+2.10%)
Jun 16, 2020	125.35	126.49	122.49	125.36	2,231,357	+2.63(+2.14%)
Jun 15, 2020	117.58	122.94	117.11	122.73	2,303,880	+3.10(+2.59%)
Jun 12, 2020	119.31	120.33	118.01	119.64	1,936,068	+2.81(+2.40%)
Jun 11, 2020	120.57	120.57	115.85	116.83	4,388,681	-3.79(-3.15%)
Jun 10, 2020	123.50	125.17	120.53	120.62	2,478,079	-2.79(-2.26%)
Jun 09, 2020	123.06	124.58	121.96	123.42	2,269,930	-0.10(-0.09%)
Jun 08, 2020	123.36	123.98	121.77	123.52	2,199,791	+0.28(+0.23%)
Jun 05, 2020	121.61	123.83	119.00	123.24	3,133,966	+3.77(+3.15%)
Jun 04, 2020	120.91	122.60	116.91	119.47	3,214,913	-2.21(-1.81%)
Jun 03, 2020	122.70	123.75	121.20	121.68	1,869,247	-0.44(-0.36%)
Jun 02, 2020	125.55	125.55	121.18	122.12	2,715,890	-2.13(-1.71%)
Jun 01, 2020	125.57	126.43	124.19	124.25	2,320,759	-0.98(-0.78%)
May 29, 2020	124.85	126.19	123.12	125.23	2,684,586	-2.17(-1.70%)
May 28, 2020	122.61	127.54	121.59	127.40	1,894,429	+5.87(+4.83%)
May 27, 2020	122.12	122.12	117.58	121.53	2,474,503	+0.86(+0.71%)
May 26, 2020	121.62	122.01	119.05	120.68	2,257,931	+2.21(+1.86%)
May 22, 2020	114.13	118.51	113.87	118.47	1,740,430	+4.41(+3.87%)
May 21, 2020	115.01	115.15	113.24	114.06	2,162,843	-1.74(-1.51%)
May 20, 2020	116.03	116.34	113.23	115.80	2,269,093	+1.17(+1.02%)
May 19, 2020	114.57	115.67	113.62	114.63	2,339,500	-0.02(-0.01%)
May 18, 2020	117.23	118.62	113.50	114.65	3,662,446	+0.58(+0.50%)
May 15, 2020	115.50	115.73	112.70	114.07	3,562,253	-1.70(-1.47%)
May 14, 2020	115.14	117.27	113.49	115.77	3,008,153	-0.61(-0.52%)
May 13, 2020	115.76	119.35	114.49	116.38	2,837,054	+0.43(+0.37%)
May 12, 2020	125.46	125.79	115.62	115.96	4,425,342	-9.97(-7.92%)
May 11, 2020	125.29	127.55	125.04	125.93	2,393,400	-0.61(-0.48%)
May 08, 2020	133.46	133.62	124.74	126.54	2,381,140	-3.46(-2.66%)
May 07, 2020	131.10	131.72	128.40	130.00	1,898,102	-0.58(-0.45%)
May 06, 2020	130.14	132.35	129.10	130.59	1,269,299	+1.48(+1.15%)
May 05, 2020	127.10	130.07	126.05	129.10	1,144,115	+1.95(+1.53%)
May 04, 2020	127.74	128.34	124.91	127.16	1,593,106	-0.13(-0.10%)
May 01, 2020	127.77	130.16	126.92	127.29	1,509,664	-3.11(-2.39%)
Apr 30, 2020	127.78	131.38	127.37	130.40	3,461,744	+0.77(+0.59%)
Apr 29, 2020	135.93	136.60	129.34	129.63	2,179,682	-4.83(-3.59%)
Apr 28, 2020	136.44	138.14	133.94	134.47	1,899,470	-0.07(-0.05%)
Apr 27, 2020	132.53	135.26	130.72	134.54	2,001,974	+3.66(+2.80%)
Apr 24, 2020	130.04	131.21	128.75	130.87	1,660,183	+1.31(+1.01%)
Apr 23, 2020	129.95	132.29	129.31	129.56	2,209,541	-0.57(-0.44%)
Apr 22, 2020	128.19	131.29	127.80	130.13	2,391,561	+3.91(+3.10%)
Apr 21, 2020	123.96	127.50	122.90	126.22	2,935,488	+0.86(+0.68%)
Apr 20, 2020	128.65	129.10	124.91	125.37	2,382,028	-4.78(-3.67%)
Apr 17, 2020	126.40	130.62	124.47	130.15	2,062,791	+6.32(+5.11%)
Apr 16, 2020	123.41	124.64	121.51	123.83	4,684,487	+0.92(+0.75%)
Apr 15, 2020	124.44	125.69	121.12	122.91	4,941,859	-3.47(-2.75%)
Apr 14, 2020	125.58	128.94	125.20	126.38	4,168,526	+3.64(+2.96%)
Apr 13, 2020	128.10	128.21	122.29	122.74	2,706,868	-6.61(-5.11%)
Apr 09, 2020	128.20	133.11	127.90	129.35	3,476,847	+2.16(+1.70%)
Apr 08, 2020	122.78	128.33	121.28	127.19	2,412,251	+4.63(+3.78%)
Apr 07, 2020	124.61	125.67	121.45	122.56	2,704,912	+0.87(+0.72%)
Apr 06, 2020	123.13	124.22	121.22	121.69	2,780,965	+2.63(+2.21%)
Apr 03, 2020	116.86	120.00	115.31	119.06	3,232,554	+1.29(+1.10%)
Apr 02, 2020	115.41	118.88	114.33	117.77	2,925,008	+0.46(+0.39%)
Apr 01, 2020	115.89	117.90	110.89	117.31	2,914,260	-3.86(-3.19%)
Mar 31, 2020	121.40	121.71	113.42	121.17	4,327,199	-0.78(-0.64%)
Mar 30, 2020	117.40	122.98	117.16	121.96	4,327,110	+6.07(+5.24%)
Mar 27, 2020	113.69	118.58	113.09	115.89	4,245,035	-1.12(-0.95%)
Mar 26, 2020	106.26	117.64	105.73	117.00	4,453,783	+11.08(+10.46%)
Mar 25, 2020	102.04	112.52	102.04	105.92	4,275,788	+4.11(+4.04%)
Mar 24, 2020	97.31	103.12	93.89	101.82	5,349,551	+7.69(+8.17%)
Mar 23, 2020	105.10	105.10	91.59	94.12	4,487,541	-11.60(-10.97%)
Mar 20, 2020	109.87	113.08	103.81	105.72	5,424,543	-3.55(-3.25%)
Mar 19, 2020	119.68	119.81	105.89	109.28	5,077,611	-10.53(-8.79%)
Mar 18, 2020	114.98	121.84	111.94	119.80	9,155,491	-0.79(-0.65%)
Mar 17, 2020	114.87	121.91	112.48	120.59	9,240,896	+8.66(+7.74%)
Mar 16, 2020	115.51	121.79	111.23	111.93	7,926,271	-12.13(-9.78%)
Mar 13, 2020	115.43	124.29	110.46	124.06	7,563,052	+12.96(+11.66%)
Mar 12, 2020	110.78	113.14	107.86	111.10	10,853,586	-7.47(-6.30%)
Mar 11, 2020	113.38	119.61	111.73	118.57	40,081,060	+2.21(+1.90%)
Mar 10, 2020	107.63	117.46	106.81	116.37	11,478,227	+11.93(+11.42%)
Mar 09, 2020	104.28	107.29	102.99	104.44	3,129,328	-6.55(-5.90%)
Mar 06, 2020	109.24	111.76	107.37	110.99	4,184,878	-1.41(-1.26%)
Mar 05, 2020	114.78	116.24	110.83	112.40	2,782,987	-4.42(-3.79%)
Mar 04, 2020	113.98	116.87	112.99	116.83	3,408,892	+4.67(+4.16%)
Mar 03, 2020	113.15	115.30	110.06	112.16	4,788,414	-0.78(-0.69%)
Mar 02, 2020	104.64	113.18	104.39	112.94	7,292,537	+8.98(+8.64%)
Feb 28, 2020	104.84	104.84	99.88	103.95	5,829,828	-2.67(-2.50%)
Feb 27, 2020	111.84	111.96	106.44	106.62	3,287,066	-6.22(-5.51%)
Feb 26, 2020	115.54	115.93	112.79	112.84	3,079,653	-2.73(-2.37%)
Feb 25, 2020	118.04	118.73	115.04	115.58	5,808,371	-1.50(-1.28%)
Feb 24, 2020	118.56	118.77	116.56	117.08	3,829,046	-2.48(-2.07%)
Feb 21, 2020	118.17	119.84	117.73	119.55	3,866,794	+1.58(+1.34%)
Feb 20, 2020	115.44	118.02	115.01	117.97	4,551,916	+3.37(+2.94%)
Feb 19, 2020	115.15	115.74	114.29	114.60	2,600,262	-0.68(-0.59%)
Feb 18, 2020	113.85	115.31	113.53	115.28	3,660,127	+1.47(+1.29%)
Feb 14, 2020	108.97	114.10	108.36	113.81	4,374,133	+4.30(+3.93%)
Feb 13, 2020	109.48	110.52	109.42	109.51	1,860,363	-0.45(-0.41%)
Feb 12, 2020	108.50	110.69	108.44	109.96	2,114,033	+1.32(+1.22%)
Feb 11, 2020	109.43	110.47	108.45	108.64	2,160,512	-0.48(-0.44%)
Feb 10, 2020	107.14	109.15	106.54	109.12	2,142,366	+2.42(+2.27%)
Feb 07, 2020	107.49	107.57	106.33	106.70	1,066,208	-0.64(-0.60%)
Feb 06, 2020	107.28	107.62	106.69	107.34	1,303,069	+0.14(+0.13%)
Feb 05, 2020	108.29	108.32	106.85	107.20	2,020,013	-0.98(-0.90%)
Feb 04, 2020	107.01	108.60	106.74	108.18	1,412,459	+1.60(+1.50%)
Feb 03, 2020	106.78	107.76	106.21	106.58	1,612,890	+0.13(+0.12%)
Jan 31, 2020	108.72	109.17	105.94	106.45	2,221,844	-2.38(-2.19%)
Jan 30, 2020	110.10	111.04	108.63	108.83	1,842,493	-1.63(-1.48%)
Jan 29, 2020	112.70	112.89	110.35	110.46	2,190,578	-1.90(-1.69%)
Jan 28, 2020	111.76	112.78	111.76	112.36	1,938,893	+0.69(+0.62%)
Jan 27, 2020	110.37	112.06	110.37	111.67	1,764,262	+0.66(+0.59%)
Jan 24, 2020	110.30	111.79	109.89	111.01	2,214,103	+1.00(+0.91%)
Jan 23, 2020	109.16	110.37	109.10	110.01	1,454,515	+0.72(+0.66%)
Jan 22, 2020	109.14	110.06	108.89	109.30	1,904,064	+0.48(+0.44%)
Jan 21, 2020	107.69	108.89	107.15	108.82	1,486,335	+1.12(+1.04%)
Jan 17, 2020	107.17	107.99	106.59	107.70	1,565,458	+0.67(+0.62%)
Jan 16, 2020	106.33	107.31	105.68	107.04	2,578,981	+2.32(+2.22%)
Jan 15, 2020	104.69	105.52	104.40	104.72	1,668,020	+0.21(+0.20%)
Jan 14, 2020	105.56	106.20	103.84	104.51	2,782,477	-1.06(-1.00%)
Jan 13, 2020	104.39	105.76	103.65	105.56	2,394,065	+1.38(+1.33%)
Jan 10, 2020	103.05	104.44	102.52	104.18	2,367,078	+1.43(+1.39%)
Jan 09, 2020	102.39	103.57	102.19	102.75	1,132,299	+0.01(+0.01%)
Jan 08, 2020	101.99	102.95	101.47	102.74	2,950,735	+0.88(+0.87%)
Jan 07, 2020	102.46	102.59	101.06	101.86	1,162,743	-1.01(-0.98%)
Jan 06, 2020	103.40	103.56	102.17	102.87	1,329,920	-0.94(-0.90%)
Jan 03, 2020	101.46	104.02	101.33	103.81	1,004,393	+1.68(+1.64%)
Jan 02, 2020	103.87	104.17	101.66	102.13	1,238,490	-1.51(-1.45%)
Dec 31, 2019	102.48	103.67	102.17	103.64	1,305,030	+1.24(+1.21%)
Dec 30, 2019	102.07	102.43	101.38	102.40	802,267	+0.11(+0.11%)
Dec 27, 2019	102.56	102.82	101.53	102.28	670,366	+0.06(+0.06%)
Dec 26, 2019	101.23	102.22	101.23	102.22	860,894	+1.19(+1.17%)
Dec 24, 2019	101.24	101.66	100.62	101.04	562,335	+0.10(+0.10%)
Dec 23, 2019	102.37	102.80	100.68	100.93	1,270,328	-1.21(-1.19%)
Dec 20, 2019	104.42	104.66	101.72	102.15	3,154,834	-0.85(-0.82%)
Dec 19, 2019	100.48	103.07	100.17	102.99	2,323,701	+2.23(+2.22%)
Dec 18, 2019	98.50	100.95	98.47	100.76	1,912,163	+2.26(+2.29%)
Dec 17, 2019	100.13	100.44	98.30	98.50	1,502,594	-1.45(-1.45%)
Dec 16, 2019	98.67	100.28	98.02	99.96	1,833,729	+1.54(+1.57%)
Dec 13, 2019	99.06	99.69	97.21	98.42	3,289,554	-0.83(-0.84%)
Dec 12, 2019	100.58	101.26	99.14	99.25	2,374,188	-1.10(-1.10%)
Dec 11, 2019	101.14	101.23	99.15	100.35	2,042,621	-0.49(-0.48%)
Dec 10, 2019	101.82	101.97	100.72	100.83	1,838,800	-0.97(-0.95%)
Dec 09, 2019	101.50	102.28	101.23	101.80	1,432,722	+0.30(+0.30%)
Dec 06, 2019	101.31	102.37	101.12	101.50	1,645,696	+0.73(+0.72%)
Dec 05, 2019	102.22	102.57	100.10	100.78	2,486,750	-1.35(-1.33%)
Dec 04, 2019	100.84	102.37	100.80	102.13	1,317,396	+0.86(+0.85%)
Dec 03, 2019	102.32	102.66	100.94	101.27	1,891,850	-0.99(-0.97%)
Dec 02, 2019	103.69	103.75	101.97	102.27	2,069,201	-1.45(-1.40%)
Nov 29, 2019	103.76	104.23	103.46	103.72	580,401	-0.21(-0.21%)
Nov 27, 2019	103.48	104.08	103.24	103.93	1,540,157	+0.49(+0.48%)
Nov 26, 2019	101.28	103.60	101.08	103.44	3,113,148	+1.99(+1.96%)
Nov 25, 2019	103.18	103.85	101.02	101.44	2,052,112	-1.12(-1.09%)
Nov 22, 2019	102.96	103.19	102.08	102.56	2,198,576	-0.21(-0.20%)
Nov 21, 2019	103.59	103.80	101.93	102.76	1,762,843	-1.29(-1.24%)
Nov 20, 2019	104.57	104.79	103.15	104.05	2,253,278	-0.56(-0.53%)
Nov 19, 2019	103.84	104.70	103.07	104.61	1,844,973	+1.30(+1.26%)
Nov 18, 2019	102.03	103.48	102.03	103.30	1,890,352	+1.37(+1.35%)
Nov 15, 2019	100.85	101.97	100.35	101.93	1,952,398	+1.50(+1.49%)
Nov 14, 2019	99.72	100.52	99.43	100.43	2,031,116	+0.85(+0.85%)
Nov 13, 2019	99.92	100.17	99.26	99.58	2,300,211	+0.03(+0.03%)
Nov 12, 2019	100.17	101.55	99.48	99.56	3,957,524	-0.48(-0.48%)
Nov 11, 2019	99.95	100.78	99.68	100.04	2,364,477	+0.08(+0.08%)
Nov 08, 2019	100.37	101.56	99.63	99.96	3,027,022	-1.81(-1.78%)
Nov 07, 2019	104.91	105.21	101.20	101.77	3,139,930	-3.45(-3.28%)
Nov 06, 2019	106.09	106.61	104.83	105.22	1,797,266	-0.54(-0.51%)
Nov 05, 2019	106.09	106.33	104.79	105.76	1,894,791	-0.63(-0.60%)
Nov 04, 2019	108.70	108.83	106.16	106.39	1,948,544	-2.34(-2.15%)
Nov 01, 2019	109.25	109.56	107.59	108.73	1,748,668	-0.21(-0.19%)
Oct 31, 2019	110.79	110.97	108.42	108.94	2,780,550	-2.03(-1.83%)
Oct 30, 2019	110.65	111.59	105.69	110.97	9,143,601	-1.01(-0.90%)
Oct 29, 2019	113.55	115.12	108.48	111.98	3,502,179	-1.45(-1.28%)
Oct 28, 2019	114.00	114.00	112.96	113.43	1,134,752	-0.46(-0.41%)
Oct 25, 2019	115.07	115.07	113.66	113.89	1,177,246	-1.31(-1.14%)
Oct 24, 2019	116.63	116.63	114.86	115.21	795,159	-1.19(-1.02%)
Oct 23, 2019	115.95	116.90	115.09	116.40	1,227,360	+0.80(+0.69%)
Oct 22, 2019	115.37	115.86	114.80	115.60	975,291	+0.41(+0.36%)
Oct 21, 2019	113.95	115.26	113.53	115.19	1,013,120	+1.16(+1.01%)
Oct 18, 2019	112.99	114.12	112.11	114.03	948,094	+1.04(+0.92%)
Oct 17, 2019	111.97	113.47	111.90	112.99	1,135,122	+1.00(+0.90%)
Oct 16, 2019	111.33	112.01	110.27	111.99	1,003,390	+0.69(+0.62%)
Oct 15, 2019	111.47	111.65	110.51	111.30	1,805,251	-0.05(-0.05%)
Oct 14, 2019	111.21	112.04	110.95	111.35	915,905	+0.46(+0.42%)
Oct 11, 2019	112.33	112.42	110.82	110.89	1,101,212	-1.15(-1.03%)
Oct 10, 2019	111.65	112.14	110.91	112.03	1,023,133	-0.01(-0.01%)
Oct 09, 2019	111.13	112.46	110.93	112.04	1,639,544	+1.42(+1.29%)
Oct 08, 2019	110.24	111.75	109.44	110.62	1,704,320	+0.64(+0.58%)
Oct 07, 2019	111.19	111.55	109.66	109.98	1,968,934	-1.72(-1.54%)
Oct 04, 2019	111.38	111.79	110.83	111.71	1,500,508	+0.53(+0.48%)
Oct 03, 2019	109.61	112.05	109.61	111.18	2,085,704	+1.71(+1.56%)
Oct 02, 2019	110.95	111.36	108.18	109.47	2,076,524	-1.20(-1.08%)
Oct 01, 2019	111.14	111.36	110.22	110.67	1,426,731	-0.64(-0.58%)
Sep 30, 2019	110.49	111.56	110.23	111.31	1,147,734	+0.82(+0.74%)
Sep 27, 2019	110.38	111.05	109.98	110.49	1,978,753	+0.27(+0.25%)
Sep 26, 2019	109.85	110.66	109.57	110.22	1,679,707	+0.74(+0.67%)
Sep 25, 2019	109.49	109.79	108.76	109.48	1,379,869	+0.09(+0.09%)
Sep 24, 2019	108.88	109.80	108.50	109.38	2,135,135	+1.07(+0.99%)
Sep 23, 2019	106.95	108.76	106.95	108.31	2,209,251	+1.10(+1.02%)
Sep 20, 2019	106.61	107.67	106.36	107.21	2,591,225	+1.03(+0.97%)
Sep 19, 2019	107.21	108.91	106.14	106.19	3,411,036	-1.26(-1.17%)
Sep 18, 2019	110.31	110.62	106.31	107.45	1,865,933	-2.38(-2.17%)
Sep 17, 2019	108.72	110.04	108.72	109.83	1,266,678	+1.45(+1.34%)
Sep 16, 2019	106.42	108.71	106.31	108.38	2,100,964	+1.78(+1.67%)
Sep 13, 2019	108.23	108.76	106.33	106.61	2,603,236	-1.90(-1.75%)
Sep 12, 2019	109.12	111.11	108.44	108.50	2,268,092	-0.76(-0.70%)
Sep 11, 2019	107.79	109.45	107.58	109.26	1,537,803	+0.72(+0.67%)
Sep 10, 2019	108.68	108.81	107.34	108.54	1,906,115	-0.37(-0.34%)
Sep 09, 2019	109.37	109.44	108.35	108.92	2,072,003	-0.45(-0.41%)
Sep 06, 2019	107.98	109.42	107.56	109.37	1,321,294	+1.66(+1.54%)
Sep 05, 2019	107.46	107.90	106.46	107.71	1,691,102	+0.19(+0.17%)
Sep 04, 2019	107.27	107.69	106.75	107.52	1,203,024	+0.78(+0.73%)
Sep 03, 2019	104.88	106.75	104.41	106.74	1,463,891	+1.61(+1.54%)
Aug 30, 2019	105.56	105.81	104.80	105.12	906,618	+0.03(+0.02%)
Aug 29, 2019	103.75	105.51	103.61	105.10	856,148	+1.97(+1.91%)
Aug 28, 2019	102.61	103.43	102.33	103.12	775,953	+0.80(+0.78%)
Aug 27, 2019	103.60	104.02	102.30	102.33	1,163,161	-0.72(-0.70%)
Aug 26, 2019	103.19	103.67	102.26	103.05	681,042	+0.40(+0.39%)
Aug 23, 2019	104.77	105.07	102.27	102.65	882,627	-1.83(-1.75%)
Aug 22, 2019	104.89	105.44	103.80	104.48	726,666	-0.36(-0.34%)
Aug 21, 2019	104.72	105.44	104.20	104.83	544,522	+0.17(+0.16%)
Aug 20, 2019	105.45	105.89	104.43	104.66	825,592	-1.05(-1.00%)
Aug 19, 2019	105.79	106.29	105.11	105.72	917,556	+0.56(+0.53%)
Aug 16, 2019	102.91	105.81	102.62	105.16	1,745,967	+2.64(+2.58%)
Aug 15, 2019	100.58	102.69	100.29	102.51	1,212,998	+2.18(+2.17%)
Aug 14, 2019	102.16	102.16	100.29	100.34	1,093,120	-1.86(-1.82%)
Aug 13, 2019	101.75	102.60	101.03	102.20	1,024,548	+0.41(+0.40%)
Aug 12, 2019	102.21	102.25	101.22	101.79	937,450	-0.50(-0.49%)
Aug 09, 2019	101.62	102.51	100.13	102.29	1,003,760	+0.48(+0.47%)
Aug 08, 2019	100.56	101.89	99.52	101.81	1,101,022	+1.03(+1.02%)
Aug 07, 2019	99.08	101.05	98.69	100.79	1,362,140	+1.22(+1.23%)
Aug 06, 2019	98.37	100.26	97.80	99.56	996,525	+1.34(+1.37%)
Aug 05, 2019	99.15	99.60	97.09	98.22	1,428,288	-1.45(-1.45%)
Aug 02, 2019	98.26	100.28	98.11	99.66	1,092,552	+1.43(+1.45%)
Aug 01, 2019	97.10	98.45	95.59	98.24	1,829,115	+0.99(+1.02%)
Jul 31, 2019	96.58	98.77	95.88	97.24	2,355,833	+0.31(+0.32%)
Jul 30, 2019	94.41	97.37	94.40	96.93	2,001,604	+2.37(+2.51%)
Jul 29, 2019	95.32	95.64	94.25	94.56	1,155,760	-0.27(-0.29%)
Jul 26, 2019	96.00	96.20	94.29	94.83	1,756,904	-1.11(-1.15%)
Jul 25, 2019	100.08	100.08	95.61	95.94	1,985,537	-3.99(-3.99%)
Jul 24, 2019	99.83	100.50	99.37	99.93	997,228	+0.18(+0.18%)
Jul 23, 2019	99.72	100.47	98.35	99.75	1,088,498	-0.22(-0.22%)
Jul 22, 2019	100.17	100.29	99.60	99.97	974,467	-0.14(-0.14%)
Jul 19, 2019	102.42	102.48	99.91	100.11	901,444	-2.16(-2.11%)
Jul 18, 2019	101.14	102.50	100.87	102.27	735,171	+0.77(+0.75%)
Jul 17, 2019	102.00	102.10	100.68	101.50	687,958	-0.19(-0.19%)
Jul 16, 2019	101.66	101.96	100.88	101.70	1,266,769	-0.03(-0.03%)
Jul 15, 2019	102.10	102.63	101.61	101.73	654,535	-0.37(-0.36%)
Jul 12, 2019	103.18	103.42	102.05	102.10	812,417	-0.82(-0.79%)
Jul 11, 2019	103.88	104.00	101.93	102.91	1,036,395	-0.93(-0.89%)
Jul 10, 2019	103.86	104.04	102.85	103.84	776,846	+0.37(+0.36%)
Jul 09, 2019	102.25	103.89	102.21	103.47	2,028,460	+1.06(+1.04%)
Jul 08, 2019	102.61	102.83	101.73	102.40	748,671	-0.52(-0.50%)
Jul 05, 2019	102.27	103.26	101.36	102.92	609,430	+0.09(+0.08%)
Jul 03, 2019	101.83	103.17	101.83	102.84	507,819	+1.54(+1.52%)
Jul 02, 2019	99.74	101.78	99.17	101.30	1,081,330	+1.75(+1.76%)