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
)
266.29
+1.58 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2020
251.81
251.93
239.44
243.88
1,197,201
-11.47(-4.49%)
Feb 27, 2020
269.49
271.77
255.35
255.35
738,005
-17.43(-6.39%)
Feb 26, 2020
274.43
277.24
272.71
272.78
604,871
-0.84(-0.31%)
Feb 25, 2020
280.84
281.09
272.95
273.62
506,387
-6.80(-2.42%)
Feb 24, 2020
281.97
283.75
279.65
280.42
479,360
-2.77(-0.98%)
Feb 21, 2020
280.57
283.80
280.57
283.19
538,066
+2.51(+0.90%)
Feb 20, 2020
277.39
281.21
275.16
280.67
439,800
+3.86(+1.39%)
Feb 19, 2020
278.50
278.52
275.99
276.82
282,809
-1.97(-0.71%)
Feb 18, 2020
280.12
280.53
275.11
278.79
518,549
-0.22(-0.08%)
Feb 14, 2020
277.89
280.07
277.71
279.00
554,449
+2.29(+0.83%)
Feb 13, 2020
274.22
277.19
274.22
276.71
382,024
+2.00(+0.73%)
Feb 12, 2020
273.63
275.78
272.02
274.71
394,248
+1.16(+0.42%)
Feb 11, 2020
272.85
275.56
272.47
273.55
313,188
+0.42(+0.15%)
Feb 10, 2020
272.41
273.38
270.94
273.13
775,549
+2.19(+0.81%)
Feb 07, 2020
271.74
272.28
270.07
270.93
381,213
+0.04(+0.02%)
Feb 06, 2020
267.50
271.82
266.86
270.89
511,870
+4.06(+1.52%)
Feb 05, 2020
268.00
269.94
265.96
266.83
475,170
-1.34(-0.50%)
Feb 04, 2020
268.44
276.53
266.80
268.17
459,038
+0.16(+0.06%)
Feb 03, 2020
267.68
269.74
265.96
268.00
618,742
+1.40(+0.53%)
Jan 31, 2020
268.19
269.99
264.95
266.60
2,017,722
-2.04(-0.76%)
Jan 30, 2020
262.01
270.84
261.62
268.64
1,360,166
+7.43(+2.84%)
Jan 29, 2020
266.15
266.29
261.21
261.21
678,726
-4.23(-1.59%)
Jan 28, 2020
263.15
267.12
261.64
265.44
600,148
-0.46(-0.17%)
Jan 27, 2020
267.39
268.56
265.23
265.90
651,559
-0.46(-0.17%)
Jan 24, 2020
269.31
269.69
265.42
266.35
324,978
-2.62(-0.97%)
Jan 23, 2020
266.32
269.82
264.58
268.97
566,133
+2.29(+0.86%)
Jan 22, 2020
269.30
270.54
264.55
266.68
498,741
-1.42(-0.53%)
Jan 21, 2020
266.80
269.06
265.90
268.10
477,053
+2.26(+0.85%)
Jan 17, 2020
262.90
265.89
261.93
265.84
445,697
+2.44(+0.93%)
Jan 16, 2020
261.32
263.58
260.36
263.39
339,399
+2.75(+1.06%)
Jan 15, 2020
260.35
262.80
259.30
260.64
498,018
+0.87(+0.33%)
Jan 14, 2020
261.99
262.50
258.37
259.77
389,324
-3.17(-1.20%)
Jan 13, 2020
260.00
263.43
260.00
262.94
488,298
+2.67(+1.03%)
Jan 10, 2020
258.38
261.02
257.51
260.27
855,492
+2.53(+0.98%)
Jan 09, 2020
256.55
258.04
255.75
257.74
587,772
+1.22(+0.48%)
Jan 08, 2020
255.47
257.85
254.66
256.51
523,372
+1.47(+0.58%)
Jan 07, 2020
256.75
257.94
253.50
255.04
380,139
-3.16(-1.22%)
Jan 06, 2020
258.74
259.87
257.13
258.20
429,118
-1.03(-0.40%)
Jan 03, 2020
255.76
259.57
255.19
259.24
465,565
+2.51(+0.98%)
Jan 02, 2020
260.12
261.05
254.64
256.72
479,115
-2.22(-0.86%)
Dec 31, 2019
256.20
258.94
255.96
258.94
362,274
+2.67(+1.04%)
Dec 30, 2019
255.27
257.25
254.85
256.27
304,148
-0.02(-0.01%)
Dec 27, 2019
257.24
257.39
255.37
256.29
233,196
+0.08(+0.03%)
Dec 26, 2019
255.84
256.91
254.28
256.21
205,153
+1.03(+0.40%)
Dec 24, 2019
254.37
255.83
253.53
255.19
112,387
+1.38(+0.55%)
Dec 23, 2019
255.68
255.68
252.65
253.80
301,435
-0.45(-0.18%)
Dec 20, 2019
254.96
256.59
253.19
254.26
933,252
-1.14(-0.45%)
Dec 19, 2019
254.26
255.44
252.46
255.39
673,200
+1.93(+0.76%)
Dec 18, 2019
253.30
255.07
251.82
253.46
740,364
+0.20(+0.08%)
Dec 17, 2019
257.39
258.22
252.63
253.26
503,652
-4.11(-1.59%)
Dec 16, 2019
257.59
257.98
254.50
257.37
515,526
+0.41(+0.16%)
Dec 13, 2019
257.27
258.49
253.81
256.96
482,531
+0.18(+0.07%)
Dec 12, 2019
260.62
261.89
255.91
256.78
423,655
-3.81(-1.46%)
Dec 11, 2019
265.40
265.57
259.73
260.59
346,557
-4.11(-1.55%)
Dec 10, 2019
265.92
268.01
263.47
264.70
262,644
-1.40(-0.53%)
Dec 09, 2019
266.84
266.95
264.53
266.11
250,011
-0.62(-0.23%)
Dec 06, 2019
266.16
267.83
264.98
266.72
327,807
+0.65(+0.24%)
Dec 05, 2019
265.67
267.02
264.23
266.07
381,046
-0.22(-0.08%)
Dec 04, 2019
260.60
267.62
260.23
266.30
621,588
+4.47(+1.71%)
Dec 03, 2019
260.22
263.09
260.22
261.82
780,613
+1.27(+0.49%)
Dec 02, 2019
266.63
266.67
260.16
260.56
560,021
-6.38(-2.39%)
Nov 29, 2019
268.45
268.97
266.36
266.94
216,823
-0.67(-0.25%)
Nov 27, 2019
267.72
267.88
265.21
267.60
642,985
+0.62(+0.23%)
Nov 26, 2019
265.81
268.45
265.26
266.99
1,067,500
+1.71(+0.64%)
Nov 25, 2019
266.72
268.10
264.54
265.28
556,411
-0.44(-0.17%)
Nov 22, 2019
269.93
270.25
265.07
265.72
725,317
-3.84(-1.42%)
Nov 21, 2019
271.39
272.63
268.29
269.56
412,104
-2.96(-1.09%)
Nov 20, 2019
275.92
277.03
272.52
272.52
516,036
-3.23(-1.17%)
Nov 19, 2019
275.32
276.73
272.73
275.75
407,187
+1.36(+0.50%)
Nov 18, 2019
274.94
277.18
273.43
274.39
355,583
+1.62(+0.60%)
Nov 15, 2019
268.71
272.79
268.00
272.77
435,868
+4.06(+1.51%)
Nov 14, 2019
268.41
270.55
267.06
268.71
354,952
+0.92(+0.35%)
Nov 13, 2019
265.18
269.34
265.17
267.78
396,074
+3.54(+1.34%)
Nov 12, 2019
267.99
270.26
263.89
264.24
514,396
-3.75(-1.40%)
Nov 11, 2019
268.80
271.14
266.89
267.99
265,069
-1.29(-0.48%)
Nov 08, 2019
269.01
271.29
268.40
269.28
229,219
+0.08(+0.03%)
Nov 07, 2019
270.85
270.92
266.83
269.20
406,223
-2.67(-0.98%)
Nov 06, 2019
272.33
274.78
269.80
271.87
455,477
-0.33(-0.12%)
Nov 05, 2019
274.14
274.14
267.59
272.20
775,588
-3.22(-1.17%)
Nov 04, 2019
277.35
277.35
274.08
275.42
231,257
-2.23(-0.80%)
Nov 01, 2019
280.27
282.06
275.44
277.65
361,957
-2.07(-0.74%)
Oct 31, 2019
281.01
282.62
279.06
279.72
625,606
-0.44(-0.16%)
Oct 30, 2019
277.56
280.32
275.70
280.17
441,135
+3.79(+1.37%)
Oct 29, 2019
275.94
278.41
275.14
276.38
730,035
-0.14(-0.05%)
Oct 28, 2019
277.27
277.27
274.32
276.52
274,848
-1.45(-0.52%)
Oct 25, 2019
278.46
279.67
275.51
277.98
342,192
-1.02(-0.36%)
Oct 24, 2019
278.26
280.89
275.35
278.99
645,651
-1.76(-0.63%)
Oct 23, 2019
282.04
285.53
278.87
280.75
461,811
-2.27(-0.80%)
Oct 22, 2019
284.96
285.74
282.78
283.02
278,812
-1.32(-0.47%)
Oct 21, 2019
282.74
284.42
281.70
284.35
209,107
+1.06(+0.37%)
Oct 18, 2019
281.55
283.59
280.92
283.29
274,596
+2.26(+0.80%)
Oct 17, 2019
281.58
282.64
280.34
281.03
269,954
-0.56(-0.20%)
Oct 16, 2019
279.60
281.88
277.39
281.58
203,015
+0.83(+0.30%)
Oct 15, 2019
280.06
281.31
278.63
280.75
334,982
+0.70(+0.25%)
Oct 14, 2019
279.88
280.37
278.35
280.05
165,708
+0.48(+0.17%)
Oct 11, 2019
283.15
283.36
278.69
279.57
428,267
-3.44(-1.21%)
Oct 10, 2019
280.75
284.99
279.81
283.01
304,045
+1.49(+0.53%)
Oct 09, 2019
282.27
285.01
280.46
281.52
194,311
+1.31(+0.47%)
Oct 08, 2019
282.13
282.83
279.02
280.22
334,774
-1.59(-0.56%)
Oct 07, 2019
281.32
282.97
280.19
281.81
264,898
-0.71(-0.25%)
Oct 04, 2019
280.94
283.41
280.94
282.52
322,662
+1.93(+0.69%)
Oct 03, 2019
278.46
283.12
277.91
280.58
358,319
+1.89(+0.68%)
Oct 02, 2019
278.33
279.53
276.50
278.69
657,481
+0.26(+0.09%)
Oct 01, 2019
278.92
279.96
275.42
278.44
378,248
-0.87(-0.31%)
Sep 30, 2019
279.05
280.55
278.53
279.31
317,767
+0.26(+0.09%)
Sep 27, 2019
280.89
282.68
277.43
279.05
241,733
-1.63(-0.58%)
Sep 26, 2019
279.66
281.88
279.12
280.69
295,390
+2.46(+0.88%)
Sep 25, 2019
275.88
279.56
275.88
278.23
256,043
+1.84(+0.66%)
Sep 24, 2019
277.47
279.54
275.22
276.39
468,386
+0.01(+0.00%)
Sep 23, 2019
272.67
278.31
272.53
276.38
351,198
+1.98(+0.72%)
Sep 20, 2019
278.82
278.88
273.79
274.40
774,095
-3.49(-1.26%)
Sep 19, 2019
279.52
280.17
277.45
277.90
263,512
-1.26(-0.45%)
Sep 18, 2019
280.04
280.51
276.85
279.16
324,276
-0.35(-0.12%)
Sep 17, 2019
277.46
281.19
276.07
279.50
420,650
+3.84(+1.39%)
Sep 16, 2019
274.65
275.83
273.67
275.66
294,643
+1.42(+0.52%)
Sep 13, 2019
274.43
276.00
271.16
274.24
352,813
-1.18(-0.43%)
Sep 12, 2019
276.02
277.63
273.32
275.43
430,744
+1.56(+0.57%)
Sep 11, 2019
272.32
273.93
270.72
273.86
266,277
+0.85(+0.31%)
Sep 10, 2019
275.62
275.62
268.22
273.01
414,759
-3.82(-1.38%)
Sep 09, 2019
278.32
278.32
275.91
276.83
328,402
-1.18(-0.43%)
Sep 06, 2019
276.39
278.32
276.39
278.01
328,931
+1.99(+0.72%)
Sep 05, 2019
275.73
276.24
272.77
276.02
266,361
-0.59(-0.21%)
Sep 04, 2019
275.47
277.46
274.31
276.61
354,905
+2.37(+0.86%)
Sep 03, 2019
272.21
274.46
271.96
274.24
392,351
+1.16(+0.42%)
Aug 30, 2019
273.70
273.99
271.51
273.08
638,805
-0.25(-0.09%)
Aug 29, 2019
273.49
273.78
271.33
273.32
224,478
+1.54(+0.57%)
Aug 28, 2019
271.64
272.57
269.99
271.79
220,648
+0.76(+0.28%)
Aug 27, 2019
272.91
274.28
271.02
271.02
482,874
-0.74(-0.27%)
Aug 26, 2019
269.87
271.77
267.25
271.76
334,068
+3.84(+1.43%)
Aug 23, 2019
272.88
274.07
267.17
267.92
387,753
-4.93(-1.81%)
Aug 22, 2019
270.99
273.04
269.51
272.85
437,753
+2.27(+0.84%)
Aug 21, 2019
268.81
270.64
267.77
270.58
357,979
+2.19(+0.82%)
Aug 20, 2019
271.29
271.29
267.63
268.39
242,705
-1.73(-0.64%)
Aug 19, 2019
268.36
270.47
266.80
270.11
381,159
+2.59(+0.97%)
Aug 16, 2019
266.56
269.36
266.41
267.52
469,633
+1.78(+0.67%)
Aug 15, 2019
262.19
266.32
261.28
265.74
337,767
+4.55(+1.74%)
Aug 14, 2019
265.77
266.40
260.64
261.19
415,253
-5.13(-1.92%)
Aug 13, 2019
264.36
266.42
260.79
266.32
549,653
+0.88(+0.33%)
Aug 12, 2019
261.37
265.97
260.45
265.45
419,751
+4.05(+1.55%)
Aug 09, 2019
257.33
261.60
256.99
261.40
279,168
+2.81(+1.09%)
Aug 08, 2019
255.20
259.05
254.36
258.59
314,510
+3.02(+1.18%)
Aug 07, 2019
253.49
258.03
250.63
255.57
433,568
+1.05(+0.41%)
Aug 06, 2019
250.10
255.84
249.51
254.52
399,560
+4.26(+1.70%)
Aug 05, 2019
259.04
259.04
247.52
250.26
416,201
-9.32(-3.59%)
Aug 02, 2019
259.44
261.15
258.52
259.59
429,046
+0.43(+0.17%)
Aug 01, 2019
256.89
260.71
252.03
259.15
397,725
+2.26(+0.88%)
Jul 31, 2019
260.56
262.73
255.27
256.89
409,063
-3.79(-1.45%)
Jul 30, 2019
261.68
263.97
259.26
260.69
385,259
-0.98(-0.37%)
Jul 29, 2019
259.38
262.59
258.39
261.66
395,369
+3.20(+1.24%)
Jul 26, 2019
254.50
258.63
254.50
258.47
375,871
+4.65(+1.83%)
Jul 25, 2019
252.05
254.80
249.64
253.82
642,354
+4.12(+1.65%)
Jul 24, 2019
251.74
251.74
248.75
249.69
428,673
-1.58(-0.63%)
Jul 23, 2019
248.61
251.32
247.45
251.28
416,502
+3.03(+1.22%)
Jul 22, 2019
250.76
251.94
248.21
248.25
427,460
-2.42(-0.97%)
Jul 19, 2019
257.60
257.98
250.32
250.67
313,049
-6.89(-2.68%)
Jul 18, 2019
257.78
258.16
254.63
257.57
213,509
-0.50(-0.19%)
Jul 17, 2019
259.07
259.94
256.07
258.07
192,799
-0.59(-0.23%)
Jul 16, 2019
258.93
259.12
257.31
258.65
196,800
-0.49(-0.19%)
Jul 15, 2019
258.64
260.68
257.27
259.15
209,289
+0.78(+0.30%)
Jul 12, 2019
260.14
260.76
257.72
258.37
405,164
-1.72(-0.66%)
Jul 11, 2019
262.05
262.05
258.34
260.08
187,289
-1.88(-0.72%)
Jul 10, 2019
258.67
262.42
258.15
261.96
205,818
+2.38(+0.92%)
Jul 09, 2019
258.32
260.10
257.12
259.58
240,062
+1.22(+0.47%)
Jul 08, 2019
255.76
259.26
255.76
258.36
195,543
+2.41(+0.94%)
Jul 05, 2019
254.74
256.61
250.65
255.94
163,289
-0.49(-0.19%)
Jul 03, 2019
254.70
256.75
254.66
256.44
119,761
+2.64(+1.04%)
Jul 02, 2019
250.21
254.60
250.15
253.79
253,326
+3.86(+1.54%)
Jul 01, 2019
249.19
250.32
244.66
249.93
323,104
+1.78(+0.72%)
Jun 28, 2019
245.56
249.19
245.16
248.15
784,565
+3.03(+1.23%)
Jun 27, 2019
245.84
248.01
244.31
245.12
368,985
+1.72(+0.71%)
Jun 26, 2019
248.64
248.69
242.53
243.40
378,867
-4.97(-2.00%)
Jun 25, 2019
252.34
253.43
248.17
248.37
251,709
-3.22(-1.28%)
Jun 24, 2019
253.80
253.80
250.96
251.59
312,362
-1.67(-0.66%)
Jun 21, 2019
255.11
255.11
251.37
253.27
710,076
-2.47(-0.97%)
Jun 20, 2019
255.51
257.70
255.23
255.74
442,575
+1.06(+0.42%)
Jun 19, 2019
253.06
256.39
251.88
254.68
338,171
+0.46(+0.18%)
Jun 18, 2019
255.68
256.35
252.48
254.22
289,711
-1.02(-0.40%)
Jun 17, 2019
253.23
255.88
253.23
255.24
230,753
+2.64(+1.05%)
Jun 14, 2019
251.71
253.03
251.25
252.60
171,152
+0.83(+0.33%)
Jun 13, 2019
252.78
252.97
250.50
251.77
260,297
-0.52(-0.21%)
Jun 12, 2019
252.63
254.09
251.44
252.29
252,676
-0.16(-0.06%)
Jun 11, 2019
250.36
252.68
248.41
252.46
339,538
+2.54(+1.02%)
Jun 10, 2019
250.59
251.60
247.80
249.91
124,069
-0.56(-0.22%)
Jun 07, 2019
251.39
253.00
250.05
250.47
135,856
+0.14(+0.06%)
Jun 06, 2019
249.52
251.48
248.44
250.33
179,748
+0.76(+0.30%)
Jun 05, 2019
244.18
249.61
242.93
249.57
280,705
+6.47(+2.66%)
Jun 04, 2019
244.59
244.59
239.54
243.10
317,711
-1.43(-0.58%)
Jun 03, 2019
247.16
248.69
241.58
244.53
399,121
-1.78(-0.72%)
May 31, 2019
240.91
247.83
240.50
246.31
591,750
+5.30(+2.20%)
May 30, 2019
240.94
242.44
240.42
241.01
296,633
+0.09(+0.04%)
May 29, 2019
244.54
244.54
239.62
240.91
398,996
-3.29(-1.35%)
May 28, 2019
246.83
247.71
244.16
244.21
500,817
-1.45(-0.59%)
May 24, 2019
244.75
247.13
244.75
245.66
345,977
+1.32(+0.54%)
May 23, 2019
242.79
244.58
242.53
244.34
247,237
+1.24(+0.51%)
May 22, 2019
242.53
243.80
240.82
243.10
213,461
+1.06(+0.44%)
May 21, 2019
240.76
242.93
240.76
242.04
258,714
+2.22(+0.93%)
May 20, 2019
241.88
242.47
238.65
239.82
196,425
-1.66(-0.69%)
May 17, 2019
240.77
241.58
239.59
241.48
397,856
+0.07(+0.03%)
May 16, 2019
239.63
242.32
239.52
241.41
246,560
+1.49(+0.62%)
May 15, 2019
237.96
240.92
237.81
239.92
217,258
+1.34(+0.56%)
May 14, 2019
239.43
240.65
237.95
238.57
248,928
-0.87(-0.36%)
May 13, 2019
239.06
240.15
237.76
239.44
438,204
-0.19(-0.08%)
May 10, 2019
236.36
240.56
236.36
239.64
329,158
+3.17(+1.34%)
May 09, 2019
234.78
237.44
233.48
236.47
285,031
+1.36(+0.58%)
May 08, 2019
236.24
238.06
235.01
235.11
267,778
-0.36(-0.15%)
May 07, 2019
239.37
240.16
233.66
235.48
283,823
-4.18(-1.74%)
May 06, 2019
240.25
241.28
237.80
239.66
189,252
-0.41(-0.17%)
May 03, 2019
239.72
240.63
237.82
240.06
260,697
+1.08(+0.45%)
May 02, 2019
239.64
242.22
237.87
238.98
309,978
-0.52(-0.22%)
May 01, 2019
238.19
243.03
237.87
239.50
436,357
+1.00(+0.42%)
Apr 30, 2019
234.37
239.10
233.84
238.51
591,190
+4.09(+1.75%)
Apr 29, 2019
238.02
238.86
234.32
234.41
205,192
-3.19(-1.34%)
Apr 26, 2019
236.39
239.01
235.36
237.60
341,594
+2.61(+1.11%)
Apr 25, 2019
235.19
238.91
234.51
235.00
418,778
-0.27(-0.12%)
Apr 24, 2019
235.25
236.02
233.60
235.27
478,013
+1.49(+0.64%)
Apr 23, 2019
232.90
235.39
231.55
233.78
367,876
+1.46(+0.63%)
Apr 22, 2019
234.17
234.17
229.29
232.32
322,577
-2.63(-1.12%)
Apr 18, 2019
232.00
235.13
231.57
234.95
353,557
+3.09(+1.33%)
Apr 17, 2019
235.83
235.83
230.96
231.86
331,437
-3.27(-1.39%)
Apr 16, 2019
243.21
243.78
234.69
235.13
535,880
-8.61(-3.53%)
Apr 15, 2019
245.34
245.95
243.34
243.74
326,133
-1.23(-0.50%)
Apr 12, 2019
244.02
244.99
241.87
244.97
290,308
+0.29(+0.12%)
Apr 11, 2019
244.11
245.08
243.00
244.69
179,931
+0.95(+0.39%)
Apr 10, 2019
243.31
244.54
242.96
243.74
391,026
+1.05(+0.43%)
Apr 09, 2019
242.84
243.26
241.65
242.69
278,303
-0.03(-0.01%)
Apr 08, 2019
244.33
244.33
241.40
242.73
333,794
-1.56(-0.64%)
Apr 05, 2019
243.46
244.42
242.06
244.29
337,567
+1.33(+0.55%)
Apr 04, 2019
245.41
245.63
241.34
242.97
320,922
-1.94(-0.79%)
Apr 03, 2019
245.99
246.26
243.07
244.91
381,512
-1.40(-0.57%)
Apr 02, 2019
243.48
246.93
240.87
246.31
449,010
+2.93(+1.20%)
Apr 01, 2019
243.86
243.89
240.09
243.38
320,392
-0.82(-0.34%)
Mar 29, 2019
245.17
245.71
243.57
244.20
413,372
-0.78(-0.32%)
Mar 28, 2019
244.49
245.56
243.52
244.98
252,754
+0.50(+0.20%)
Mar 27, 2019
245.60
246.65
243.34
244.49
299,472
-1.11(-0.45%)
Mar 26, 2019
242.44
245.71
242.44
245.60
196,319
+3.35(+1.38%)
Mar 25, 2019
242.88
244.38
240.79
242.25
357,298
-1.54(-0.63%)
Mar 22, 2019
243.44
247.07
243.44
243.80
360,827
+1.01(+0.42%)
Mar 21, 2019
239.04
243.24
239.04
242.78
299,564
+3.56(+1.49%)
Mar 20, 2019
239.62
241.10
237.26
239.23
307,298
-0.39(-0.16%)
Mar 19, 2019
239.97
240.47
238.35
239.62
304,799
-0.44(-0.18%)
Mar 18, 2019
243.29
244.01
238.58
240.06
347,324
-2.64(-1.09%)
Mar 15, 2019
243.29
243.99
241.94
242.70
556,623
-1.28(-0.53%)
Mar 14, 2019
242.68
244.23
242.02
243.98
290,244
+1.44(+0.59%)
Mar 13, 2019
241.18
244.17
241.18
242.54
420,496
+1.86(+0.77%)
Mar 12, 2019
239.97
240.99
239.03
240.68
262,397
+1.06(+0.44%)
Mar 11, 2019
238.83
240.10
237.14
239.62
286,249
+1.87(+0.79%)
Mar 08, 2019
236.08
238.48
236.02
237.75
381,695
+1.02(+0.43%)
Mar 07, 2019
236.32
239.89
235.76
236.74
349,914
+0.77(+0.33%)
Mar 06, 2019
236.55
237.11
235.74
235.97
349,209
+0.03(+0.01%)
Mar 05, 2019
236.38
237.30
235.34
235.94
231,742
-0.58(-0.24%)
Mar 04, 2019
234.93
236.89
233.45
236.52
264,762
+2.47(+1.05%)
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
.