Digital Realty Trust, Inc. (DLR) stock
DLRNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as DLR.PJ, DLR.PK, DLR.PL
Financials through Q1 FY2026, quarter ended Mar 31, 2026Last filing: 10-Q on Oct 30, 2026Score 10/3053% above fair value
$180.70−2.21 (-1.21%)
Close on Oct 30, 2026Market cap $66.87BP/E 47.6Yield –
Price history
Digital Realty Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$180.70
-1.21% on the day
52-week range
$146.23 – $208.14
-13.2% from the high
Change over 52 weeks
+5.8%
From $170.75 on Oct 30, 2025
Average volume
2.57M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $172.37 | $186.06 | $171.77 | $180.70 | +4.83% | 15,764,227 |
| Oct 19, 2026 | $176.77 | $178.00 | $168.52 | $172.37 | -2.05% | 8,311,207 |
| Oct 12, 2026 | $178.40 | $181.22 | $167.17 | $175.97 | -1.56% | 9,681,654 |
| Oct 5, 2026 | $179.26 | $185.10 | $172.60 | $178.76 | +0.12% | 9,702,042 |
| Sep 28, 2026 | $178.74 | $181.02 | $172.83 | $178.55 | -0.03% | 8,812,237 |
| Sep 21, 2026 | $185.05 | $188.37 | $178.35 | $178.61 | -1.93% | 7,595,316 |
| Sep 14, 2026 | $186.13 | $186.13 | $175.47 | $182.12 | -3.43% | 13,190,172 |
| Sep 8, 2026 | $187.65 | $192.09 | $185.29 | $188.58 | +0.10% | 5,954,409 |
| Aug 31, 2026 | $184.62 | $190.15 | $179.74 | $188.39 | +1.57% | 14,176,455 |
| Aug 24, 2026 | $190.51 | $196.83 | $184.22 | $185.47 | -2.70% | 8,111,725 |
| Aug 17, 2026 | $199.61 | $199.85 | $188.45 | $190.62 | -4.76% | 8,702,136 |
| Aug 10, 2026 | $193.03 | $201.56 | $190.17 | $200.15 | +3.28% | 9,476,102 |
| Aug 3, 2026 | $188.07 | $196.51 | $185.16 | $193.80 | +2.80% | 11,346,646 |
| Jul 27, 2026 | $200.05 | $200.75 | $185.80 | $188.52 | -5.30% | 13,158,820 |
| Jul 20, 2026 | $173.89 | $207.47 | $173.07 | $199.08 | +14.49% | 20,961,740 |
| Jul 13, 2026 | $180.17 | $181.00 | $171.03 | $173.88 | -3.62% | 13,616,314 |
| Jul 6, 2026 | $174.74 | $181.32 | $172.13 | $180.41 | +4.10% | 16,004,984 |
| Jun 29, 2026 | $192.71 | $194.32 | $172.01 | $173.30 | -10.21% | 28,991,551 |
| Jun 22, 2026 | $188.64 | $197.03 | $188.15 | $193.00 | +2.58% | 16,069,928 |
| Jun 15, 2026 | $184.84 | $191.89 | $183.47 | $188.15 | +2.14% | 14,359,374 |
| Jun 8, 2026 | $187.16 | $187.95 | $178.41 | $184.20 | -1.39% | 12,856,394 |
| Jun 1, 2026 | $189.57 | $189.61 | $181.91 | $186.79 | -1.69% | 10,032,669 |
| May 26, 2026 | $194.50 | $194.69 | $189.76 | $190.00 | -1.06% | 8,807,348 |
| May 18, 2026 | $189.82 | $194.89 | $184.95 | $192.03 | +1.87% | 8,235,562 |
| May 11, 2026 | $195.57 | $197.54 | $187.85 | $188.51 | -3.48% | 10,587,955 |
| May 4, 2026 | $199.96 | $201.26 | $192.97 | $195.31 | -2.69% | 9,129,699 |
| Apr 27, 2026 | $199.04 | $201.58 | $191.56 | $200.70 | +0.35% | 11,252,829 |
| Apr 20, 2026 | $203.84 | $208.14 | $198.05 | $200.00 | -1.78% | 13,032,409 |
| Apr 13, 2026 | $188.24 | $204.21 | $187.88 | $203.62 | +7.81% | 8,524,663 |
| Apr 6, 2026 | $181.59 | $190.08 | $179.20 | $188.87 | +3.95% | 10,663,969 |
| Mar 30, 2026 | $177.47 | $182.72 | $174.15 | $181.69 | +3.57% | 9,307,428 |
| Mar 23, 2026 | $176.42 | $178.77 | $173.50 | $175.42 | +1.22% | 6,896,299 |
| Mar 16, 2026 | $181.94 | $182.95 | $173.08 | $173.30 | -3.51% | 9,552,680 |
| Mar 9, 2026 | $173.90 | $183.52 | $172.91 | $179.61 | +1.94% | 10,224,113 |
| Mar 2, 2026 | $175.14 | $183.18 | $173.79 | $176.19 | -0.57% | 10,686,277 |
| Feb 23, 2026 | $174.55 | $180.49 | $174.12 | $177.20 | +0.87% | 10,161,752 |
| Feb 17, 2026 | $180.89 | $182.55 | $174.71 | $175.68 | -2.92% | 7,176,500 |
| Feb 9, 2026 | $170.45 | $184.79 | $167.79 | $180.97 | +5.45% | 12,903,999 |
| Feb 2, 2026 | $164.91 | $173.90 | $162.37 | $171.62 | +3.42% | 11,575,835 |
| Jan 26, 2026 | $159.88 | $168.40 | $159.60 | $165.95 | +4.27% | 9,643,231 |
| Jan 20, 2026 | $162.51 | $163.70 | $157.15 | $159.16 | -2.71% | 7,306,610 |
| Jan 12, 2026 | $158.10 | $165.21 | $156.00 | $163.60 | +3.19% | 9,981,274 |
| Jan 5, 2026 | $155.20 | $159.49 | $151.50 | $158.55 | +2.27% | 11,303,127 |
| Dec 29, 2025 | $155.17 | $156.71 | $153.90 | $155.03 | +0.01% | 6,232,121 |
| Dec 22, 2025 | $150.53 | $155.46 | $149.95 | $155.01 | +3.35% | 5,388,881 |
| Dec 15, 2025 | $153.19 | $153.80 | $146.23 | $149.99 | -2.37% | 16,342,143 |
| Dec 8, 2025 | $165.29 | $165.40 | $149.26 | $153.63 | -6.74% | 11,016,009 |
| Dec 1, 2025 | $158.01 | $166.00 | $155.81 | $164.73 | +2.88% | 7,663,437 |
| Nov 24, 2025 | $156.94 | $160.50 | $155.32 | $160.12 | +1.87% | 8,508,405 |
| Nov 17, 2025 | $158.66 | $164.34 | $154.83 | $157.18 | -0.63% | 10,290,650 |
| Nov 10, 2025 | $169.37 | $170.29 | $156.00 | $158.18 | -6.89% | 9,591,787 |
| Nov 3, 2025 | $169.16 | $172.47 | $165.00 | $169.89 | -0.31% | 7,329,091 |
| Oct 27, 2025 | $179.28 | $179.99 | $165.98 | $170.41 | -4.95% | 9,461,305 |
| Oct 20, 2025 | $175.74 | $182.48 | $168.72 | $179.28 | +3.79% | 9,622,977 |
| Oct 13, 2025 | $168.87 | $176.86 | $168.54 | $172.73 | +2.52% | 6,184,538 |
| Oct 6, 2025 | $178.29 | $178.29 | $168.45 | $168.49 | -4.46% | 6,941,943 |
| Sep 29, 2025 | $172.69 | $178.30 | $169.26 | $176.35 | +2.85% | 7,601,074 |
| Sep 22, 2025 | $171.17 | $176.15 | $169.67 | $171.46 | -0.36% | 6,223,637 |
| Sep 15, 2025 | $172.34 | $175.83 | $170.69 | $172.08 | -0.82% | 9,679,771 |
| Sep 8, 2025 | $162.00 | $175.59 | $159.22 | $173.50 | +6.29% | 9,702,053 |
| Sep 2, 2025 | $165.09 | $165.92 | $159.22 | $163.24 | -2.62% | 5,794,005 |
| Aug 25, 2025 | $166.67 | $170.50 | $165.36 | $167.64 | +0.35% | 8,109,563 |
| Aug 18, 2025 | $167.14 | $168.15 | $162.52 | $167.06 | +0.10% | 7,422,194 |
| Aug 11, 2025 | $169.11 | $170.69 | $164.36 | $166.90 | -1.77% | 6,834,155 |
| Aug 4, 2025 | $172.27 | $173.92 | $169.19 | $169.91 | -1.34% | 5,744,180 |
| Jul 28, 2025 | $177.08 | $180.57 | $170.93 | $172.21 | -3.20% | 7,909,887 |
| Jul 21, 2025 | $178.94 | $182.00 | $174.81 | $177.91 | -0.04% | 9,032,286 |
| Jul 14, 2025 | $168.82 | $178.66 | $168.60 | $177.98 | +5.64% | 7,198,148 |
| Jul 7, 2025 | $172.74 | $174.16 | $168.05 | $168.47 | -2.39% | 6,249,668 |
| Jun 30, 2025 | $172.53 | $174.77 | $170.01 | $172.60 | +0.72% | 7,105,640 |
| Jun 23, 2025 | $175.71 | $178.85 | $163.64 | $171.36 | -2.31% | 13,099,276 |
| Jun 16, 2025 | $175.70 | $178.24 | $174.81 | $175.42 | +0.54% | 6,691,840 |
| Jun 9, 2025 | $177.44 | $178.71 | $172.68 | $174.47 | -1.34% | 8,943,840 |
| Jun 2, 2025 | $170.39 | $177.97 | $168.40 | $176.84 | +3.10% | 7,617,539 |
| May 26, 2025 | $167.51 | $174.14 | $166.25 | $171.52 | +2.02% | 11,174,828 |
| May 19, 2025 | $168.38 | $171.24 | $166.25 | $168.12 | -1.13% | 5,503,004 |
| May 12, 2025 | $170.01 | $170.40 | $164.24 | $170.05 | +2.09% | 8,719,738 |
| May 5, 2025 | $164.14 | $169.99 | $164.14 | $166.57 | +1.23% | 8,195,490 |
| Apr 28, 2025 | $159.18 | $165.74 | $156.27 | $164.55 | +2.92% | 9,497,257 |
| Apr 21, 2025 | $148.95 | $164.48 | $143.83 | $159.88 | +6.06% | 11,799,868 |
| Apr 14, 2025 | $147.05 | $151.94 | $145.37 | $150.75 | +3.90% | 7,030,376 |
| Apr 7, 2025 | $135.00 | $146.27 | $129.95 | $145.09 | +5.52% | 14,630,203 |
| Mar 31, 2025 | $141.91 | $149.27 | $135.53 | $137.50 | -3.24% | 15,733,038 |
| Mar 24, 2025 | $152.40 | $155.65 | $139.88 | $142.10 | -5.51% | 12,353,527 |
| Mar 17, 2025 | $148.06 | $153.36 | $147.82 | $150.38 | +1.22% | 12,200,182 |
| Mar 10, 2025 | $147.67 | $152.31 | $143.02 | $148.57 | -0.40% | 14,494,272 |
| Mar 3, 2025 | $158.34 | $159.06 | $144.27 | $149.17 | -4.57% | 12,297,000 |
| Feb 24, 2025 | $163.97 | $164.42 | $154.73 | $156.32 | -5.47% | 16,888,248 |
| Feb 18, 2025 | $166.03 | $172.11 | $164.61 | $165.36 | +0.66% | 9,113,690 |
| Feb 10, 2025 | $168.28 | $168.71 | $157.22 | $164.28 | -2.26% | 14,041,434 |
| Feb 3, 2025 | $161.64 | $169.17 | $159.29 | $168.07 | +2.57% | 8,276,864 |
| Jan 27, 2025 | $166.13 | $167.70 | $156.09 | $163.86 | -9.22% | 19,786,118 |
| Jan 21, 2025 | $180.69 | $187.74 | $180.01 | $180.50 | +1.16% | 8,267,664 |
| Jan 13, 2025 | $171.77 | $181.83 | $170.03 | $178.43 | +2.94% | 8,570,446 |
| Jan 6, 2025 | $181.94 | $184.64 | $172.79 | $173.34 | -4.62% | 8,820,193 |
| Dec 30, 2024 | $176.47 | $181.98 | $174.46 | $181.74 | +2.02% | 5,322,148 |
| Dec 23, 2024 | $178.69 | $180.40 | $176.55 | $178.14 | -0.24% | 4,367,361 |
| Dec 16, 2024 | $185.22 | $187.80 | $175.78 | $178.57 | -3.50% | 12,952,758 |
| Dec 9, 2024 | $193.48 | $194.22 | $184.92 | $185.04 | -3.97% | 9,639,967 |
| Dec 2, 2024 | $194.85 | $195.38 | $188.55 | $192.69 | -1.53% | 8,568,079 |
| Nov 25, 2024 | $191.50 | $198.00 | $191.01 | $195.69 | +3.08% | 9,831,332 |
| Nov 18, 2024 | $179.40 | $190.91 | $178.98 | $189.84 | +5.66% | 9,820,955 |
| Nov 11, 2024 | $182.20 | $184.29 | $177.01 | $179.67 | -1.27% | 10,940,826 |
| Nov 4, 2024 | $175.94 | $183.35 | $171.25 | $181.98 | +3.40% | 13,515,187 |
| Oct 28, 2024 | $182.00 | $185.32 | $174.96 | $176.00 | -2.77% | 10,463,292 |
| Oct 21, 2024 | $164.44 | $193.88 | $163.42 | $181.01 | +9.45% | 12,245,684 |
| Oct 14, 2024 | $161.07 | $165.65 | $160.32 | $165.38 | +2.89% | 7,481,312 |
| Oct 7, 2024 | $155.80 | $160.80 | $155.16 | $160.73 | +2.38% | 4,992,289 |
| Sep 30, 2024 | $160.29 | $162.85 | $155.60 | $157.00 | -2.58% | 7,247,843 |
| Sep 23, 2024 | $159.74 | $165.17 | $159.19 | $161.16 | +1.55% | 8,015,920 |
| Sep 16, 2024 | $159.46 | $161.61 | $156.56 | $158.70 | -0.14% | 13,843,250 |
| Sep 9, 2024 | $148.03 | $160.83 | $147.70 | $158.93 | +7.23% | 8,056,900 |
| Sep 3, 2024 | $150.36 | $150.97 | $147.21 | $148.22 | -2.24% | 5,880,683 |
| Aug 26, 2024 | $152.90 | $153.50 | $148.68 | $151.61 | -0.37% | 7,297,720 |
| Aug 19, 2024 | $149.24 | $152.74 | $147.91 | $152.18 | +1.72% | 6,401,134 |
| Aug 12, 2024 | $149.78 | $152.84 | $147.09 | $149.60 | -0.35% | 6,531,850 |
| Aug 5, 2024 | $147.52 | $151.83 | $144.07 | $150.12 | -0.48% | 6,874,640 |
| Jul 29, 2024 | $145.63 | $153.19 | $144.06 | $150.84 | +3.56% | 10,334,433 |
| Jul 22, 2024 | $155.33 | $156.73 | $141.00 | $145.65 | -6.14% | 9,739,373 |
| Jul 15, 2024 | $158.93 | $162.58 | $154.21 | $155.17 | -2.01% | 6,732,148 |
| Jul 8, 2024 | $151.49 | $160.46 | $151.43 | $158.35 | +4.56% | 6,652,172 |
| Jul 1, 2024 | $151.95 | $154.06 | $150.35 | $151.44 | -0.40% | 4,788,287 |
| Jun 24, 2024 | $148.73 | $153.25 | $145.30 | $152.05 | +2.49% | 9,537,181 |
| Jun 17, 2024 | $149.06 | $151.14 | $145.91 | $148.35 | -1.05% | 7,192,412 |
| Jun 10, 2024 | $146.25 | $153.02 | $145.36 | $149.92 | +2.44% | 7,089,266 |
| Jun 3, 2024 | $145.35 | $147.51 | $141.94 | $146.35 | +0.69% | 5,525,016 |
| May 28, 2024 | $143.87 | $145.64 | $140.27 | $145.34 | +1.80% | 7,423,911 |
| May 20, 2024 | $143.54 | $145.25 | $141.10 | $142.77 | -0.74% | 7,026,863 |
| May 13, 2024 | $142.21 | $146.21 | $140.49 | $143.83 | +1.68% | 9,347,830 |
| May 6, 2024 | $147.57 | $148.00 | $139.62 | $141.46 | -3.77% | 23,310,851 |
| Apr 29, 2024 | $144.57 | $152.35 | $137.28 | $147.00 | +2.92% | 11,050,259 |
| Apr 22, 2024 | $137.65 | $143.83 | $135.72 | $142.83 | +4.39% | 8,138,966 |
| Apr 15, 2024 | $143.40 | $143.45 | $135.54 | $136.83 | -3.97% | 8,679,590 |
| Apr 8, 2024 | $143.15 | $147.19 | $139.73 | $142.49 | -0.08% | 6,062,196 |
| Apr 1, 2024 | $144.02 | $144.59 | $138.24 | $142.60 | -1.00% | 6,989,874 |
| Mar 25, 2024 | $138.36 | $144.50 | $136.74 | $144.04 | +3.99% | 7,798,660 |
| Mar 18, 2024 | $142.31 | $144.45 | $137.70 | $138.51 | -1.67% | 9,991,579 |
| Mar 11, 2024 | $149.09 | $149.24 | $139.75 | $140.86 | -5.77% | 10,661,767 |
| Mar 4, 2024 | $150.84 | $154.18 | $148.78 | $149.48 | -0.74% | 9,936,834 |
| Feb 26, 2024 | $137.28 | $150.66 | $136.61 | $150.60 | +9.26% | 12,365,747 |
| Feb 20, 2024 | $136.01 | $142.04 | $131.42 | $137.84 | +1.19% | 12,160,324 |
| Feb 12, 2024 | $147.58 | $149.07 | $134.75 | $136.22 | -7.45% | 15,467,062 |
| Feb 5, 2024 | $142.95 | $148.00 | $142.59 | $147.19 | +1.87% | 8,236,969 |
| Jan 29, 2024 | $142.83 | $146.19 | $139.44 | $144.49 | +0.90% | 12,769,870 |
| Jan 22, 2024 | $138.57 | $144.62 | $137.53 | $143.20 | +4.27% | 9,420,227 |
| Jan 16, 2024 | $136.94 | $139.86 | $133.81 | $137.34 | +0.19% | 7,654,474 |
| Jan 8, 2024 | $130.47 | $138.27 | $130.28 | $137.08 | +4.78% | 6,233,450 |
| Jan 2, 2024 | $134.00 | $135.50 | $130.00 | $130.83 | -2.79% | 5,895,800 |
| Dec 26, 2023 | $135.19 | $136.45 | $134.47 | $134.58 | -0.40% | 4,638,070 |
| Dec 18, 2023 | $132.50 | $136.09 | $131.92 | $135.12 | +2.23% | 8,134,829 |
| Dec 11, 2023 | $134.00 | $138.04 | $130.76 | $132.17 | -1.96% | 15,227,208 |
| Dec 4, 2023 | $137.68 | $139.20 | $132.91 | $134.81 | -2.74% | 12,219,657 |
| Nov 27, 2023 | $136.83 | $139.35 | $135.80 | $138.61 | +1.55% | 12,099,397 |
| Nov 20, 2023 | $134.20 | $138.00 | $133.07 | $136.50 | +1.46% | 4,541,120 |
| Nov 13, 2023 | $127.88 | $136.55 | $126.87 | $134.53 | +4.49% | 7,721,079 |
| Nov 6, 2023 | $132.31 | $132.32 | $126.22 | $128.75 | -3.14% | 7,149,234 |
| Oct 30, 2023 | $123.72 | $135.66 | $121.38 | $132.93 | +8.65% | 9,955,474 |
| Oct 23, 2023 | $114.97 | $126.51 | $113.94 | $122.35 | +5.65% | 13,283,180 |
| Oct 16, 2023 | $123.48 | $124.68 | $115.12 | $115.81 | -5.54% | 7,584,233 |
| Oct 9, 2023 | $116.24 | $125.87 | $115.56 | $122.60 | +4.46% | 9,083,733 |
| Oct 2, 2023 | $120.35 | $121.53 | $114.50 | $117.37 | -3.02% | 10,105,845 |
| Sep 25, 2023 | $122.84 | $123.96 | $116.40 | $121.02 | -1.80% | 10,684,538 |
| Sep 18, 2023 | $128.45 | $129.74 | $122.89 | $123.24 | -4.28% | 9,509,207 |
| Sep 11, 2023 | $130.82 | $131.90 | $127.45 | $128.75 | -0.95% | 14,113,382 |
| Sep 5, 2023 | $131.98 | $132.19 | $129.06 | $129.98 | -1.61% | 7,013,091 |
| Aug 28, 2023 | $126.60 | $133.39 | $125.69 | $132.11 | +4.89% | 8,036,042 |
| Aug 21, 2023 | $121.34 | $130.95 | $119.38 | $125.95 | +3.80% | 11,353,267 |
| Aug 14, 2023 | $119.85 | $123.15 | $119.31 | $121.34 | +0.84% | 9,717,942 |
| Aug 7, 2023 | $120.23 | $122.29 | $117.92 | $120.33 | +0.31% | 7,861,544 |
| Jul 31, 2023 | $122.78 | $125.14 | $118.46 | $119.96 | -2.30% | 15,522,141 |
| Jul 24, 2023 | $120.77 | $126.80 | $114.94 | $122.78 | +2.19% | 16,910,237 |
| Jul 17, 2023 | $118.00 | $122.09 | $115.62 | $120.15 | +1.58% | 13,926,296 |
| Jul 10, 2023 | $113.73 | $118.66 | $113.20 | $118.28 | +3.94% | 11,423,648 |
| Jul 3, 2023 | $113.75 | $116.26 | $112.38 | $113.80 | -0.06% | 8,882,515 |
| Jun 26, 2023 | $104.01 | $114.43 | $103.81 | $113.87 | +9.33% | 16,723,603 |
| Jun 20, 2023 | $104.17 | $106.92 | $102.54 | $104.15 | -0.98% | 17,434,095 |
| Jun 12, 2023 | $104.26 | $107.21 | $102.70 | $105.18 | +0.89% | 15,430,616 |
| Jun 5, 2023 | $105.47 | $108.85 | $100.30 | $104.25 | -1.00% | 13,993,881 |
| May 30, 2023 | $102.70 | $107.22 | $99.65 | $105.30 | +6.48% | 22,366,493 |
| May 22, 2023 | $90.80 | $100.15 | $86.33 | $98.89 | +8.97% | 19,157,974 |
| May 15, 2023 | $97.47 | $98.63 | $90.56 | $90.75 | -6.54% | 10,961,905 |
| May 8, 2023 | $95.25 | $99.45 | $94.89 | $97.10 | +0.71% | 9,247,259 |
| May 1, 2023 | $98.65 | $98.96 | $93.28 | $96.42 | -2.75% | 10,530,986 |
| Apr 24, 2023 | $97.06 | $102.46 | $95.33 | $99.15 | +2.60% | 14,085,021 |
| Apr 17, 2023 | $90.50 | $98.20 | $90.50 | $96.64 | +7.64% | 14,777,749 |
| Apr 10, 2023 | $89.75 | $95.64 | $88.11 | $89.78 | -1.26% | 13,481,189 |
| Apr 3, 2023 | $98.00 | $98.12 | $88.41 | $90.93 | -7.51% | 14,498,460 |
| Mar 27, 2023 | $93.39 | $98.47 | $90.72 | $98.31 | +4.18% | 17,232,341 |
| Mar 20, 2023 | $100.39 | $101.92 | $91.84 | $94.37 | -6.29% | 14,300,087 |
| Mar 13, 2023 | $102.02 | $108.03 | $98.78 | $100.70 | -1.79% | 17,694,835 |
| Mar 6, 2023 | $106.86 | $106.86 | $101.97 | $102.54 | -3.26% | 8,837,372 |
| Feb 27, 2023 | $106.56 | $107.25 | $98.86 | $106.00 | +0.91% | 10,945,543 |
| Feb 21, 2023 | $109.99 | $110.39 | $104.60 | $105.04 | -5.16% | 6,569,486 |
| Feb 13, 2023 | $111.87 | $113.89 | $107.72 | $110.76 | -0.63% | 8,945,512 |
| Feb 6, 2023 | $112.96 | $114.57 | $109.21 | $111.46 | -3.25% | 6,981,089 |
| Jan 30, 2023 | $110.07 | $122.43 | $110.01 | $115.21 | +3.50% | 14,278,939 |
| Jan 23, 2023 | $106.66 | $111.87 | $104.34 | $111.31 | +4.28% | 7,547,012 |
| Jan 17, 2023 | $106.08 | $107.47 | $103.40 | $106.74 | +0.70% | 7,173,968 |
| Jan 9, 2023 | $101.42 | $107.49 | $100.02 | $106.00 | +4.56% | 8,767,427 |
| Jan 3, 2023 | $101.50 | $105.77 | $97.05 | $101.38 | +1.11% | 9,136,237 |
| Dec 27, 2022 | $100.75 | $102.14 | $98.72 | $100.27 | -0.59% | 5,672,348 |
| Dec 19, 2022 | $101.00 | $102.03 | $97.83 | $100.87 | -0.66% | 8,607,885 |
| Dec 12, 2022 | $107.07 | $113.48 | $99.01 | $101.54 | -5.07% | 16,508,404 |
| Dec 5, 2022 | $110.13 | $110.88 | $106.13 | $106.96 | -3.51% | 7,541,763 |
| Nov 28, 2022 | $110.00 | $114.86 | $107.09 | $110.85 | -0.38% | 9,013,500 |
| Nov 21, 2022 | $109.90 | $112.27 | $108.31 | $111.27 | +0.73% | 5,010,431 |
| Nov 14, 2022 | $110.86 | $112.12 | $107.30 | $110.46 | -1.00% | 8,690,110 |
| Nov 7, 2022 | $97.38 | $113.26 | $96.57 | $111.58 | +15.30% | 10,732,921 |
| Oct 31, 2022 | $100.21 | $102.36 | $92.31 | $96.77 | -4.56% | 14,131,185 |
| Oct 24, 2022 | $97.76 | $102.23 | $95.99 | $101.39 | +4.68% | 12,852,547 |
| Oct 17, 2022 | $92.92 | $98.37 | $92.23 | $96.86 | +6.63% | 12,886,613 |
| Oct 10, 2022 | $92.92 | $94.14 | $85.76 | $90.84 | -1.74% | 12,890,753 |
| Oct 3, 2022 | $100.31 | $103.38 | $92.06 | $92.45 | -6.79% | 12,052,736 |
| Sep 26, 2022 | $102.85 | $103.67 | $96.08 | $99.18 | -4.03% | 12,339,975 |
| Sep 19, 2022 | $111.06 | $111.90 | $102.18 | $103.34 | -7.80% | 13,487,724 |
| Sep 12, 2022 | $124.71 | $126.96 | $111.00 | $112.08 | -9.94% | 10,172,056 |
| Sep 6, 2022 | $118.53 | $124.88 | $117.56 | $124.45 | +5.22% | 4,567,897 |
| Aug 29, 2022 | $124.87 | $126.21 | $118.02 | $118.28 | -5.58% | 6,394,770 |
| Aug 22, 2022 | $129.79 | $130.40 | $123.36 | $125.27 | -3.90% | 6,273,726 |
| Aug 15, 2022 | $131.25 | $135.20 | $129.51 | $130.35 | -0.81% | 5,447,615 |
| Aug 8, 2022 | $130.98 | $133.25 | $128.71 | $131.42 | +1.51% | 6,563,971 |
| Aug 1, 2022 | $131.79 | $132.94 | $127.54 | $129.47 | -2.25% | 7,857,206 |
| Jul 25, 2022 | $126.99 | $138.09 | $125.85 | $132.45 | +3.95% | 10,501,925 |
| Jul 18, 2022 | $121.46 | $127.84 | $119.63 | $127.42 | +5.32% | 7,505,858 |
| Jul 11, 2022 | $125.63 | $127.18 | $120.22 | $120.98 | -4.23% | 5,251,907 |
| Jul 5, 2022 | $130.26 | $131.27 | $125.41 | $126.33 | -3.99% | 5,098,710 |
| Jun 27, 2022 | $138.03 | $139.14 | $124.00 | $131.58 | -5.20% | 10,964,037 |
| Jun 21, 2022 | $128.40 | $138.98 | $127.14 | $138.80 | +9.14% | 6,340,840 |
| Jun 13, 2022 | $128.66 | $130.57 | $124.11 | $127.18 | -3.18% | 10,899,842 |
| Jun 6, 2022 | $134.50 | $136.50 | $129.18 | $131.36 | -2.33% | 6,804,817 |
| May 31, 2022 | $139.72 | $140.28 | $134.19 | $134.49 | -4.96% | 5,941,875 |
| May 23, 2022 | $132.93 | $141.77 | $131.02 | $141.51 | +7.94% | 6,117,535 |
| May 16, 2022 | $130.87 | $131.60 | $124.35 | $131.10 | -0.07% | 7,435,663 |
| May 9, 2022 | $139.57 | $139.81 | $125.11 | $131.19 | -7.01% | 9,140,798 |
| May 2, 2022 | $145.76 | $146.38 | $138.33 | $141.08 | -3.45% | 6,942,140 |
| Apr 25, 2022 | $150.00 | $152.74 | $145.42 | $146.12 | -2.43% | 10,024,839 |
| Apr 18, 2022 | $145.03 | $153.50 | $144.08 | $149.76 | +3.27% | 7,161,740 |
| Apr 11, 2022 | $150.35 | $150.68 | $143.90 | $145.02 | -3.31% | 4,968,736 |
| Apr 4, 2022 | $145.79 | $150.14 | $143.53 | $149.98 | +2.80% | 5,796,772 |
| Mar 28, 2022 | $138.94 | $146.01 | $138.54 | $145.90 | +5.55% | 6,313,769 |
| Mar 21, 2022 | $138.48 | $140.58 | $136.22 | $138.23 | -0.55% | 5,002,875 |
| Mar 14, 2022 | $135.00 | $139.69 | $131.71 | $138.99 | +2.44% | 8,013,606 |
| Mar 7, 2022 | $138.92 | $139.47 | $132.20 | $135.68 | -2.56% | 6,227,991 |
| Feb 28, 2022 | $136.38 | $139.79 | $133.17 | $139.24 | +0.97% | 8,984,671 |
| Feb 22, 2022 | $135.77 | $138.48 | $130.10 | $137.90 | +2.00% | 9,852,805 |
| Feb 14, 2022 | $136.53 | $139.10 | $131.12 | $135.20 | -0.80% | 13,431,535 |
| Feb 7, 2022 | $145.29 | $147.47 | $135.82 | $136.29 | -6.11% | 10,007,610 |
| Jan 31, 2022 | $149.05 | $150.33 | $144.57 | $145.16 | -2.50% | 9,525,549 |
| Jan 24, 2022 | $154.17 | $154.46 | $143.80 | $148.88 | -3.92% | 8,457,733 |
| Jan 18, 2022 | $154.55 | $158.00 | $153.44 | $154.95 | -0.60% | 5,745,008 |
| Jan 10, 2022 | $158.58 | $161.00 | $153.26 | $155.88 | -3.22% | 5,449,494 |
| Jan 3, 2022 | $176.86 | $177.15 | $157.62 | $161.06 | -8.94% | 6,977,990 |
| Dec 27, 2021 | $170.93 | $178.22 | $169.78 | $176.87 | +4.16% | 4,395,691 |
| Dec 20, 2021 | $170.28 | $173.37 | $168.81 | $169.81 | -1.01% | 4,465,098 |
| Dec 13, 2021 | $167.05 | $174.64 | $165.39 | $171.54 | +2.66% | 8,095,790 |
| Dec 6, 2021 | $165.82 | $168.50 | $164.05 | $167.10 | +1.10% | 5,713,179 |
| Nov 29, 2021 | $165.89 | $169.97 | $162.71 | $165.28 | +0.32% | 8,611,318 |
| Nov 22, 2021 | $164.50 | $168.54 | $162.78 | $164.76 | -0.50% | 4,425,611 |
| Nov 15, 2021 | $158.00 | $166.50 | $158.00 | $165.58 | +5.92% | 7,260,199 |
| Nov 8, 2021 | $155.75 | $159.51 | $151.86 | $156.32 | +0.55% | 4,749,886 |
| Nov 1, 2021 | $157.49 | $159.67 | $154.40 | $155.47 | -1.48% | 4,796,189 |
| Oct 25, 2021 | $156.91 | $161.99 | $155.13 | $157.81 | +0.59% | 5,992,764 |
| Oct 18, 2021 | $146.87 | $157.10 | $146.11 | $156.89 | +6.34% | 6,763,883 |
| Oct 11, 2021 | $140.27 | $149.99 | $139.31 | $147.54 | +4.89% | 6,930,812 |
| Oct 4, 2021 | $144.52 | $146.77 | $140.26 | $140.66 | -3.03% | 6,410,731 |
| Sep 27, 2021 | $151.93 | $152.89 | $143.01 | $145.06 | -5.02% | 7,237,118 |
| Sep 20, 2021 | $156.21 | $160.09 | $152.11 | $152.72 | -2.60% | 7,630,339 |
| Sep 13, 2021 | $156.06 | $157.99 | $153.24 | $156.80 | +0.92% | 7,960,705 |
| Sep 7, 2021 | $166.93 | $168.30 | $155.19 | $155.37 | -7.30% | 10,284,042 |
| Aug 30, 2021 | $160.10 | $168.30 | $159.34 | $167.60 | +4.68% | 5,980,563 |
| Aug 23, 2021 | $162.18 | $163.39 | $157.08 | $160.11 | -1.63% | 5,105,320 |
| Aug 16, 2021 | $158.89 | $164.25 | $158.19 | $162.77 | +2.31% | 5,243,897 |
| Aug 9, 2021 | $156.72 | $159.18 | $154.24 | $159.10 | +1.29% | 4,470,755 |
| Aug 2, 2021 | $154.35 | $157.95 | $153.00 | $157.08 | +1.89% | 4,630,800 |
| Jul 26, 2021 | $154.27 | $157.69 | $149.80 | $154.16 | -0.45% | 5,987,153 |
| Jul 19, 2021 | $157.52 | $158.58 | $152.73 | $154.86 | -1.56% | 4,982,032 |
| Jul 12, 2021 | $156.23 | $158.76 | $154.99 | $157.32 | +1.00% | 3,892,293 |
| Jul 6, 2021 | $150.27 | $155.82 | $149.88 | $155.76 | +3.65% | 5,398,797 |
| Jun 28, 2021 | $152.69 | $153.89 | $149.66 | $150.27 | -1.27% | 6,073,383 |
| Jun 21, 2021 | $154.57 | $156.62 | $149.70 | $152.21 | -1.29% | 7,307,912 |
| Jun 14, 2021 | $161.14 | $162.44 | $154.07 | $154.20 | -4.93% | 10,923,370 |
| Jun 7, 2021 | $156.06 | $164.04 | $155.50 | $162.20 | +4.52% | 6,957,261 |
| Jun 1, 2021 | $152.18 | $156.58 | $151.56 | $155.18 | +2.39% | 5,065,482 |
| May 24, 2021 | $151.60 | $153.37 | $149.58 | $151.56 | +0.44% | 4,355,822 |
| May 17, 2021 | $149.02 | $153.14 | $146.76 | $150.90 | +1.36% | 3,929,498 |
| May 10, 2021 | $151.88 | $152.51 | $146.12 | $148.88 | -1.52% | 5,570,378 |
| May 3, 2021 | $153.42 | $154.13 | $148.20 | $151.18 | -2.03% | 6,858,871 |
| Apr 26, 2021 | $149.51 | $154.56 | $145.27 | $154.31 | +3.54% | 8,073,338 |
| Apr 19, 2021 | $146.20 | $152.30 | $145.40 | $149.04 | +2.11% | 5,354,575 |
| Apr 12, 2021 | $141.49 | $147.78 | $140.29 | $145.96 | +3.33% | 5,246,376 |
| Apr 5, 2021 | $143.54 | $145.87 | $140.32 | $141.26 | -1.39% | 7,157,168 |
| Mar 29, 2021 | $142.95 | $145.05 | $138.70 | $143.25 | +0.24% | 5,527,985 |
| Mar 22, 2021 | $133.84 | $143.10 | $133.51 | $142.91 | +7.04% | 8,848,102 |
| Mar 15, 2021 | $134.58 | $137.59 | $132.26 | $133.51 | -0.51% | 9,438,254 |
| Mar 8, 2021 | $131.97 | $137.45 | $130.03 | $134.19 | +1.66% | 10,107,346 |
| Mar 1, 2021 | $135.59 | $137.02 | $124.65 | $132.00 | -2.03% | 11,511,632 |
| Feb 22, 2021 | $135.55 | $138.85 | $133.17 | $134.73 | -1.26% | 8,776,545 |
| Feb 16, 2021 | $140.83 | $140.86 | $135.80 | $136.45 | -2.58% | 6,191,343 |
| Feb 8, 2021 | $145.02 | $149.96 | $138.35 | $140.06 | -3.78% | 6,527,341 |
| Feb 1, 2021 | $144.40 | $150.43 | $142.86 | $145.56 | +1.12% | 8,672,412 |
| Jan 25, 2021 | $141.04 | $149.69 | $140.61 | $143.95 | +2.48% | 12,146,375 |
| Jan 19, 2021 | $139.20 | $142.04 | $137.08 | $140.46 | +2.92% | 6,005,296 |
| Jan 11, 2021 | $133.18 | $136.65 | $129.57 | $136.48 | +2.16% | 8,143,971 |
| Jan 4, 2021 | $139.99 | $139.99 | $130.06 | $133.60 | -4.24% | 9,824,690 |
| Dec 28, 2020 | $137.72 | $139.78 | $137.00 | $139.51 | +1.51% | 4,201,683 |
| Dec 21, 2020 | $131.98 | $139.96 | $131.28 | $137.43 | +2.54% | 6,508,464 |
| Dec 14, 2020 | $129.16 | $134.95 | $126.79 | $134.02 | +2.88% | 13,578,181 |
| Dec 7, 2020 | $135.23 | $137.56 | $128.00 | $130.27 | -3.84% | 10,607,189 |
| Nov 30, 2020 | $137.00 | $137.75 | $132.08 | $135.47 | -0.92% | 9,381,380 |
| Nov 23, 2020 | $142.65 | $143.97 | $131.91 | $136.73 | -4.18% | 8,765,036 |
| Nov 16, 2020 | $145.00 | $145.15 | $140.39 | $142.70 | -1.35% | 7,506,820 |
| Nov 9, 2020 | $149.87 | $150.83 | $134.42 | $144.65 | -1.38% | 11,422,314 |
| Nov 2, 2020 | $146.26 | $151.40 | $145.00 | $146.68 | +1.65% | 9,111,327 |
| Oct 26, 2020 | $151.76 | $153.56 | $140.91 | $144.30 | -5.44% | 5,585,559 |
| Oct 19, 2020 | $158.16 | $158.70 | $150.25 | $152.60 | -3.23% | 4,718,661 |
| Oct 12, 2020 | $158.27 | $159.58 | $155.00 | $157.70 | -0.40% | 5,860,454 |
| Oct 5, 2020 | $149.07 | $158.70 | $147.14 | $158.34 | +6.02% | 6,205,800 |
| Sep 28, 2020 | $144.18 | $149.78 | $143.84 | $149.35 | +5.16% | 7,297,862 |
| Sep 21, 2020 | $144.32 | $144.97 | $138.71 | $142.02 | -1.97% | 8,315,585 |
| Sep 14, 2020 | $145.01 | $152.98 | $143.22 | $144.88 | -0.49% | 10,216,686 |
| Sep 8, 2020 | $144.60 | $149.76 | $140.34 | $145.60 | +0.29% | 6,602,296 |
| Aug 31, 2020 | $154.91 | $157.00 | $142.03 | $145.18 | -5.90% | 7,766,886 |
| Aug 24, 2020 | $154.25 | $155.81 | $150.31 | $154.29 | -0.17% | 4,891,788 |
| Aug 17, 2020 | $153.34 | $157.33 | $151.12 | $154.56 | +0.81% | 4,858,715 |
| Aug 10, 2020 | $158.59 | $159.11 | $151.45 | $153.32 | -3.34% | 6,159,090 |
| Aug 3, 2020 | $159.85 | $161.57 | $156.22 | $158.61 | -1.20% | 5,994,119 |
| Jul 27, 2020 | $146.43 | $165.49 | $145.44 | $160.54 | +9.22% | 11,070,312 |
| Jul 20, 2020 | $143.79 | $147.24 | $142.38 | $146.99 | +2.25% | 5,568,535 |
| Jul 13, 2020 | $147.85 | $149.01 | $139.94 | $143.75 | -2.47% | 6,981,274 |
| Jul 6, 2020 | $150.00 | $150.49 | $144.91 | $147.39 | -0.81% | 6,387,545 |
| Jun 29, 2020 | $142.72 | $149.80 | $139.15 | $148.59 | +5.69% | 5,588,979 |
| Jun 22, 2020 | $139.73 | $146.07 | $136.50 | $140.59 | +0.53% | 14,390,247 |
| Jun 15, 2020 | $133.66 | $146.86 | $133.13 | $139.85 | +2.83% | 21,879,202 |
| Jun 8, 2020 | $141.42 | $143.49 | $132.81 | $136.00 | -3.74% | 11,592,102 |
| Jun 1, 2020 | $143.95 | $144.94 | $134.02 | $141.28 | -1.59% | 11,562,606 |
| May 26, 2020 | $139.42 | $146.21 | $134.79 | $143.56 | +5.71% | 8,122,714 |
| May 18, 2020 | $134.39 | $135.98 | $129.81 | $135.81 | +3.85% | 10,619,856 |
| May 11, 2020 | $143.63 | $146.22 | $129.20 | $130.77 | -9.85% | 14,154,741 |
| May 4, 2020 | $146.44 | $153.18 | $143.00 | $145.06 | -0.59% | 7,229,007 |
| Apr 27, 2020 | $151.93 | $158.36 | $145.50 | $145.92 | -2.74% | 9,641,325 |
| Apr 20, 2020 | $147.48 | $151.65 | $140.89 | $150.03 | +0.56% | 10,101,608 |
| Apr 13, 2020 | $146.85 | $149.74 | $138.85 | $149.20 | +0.61% | 16,194,117 |
| Apr 6, 2020 | $141.15 | $152.59 | $138.96 | $148.29 | +8.65% | 9,922,599 |
| Mar 30, 2020 | $134.58 | $140.98 | $127.12 | $136.49 | +2.74% | 15,462,851 |
| Mar 23, 2020 | $120.48 | $135.94 | $105.00 | $132.85 | +9.61% | 19,899,837 |
| Mar 16, 2020 | $132.42 | $139.75 | $119.01 | $121.20 | -15.45% | 32,123,053 |
| Mar 9, 2020 | $120.49 | $143.61 | $119.00 | $143.34 | +11.77% | 63,290,640 |
| Mar 2, 2020 | $120.90 | $135.03 | $120.61 | $128.24 | +6.77% | 19,438,188 |
| Feb 24, 2020 | $136.98 | $137.23 | $115.40 | $120.11 | -13.05% | 18,897,315 |
| Feb 18, 2020 | $131.54 | $138.46 | $131.17 | $138.13 | +5.04% | 12,704,801 |
| Feb 10, 2020 | $123.79 | $131.83 | $123.10 | $131.50 | +6.67% | 10,949,858 |
| Feb 3, 2020 | $123.37 | $125.48 | $122.72 | $123.28 | +0.24% | 6,417,413 |
| Jan 27, 2020 | $127.52 | $130.44 | $122.40 | $122.99 | -4.11% | 8,618,788 |
| Jan 21, 2020 | $124.43 | $129.16 | $123.80 | $128.26 | +3.07% | 6,109,603 |
| Jan 13, 2020 | $120.61 | $124.78 | $119.76 | $124.44 | +3.38% | 9,511,038 |
| Jan 6, 2020 | $119.47 | $120.67 | $116.76 | $120.37 | +0.36% | 7,740,004 |
| Dec 30, 2019 | $117.93 | $120.36 | $117.08 | $119.94 | +1.49% | 3,765,351 |
| Dec 23, 2019 | $118.28 | $118.80 | $116.26 | $118.18 | +0.14% | 2,911,601 |
| Dec 16, 2019 | $114.00 | $120.92 | $113.25 | $118.02 | +3.79% | 9,284,423 |
| Dec 9, 2019 | $118.37 | $119.27 | $112.32 | $113.71 | -3.94% | 9,473,654 |
| Dec 2, 2019 | $120.92 | $120.99 | $116.73 | $118.37 | -2.13% | 8,070,015 |
| Nov 25, 2019 | $120.33 | $121.56 | $117.81 | $120.95 | +1.13% | 6,247,780 |
| Nov 18, 2019 | $118.98 | $122.20 | $118.87 | $119.60 | +0.61% | 8,532,381 |
| Nov 11, 2019 | $116.56 | $118.92 | $115.75 | $118.87 | +1.97% | 10,809,641 |
| Nov 4, 2019 | $126.76 | $126.92 | $116.18 | $116.57 | -8.07% | 10,125,154 |
| Oct 28, 2019 | $132.94 | $134.25 | $123.25 | $126.80 | -4.53% | 15,700,838 |
| Oct 21, 2019 | $132.89 | $136.32 | $132.39 | $132.82 | -0.12% | 4,448,964 |
| Oct 14, 2019 | $129.69 | $133.08 | $128.59 | $132.98 | +2.84% | 4,980,287 |
| Oct 7, 2019 | $129.67 | $131.15 | $127.63 | $129.31 | -0.74% | 6,377,488 |
| Sep 30, 2019 | $128.87 | $130.67 | $126.16 | $130.27 | +1.10% | 7,063,571 |
| Sep 23, 2019 | $124.72 | $129.50 | $124.72 | $128.85 | +3.06% | 8,045,770 |
| Sep 16, 2019 | $124.10 | $129.00 | $123.78 | $125.03 | +0.57% | 9,634,840 |
| Sep 9, 2019 | $128.62 | $129.57 | $124.00 | $124.32 | -3.34% | 8,867,481 |
| Sep 3, 2019 | $123.34 | $128.68 | $122.79 | $128.62 | +4.04% | 4,829,133 |
| Aug 26, 2019 | $121.36 | $124.44 | $120.26 | $123.63 | +2.41% | 3,726,902 |
| Aug 19, 2019 | $124.41 | $125.00 | $120.27 | $120.72 | -2.39% | 3,313,598 |
| Aug 12, 2019 | $120.20 | $124.44 | $117.95 | $123.67 | +2.80% | 5,160,603 |
| Aug 5, 2019 | $116.61 | $120.56 | $114.18 | $120.30 | +2.64% | 5,009,783 |
| Jul 29, 2019 | $112.10 | $117.93 | $110.84 | $117.21 | +5.09% | 7,172,220 |
| Jul 22, 2019 | $117.81 | $118.19 | $110.89 | $111.53 | -5.27% | 5,784,371 |
| Jul 15, 2019 | $120.08 | $120.70 | $117.50 | $117.73 | -1.95% | 3,610,333 |
| Jul 8, 2019 | $120.68 | $122.36 | $119.64 | $120.07 | -0.80% | 4,594,071 |
| Jul 1, 2019 | $118.94 | $121.44 | $115.85 | $121.04 | +2.76% | 2,707,241 |
| Jun 24, 2019 | $123.36 | $124.02 | $116.95 | $117.79 | -4.35% | 5,343,777 |
| Jun 17, 2019 | $120.11 | $125.19 | $120.11 | $123.15 | +2.83% | 6,063,134 |
| Jun 10, 2019 | $116.54 | $120.11 | $115.49 | $119.76 | +3.24% | 5,999,701 |
| Jun 3, 2019 | $118.15 | $120.43 | $111.90 | $116.00 | -1.46% | 8,074,560 |
| May 28, 2019 | $120.49 | $121.00 | $116.89 | $117.72 | -1.88% | 3,545,023 |
| May 20, 2019 | $117.65 | $120.72 | $115.67 | $119.98 | +1.70% | 4,260,425 |
| May 13, 2019 | $116.59 | $118.81 | $116.13 | $117.98 | +0.34% | 4,146,774 |
| May 6, 2019 | $120.11 | $120.42 | $115.79 | $117.58 | -2.58% | 5,022,956 |
| Apr 29, 2019 | $116.49 | $121.01 | $115.82 | $120.70 | +3.35% | 7,280,093 |
| Apr 22, 2019 | $120.01 | $120.41 | $113.62 | $116.79 | -3.04% | 7,604,956 |
| Apr 15, 2019 | $122.88 | $123.02 | $117.56 | $120.45 | -1.86% | 3,060,304 |
| Apr 8, 2019 | $122.28 | $122.76 | $120.32 | $122.73 | +0.26% | 4,709,204 |
| Apr 1, 2019 | $119.21 | $122.75 | $117.97 | $122.41 | +2.87% | 4,126,515 |
| Mar 25, 2019 | $118.61 | $119.99 | $117.56 | $119.00 | -0.10% | 5,053,921 |
| Mar 18, 2019 | $115.37 | $120.93 | $114.91 | $119.12 | +3.38% | 4,264,896 |
| Mar 11, 2019 | $112.55 | $116.80 | $112.40 | $115.23 | +2.89% | 5,902,543 |
| Mar 4, 2019 | $115.16 | $115.24 | $111.30 | $111.99 | -2.32% | 7,045,401 |
| Feb 25, 2019 | $118.67 | $118.82 | $112.01 | $114.65 | -3.24% | 9,581,774 |
| Feb 19, 2019 | $115.00 | $118.98 | $114.26 | $118.49 | +3.01% | 7,712,115 |
| Feb 11, 2019 | $112.04 | $115.11 | $110.26 | $115.03 | +2.41% | 7,318,701 |
| Feb 4, 2019 | $108.41 | $112.46 | $106.89 | $112.32 | +3.46% | 10,415,740 |
| Jan 28, 2019 | $103.88 | $109.43 | $103.03 | $108.56 | +4.21% | 6,973,987 |
| Jan 22, 2019 | $106.89 | $107.26 | $102.60 | $104.17 | -2.87% | 6,633,815 |
| Jan 14, 2019 | $106.28 | $108.27 | $105.22 | $107.25 | +0.57% | 5,373,405 |
| Jan 7, 2019 | $105.16 | $107.75 | $100.05 | $106.64 | +1.75% | 9,518,154 |
| Dec 31, 2018 | $106.51 | $106.91 | $102.45 | $104.81 | -1.19% | 5,422,603 |
| Dec 24, 2018 | $105.76 | $107.34 | $100.57 | $106.07 | -0.03% | 6,432,020 |
| Dec 17, 2018 | $114.59 | $114.59 | $105.23 | $106.10 | -7.19% | 8,292,435 |
| Dec 10, 2018 | $116.49 | $117.87 | $112.74 | $114.32 | -1.21% | 5,603,889 |
| Dec 3, 2018 | $115.50 | $117.44 | $110.78 | $115.72 | +0.59% | 4,561,950 |
| Nov 26, 2018 | $109.93 | $115.13 | $109.65 | $115.04 | +5.17% | 6,166,962 |
| Nov 19, 2018 | $111.49 | $113.34 | $107.07 | $109.38 | -1.82% | 4,559,672 |
| Nov 12, 2018 | $110.52 | $113.22 | $109.70 | $111.41 | +0.71% | 7,065,639 |
| Nov 5, 2018 | $107.90 | $112.48 | $107.90 | $110.62 | +2.87% | 6,578,888 |
| Oct 29, 2018 | $106.47 | $108.02 | $102.28 | $107.53 | +1.43% | 12,690,799 |
| Oct 22, 2018 | $113.20 | $117.03 | $105.57 | $106.01 | -5.84% | 11,820,841 |
| Oct 15, 2018 | $107.04 | $112.91 | $107.04 | $112.58 | +4.79% | 6,888,470 |
| Oct 8, 2018 | $109.65 | $112.52 | $106.34 | $107.43 | -2.15% | 8,769,255 |
| Oct 1, 2018 | $112.57 | $112.90 | $107.23 | $109.79 | -2.39% | 6,808,615 |
| Sep 24, 2018 | $119.51 | $119.51 | $111.32 | $112.48 | -6.98% | 17,149,697 |
| Sep 17, 2018 | $121.72 | $123.16 | $120.82 | $120.92 | -0.80% | 5,591,289 |
| Sep 10, 2018 | $123.35 | $124.16 | $121.06 | $121.89 | -0.62% | 4,619,091 |
| Sep 4, 2018 | $124.15 | $125.00 | $122.40 | $122.65 | -1.31% | 3,386,437 |
| Aug 27, 2018 | $124.04 | $125.10 | $122.65 | $124.28 | +0.52% | 3,132,592 |
| Aug 20, 2018 | $124.00 | $124.72 | $121.20 | $123.64 | -0.31% | 3,477,253 |
| Aug 13, 2018 | $121.00 | $124.11 | $120.64 | $124.03 | +2.54% | 3,688,831 |
| Aug 6, 2018 | $122.55 | $123.13 | $120.62 | $120.96 | -1.32% | 4,574,760 |
| Jul 30, 2018 | $121.14 | $122.99 | $118.82 | $122.58 | +1.21% | 6,230,761 |
| Jul 23, 2018 | $115.96 | $122.53 | $114.84 | $121.11 | +4.41% | 7,616,101 |
| Jul 16, 2018 | $116.22 | $117.30 | $114.34 | $116.00 | -0.21% | 5,706,523 |
| Jul 9, 2018 | $115.41 | $117.43 | $113.56 | $116.24 | +0.82% | 5,047,302 |
| Jul 2, 2018 | $111.81 | $116.00 | $110.80 | $115.30 | +3.33% | 4,789,577 |
| Jun 25, 2018 | $108.17 | $112.07 | $107.45 | $111.58 | +3.42% | 5,745,819 |
| Jun 18, 2018 | $105.81 | $108.43 | $105.13 | $107.89 | +1.56% | 6,412,371 |
| Jun 11, 2018 | $109.30 | $110.13 | $105.10 | $106.23 | -3.05% | 7,989,229 |
| Jun 4, 2018 | $108.96 | $109.94 | $106.85 | $109.57 | +0.98% | 5,181,780 |
| May 29, 2018 | $106.46 | $108.75 | $105.64 | $108.51 | +1.83% | 3,985,333 |
| May 21, 2018 | $105.60 | $107.35 | $104.88 | $106.56 | +1.25% | 4,172,388 |
| May 14, 2018 | $108.48 | $109.26 | $104.49 | $105.24 | -3.26% | 7,170,583 |
| May 7, 2018 | $106.32 | $109.78 | $103.74 | $108.79 | +2.26% | 6,452,169 |
| Apr 30, 2018 | $107.92 | $108.39 | $103.67 | $106.39 | -1.31% | 6,224,913 |
| Apr 23, 2018 | $102.27 | $108.40 | $100.77 | $107.80 | +5.36% | 5,569,674 |
| Apr 16, 2018 | $102.83 | $105.76 | $102.03 | $102.32 | -0.12% | 3,400,630 |
| Apr 9, 2018 | $104.39 | $105.99 | $100.50 | $102.44 | -1.78% | 5,167,886 |
| Apr 2, 2018 | $105.56 | $106.06 | $101.73 | $104.30 | -1.02% | 4,058,935 |
| Mar 26, 2018 | $103.03 | $105.86 | $101.02 | $105.38 | +3.01% | 4,167,460 |
| Mar 19, 2018 | $106.31 | $106.37 | $102.01 | $102.30 | -3.83% | 6,457,002 |
| Mar 12, 2018 | $103.67 | $106.61 | $103.53 | $106.37 | +3.13% | 7,043,246 |
| Mar 5, 2018 | $97.54 | $104.17 | $97.47 | $103.14 | +5.01% | 6,323,547 |
| Feb 26, 2018 | $102.49 | $102.93 | $96.56 | $98.22 | -3.89% | 7,978,272 |
| Feb 20, 2018 | $101.41 | $102.77 | $97.04 | $102.20 | 0.00% | 8,441,936 |
| Feb 12, 2018 | $102.81 | $105.78 | $100.00 | $102.20 | -0.01% | 10,379,910 |
| Feb 5, 2018 | $107.25 | $108.91 | $98.28 | $102.21 | -5.11% | 9,390,240 |
| Jan 29, 2018 | $112.43 | $112.43 | $105.40 | $107.71 | -3.53% | 8,769,656 |
| Jan 22, 2018 | $107.39 | $112.05 | $107.11 | $111.65 | +4.05% | 6,566,014 |
| Jan 16, 2018 | $106.51 | $109.73 | $104.52 | $107.30 | +1.44% | 7,546,319 |
| Jan 8, 2018 | $113.00 | $114.70 | $104.72 | $105.78 | -6.39% | 7,054,870 |
| Jan 2, 2018 | $114.04 | $115.08 | $111.98 | $113.00 | -0.79% | 5,222,581 |
| Dec 26, 2017 | $111.06 | $114.71 | $110.39 | $113.90 | +2.63% | 3,269,598 |
| Dec 18, 2017 | $115.01 | $115.26 | $109.19 | $110.98 | -3.04% | 6,241,303 |
| Dec 11, 2017 | $114.71 | $116.17 | $113.48 | $114.46 | -0.30% | 6,177,711 |
| Dec 4, 2017 | $118.69 | $118.80 | $110.09 | $114.81 | -3.37% | 7,602,178 |
| Nov 27, 2017 | $117.87 | $118.94 | $115.90 | $118.81 | +1.08% | 8,736,363 |
| Nov 20, 2017 | $118.10 | $118.68 | $116.56 | $117.54 | -0.48% | 3,175,351 |
| Nov 13, 2017 | $121.21 | $123.84 | $117.84 | $118.11 | -2.27% | 4,923,136 |
| Nov 6, 2017 | $119.67 | $123.99 | $119.67 | $120.85 | +1.50% | 5,298,593 |
| Oct 30, 2017 | $116.55 | $119.65 | $116.46 | $119.06 | +2.15% | 5,044,647 |
| Oct 23, 2017 | $122.16 | $123.58 | $114.51 | $116.55 | -5.54% | 8,860,192 |
| Oct 16, 2017 | $121.51 | $124.16 | $121.17 | $123.39 | +1.32% | 4,921,708 |
| Oct 9, 2017 | $118.21 | $123.18 | $118.11 | $121.78 | +3.01% | 4,873,717 |
| Oct 2, 2017 | $118.66 | $119.30 | $115.07 | $118.22 | -0.09% | 6,813,481 |
| Sep 25, 2017 | $114.51 | $118.60 | $112.14 | $118.33 | +3.34% | 8,133,384 |
| Sep 18, 2017 | $117.72 | $118.03 | $113.90 | $114.51 | -2.62% | 9,883,577 |
| Sep 11, 2017 | $121.77 | $127.23 | $117.00 | $117.59 | -2.52% | 22,037,944 |
| Sep 5, 2017 | $117.74 | $122.13 | $117.09 | $120.63 | +2.48% | 4,728,692 |
| Aug 28, 2017 | $118.29 | $119.00 | $116.77 | $117.71 | -0.36% | 3,948,547 |
| Aug 21, 2017 | $115.00 | $118.86 | $114.69 | $118.14 | +2.86% | 3,907,848 |
| Aug 14, 2017 | $112.54 | $116.87 | $112.30 | $114.86 | +2.72% | 4,328,018 |
| Aug 7, 2017 | $115.20 | $115.37 | $110.67 | $111.82 | -2.93% | 4,909,964 |
| Jul 31, 2017 | $113.00 | $118.24 | $112.70 | $115.20 | +1.78% | 6,788,457 |
| Jul 24, 2017 | $112.50 | $114.89 | $111.89 | $113.18 | +0.64% | 5,023,021 |
| Jul 17, 2017 | $112.14 | $113.46 | $111.48 | $112.46 | +0.03% | 5,226,808 |
| Jul 10, 2017 | $110.39 | $114.20 | $109.03 | $112.43 | +2.07% | 5,574,037 |
| Jul 3, 2017 | $113.54 | $113.78 | $108.73 | $110.15 | -2.48% | 4,047,653 |
| Jun 26, 2017 | $120.99 | $121.53 | $111.85 | $112.95 | -6.30% | 8,285,751 |
| Jun 19, 2017 | $117.47 | $121.50 | $115.46 | $120.54 | +3.37% | 7,893,437 |
| Jun 12, 2017 | $113.28 | $118.70 | $110.87 | $116.61 | +2.90% | 9,989,051 |
| Jun 5, 2017 | $119.72 | $120.04 | $111.67 | $113.32 | -5.39% | 10,431,216 |
| May 30, 2017 | $117.36 | $119.77 | $117.35 | $119.77 | +1.66% | 3,791,663 |
| May 22, 2017 | $115.18 | $119.46 | $114.45 | $117.81 | +2.59% | 3,732,587 |
| May 15, 2017 | $114.99 | $116.08 | $112.68 | $114.84 | -0.21% | 4,218,482 |
| May 8, 2017 | $114.17 | $115.31 | $112.61 | $115.08 | +1.12% | 3,466,583 |
| May 1, 2017 | $115.20 | $115.35 | $110.25 | $113.81 | -0.90% | 5,209,598 |
| Apr 24, 2017 | $113.27 | $115.47 | $111.10 | $114.84 | +1.74% | 5,846,365 |
| Apr 17, 2017 | $109.95 | $113.72 | $109.56 | $112.88 | +2.98% | 5,151,710 |
| Apr 10, 2017 | $108.66 | $110.11 | $108.40 | $109.61 | +0.84% | 2,966,576 |
| Apr 3, 2017 | $106.40 | $109.41 | $105.17 | $108.70 | +2.17% | 4,244,349 |
| Mar 27, 2017 | $103.55 | $106.67 | $102.19 | $106.39 | +2.55% | 4,432,205 |
| Mar 20, 2017 | $102.95 | $105.82 | $102.94 | $103.74 | +0.83% | 5,111,184 |
| Mar 13, 2017 | $103.33 | $104.85 | $101.85 | $102.89 | -0.97% | 7,120,569 |
| Mar 6, 2017 | $108.00 | $108.22 | $103.24 | $103.90 | -4.09% | 5,377,962 |
| Feb 27, 2017 | $108.03 | $108.63 | $106.27 | $108.33 | +0.46% | 4,956,266 |
| Feb 21, 2017 | $104.15 | $108.41 | $103.23 | $107.83 | +3.53% | 5,540,707 |
| Feb 13, 2017 | $107.65 | $107.97 | $101.70 | $104.15 | -2.85% | 10,137,902 |
| Feb 6, 2017 | $107.37 | $108.54 | $105.54 | $107.20 | -0.51% | 5,492,251 |
| Jan 30, 2017 | $106.54 | $109.00 | $105.76 | $107.75 | +1.24% | 5,017,531 |
| Jan 23, 2017 | $105.70 | $108.35 | $105.52 | $106.43 | +0.60% | 5,613,779 |
| Jan 17, 2017 | $102.89 | $106.40 | $102.50 | $105.80 | +3.43% | 5,776,838 |
| Jan 9, 2017 | $103.62 | $103.87 | $101.57 | $102.29 | -1.68% | 5,437,171 |
| Jan 3, 2017 | $98.89 | $105.32 | $98.03 | $104.04 | +5.88% | 7,985,625 |
| Dec 27, 2016 | $96.64 | $98.79 | $95.50 | $98.26 | +1.98% | 3,869,787 |
| Dec 19, 2016 | $96.04 | $98.14 | $94.62 | $96.35 | +1.86% | 6,341,070 |
| Dec 12, 2016 | $93.75 | $97.21 | $93.39 | $94.59 | +0.62% | 9,788,468 |
| Dec 5, 2016 | $89.19 | $95.70 | $89.10 | $94.01 | +5.51% | 6,523,631 |
| Nov 28, 2016 | $90.93 | $94.09 | $88.22 | $89.10 | -2.03% | 7,398,867 |
| Nov 21, 2016 | $89.70 | $92.10 | $89.04 | $90.95 | +2.26% | 4,621,630 |
| Nov 14, 2016 | $87.78 | $92.09 | $85.63 | $88.94 | – | 8,598,076 |
Seasonality
DLR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.8% | -2.6% | 2.9% | 4.8% | 0.4% | 1.1% | 3.9% | 1.0% | -3.8% | 1.3% | 3.6% | -2.3% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 2 of 9 |
| 2026 | 7.3% | 6.8% | 2.4% | 11.5% | -5.4% | -4.9% | 5.0% | -1.6% | -4.8% | 2.9% | ||
| 2025 | -7.6% | -4.6% | -7.6% | 12.0% | 6.8% | 2.3% | 1.2% | -5.0% | 3.9% | -1.4% | -6.0% | -2.6% |
| 2024 | 4.4% | 4.5% | -1.0% | -3.7% | 4.7% | 5.5% | -1.7% | 1.4% | 7.6% | 10.1% | 9.8% | -8.8% |
| 2023 | 14.3% | -9.1% | -4.6% | 0.9% | 3.3% | 12.4% | 9.4% | 5.7% | -7.2% | 2.8% | 11.6% | -2.2% |
| 2022 | -15.6% | -9.6% | 6.1% | 3.0% | -4.5% | -6.1% | 2.0% | -6.7% | -19.0% | 1.1% | 12.2% | -9.8% |
| 2021 | 3.2% | -6.4% | 5.4% | 9.6% | -1.8% | -0.0% | 2.5% | 6.3% | -11.2% | 9.2% | 6.3% | 6.2% |
| 2020 | 2.7% | -2.3% | 16.6% | 7.6% | -4.0% | -0.2% | 13.0% | -3.0% | -5.0% | -1.7% | -6.6% | 4.4% |
| 2019 | 1.7% | 4.4% | 6.2% | -1.1% | 0.0% | 1.0% | -2.9% | 8.1% | 5.9% | -2.1% | -4.8% | -0.1% |
| 2018 | -1.7% | -10.1% | 5.7% | 0.3% | 1.7% | 4.8% | 8.8% | 2.4% | -8.7% | -8.2% | 11.4% | -6.6% |
| 2017 | 9.5% | 0.3% | -0.6% | 7.9% | 2.9% | -3.7% | 2.1% | 2.6% | 0.8% | 0.1% | -1.5% | -1.6% |