Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Essex Property Trust
(NY:
ESS
)
260.63
+0.84 (+0.32%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
245.71
248.53
245.71
246.25
599,306
-1.77(-0.71%)
Apr 29, 2024
249.21
249.71
246.69
248.02
313,378
+1.10(+0.45%)
Apr 26, 2024
248.88
252.69
246.91
246.92
422,599
-0.29(-0.12%)
Apr 25, 2024
245.96
247.52
244.49
247.21
466,812
-0.53(-0.21%)
Apr 24, 2024
239.37
248.95
239.37
247.74
396,596
+5.59(+2.31%)
Apr 23, 2024
240.58
243.99
240.03
242.15
557,070
+2.26(+0.94%)
Apr 22, 2024
236.10
240.80
235.40
239.89
381,785
+4.72(+2.01%)
Apr 19, 2024
234.77
237.50
234.77
235.17
335,777
+1.20(+0.51%)
Apr 18, 2024
233.54
234.51
230.90
233.97
284,993
+1.32(+0.57%)
Apr 17, 2024
233.16
234.93
231.49
232.65
342,553
-0.05(-0.02%)
Apr 16, 2024
234.26
234.38
231.89
232.70
294,090
-2.89(-1.23%)
Apr 15, 2024
240.82
241.28
234.26
235.59
248,434
-3.70(-1.55%)
Apr 12, 2024
243.23
243.99
237.93
239.29
376,262
-4.96(-2.03%)
Apr 11, 2024
246.03
246.31
240.97
244.25
378,558
+0.24(+0.10%)
Apr 10, 2024
243.18
244.88
242.28
244.01
434,484
-5.58(-2.24%)
Apr 09, 2024
244.33
249.74
244.33
249.59
315,050
+6.09(+2.50%)
Apr 08, 2024
239.56
244.80
239.56
243.50
286,106
+5.82(+2.45%)
Apr 05, 2024
234.45
238.77
234.45
237.68
170,204
+1.70(+0.72%)
Apr 04, 2024
240.98
241.20
235.19
235.98
253,205
-1.52(-0.64%)
Apr 03, 2024
234.64
238.06
233.08
237.50
239,397
+2.00(+0.85%)
Apr 02, 2024
238.03
238.03
234.45
235.50
294,627
-4.17(-1.74%)
Apr 01, 2024
246.48
246.48
239.39
239.67
293,023
-5.14(-2.10%)
Mar 28, 2024
243.34
245.62
242.45
244.81
350,005
+3.40(+1.41%)
Mar 27, 2024
237.50
241.52
237.50
241.41
258,617
+6.13(+2.61%)
Mar 26, 2024
237.38
238.24
235.27
235.28
327,449
-1.78(-0.75%)
Mar 25, 2024
238.79
240.79
235.87
237.06
313,353
-2.44(-1.02%)
Mar 22, 2024
241.86
242.49
237.69
239.50
363,725
-2.00(-0.83%)
Mar 21, 2024
239.01
242.27
237.69
241.50
318,363
+3.28(+1.38%)
Mar 20, 2024
231.94
239.12
231.94
238.22
356,841
+4.52(+1.94%)
Mar 19, 2024
235.50
236.49
232.99
233.70
247,498
-1.46(-0.62%)
Mar 18, 2024
237.65
237.65
234.25
235.15
308,535
-1.45(-0.61%)
Mar 15, 2024
232.61
237.37
232.61
236.61
568,131
+1.92(+0.82%)
Mar 14, 2024
238.44
238.53
232.22
234.69
413,355
-5.16(-2.15%)
Mar 13, 2024
237.61
240.59
237.61
239.84
281,768
+1.69(+0.71%)
Mar 12, 2024
239.09
241.54
236.28
238.15
303,102
-2.32(-0.96%)
Mar 11, 2024
242.91
245.06
240.24
240.47
280,545
-2.44(-1.01%)
Mar 08, 2024
242.27
243.96
241.66
242.91
376,600
+2.91(+1.21%)
Mar 07, 2024
242.27
242.27
238.73
240.00
520,431
-0.20(-0.08%)
Mar 06, 2024
241.90
242.58
238.15
240.20
279,581
-0.10(-0.04%)
Mar 05, 2024
239.34
243.01
238.92
240.30
564,968
-0.77(-0.32%)
Mar 04, 2024
232.35
241.23
230.64
241.07
704,299
+9.11(+3.93%)
Mar 01, 2024
227.31
232.05
224.50
231.96
460,339
+2.94(+1.28%)
Feb 29, 2024
229.83
230.54
228.04
229.01
414,559
+1.75(+0.77%)
Feb 28, 2024
224.03
230.36
223.86
227.26
449,650
+1.88(+0.83%)
Feb 27, 2024
225.40
226.97
223.52
225.38
408,508
+1.92(+0.86%)
Feb 26, 2024
226.91
228.00
223.08
223.46
406,165
-3.51(-1.55%)
Feb 23, 2024
227.50
228.13
225.52
226.98
926,879
-0.60(-0.27%)
Feb 22, 2024
231.97
232.72
227.57
227.58
518,387
-5.23(-2.24%)
Feb 21, 2024
231.59
233.58
230.41
232.81
332,427
+2.26(+0.98%)
Feb 20, 2024
232.13
233.72
230.36
230.55
634,129
-2.39(-1.03%)
Feb 16, 2024
229.51
233.79
229.51
232.94
409,490
+0.74(+0.32%)
Feb 15, 2024
227.34
232.28
227.16
232.20
370,507
+7.28(+3.24%)
Feb 14, 2024
223.66
226.73
222.77
224.92
462,564
+1.65(+0.74%)
Feb 13, 2024
222.80
223.58
220.76
223.26
406,337
-5.14(-2.25%)
Feb 12, 2024
228.51
228.88
225.91
228.40
286,841
+0.97(+0.43%)
Feb 09, 2024
226.33
227.99
226.10
227.43
279,244
+0.46(+0.20%)
Feb 08, 2024
226.30
227.16
223.48
226.98
443,811
+0.32(+0.14%)
Feb 07, 2024
230.14
230.14
223.47
226.66
675,044
-3.91(-1.70%)
Feb 06, 2024
227.12
230.89
227.12
230.57
426,271
+2.60(+1.14%)
Feb 05, 2024
230.75
230.75
227.53
227.97
448,932
-5.62(-2.41%)
Feb 02, 2024
232.36
234.18
229.77
233.59
509,149
-1.56(-0.66%)
Feb 01, 2024
230.10
235.22
228.00
235.15
580,279
+4.28(+1.86%)
Jan 31, 2024
234.10
236.42
230.43
230.87
809,515
-1.19(-0.51%)
Jan 30, 2024
232.32
234.02
230.96
232.05
302,581
-2.41(-1.03%)
Jan 29, 2024
233.91
235.79
233.05
234.46
283,541
+0.49(+0.21%)
Jan 26, 2024
232.18
234.12
230.06
233.97
296,197
+2.47(+1.06%)
Jan 25, 2024
234.45
235.41
230.74
231.51
500,991
-0.73(-0.32%)
Jan 24, 2024
237.50
238.29
232.09
232.24
445,687
-4.06(-1.72%)
Jan 23, 2024
240.34
240.34
234.47
236.30
382,939
-3.42(-1.43%)
Jan 22, 2024
239.56
240.56
238.02
239.72
400,949
+1.36(+0.57%)
Jan 19, 2024
236.91
239.64
235.35
238.37
707,484
+1.98(+0.84%)
Jan 18, 2024
238.84
239.50
236.00
236.39
421,659
-2.81(-1.18%)
Jan 17, 2024
243.29
245.98
237.16
239.20
522,595
-7.01(-2.85%)
Jan 16, 2024
245.71
247.32
243.96
246.21
428,179
-0.31(-0.12%)
Jan 12, 2024
248.09
249.17
245.65
246.51
420,256
+0.99(+0.40%)
Jan 11, 2024
243.44
245.71
243.21
245.52
338,342
+0.20(+0.08%)
Jan 10, 2024
245.62
246.90
244.19
245.32
323,088
+0.00(+0.00%)
Jan 09, 2024
242.92
246.59
240.42
245.32
337,001
-0.45(-0.18%)
Jan 08, 2024
241.16
245.80
239.49
245.77
374,644
+4.70(+1.95%)
Jan 05, 2024
239.17
243.04
238.50
241.07
481,256
-0.22(-0.09%)
Jan 04, 2024
239.18
243.10
239.18
241.29
376,010
+1.05(+0.44%)
Jan 03, 2024
245.19
245.27
239.32
240.24
368,132
-7.06(-2.85%)
Jan 02, 2024
244.46
248.53
244.46
247.29
331,663
+1.91(+0.78%)
Dec 29, 2023
246.20
247.92
245.27
245.38
462,937
-2.47(-1.00%)
Dec 28, 2023
244.77
247.96
244.28
247.86
336,265
+3.45(+1.41%)
Dec 27, 2023
241.63
244.48
241.38
244.41
206,636
+2.07(+0.85%)
Dec 26, 2023
239.91
242.68
239.77
242.34
235,830
+2.70(+1.13%)
Dec 22, 2023
238.67
241.75
238.67
239.64
272,256
+2.21(+0.93%)
Dec 21, 2023
237.41
238.25
233.71
237.44
369,916
+1.66(+0.70%)
Dec 20, 2023
240.96
241.56
235.58
235.78
505,910
-5.31(-2.20%)
Dec 19, 2023
242.50
242.50
239.69
241.08
452,155
-0.31(-0.13%)
Dec 18, 2023
240.10
242.68
239.43
241.40
592,828
+1.19(+0.49%)
Dec 15, 2023
241.60
242.22
237.17
240.21
1,055,248
-3.48(-1.43%)
Dec 14, 2023
238.97
246.61
238.39
243.69
743,145
+9.91(+4.24%)
Dec 13, 2023
224.13
235.73
223.19
233.78
492,823
+10.57(+4.74%)
Dec 12, 2023
222.08
224.55
220.94
223.21
608,082
+0.53(+0.24%)
Dec 11, 2023
221.04
222.72
219.58
222.68
481,158
+0.94(+0.42%)
Dec 08, 2023
219.48
221.82
219.03
221.74
338,492
+1.24(+0.56%)
Dec 07, 2023
218.91
222.08
218.00
220.50
500,837
+1.15(+0.52%)
Dec 06, 2023
217.70
221.76
217.30
219.35
599,874
+2.13(+0.98%)
Dec 05, 2023
216.82
217.38
214.35
217.22
382,296
-1.24(-0.57%)
Dec 04, 2023
214.99
218.92
214.71
218.46
607,031
+2.07(+0.96%)
Dec 01, 2023
209.92
216.62
208.92
216.39
461,105
+7.06(+3.37%)
Nov 30, 2023
208.64
210.09
207.26
209.33
594,991
+1.21(+0.58%)
Nov 29, 2023
210.62
212.31
207.50
208.12
321,957
-0.27(-0.13%)
Nov 28, 2023
207.45
210.49
206.29
208.39
446,465
+0.31(+0.15%)
Nov 27, 2023
209.66
209.73
207.90
208.07
340,995
-2.49(-1.18%)
Nov 24, 2023
208.81
210.64
208.13
210.56
78,084
+1.83(+0.88%)
Nov 22, 2023
210.92
210.92
207.87
208.73
201,080
+0.19(+0.09%)
Nov 21, 2023
208.49
210.04
207.50
208.54
263,122
-0.38(-0.18%)
Nov 20, 2023
206.33
209.84
205.12
208.93
338,939
+1.99(+0.96%)
Nov 17, 2023
208.56
208.60
205.21
206.94
285,918
-0.54(-0.26%)
Nov 16, 2023
210.47
210.47
207.39
207.48
269,218
-1.97(-0.94%)
Nov 15, 2023
212.09
213.81
209.18
209.45
325,226
-2.50(-1.18%)
Nov 14, 2023
207.38
213.98
207.38
211.95
453,067
+10.27(+5.09%)
Nov 13, 2023
204.07
205.22
200.68
201.68
364,578
-4.89(-2.37%)
Nov 10, 2023
204.20
207.34
203.27
206.57
340,287
+3.02(+1.48%)
Nov 09, 2023
207.35
207.63
203.09
203.55
284,007
-3.25(-1.57%)
Nov 08, 2023
206.68
207.26
204.60
206.80
369,310
+1.46(+0.71%)
Nov 07, 2023
208.39
208.39
204.01
205.34
290,166
-2.81(-1.35%)
Nov 06, 2023
211.85
211.85
206.13
208.15
287,947
-4.90(-2.30%)
Nov 03, 2023
210.74
217.86
210.74
213.06
386,853
+5.39(+2.60%)
Nov 02, 2023
206.16
207.73
204.38
207.66
913,357
+3.81(+1.87%)
Nov 01, 2023
209.77
209.77
202.60
203.85
700,588
-5.93(-2.83%)
Oct 31, 2023
206.95
211.37
204.75
209.78
842,928
+3.81(+1.85%)
Oct 30, 2023
204.74
206.88
201.50
205.97
615,465
+3.39(+1.67%)
Oct 27, 2023
207.08
211.06
199.91
202.58
1,222,805
-1.92(-0.94%)
Oct 26, 2023
207.22
209.68
204.10
204.50
763,118
-1.69(-0.82%)
Oct 25, 2023
209.93
210.22
206.08
206.19
346,768
-4.35(-2.07%)
Oct 24, 2023
206.40
211.04
206.07
210.54
448,468
+5.28(+2.57%)
Oct 23, 2023
205.08
208.28
204.51
205.27
454,235
-2.31(-1.11%)
Oct 20, 2023
210.51
212.83
207.44
207.57
323,093
-2.58(-1.23%)
Oct 19, 2023
210.17
213.01
209.00
210.15
368,810
-1.30(-0.61%)
Oct 18, 2023
213.38
214.43
211.01
211.45
253,929
-3.40(-1.58%)
Oct 17, 2023
213.96
216.94
213.46
214.85
357,331
-0.40(-0.19%)
Oct 16, 2023
217.10
217.10
213.28
215.25
600,882
+0.04(+0.02%)
Oct 13, 2023
217.16
217.22
214.05
215.21
486,731
-1.00(-0.46%)
Oct 12, 2023
217.01
218.21
215.13
216.21
243,051
-1.78(-0.82%)
Oct 11, 2023
215.24
218.33
214.96
218.00
350,528
+4.95(+2.32%)
Oct 10, 2023
214.04
217.02
212.53
213.05
483,744
-1.52(-0.71%)
Oct 09, 2023
210.30
215.28
210.30
214.57
362,646
+2.81(+1.33%)
Oct 06, 2023
206.47
212.92
205.54
211.75
444,130
+3.50(+1.68%)
Oct 05, 2023
206.09
208.67
204.78
208.25
256,616
+2.40(+1.17%)
Oct 04, 2023
205.15
206.00
202.83
205.85
355,330
+2.52(+1.24%)
Oct 03, 2023
203.75
205.24
202.43
203.33
423,202
-1.48(-0.72%)
Oct 02, 2023
207.03
209.32
203.92
204.81
328,494
-3.18(-1.53%)
Sep 29, 2023
209.83
211.46
206.31
207.99
369,797
+1.31(+0.64%)
Sep 28, 2023
205.53
208.09
205.53
206.67
262,272
+2.28(+1.11%)
Sep 27, 2023
208.74
209.14
203.81
204.40
398,611
-2.84(-1.37%)
Sep 26, 2023
208.36
209.62
206.52
207.24
278,206
-2.56(-1.22%)
Sep 25, 2023
208.22
210.24
208.78
209.80
320,665
+0.65(+0.31%)
Sep 22, 2023
212.18
212.83
208.81
209.15
381,938
-3.34(-1.57%)
Sep 21, 2023
215.92
217.19
212.38
212.49
479,359
-4.65(-2.14%)
Sep 20, 2023
217.15
220.06
215.95
217.13
302,942
+1.74(+0.81%)
Sep 19, 2023
217.68
217.68
214.55
215.40
296,239
-1.72(-0.79%)
Sep 18, 2023
217.60
218.65
214.66
217.11
398,912
-1.33(-0.61%)
Sep 15, 2023
216.95
219.20
215.23
218.44
614,943
+0.12(+0.05%)
Sep 14, 2023
218.51
219.70
216.26
218.32
608,541
+2.04(+0.94%)
Sep 13, 2023
218.67
219.37
214.84
216.29
386,759
-2.58(-1.18%)
Sep 12, 2023
216.69
218.90
214.17
218.87
530,820
+1.54(+0.71%)
Sep 11, 2023
218.88
218.95
215.10
217.32
430,662
-1.18(-0.54%)
Sep 08, 2023
222.62
223.73
216.70
218.51
705,122
-5.77(-2.57%)
Sep 07, 2023
228.02
228.43
224.09
224.28
751,005
-5.01(-2.19%)
Sep 06, 2023
227.93
230.16
227.60
229.29
331,074
+0.60(+0.26%)
Sep 05, 2023
230.50
231.46
228.20
228.69
247,467
-1.68(-0.73%)
Sep 01, 2023
232.37
232.73
229.53
230.37
300,800
-0.84(-0.36%)
Aug 31, 2023
232.51
233.31
230.28
231.21
499,783
-1.72(-0.74%)
Aug 30, 2023
232.57
235.29
232.02
232.93
289,451
+1.12(+0.48%)
Aug 29, 2023
230.32
231.96
228.63
231.82
408,084
+0.98(+0.42%)
Aug 28, 2023
231.43
232.59
230.13
230.84
267,439
+0.74(+0.32%)
Aug 25, 2023
231.53
231.98
229.77
230.10
358,189
-0.32(-0.14%)
Aug 24, 2023
231.76
235.83
230.08
230.42
233,503
-0.51(-0.22%)
Aug 23, 2023
227.97
231.00
227.48
230.93
222,885
+3.93(+1.73%)
Aug 22, 2023
227.39
228.32
225.87
227.00
221,589
+0.87(+0.39%)
Aug 21, 2023
227.97
229.00
224.22
226.13
241,366
-3.06(-1.34%)
Aug 18, 2023
227.63
231.35
227.45
229.20
240,973
-0.14(-0.06%)
Aug 17, 2023
231.38
233.33
229.01
229.33
276,210
-1.52(-0.66%)
Aug 16, 2023
231.50
232.56
229.01
230.86
226,270
-0.15(-0.06%)
Aug 15, 2023
230.51
232.54
230.11
231.00
204,723
-1.73(-0.74%)
Aug 14, 2023
237.62
238.68
232.46
232.73
357,767
-5.41(-2.27%)
Aug 11, 2023
233.85
238.30
233.85
238.14
214,389
+2.61(+1.11%)
Aug 10, 2023
235.50
238.04
233.85
235.53
265,732
+1.47(+0.63%)
Aug 09, 2023
234.72
235.33
233.04
234.06
251,430
-1.19(-0.51%)
Aug 08, 2023
236.23
236.61
233.56
235.25
323,116
-2.71(-1.14%)
Aug 07, 2023
237.00
238.56
236.71
237.96
248,556
+1.38(+0.58%)
Aug 04, 2023
235.92
241.31
235.72
236.58
353,138
-0.24(-0.10%)
Aug 03, 2023
235.57
236.93
230.72
236.82
395,062
-0.44(-0.18%)
Aug 02, 2023
235.68
238.35
234.85
237.26
448,699
+0.56(+0.24%)
Aug 01, 2023
234.76
236.85
234.26
236.69
675,848
+0.47(+0.20%)
Jul 31, 2023
231.19
239.30
229.96
236.22
1,951,535
+6.05(+2.63%)
Jul 28, 2023
231.06
233.32
226.78
230.17
840,515
+5.39(+2.40%)
Jul 27, 2023
233.52
233.52
224.46
224.77
630,881
-7.47(-3.22%)
Jul 26, 2023
232.89
234.72
230.02
232.24
486,274
-0.31(-0.13%)
Jul 25, 2023
236.52
237.39
231.02
232.55
465,062
-4.49(-1.89%)
Jul 24, 2023
238.60
239.46
236.17
237.04
412,001
-0.72(-0.30%)
Jul 21, 2023
237.14
238.09
235.56
237.76
406,096
+1.16(+0.49%)
Jul 20, 2023
235.06
236.66
232.04
236.60
303,709
+0.86(+0.37%)
Jul 19, 2023
232.98
236.57
232.98
235.73
454,502
+3.16(+1.36%)
Jul 18, 2023
232.33
234.29
230.41
232.57
477,903
-2.66(-1.13%)
Jul 17, 2023
236.47
238.89
234.67
235.23
349,688
-2.82(-1.19%)
Jul 14, 2023
235.94
238.82
234.91
238.05
344,201
+0.98(+0.41%)
Jul 13, 2023
232.92
237.37
231.94
237.07
494,317
+3.63(+1.55%)
Jul 12, 2023
233.97
236.59
233.38
233.44
575,133
+2.52(+1.09%)
Jul 11, 2023
228.41
231.12
226.92
230.92
221,643
+3.69(+1.62%)
Jul 10, 2023
224.75
227.36
224.29
227.24
352,563
+1.01(+0.45%)
Jul 07, 2023
225.79
227.65
224.48
226.23
387,585
-1.55(-0.68%)
Jul 06, 2023
224.87
228.28
221.00
227.78
469,608
-0.37(-0.16%)
Jul 05, 2023
227.02
230.70
226.13
228.15
402,211
-1.32(-0.58%)
Jul 03, 2023
226.30
230.63
225.69
229.47
153,996
+2.22(+0.98%)
Jun 30, 2023
228.39
230.39
223.00
227.25
628,772
+1.19(+0.53%)
Jun 29, 2023
220.48
226.12
219.49
226.06
326,282
+4.96(+2.24%)
Jun 28, 2023
220.44
224.01
219.28
221.10
388,023
-0.73(-0.33%)
Jun 27, 2023
219.87
221.96
218.21
221.83
392,445
+2.34(+1.07%)
Jun 26, 2023
211.26
219.54
210.94
219.49
430,517
+8.23(+3.89%)
Jun 23, 2023
215.32
215.72
210.74
211.26
700,182
-4.78(-2.21%)
Jun 22, 2023
222.88
222.88
214.83
216.04
556,601
-7.37(-3.30%)
Jun 21, 2023
223.30
224.26
221.89
223.41
399,991
-1.46(-0.65%)
Jun 20, 2023
225.95
226.75
224.16
224.87
349,002
-2.61(-1.15%)
Jun 16, 2023
227.57
227.94
226.25
227.48
759,518
+2.03(+0.90%)
Jun 15, 2023
223.55
225.57
222.48
225.45
436,475
+1.35(+0.60%)
Jun 14, 2023
225.21
226.67
222.64
224.09
274,674
-0.83(-0.37%)
Jun 13, 2023
220.85
225.00
220.40
224.92
385,911
+2.32(+1.04%)
Jun 12, 2023
224.53
224.62
220.20
222.60
296,999
-2.37(-1.05%)
Jun 09, 2023
224.59
225.40
223.03
224.97
423,415
+1.26(+0.56%)
Jun 08, 2023
219.96
224.00
217.48
223.71
516,212
+2.10(+0.95%)
Jun 07, 2023
218.11
222.42
217.44
221.61
417,378
+4.92(+2.27%)
Jun 06, 2023
217.20
217.20
214.25
216.69
514,740
+0.44(+0.20%)
Jun 05, 2023
217.42
219.14
215.46
216.25
631,560
-3.20(-1.46%)
Jun 02, 2023
213.22
219.97
213.16
219.45
847,640
+9.01(+4.28%)
Jun 01, 2023
207.32
211.15
204.35
210.44
468,516
+2.99(+1.44%)
May 31, 2023
205.92
208.54
205.48
207.45
733,851
+1.49(+0.72%)
May 30, 2023
204.04
207.13
202.66
205.97
561,346
+3.97(+1.96%)
May 26, 2023
197.81
202.59
196.41
202.00
426,900
+3.42(+1.72%)
May 25, 2023
200.72
202.24
198.47
198.58
595,308
-1.36(-0.68%)
May 24, 2023
202.45
202.45
199.04
199.95
442,578
-2.86(-1.41%)
May 23, 2023
202.93
205.68
202.47
202.81
314,199
+0.21(+0.10%)
May 22, 2023
201.40
204.71
200.57
202.60
199,865
+1.17(+0.58%)
May 19, 2023
203.32
204.71
200.89
201.42
246,117
+0.14(+0.07%)
May 18, 2023
201.13
203.53
199.46
201.28
300,188
-1.29(-0.64%)
May 17, 2023
201.28
202.92
199.76
202.57
294,529
+1.76(+0.87%)
May 16, 2023
203.91
205.74
200.61
200.81
260,419
-4.71(-2.29%)
May 15, 2023
205.28
206.62
203.52
205.52
287,866
-1.22(-0.59%)
May 12, 2023
207.97
208.63
204.93
206.74
326,513
-1.59(-0.77%)
May 11, 2023
206.49
208.43
205.57
208.34
220,553
+0.20(+0.10%)
May 10, 2023
210.58
210.62
206.38
208.14
398,501
+0.44(+0.21%)
May 09, 2023
207.41
209.00
205.49
207.69
297,426
-2.23(-1.06%)
May 08, 2023
210.08
211.21
208.76
209.92
278,621
-1.31(-0.62%)
May 05, 2023
209.39
211.71
208.98
211.24
295,490
+3.26(+1.57%)
May 04, 2023
207.89
209.56
205.66
207.97
279,743
-0.05(-0.02%)
May 03, 2023
210.66
211.02
207.11
208.02
411,918
-0.50(-0.24%)
May 02, 2023
210.96
211.95
204.80
208.52
366,478
-3.35(-1.58%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.