Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	136.14	137.98	135.76	136.79	1,511,288	+1.20(+0.88%)
Aug 28, 2020	135.30	135.65	133.25	135.60	1,193,590	+0.52(+0.38%)
Aug 27, 2020	135.93	136.73	134.86	135.08	989,894	-0.23(-0.17%)
Aug 26, 2020	135.13	135.42	133.89	135.31	927,997	-0.69(-0.51%)
Aug 25, 2020	135.28	136.94	134.18	136.00	1,493,786	+1.67(+1.24%)
Aug 24, 2020	135.56	136.00	132.10	134.33	960,772	-1.50(-1.11%)
Aug 21, 2020	136.89	136.89	134.27	135.84	861,455	-0.52(-0.38%)
Aug 20, 2020	133.13	137.14	132.81	136.35	1,200,745	+2.79(+2.09%)
Aug 19, 2020	138.16	138.27	133.07	133.57	1,348,792	-3.94(-2.86%)
Aug 18, 2020	137.59	138.16	136.06	137.51	867,339	-0.05(-0.04%)
Aug 17, 2020	134.76	137.98	134.74	137.56	1,250,065	+2.81(+2.09%)
Aug 14, 2020	133.91	136.35	133.82	134.75	1,473,384	+1.04(+0.78%)
Aug 13, 2020	135.42	136.30	133.62	133.71	1,102,295	-2.02(-1.49%)
Aug 12, 2020	133.52	136.11	133.15	135.73	1,084,361	+2.47(+1.85%)
Aug 11, 2020	139.34	139.34	133.10	133.26	1,617,961	-5.81(-4.18%)
Aug 10, 2020	139.38	139.84	136.72	139.07	1,729,966	-0.32(-0.23%)
Aug 07, 2020	137.59	139.78	137.30	139.40	1,105,521	+1.41(+1.03%)
Aug 06, 2020	139.65	140.62	137.84	137.98	987,268	-2.29(-1.64%)
Aug 05, 2020	141.88	141.94	139.48	140.28	1,100,096	-1.31(-0.93%)
Aug 04, 2020	140.21	141.93	139.76	141.59	1,905,457	+0.39(+0.27%)
Aug 03, 2020	140.49	142.00	140.22	141.20	1,721,879	+0.11(+0.08%)
Jul 31, 2020	142.49	145.44	139.43	141.09	4,883,594	+1.59(+1.14%)
Jul 30, 2020	137.47	140.11	137.21	139.50	2,226,393	+1.34(+0.97%)
Jul 29, 2020	135.34	138.31	135.34	138.16	1,742,881	+2.84(+2.10%)
Jul 28, 2020	132.87	135.71	132.54	135.32	1,947,855	+2.60(+1.96%)
Jul 27, 2020	128.69	132.81	127.82	132.72	1,795,389	+3.53(+2.73%)
Jul 24, 2020	127.96	129.40	127.55	129.18	1,256,740	+1.06(+0.82%)
Jul 23, 2020	127.75	129.16	126.87	128.13	1,357,333	+0.81(+0.63%)
Jul 22, 2020	125.52	127.57	125.32	127.32	1,226,088	+1.38(+1.10%)
Jul 21, 2020	128.47	128.69	125.13	125.94	1,310,934	-0.83(-0.65%)
Jul 20, 2020	126.37	128.30	125.90	126.77	1,184,921	+0.43(+0.34%)
Jul 17, 2020	124.01	127.39	122.99	126.34	1,265,501	+2.89(+2.34%)
Jul 16, 2020	126.93	127.56	123.30	123.44	1,747,401	-3.26(-2.57%)
Jul 15, 2020	130.75	130.96	125.66	126.70	2,035,380	-2.29(-1.78%)
Jul 14, 2020	125.67	129.44	125.67	129.00	1,205,272	+3.59(+2.87%)
Jul 13, 2020	129.94	130.01	124.84	125.41	1,689,924	-4.13(-3.19%)
Jul 10, 2020	129.22	130.57	129.10	129.53	1,965,840	+0.32(+0.24%)
Jul 09, 2020	129.08	130.06	127.36	129.22	1,076,515	-0.07(-0.05%)
Jul 08, 2020	130.45	131.47	128.00	129.29	1,289,736	-0.33(-0.26%)
Jul 07, 2020	128.74	130.45	128.32	129.62	1,456,905	-0.28(-0.22%)
Jul 06, 2020	131.83	132.26	129.39	129.90	1,479,130	-0.69(-0.53%)
Jul 02, 2020	131.21	131.65	129.87	130.59	1,475,432	+1.06(+0.81%)
Jul 01, 2020	125.11	130.69	125.11	129.53	1,343,146	+4.64(+3.72%)
Jun 30, 2020	123.06	125.25	122.29	124.89	1,901,782	+1.74(+1.41%)
Jun 29, 2020	125.43	125.43	122.61	123.16	1,638,874	-0.40(-0.33%)
Jun 26, 2020	126.11	128.38	123.23	123.56	6,976,302	-2.18(-1.73%)
Jun 25, 2020	123.10	125.83	122.68	125.74	1,651,469	+2.68(+2.18%)
Jun 24, 2020	123.57	124.30	119.97	123.06	1,958,795	-1.66(-1.33%)
Jun 23, 2020	125.84	126.55	123.63	124.72	2,356,980	-0.18(-0.14%)
Jun 22, 2020	122.80	127.58	122.30	124.89	3,430,048	+1.99(+1.62%)
Jun 19, 2020	127.83	127.83	121.90	122.91	6,625,507	-2.91(-2.31%)
Jun 18, 2020	127.18	128.41	124.56	125.82	9,640,011	-2.06(-1.61%)
Jun 17, 2020	125.74	129.07	125.72	127.87	4,089,683	+2.63(+2.10%)
Jun 16, 2020	125.24	126.37	122.38	125.25	2,233,410	+2.63(+2.14%)
Jun 15, 2020	117.47	122.83	117.00	122.62	2,305,999	+3.09(+2.59%)
Jun 12, 2020	119.20	120.22	117.90	119.53	1,937,849	+2.80(+2.40%)
Jun 11, 2020	120.46	120.46	115.75	116.72	4,392,717	-3.79(-3.15%)
Jun 10, 2020	123.39	125.05	120.42	120.51	2,480,358	-2.79(-2.26%)
Jun 09, 2020	122.94	124.47	121.85	123.30	2,272,018	-0.11(-0.09%)
Jun 08, 2020	123.25	123.87	121.65	123.41	2,201,814	+0.28(+0.23%)
Jun 05, 2020	121.50	123.71	118.89	123.13	3,136,848	+3.77(+3.15%)
Jun 04, 2020	120.80	122.49	116.80	119.36	3,217,870	-2.20(-1.81%)
Jun 03, 2020	122.59	123.63	121.09	121.57	1,870,966	-0.45(-0.36%)
Jun 02, 2020	125.44	125.44	121.07	122.01	2,718,388	-2.13(-1.71%)
Jun 01, 2020	125.45	126.32	124.08	124.14	2,322,894	-0.98(-0.78%)
May 29, 2020	124.74	126.07	123.00	125.11	2,687,055	-2.17(-1.70%)
May 28, 2020	122.50	127.42	121.48	127.28	1,896,172	+5.87(+4.83%)
May 27, 2020	122.01	122.01	117.47	121.42	2,476,779	+0.85(+0.71%)
May 26, 2020	121.51	121.90	118.94	120.56	2,260,007	+2.20(+1.86%)
May 22, 2020	114.03	118.40	113.77	118.36	1,742,030	+4.41(+3.87%)
May 21, 2020	114.90	115.05	113.14	113.95	2,164,833	-1.74(-1.51%)
May 20, 2020	115.93	116.23	113.13	115.69	2,271,180	+1.17(+1.02%)
May 19, 2020	114.46	115.56	113.51	114.53	2,341,652	-0.02(-0.02%)
May 18, 2020	117.12	118.51	113.40	114.54	3,665,814	+0.58(+0.50%)
May 15, 2020	115.40	115.62	112.60	113.97	3,565,529	-1.70(-1.47%)
May 14, 2020	115.04	117.17	113.38	115.67	3,010,920	-0.61(-0.52%)
May 13, 2020	115.65	119.24	114.39	116.28	2,839,664	+0.43(+0.37%)
May 12, 2020	125.34	125.67	115.52	115.85	4,429,412	-9.96(-7.92%)
May 11, 2020	125.17	127.43	124.92	125.81	2,395,602	-0.61(-0.48%)
May 08, 2020	133.34	133.50	124.63	126.42	2,383,330	-3.46(-2.66%)
May 07, 2020	130.98	131.60	128.29	129.88	1,899,848	-0.58(-0.45%)
May 06, 2020	130.02	132.23	128.98	130.47	1,270,467	+1.48(+1.15%)
May 05, 2020	126.98	129.95	125.93	128.98	1,145,167	+1.94(+1.53%)
May 04, 2020	127.62	128.22	124.79	127.04	1,594,572	-0.13(-0.10%)
May 01, 2020	127.65	130.04	126.81	127.17	1,511,052	-3.11(-2.39%)
Apr 30, 2020	127.67	131.25	127.25	130.28	3,464,928	+0.77(+0.59%)
Apr 29, 2020	135.81	136.48	129.22	129.51	2,181,687	-4.83(-3.59%)
Apr 28, 2020	136.31	138.01	133.81	134.34	1,901,217	-0.07(-0.05%)
Apr 27, 2020	132.41	135.14	130.60	134.41	2,003,816	+3.66(+2.80%)
Apr 24, 2020	129.93	131.09	128.63	130.75	1,661,710	+1.31(+1.01%)
Apr 23, 2020	129.83	132.16	129.19	129.45	2,211,573	-0.57(-0.44%)
Apr 22, 2020	128.08	131.17	127.69	130.01	2,393,760	+3.90(+3.10%)
Apr 21, 2020	123.84	127.38	122.79	126.11	2,938,188	+0.85(+0.68%)
Apr 20, 2020	128.53	128.98	124.79	125.25	2,384,219	-4.78(-3.67%)
Apr 17, 2020	126.28	130.50	124.35	130.03	2,064,688	+6.32(+5.11%)
Apr 16, 2020	123.29	124.52	121.40	123.71	4,688,796	+0.91(+0.75%)
Apr 15, 2020	124.32	125.58	121.01	122.80	4,946,404	-3.47(-2.75%)
Apr 14, 2020	125.46	128.83	125.09	126.27	4,172,360	+3.64(+2.96%)
Apr 13, 2020	127.98	128.09	122.18	122.63	2,709,358	-6.61(-5.11%)
Apr 09, 2020	128.09	132.98	127.78	129.24	3,480,045	+2.16(+1.70%)
Apr 08, 2020	122.67	128.21	121.17	127.08	2,414,470	+4.63(+3.78%)
Apr 07, 2020	124.50	125.55	121.34	122.45	2,707,400	+0.87(+0.72%)
Apr 06, 2020	123.01	124.10	121.11	121.58	2,783,523	+2.62(+2.21%)
Apr 03, 2020	116.75	119.89	115.20	118.95	3,235,527	+1.29(+1.10%)
Apr 02, 2020	115.30	118.77	114.22	117.66	2,927,698	+0.46(+0.39%)
Apr 01, 2020	115.78	117.79	110.79	117.20	2,916,941	-3.86(-3.19%)
Mar 31, 2020	121.29	121.60	113.31	121.06	4,331,179	-0.78(-0.64%)
Mar 30, 2020	117.29	122.87	117.05	121.85	4,331,090	+6.07(+5.24%)
Mar 27, 2020	113.58	118.47	112.98	115.78	4,248,939	-1.12(-0.95%)
Mar 26, 2020	106.16	117.53	105.64	116.90	4,457,880	+11.07(+10.46%)
Mar 25, 2020	101.95	112.42	101.95	105.83	4,279,720	+4.11(+4.04%)
Mar 24, 2020	97.22	103.02	93.80	101.72	5,354,471	+7.69(+8.17%)
Mar 23, 2020	105.00	105.00	91.51	94.04	4,491,668	-11.59(-10.97%)
Mar 20, 2020	109.77	112.97	103.72	105.63	5,429,532	-3.55(-3.25%)
Mar 19, 2020	119.57	119.70	105.79	109.17	5,082,281	-10.52(-8.79%)
Mar 18, 2020	114.87	121.72	111.84	119.69	9,163,912	-0.78(-0.65%)
Mar 17, 2020	114.76	121.79	112.37	120.48	9,249,395	+8.65(+7.74%)
Mar 16, 2020	115.41	121.68	111.13	111.82	7,933,562	-12.12(-9.78%)
Mar 13, 2020	115.33	124.18	110.36	123.95	7,570,008	+12.94(+11.66%)
Mar 12, 2020	110.67	113.03	107.76	111.00	10,863,569	-7.46(-6.30%)
Mar 11, 2020	113.28	119.50	111.62	118.46	40,117,924	+2.20(+1.90%)
Mar 10, 2020	107.53	117.35	106.71	116.26	11,488,784	+11.92(+11.42%)
Mar 09, 2020	104.19	107.19	102.90	104.34	3,132,206	-6.55(-5.90%)
Mar 06, 2020	109.14	111.66	107.28	110.89	4,188,727	-1.41(-1.26%)
Mar 05, 2020	114.68	116.13	110.72	112.30	2,785,547	-4.42(-3.79%)
Mar 04, 2020	113.87	116.76	112.89	116.72	3,412,028	+4.66(+4.16%)
Mar 03, 2020	113.04	115.20	109.95	112.06	4,792,818	-0.78(-0.69%)
Mar 02, 2020	104.54	113.08	104.29	112.83	7,299,244	+8.98(+8.64%)
Feb 28, 2020	104.74	104.74	99.79	103.86	5,835,190	-2.66(-2.50%)
Feb 27, 2020	111.74	111.86	106.34	106.52	3,290,090	-6.22(-5.51%)
Feb 26, 2020	115.44	115.83	112.69	112.74	3,082,485	-2.73(-2.37%)
Feb 25, 2020	117.93	118.62	114.94	115.47	5,813,713	-1.50(-1.28%)
Feb 24, 2020	118.45	118.66	116.45	116.97	3,832,568	-2.47(-2.07%)
Feb 21, 2020	118.06	119.73	117.62	119.44	3,870,351	+1.58(+1.34%)
Feb 20, 2020	115.33	117.91	114.90	117.86	4,556,103	+3.36(+2.94%)
Feb 19, 2020	115.04	115.64	114.18	114.50	2,602,654	-0.68(-0.59%)
Feb 18, 2020	113.74	115.20	113.42	115.18	3,663,494	+1.47(+1.29%)
Feb 14, 2020	108.88	113.99	108.26	113.71	4,378,156	+4.30(+3.93%)
Feb 13, 2020	109.38	110.42	109.32	109.41	1,862,074	-0.45(-0.41%)
Feb 12, 2020	108.40	110.59	108.34	109.86	2,115,977	+1.32(+1.22%)
Feb 11, 2020	109.33	110.37	108.36	108.54	2,162,499	-0.48(-0.44%)
Feb 10, 2020	107.04	109.05	106.44	109.02	2,144,336	+2.42(+2.27%)
Feb 07, 2020	107.39	107.47	106.23	106.60	1,067,188	-0.64(-0.60%)
Feb 06, 2020	107.18	107.52	106.59	107.24	1,304,268	+0.14(+0.13%)
Feb 05, 2020	108.19	108.22	106.76	107.10	2,021,871	-0.98(-0.90%)
Feb 04, 2020	106.91	108.50	106.64	108.08	1,413,759	+1.60(+1.50%)
Feb 03, 2020	106.68	107.66	106.12	106.48	1,614,373	+0.13(+0.12%)
Jan 31, 2020	108.61	109.07	105.84	106.35	2,223,888	-2.38(-2.19%)
Jan 30, 2020	110.00	110.94	108.53	108.73	1,844,188	-1.63(-1.48%)
Jan 29, 2020	112.60	112.79	110.25	110.36	2,192,592	-1.89(-1.69%)
Jan 28, 2020	111.66	112.68	111.66	112.26	1,940,677	+0.69(+0.62%)
Jan 27, 2020	110.27	111.95	110.27	111.56	1,765,884	+0.66(+0.59%)
Jan 24, 2020	110.20	111.69	109.79	110.91	2,216,139	+0.99(+0.91%)
Jan 23, 2020	109.06	110.27	109.00	109.91	1,455,853	+0.72(+0.66%)
Jan 22, 2020	109.04	109.96	108.79	109.19	1,905,815	+0.48(+0.44%)
Jan 21, 2020	107.59	108.79	107.05	108.72	1,487,702	+1.11(+1.04%)
Jan 17, 2020	107.07	107.89	106.49	107.60	1,566,898	+0.67(+0.62%)
Jan 16, 2020	106.23	107.21	105.58	106.94	2,581,353	+2.32(+2.22%)
Jan 15, 2020	104.59	105.42	104.30	104.62	1,669,554	+0.21(+0.20%)
Jan 14, 2020	105.47	106.10	103.75	104.41	2,785,036	-1.06(-1.00%)
Jan 13, 2020	104.29	105.67	103.56	105.47	2,396,267	+1.38(+1.33%)
Jan 10, 2020	102.95	104.34	102.42	104.08	2,369,256	+1.43(+1.39%)
Jan 09, 2020	102.29	103.48	102.09	102.66	1,133,340	+0.01(+0.01%)
Jan 08, 2020	101.90	102.86	101.38	102.65	2,953,449	+0.88(+0.87%)
Jan 07, 2020	102.36	102.49	100.96	101.77	1,163,812	-1.01(-0.98%)
Jan 06, 2020	103.31	103.46	102.08	102.78	1,331,143	-0.93(-0.90%)
Jan 03, 2020	101.37	103.92	101.24	103.71	1,005,317	+1.68(+1.64%)
Jan 02, 2020	103.77	104.08	101.57	102.03	1,239,629	-1.50(-1.45%)
Dec 31, 2019	102.39	103.57	102.08	103.54	1,306,230	+1.24(+1.21%)
Dec 30, 2019	101.97	102.34	101.29	102.30	803,005	+0.11(+0.11%)
Dec 27, 2019	102.47	102.73	101.44	102.19	670,982	+0.06(+0.06%)
Dec 26, 2019	101.14	102.13	101.14	102.13	861,686	+1.19(+1.17%)
Dec 24, 2019	101.14	101.57	100.53	100.94	562,852	+0.10(+0.10%)
Dec 23, 2019	102.28	102.70	100.59	100.84	1,271,497	-1.21(-1.19%)
Dec 20, 2019	104.33	104.56	101.63	102.05	3,157,735	-0.85(-0.82%)
Dec 19, 2019	100.39	102.98	100.08	102.90	2,325,838	+2.23(+2.22%)
Dec 18, 2019	98.41	100.86	98.38	100.67	1,913,922	+2.26(+2.29%)
Dec 17, 2019	100.04	100.35	98.21	98.41	1,503,976	-1.45(-1.45%)
Dec 16, 2019	98.58	100.18	97.93	99.86	1,835,416	+1.54(+1.57%)
Dec 13, 2019	98.97	99.60	97.12	98.33	3,292,580	-0.83(-0.84%)
Dec 12, 2019	100.49	101.17	99.05	99.16	2,376,371	-1.10(-1.10%)
Dec 11, 2019	101.04	101.14	99.05	100.25	2,044,500	-0.49(-0.48%)
Dec 10, 2019	101.73	101.88	100.63	100.74	1,840,492	-0.97(-0.95%)
Dec 09, 2019	101.41	102.18	101.14	101.71	1,434,040	+0.30(+0.30%)
Dec 06, 2019	101.22	102.28	101.03	101.41	1,647,209	+0.73(+0.72%)
Dec 05, 2019	102.12	102.47	100.00	100.68	2,489,037	-1.35(-1.33%)
Dec 04, 2019	100.75	102.28	100.71	102.04	1,318,608	+0.86(+0.85%)
Dec 03, 2019	102.22	102.57	100.84	101.18	1,893,591	-0.99(-0.97%)
Dec 02, 2019	103.59	103.66	101.87	102.17	2,071,104	-1.45(-1.40%)
Nov 29, 2019	103.66	104.14	103.36	103.62	580,935	-0.21(-0.21%)
Nov 27, 2019	103.38	103.98	103.14	103.83	1,541,574	+0.49(+0.48%)
Nov 26, 2019	101.19	103.51	100.99	103.34	3,116,011	+1.99(+1.96%)
Nov 25, 2019	103.09	103.76	100.93	101.35	2,054,000	-1.11(-1.09%)
Nov 22, 2019	102.87	103.10	101.98	102.46	2,200,598	-0.20(-0.20%)
Nov 21, 2019	103.49	103.71	101.84	102.67	1,764,465	-1.29(-1.24%)
Nov 20, 2019	104.48	104.69	103.06	103.95	2,255,351	-0.56(-0.53%)
Nov 19, 2019	103.74	104.61	102.98	104.51	1,846,670	+1.30(+1.26%)
Nov 18, 2019	101.93	103.38	101.93	103.21	1,892,091	+1.37(+1.35%)
Nov 15, 2019	100.76	101.88	100.26	101.84	1,954,194	+1.50(+1.49%)
Nov 14, 2019	99.63	100.42	99.34	100.34	2,032,985	+0.85(+0.85%)
Nov 13, 2019	99.83	100.08	99.17	99.49	2,302,327	+0.03(+0.03%)
Nov 12, 2019	100.07	101.45	99.39	99.47	3,961,165	-0.48(-0.48%)
Nov 11, 2019	99.86	100.68	99.59	99.95	2,366,652	+0.08(+0.08%)
Nov 08, 2019	100.28	101.46	99.53	99.87	3,029,806	-1.81(-1.78%)
Nov 07, 2019	104.81	105.11	101.11	101.68	3,142,818	-3.44(-3.28%)
Nov 06, 2019	105.99	106.52	104.73	105.12	1,798,919	-0.54(-0.51%)
Nov 05, 2019	105.99	106.23	104.69	105.66	1,896,534	-0.63(-0.60%)
Nov 04, 2019	108.60	108.73	106.06	106.29	1,950,336	-2.34(-2.15%)
Nov 01, 2019	109.15	109.46	107.49	108.63	1,750,277	-0.21(-0.19%)
Oct 31, 2019	110.69	110.87	108.31	108.84	2,783,107	-2.03(-1.83%)
Oct 30, 2019	110.55	111.48	105.59	110.87	9,152,012	-1.01(-0.90%)
Oct 29, 2019	113.45	115.02	108.38	111.88	3,505,400	-1.45(-1.28%)
Oct 28, 2019	113.89	113.89	112.86	113.33	1,135,796	-0.46(-0.41%)
Oct 25, 2019	114.96	114.96	113.55	113.79	1,178,329	-1.31(-1.14%)
Oct 24, 2019	116.52	116.52	114.75	115.10	795,891	-1.19(-1.02%)
Oct 23, 2019	115.85	116.79	114.98	116.29	1,228,489	+0.80(+0.69%)
Oct 22, 2019	115.26	115.75	114.70	115.50	976,188	+0.41(+0.36%)
Oct 21, 2019	113.85	115.15	113.42	115.08	1,014,051	+1.16(+1.01%)
Oct 18, 2019	112.89	114.01	112.01	113.93	948,966	+1.04(+0.92%)
Oct 17, 2019	111.86	113.36	111.79	112.89	1,136,166	+1.00(+0.90%)
Oct 16, 2019	111.23	111.91	110.17	111.89	1,004,313	+0.69(+0.62%)
Oct 15, 2019	111.36	111.55	110.41	111.19	1,806,911	-0.05(-0.05%)
Oct 14, 2019	111.11	111.94	110.85	111.25	916,748	+0.46(+0.42%)
Oct 11, 2019	112.23	112.32	110.71	110.78	1,102,225	-1.15(-1.03%)
Oct 10, 2019	111.55	112.03	110.81	111.93	1,024,074	-0.01(-0.01%)
Oct 09, 2019	111.03	112.36	110.83	111.94	1,641,052	+1.42(+1.29%)
Oct 08, 2019	110.14	111.65	109.34	110.52	1,705,888	+0.63(+0.58%)
Oct 07, 2019	111.09	111.44	109.56	109.88	1,970,745	-1.72(-1.54%)
Oct 04, 2019	111.28	111.69	110.73	111.61	1,501,888	+0.53(+0.48%)
Oct 03, 2019	109.51	111.95	109.51	111.07	2,087,622	+1.70(+1.56%)
Oct 02, 2019	110.85	111.26	108.08	109.37	2,078,434	-1.20(-1.08%)
Oct 01, 2019	111.04	111.25	110.11	110.57	1,428,044	-0.64(-0.58%)
Sep 30, 2019	110.39	111.46	110.13	111.21	1,148,790	+0.82(+0.74%)
Sep 27, 2019	110.28	110.94	109.88	110.39	1,980,573	+0.27(+0.25%)
Sep 26, 2019	109.75	110.56	109.47	110.11	1,681,252	+0.74(+0.67%)
Sep 25, 2019	109.39	109.69	108.66	109.38	1,381,138	+0.09(+0.09%)
Sep 24, 2019	108.78	109.69	108.40	109.28	2,137,099	+1.07(+0.99%)
Sep 23, 2019	106.85	108.66	106.85	108.21	2,211,283	+1.10(+1.02%)
Sep 20, 2019	106.51	107.57	106.26	107.12	2,593,608	+1.03(+0.97%)
Sep 19, 2019	107.12	108.81	106.05	106.09	3,414,173	-1.26(-1.17%)
Sep 18, 2019	110.21	110.52	106.22	107.35	1,867,650	-2.38(-2.17%)
Sep 17, 2019	108.61	109.94	108.61	109.73	1,267,843	+1.45(+1.34%)
Sep 16, 2019	106.32	108.61	106.22	108.28	2,102,897	+1.77(+1.66%)
Sep 13, 2019	108.14	108.66	106.23	106.51	2,605,631	-1.89(-1.75%)
Sep 12, 2019	109.02	111.00	108.34	108.40	2,270,179	-0.76(-0.70%)
Sep 11, 2019	107.69	109.35	107.48	109.16	1,539,218	+0.72(+0.67%)
Sep 10, 2019	108.58	108.71	107.24	108.44	1,907,868	-0.37(-0.34%)
Sep 09, 2019	109.27	109.34	108.25	108.81	2,073,909	-0.45(-0.41%)
Sep 06, 2019	107.88	109.32	107.46	109.27	1,322,510	+1.66(+1.54%)
Sep 05, 2019	107.36	107.80	106.36	107.61	1,692,657	+0.19(+0.17%)
Sep 04, 2019	107.17	107.59	106.66	107.42	1,204,130	+0.78(+0.73%)