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
)
259.40
+1.43 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2021
274.24
275.92
271.67
271.89
334,213
-1.92(-0.70%)
Jun 29, 2021
274.94
276.65
273.69
273.81
228,943
-1.30(-0.47%)
Jun 28, 2021
276.95
277.32
272.68
275.11
282,388
-1.53(-0.55%)
Jun 25, 2021
275.34
277.50
274.76
276.64
348,607
+1.01(+0.37%)
Jun 24, 2021
276.78
277.32
274.17
275.63
319,368
-1.00(-0.36%)
Jun 23, 2021
274.94
278.01
274.01
276.63
296,022
+1.23(+0.45%)
Jun 22, 2021
277.22
278.00
275.29
275.39
387,343
-1.98(-0.71%)
Jun 21, 2021
273.39
278.61
272.25
277.37
451,019
+6.30(+2.32%)
Jun 18, 2021
277.32
278.94
270.62
271.07
916,478
-6.73(-2.42%)
Jun 17, 2021
278.34
278.98
275.50
277.81
316,068
-0.33(-0.12%)
Jun 16, 2021
280.66
282.40
277.91
278.14
449,865
-1.84(-0.66%)
Jun 15, 2021
283.10
283.47
279.25
279.98
258,811
-3.90(-1.37%)
Jun 14, 2021
282.16
284.06
281.49
283.88
390,039
+1.16(+0.41%)
Jun 11, 2021
283.30
283.30
280.13
282.72
324,117
+0.06(+0.02%)
Jun 10, 2021
279.35
284.99
278.71
282.66
288,089
+3.60(+1.29%)
Jun 09, 2021
281.83
281.83
278.89
279.06
357,494
-1.83(-0.65%)
Jun 08, 2021
279.58
282.08
278.95
280.88
367,052
+1.31(+0.47%)
Jun 07, 2021
275.22
281.62
274.38
279.58
428,600
+4.91(+1.79%)
Jun 04, 2021
278.47
278.47
273.61
274.67
333,205
-2.39(-0.86%)
Jun 03, 2021
275.38
278.30
274.31
277.06
496,470
-0.31(-0.11%)
Jun 02, 2021
273.12
277.85
271.91
277.37
586,260
+5.60(+2.06%)
Jun 01, 2021
266.24
272.10
265.56
271.77
320,119
+5.99(+2.26%)
May 28, 2021
263.70
267.09
262.87
265.78
350,995
+3.41(+1.30%)
May 27, 2021
265.07
265.23
262.35
262.37
558,817
-1.39(-0.53%)
May 26, 2021
263.97
265.48
262.42
263.76
297,928
+0.17(+0.06%)
May 25, 2021
263.14
264.26
261.84
263.58
268,184
+0.44(+0.17%)
May 24, 2021
260.63
264.41
259.78
263.14
277,403
+3.82(+1.47%)
May 21, 2021
259.44
261.32
258.82
259.33
340,347
-0.35(-0.14%)
May 20, 2021
255.84
259.82
255.84
259.68
269,160
+2.87(+1.12%)
May 19, 2021
258.06
259.70
255.10
256.81
257,702
-4.98(-1.90%)
May 18, 2021
259.44
263.35
258.04
261.79
321,180
+2.45(+0.94%)
May 17, 2021
260.42
261.42
258.63
259.34
344,430
-0.22(-0.08%)
May 14, 2021
259.08
261.05
258.24
259.55
240,478
+0.42(+0.16%)
May 13, 2021
253.12
260.64
252.79
259.13
216,933
+5.97(+2.36%)
May 12, 2021
262.15
262.15
251.69
253.16
470,762
-8.34(-3.19%)
May 11, 2021
260.94
261.71
257.97
261.50
342,685
-0.75(-0.28%)
May 10, 2021
261.86
264.31
260.22
262.24
384,163
+2.23(+0.86%)
May 07, 2021
255.49
260.24
255.49
260.01
526,672
+3.23(+1.26%)
May 06, 2021
253.51
258.30
252.98
256.78
300,020
+3.95(+1.56%)
May 05, 2021
254.01
254.31
250.49
252.83
454,092
-2.48(-0.97%)
May 04, 2021
257.96
259.54
253.41
255.31
622,695
-2.84(-1.10%)
May 03, 2021
262.10
262.10
257.55
258.15
396,090
-3.34(-1.28%)
Apr 30, 2021
257.51
261.93
256.52
261.49
749,499
+3.92(+1.52%)
Apr 29, 2021
259.48
260.44
254.79
257.57
560,772
-0.72(-0.28%)
Apr 28, 2021
266.42
266.71
257.53
258.29
640,480
-9.06(-3.39%)
Apr 27, 2021
268.37
268.81
265.38
267.36
297,607
+0.14(+0.05%)
Apr 26, 2021
269.12
270.68
265.94
267.21
333,490
-0.41(-0.15%)
Apr 23, 2021
265.38
268.94
264.30
267.63
195,318
+2.68(+1.01%)
Apr 22, 2021
267.61
268.89
264.75
264.94
309,550
-2.38(-0.89%)
Apr 21, 2021
265.48
268.11
263.89
267.33
198,210
+1.93(+0.73%)
Apr 20, 2021
261.43
266.64
261.43
265.40
326,260
+3.87(+1.48%)
Apr 19, 2021
261.86
262.82
259.60
261.53
205,972
+0.97(+0.37%)
Apr 16, 2021
261.92
262.06
258.38
260.56
334,308
+0.30(+0.11%)
Apr 15, 2021
254.90
260.58
254.90
260.26
599,499
+6.98(+2.75%)
Apr 14, 2021
257.52
258.79
252.95
253.29
252,545
-4.51(-1.75%)
Apr 13, 2021
255.10
257.84
254.27
257.80
419,491
+2.43(+0.95%)
Apr 12, 2021
255.27
255.57
250.45
255.37
397,982
+0.35(+0.14%)
Apr 09, 2021
255.36
255.54
252.80
255.02
273,090
+1.57(+0.62%)
Apr 08, 2021
253.06
255.36
252.50
253.44
363,976
-1.12(-0.44%)
Apr 07, 2021
249.59
255.16
248.57
254.57
447,988
+6.27(+2.53%)
Apr 06, 2021
247.02
249.13
246.32
248.29
467,817
+0.05(+0.02%)
Apr 05, 2021
251.57
251.57
246.33
248.24
616,426
-0.62(-0.25%)
Apr 01, 2021
244.75
248.99
244.38
248.86
648,729
+4.19(+1.71%)
Mar 31, 2021
250.44
250.67
244.59
244.67
892,867
-5.65(-2.26%)
Mar 30, 2021
249.69
251.58
248.46
250.33
314,033
+1.25(+0.50%)
Mar 29, 2021
252.81
253.61
247.09
249.08
432,242
-4.92(-1.94%)
Mar 26, 2021
249.26
254.22
249.21
254.00
373,997
+5.77(+2.32%)
Mar 25, 2021
246.29
249.53
243.16
248.23
482,930
+1.41(+0.57%)
Mar 24, 2021
246.34
250.95
245.19
246.82
428,613
+0.07(+0.03%)
Mar 23, 2021
246.84
247.91
244.11
246.74
404,699
+0.21(+0.08%)
Mar 22, 2021
245.66
248.21
244.87
246.54
665,047
+0.57(+0.23%)
Mar 19, 2021
254.57
254.57
245.50
245.97
753,480
-9.52(-3.73%)
Mar 18, 2021
254.85
256.54
252.56
255.49
339,622
-0.07(-0.03%)
Mar 17, 2021
257.04
257.16
252.97
255.56
509,838
-0.38(-0.15%)
Mar 16, 2021
262.11
262.72
254.11
255.94
453,398
-6.49(-2.47%)
Mar 15, 2021
257.39
263.34
254.45
262.42
533,623
+5.29(+2.06%)
Mar 12, 2021
246.09
257.34
245.27
257.13
700,420
+9.58(+3.87%)
Mar 11, 2021
243.29
249.02
242.43
247.55
409,766
+3.97(+1.63%)
Mar 10, 2021
242.99
246.61
239.12
243.58
393,599
-0.23(-0.10%)
Mar 09, 2021
241.43
247.06
238.99
243.81
582,140
+0.38(+0.15%)
Mar 08, 2021
238.13
244.51
235.91
243.44
558,284
+6.81(+2.88%)
Mar 05, 2021
235.52
237.35
230.50
236.63
429,520
+2.38(+1.02%)
Mar 04, 2021
239.85
241.64
232.16
234.25
660,336
-4.50(-1.89%)
Mar 03, 2021
233.81
241.99
233.68
238.75
626,579
+4.90(+2.10%)
Mar 02, 2021
232.26
236.50
230.34
233.84
692,394
+1.61(+0.69%)
Mar 01, 2021
230.88
235.74
230.88
232.24
642,465
+4.63(+2.03%)
Feb 26, 2021
233.01
233.11
227.47
227.61
596,986
-5.59(-2.40%)
Feb 25, 2021
241.47
241.47
232.18
233.20
574,684
-8.11(-3.36%)
Feb 24, 2021
241.19
243.09
239.28
241.31
749,250
+0.86(+0.36%)
Feb 23, 2021
237.13
241.45
236.20
240.46
471,940
+4.51(+1.91%)
Feb 22, 2021
234.94
238.47
234.57
235.94
627,477
+0.21(+0.09%)
Feb 19, 2021
237.16
238.31
235.64
235.74
447,879
-0.73(-0.31%)
Feb 18, 2021
237.74
238.44
236.09
236.47
273,603
-1.84(-0.77%)
Feb 17, 2021
239.53
239.53
235.56
238.31
408,377
-1.22(-0.51%)
Feb 16, 2021
240.68
240.68
237.65
239.53
435,096
-1.08(-0.45%)
Feb 12, 2021
241.96
242.92
238.52
240.62
511,574
-2.01(-0.83%)
Feb 11, 2021
238.76
242.92
235.65
242.63
580,840
+3.49(+1.46%)
Feb 10, 2021
231.80
239.13
230.28
239.13
684,360
+7.47(+3.22%)
Feb 09, 2021
232.04
233.75
229.04
231.66
409,459
-1.11(-0.48%)
Feb 08, 2021
230.52
235.22
229.14
232.77
841,764
+2.21(+0.96%)
Feb 05, 2021
231.05
232.34
225.12
230.57
759,077
+4.98(+2.21%)
Feb 04, 2021
220.98
228.01
220.02
225.59
731,605
+3.88(+1.75%)
Feb 03, 2021
216.30
222.74
214.57
221.71
578,920
+3.57(+1.64%)
Feb 02, 2021
216.97
219.41
215.39
218.14
372,355
+1.89(+0.88%)
Feb 01, 2021
214.96
216.44
210.99
216.25
419,297
+2.20(+1.03%)
Jan 29, 2021
216.63
218.97
212.35
214.05
746,876
-3.36(-1.54%)
Jan 28, 2021
214.60
220.23
213.10
217.41
442,211
+3.73(+1.75%)
Jan 27, 2021
216.25
217.32
210.60
213.67
520,801
-4.09(-1.88%)
Jan 26, 2021
216.90
219.07
216.12
217.76
404,505
+1.03(+0.47%)
Jan 25, 2021
216.67
219.57
215.46
216.74
431,267
-0.74(-0.34%)
Jan 22, 2021
218.43
218.86
216.54
217.48
410,043
-1.56(-0.71%)
Jan 21, 2021
216.74
220.09
214.27
219.04
533,185
+0.37(+0.17%)
Jan 20, 2021
211.88
219.36
210.55
218.68
718,569
+6.80(+3.21%)
Jan 19, 2021
216.16
216.16
210.57
211.88
379,570
-2.98(-1.39%)
Jan 15, 2021
211.27
216.45
210.10
214.86
584,336
+3.07(+1.45%)
Jan 14, 2021
212.16
214.00
210.45
211.79
349,575
+0.66(+0.31%)
Jan 13, 2021
207.34
211.59
207.34
211.13
245,773
+3.50(+1.69%)
Jan 12, 2021
206.76
208.77
204.49
207.63
340,635
+1.02(+0.49%)
Jan 11, 2021
208.41
209.13
205.07
206.61
322,379
-2.33(-1.12%)
Jan 08, 2021
206.92
209.56
206.24
208.94
241,234
+2.13(+1.03%)
Jan 07, 2021
210.44
210.44
205.84
206.80
533,297
-4.62(-2.18%)
Jan 06, 2021
203.78
212.06
203.57
211.42
697,639
+8.44(+4.16%)
Jan 05, 2021
204.42
206.48
202.60
202.98
758,239
-0.92(-0.45%)
Jan 04, 2021
211.94
213.77
203.77
203.90
637,017
-8.19(-3.86%)
Dec 31, 2020
212.09
212.09
212.09
325,402
+1.03(+0.49%)
Dec 30, 2020
208.53
211.53
208.53
211.07
328,263
+3.11(+1.49%)
Dec 29, 2020
211.04
212.52
207.89
207.96
253,629
-3.08(-1.46%)
Dec 28, 2020
208.09
211.33
207.01
211.04
243,944
+3.60(+1.74%)
Dec 24, 2020
205.52
207.67
204.59
207.44
120,379
+2.67(+1.30%)
Dec 23, 2020
209.44
210.66
204.77
204.77
406,889
-3.09(-1.49%)
Dec 22, 2020
207.44
209.15
206.31
207.86
432,667
+0.80(+0.38%)
Dec 21, 2020
204.79
207.81
203.67
207.06
563,159
-0.48(-0.23%)
Dec 18, 2020
214.48
214.68
206.28
207.54
1,177,481
-6.62(-3.09%)
Dec 17, 2020
214.92
215.76
210.63
214.17
545,498
+1.17(+0.55%)
Dec 16, 2020
215.19
217.84
212.61
213.00
467,466
-1.72(-0.80%)
Dec 15, 2020
212.03
214.73
210.60
214.72
742,183
+1.96(+0.92%)
Dec 14, 2020
218.28
219.98
212.53
212.76
510,086
-3.26(-1.51%)
Dec 11, 2020
215.50
217.66
213.75
216.02
508,280
-1.30(-0.60%)
Dec 10, 2020
220.37
223.62
216.81
217.32
385,935
-4.22(-1.91%)
Dec 09, 2020
224.02
225.58
218.48
221.54
447,613
-2.05(-0.92%)
Dec 08, 2020
222.73
226.38
222.52
223.59
443,280
-0.45(-0.20%)
Dec 07, 2020
222.10
224.51
221.83
224.04
570,113
+0.24(+0.11%)
Dec 04, 2020
222.48
224.87
222.16
223.80
694,044
+3.44(+1.56%)
Dec 03, 2020
221.65
223.94
219.68
220.37
695,977
+0.13(+0.06%)
Dec 02, 2020
218.03
223.03
217.49
220.23
461,845
+1.91(+0.88%)
Dec 01, 2020
221.68
222.37
218.02
218.32
508,695
+0.58(+0.27%)
Nov 30, 2020
220.44
221.37
215.24
217.74
1,471,328
-3.66(-1.65%)
Nov 27, 2020
225.05
225.98
219.78
221.39
181,698
-3.89(-1.73%)
Nov 25, 2020
228.05
228.19
224.02
225.28
375,479
-2.77(-1.22%)
Nov 24, 2020
227.43
229.54
225.78
228.05
583,199
+4.48(+2.00%)
Nov 23, 2020
226.62
227.87
223.07
223.57
550,719
-1.44(-0.64%)
Nov 20, 2020
225.62
227.09
223.10
225.01
495,745
-0.04(-0.02%)
Nov 19, 2020
223.56
226.71
219.88
225.06
811,921
-0.04(-0.02%)
Nov 18, 2020
230.50
231.41
224.24
225.10
635,888
-5.14(-2.23%)
Nov 17, 2020
230.26
234.00
228.65
230.24
606,238
-2.61(-1.12%)
Nov 16, 2020
234.55
234.58
227.16
232.85
471,168
+7.12(+3.15%)
Nov 13, 2020
220.52
226.77
219.20
225.73
492,019
+6.85(+3.13%)
Nov 12, 2020
222.62
222.62
215.60
218.89
870,822
+0.38(+0.17%)
Nov 11, 2020
229.86
229.86
217.91
218.51
809,112
-10.79(-4.71%)
Nov 10, 2020
225.38
234.79
225.21
229.30
1,050,204
+3.98(+1.76%)
Nov 09, 2020
221.38
244.53
218.67
225.32
1,434,661
+24.17(+12.01%)
Nov 06, 2020
200.56
203.50
198.25
201.16
620,642
+0.91(+0.46%)
Nov 05, 2020
200.91
202.42
197.51
200.25
638,843
+0.56(+0.28%)
Nov 04, 2020
199.12
201.43
194.31
199.69
792,465
+1.30(+0.66%)
Nov 03, 2020
194.13
199.88
193.94
198.39
766,837
+6.22(+3.24%)
Nov 02, 2020
182.39
192.44
180.81
192.16
1,055,570
+10.99(+6.07%)
Oct 30, 2020
174.37
182.29
174.37
181.17
1,348,451
+6.21(+3.55%)
Oct 29, 2020
167.67
177.69
167.23
174.96
1,152,219
+9.97(+6.04%)
Oct 28, 2020
170.02
170.84
164.97
164.99
892,702
-7.99(-4.62%)
Oct 27, 2020
176.24
177.96
172.93
172.98
376,185
-3.26(-1.85%)
Oct 26, 2020
179.04
179.79
174.53
176.24
480,147
-3.73(-2.07%)
Oct 23, 2020
180.81
181.69
179.80
179.97
368,139
+0.63(+0.35%)
Oct 22, 2020
177.52
180.63
177.52
179.34
351,961
+2.29(+1.30%)
Oct 21, 2020
175.95
178.03
175.66
177.04
560,407
+0.07(+0.04%)
Oct 20, 2020
177.91
178.94
176.80
176.97
386,722
+0.70(+0.40%)
Oct 19, 2020
179.70
180.03
175.92
176.27
439,806
-2.64(-1.48%)
Oct 16, 2020
180.96
181.43
177.32
178.91
453,059
-2.35(-1.29%)
Oct 15, 2020
181.90
183.95
181.15
181.26
343,958
-1.95(-1.06%)
Oct 14, 2020
186.52
186.52
181.84
183.21
386,160
-2.30(-1.24%)
Oct 13, 2020
189.47
193.30
184.85
185.51
466,702
-6.61(-3.44%)
Oct 12, 2020
190.89
192.95
189.15
192.12
283,818
+1.33(+0.70%)
Oct 09, 2020
192.82
193.33
188.66
190.79
401,000
-0.47(-0.25%)
Oct 08, 2020
187.79
192.05
187.00
191.26
380,407
+4.93(+2.65%)
Oct 07, 2020
187.11
188.05
183.51
186.32
531,051
-0.32(-0.17%)
Oct 06, 2020
190.15
190.15
185.47
186.64
552,816
-2.33(-1.23%)
Oct 05, 2020
189.41
190.25
184.92
188.97
765,348
+1.15(+0.61%)
Oct 02, 2020
180.51
189.12
177.70
187.82
837,121
+4.68(+2.55%)
Oct 01, 2020
178.02
183.30
177.99
183.15
487,815
+5.34(+3.00%)
Sep 30, 2020
178.51
179.80
175.70
177.81
495,364
+1.05(+0.60%)
Sep 29, 2020
181.53
182.71
176.21
176.75
373,099
-5.17(-2.84%)
Sep 28, 2020
182.41
183.72
179.97
181.93
456,115
+2.99(+1.67%)
Sep 25, 2020
173.97
179.15
173.65
178.94
337,755
+4.50(+2.58%)
Sep 24, 2020
177.09
178.46
173.86
174.44
492,295
-2.59(-1.46%)
Sep 23, 2020
181.97
183.65
176.79
177.03
451,805
-4.86(-2.67%)
Sep 22, 2020
179.31
182.88
179.31
181.89
498,998
+2.78(+1.55%)
Sep 21, 2020
183.22
183.92
178.66
179.11
505,905
-6.25(-3.37%)
Sep 18, 2020
188.10
189.25
184.90
185.36
679,275
-4.42(-2.33%)
Sep 17, 2020
191.83
194.82
188.72
189.78
447,400
-2.70(-1.40%)
Sep 16, 2020
191.04
194.31
189.97
192.48
371,785
+2.78(+1.47%)
Sep 15, 2020
194.90
196.07
188.90
189.70
606,619
-5.26(-2.70%)
Sep 14, 2020
188.90
197.60
188.90
194.96
621,650
+8.05(+4.31%)
Sep 11, 2020
189.90
189.90
184.84
186.91
424,447
-2.44(-1.29%)
Sep 10, 2020
192.28
194.01
188.87
189.35
657,880
-2.21(-1.15%)
Sep 09, 2020
192.09
196.17
189.90
191.56
806,711
-2.68(-1.38%)
Sep 08, 2020
194.99
196.14
190.96
194.24
460,702
-2.36(-1.20%)
Sep 04, 2020
194.29
197.88
192.54
196.60
395,017
+2.03(+1.05%)
Sep 03, 2020
195.29
199.21
192.96
194.57
361,229
+0.84(+0.43%)
Sep 02, 2020
188.97
193.86
187.89
193.73
479,416
+5.06(+2.68%)
Sep 01, 2020
187.98
188.81
186.28
188.67
376,180
-1.14(-0.60%)
Aug 31, 2020
192.05
192.85
188.42
189.81
591,238
-3.62(-1.87%)
Aug 28, 2020
190.50
193.66
188.52
193.43
372,090
+3.51(+1.85%)
Aug 27, 2020
187.76
191.12
187.42
189.92
318,289
+3.37(+1.80%)
Aug 26, 2020
187.68
188.24
184.94
186.56
466,510
-2.83(-1.50%)
Aug 25, 2020
188.26
189.44
187.26
189.39
307,444
+0.78(+0.41%)
Aug 24, 2020
186.13
188.61
183.37
188.61
351,796
+1.86(+1.00%)
Aug 21, 2020
186.77
187.51
182.83
186.75
373,458
+0.45(+0.24%)
Aug 20, 2020
184.15
188.26
184.01
186.30
307,875
+1.59(+0.86%)
Aug 19, 2020
191.60
191.60
184.47
184.71
485,007
-7.04(-3.67%)
Aug 18, 2020
193.44
194.25
189.62
191.75
341,595
-1.33(-0.69%)
Aug 17, 2020
192.11
194.24
190.66
193.09
575,489
+0.96(+0.50%)
Aug 14, 2020
188.82
194.30
188.41
192.12
567,488
+2.74(+1.44%)
Aug 13, 2020
192.67
195.72
188.97
189.39
453,416
-4.54(-2.34%)
Aug 12, 2020
193.25
194.46
190.55
193.93
307,845
+1.47(+0.77%)
Aug 11, 2020
196.97
198.12
191.81
192.46
377,872
-3.46(-1.77%)
Aug 10, 2020
196.37
198.27
194.16
195.92
298,288
+0.25(+0.13%)
Aug 07, 2020
192.03
195.66
191.29
195.66
277,071
+2.81(+1.46%)
Aug 06, 2020
189.38
193.86
189.05
192.85
420,991
+2.29(+1.20%)
Aug 05, 2020
187.84
191.48
186.06
190.56
492,365
+2.72(+1.45%)
Aug 04, 2020
186.29
188.47
182.40
187.84
774,945
+0.03(+0.01%)
Aug 03, 2020
192.87
192.87
186.68
187.82
525,455
-5.70(-2.94%)
Jul 31, 2020
193.20
194.55
189.36
193.52
1,114,673
+0.10(+0.05%)
Jul 30, 2020
189.17
193.95
188.34
193.41
593,676
+1.29(+0.67%)
Jul 29, 2020
192.26
192.94
187.75
192.12
502,908
+0.98(+0.51%)
Jul 28, 2020
186.08
192.00
185.70
191.14
527,739
+4.79(+2.57%)
Jul 27, 2020
186.28
186.89
183.52
186.34
469,695
-1.37(-0.73%)
Jul 24, 2020
188.81
190.26
187.61
187.71
332,622
-1.94(-1.02%)
Jul 23, 2020
192.84
194.44
186.59
189.65
479,019
-3.94(-2.04%)
Jul 22, 2020
187.61
194.23
186.68
193.59
548,258
+4.48(+2.37%)
Jul 21, 2020
189.41
192.14
188.45
189.12
463,281
+0.42(+0.22%)
Jul 20, 2020
193.43
195.66
188.53
188.69
604,615
-6.95(-3.55%)
Jul 17, 2020
197.27
198.13
194.62
195.65
450,569
-0.96(-0.49%)
Jul 16, 2020
197.38
199.07
196.40
196.60
398,926
-1.76(-0.89%)
Jul 15, 2020
202.37
203.62
198.13
198.36
335,378
-1.78(-0.89%)
Jul 14, 2020
196.93
200.79
196.02
200.14
370,476
+2.99(+1.52%)
Jul 13, 2020
198.35
198.94
195.08
197.15
398,880
-0.39(-0.20%)
Jul 10, 2020
196.58
199.22
196.50
197.54
294,866
+1.24(+0.63%)
Jul 09, 2020
197.78
198.39
193.41
196.30
672,491
-2.63(-1.32%)
Jul 08, 2020
199.99
200.88
198.18
198.93
367,842
-1.05(-0.53%)
Jul 07, 2020
202.48
203.45
199.79
199.99
333,108
-6.21(-3.01%)
Jul 06, 2020
212.54
212.54
205.80
206.19
274,648
-1.62(-0.78%)
Jul 02, 2020
212.79
213.50
205.67
207.81
305,588
-2.03(-0.97%)
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
.