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 (%)
Dec 31, 2021
322.54
325.84
322.54
323.23
222,856
+1.50(+0.46%)
Dec 30, 2021
321.13
323.21
320.25
321.73
197,069
+0.44(+0.14%)
Dec 29, 2021
319.58
322.63
315.80
321.30
198,416
+2.36(+0.74%)
Dec 28, 2021
315.76
319.55
315.76
318.93
218,530
+2.84(+0.90%)
Dec 27, 2021
313.79
316.31
311.87
316.10
243,680
+3.50(+1.12%)
Dec 23, 2021
314.79
315.00
310.28
312.59
325,144
-0.84(-0.27%)
Dec 22, 2021
311.26
315.42
311.26
313.43
311,284
+2.61(+0.84%)
Dec 21, 2021
309.64
313.53
307.78
310.82
363,319
+3.34(+1.09%)
Dec 20, 2021
308.18
309.96
304.29
307.49
315,638
-4.28(-1.37%)
Dec 17, 2021
313.63
316.49
310.64
311.76
781,467
-0.37(-0.12%)
Dec 16, 2021
319.02
319.87
309.59
312.13
711,442
-9.19(-2.86%)
Dec 15, 2021
317.10
322.27
317.10
321.31
349,287
+5.94(+1.88%)
Dec 14, 2021
322.18
322.46
313.43
315.38
282,314
-6.16(-1.91%)
Dec 13, 2021
315.53
323.84
313.73
321.53
361,363
+6.19(+1.96%)
Dec 10, 2021
316.58
316.58
312.83
315.34
274,430
+0.99(+0.31%)
Dec 09, 2021
317.97
317.97
313.56
314.35
243,366
-3.65(-1.15%)
Dec 08, 2021
313.39
319.67
313.17
318.00
367,572
+3.33(+1.06%)
Dec 07, 2021
315.39
316.94
312.54
314.67
348,686
+2.35(+0.75%)
Dec 06, 2021
310.51
316.26
308.24
312.32
306,778
+5.30(+1.73%)
Dec 03, 2021
311.50
311.50
303.45
307.02
591,150
-4.05(-1.30%)
Dec 02, 2021
300.95
312.30
300.95
311.07
386,076
+11.71(+3.91%)
Dec 01, 2021
313.54
314.39
299.19
299.36
453,840
-10.29(-3.32%)
Nov 30, 2021
313.74
315.35
309.38
309.65
813,839
-6.44(-2.04%)
Nov 29, 2021
313.48
319.74
311.63
316.09
332,060
+5.30(+1.71%)
Nov 26, 2021
321.46
322.68
310.36
310.79
281,793
-15.11(-4.64%)
Nov 24, 2021
321.44
326.49
321.24
325.89
269,696
+5.34(+1.66%)
Nov 23, 2021
315.74
321.99
315.29
320.56
298,540
+5.72(+1.82%)
Nov 22, 2021
316.73
318.62
314.59
314.84
220,843
-2.09(-0.66%)
Nov 19, 2021
320.12
320.57
315.35
316.93
222,987
-2.92(-0.91%)
Nov 18, 2021
316.98
320.44
318.88
319.85
255,445
+2.83(+0.89%)
Nov 17, 2021
313.62
317.44
305.97
317.02
212,026
+1.71(+0.54%)
Nov 16, 2021
321.34
322.59
315.20
315.31
242,471
-5.31(-1.66%)
Nov 15, 2021
316.44
320.67
314.79
320.62
197,213
+4.60(+1.45%)
Nov 12, 2021
313.82
316.72
312.28
316.02
223,994
+2.06(+0.66%)
Nov 11, 2021
313.58
314.04
310.25
313.96
156,342
+1.26(+0.40%)
Nov 10, 2021
310.89
312.70
181,018
+1.96(+0.63%)
Nov 09, 2021
309.06
311.01
307.49
310.74
185,440
+1.99(+0.64%)
Nov 08, 2021
308.29
308.99
303.58
308.75
198,013
+1.26(+0.41%)
Nov 05, 2021
305.77
308.81
305.21
307.49
192,318
+4.65(+1.54%)
Nov 04, 2021
307.49
307.69
300.16
302.84
240,277
-3.27(-1.07%)
Nov 03, 2021
306.73
308.00
304.83
306.11
331,225
-0.53(-0.17%)
Nov 02, 2021
308.29
308.65
304.50
306.64
227,789
-0.28(-0.09%)
Nov 01, 2021
311.42
310.09
301.48
306.92
272,650
-3.18(-1.02%)
Oct 29, 2021
314.65
315.64
307.92
310.09
520,781
-5.29(-1.68%)
Oct 28, 2021
313.04
316.74
310.67
315.38
456,027
+3.48(+1.11%)
Oct 27, 2021
309.83
314.78
305.15
311.91
472,235
+3.22(+1.04%)
Oct 26, 2021
305.41
309.93
308.69
284,099
+3.21(+1.05%)
Oct 25, 2021
306.73
307.15
304.45
305.48
255,284
-0.45(-0.15%)
Oct 22, 2021
304.67
306.96
304.55
305.93
136,936
+2.17(+0.71%)
Oct 21, 2021
303.58
304.71
301.86
303.75
186,264
-0.21(-0.07%)
Oct 20, 2021
302.19
304.05
301.48
303.96
357,058
+2.86(+0.95%)
Oct 19, 2021
304.71
304.71
300.75
301.11
192,202
-2.68(-0.88%)
Oct 18, 2021
301.56
305.43
300.94
303.79
243,150
-0.06(-0.02%)
Oct 15, 2021
307.11
307.11
301.26
303.85
329,027
-1.62(-0.53%)
Oct 14, 2021
305.60
307.41
304.37
305.48
300,171
+1.56(+0.51%)
Oct 13, 2021
300.29
304.04
298.24
303.92
179,001
+2.44(+0.81%)
Oct 12, 2021
301.31
303.82
298.31
301.48
260,030
+3.84(+1.29%)
Oct 11, 2021
300.79
300.94
294.96
297.64
137,224
-0.30(-0.10%)
Oct 08, 2021
299.89
301.09
297.75
297.94
113,553
-2.43(-0.81%)
Oct 07, 2021
305.07
305.45
298.56
300.37
224,679
+0.36(+0.12%)
Oct 06, 2021
295.10
300.37
290.64
300.00
233,623
+3.08(+1.04%)
Oct 05, 2021
300.49
300.49
295.18
296.92
233,100
-1.94(-0.65%)
Oct 04, 2021
296.27
300.55
295.50
298.86
276,944
+1.36(+0.46%)
Oct 01, 2021
294.06
298.30
289.89
297.50
289,361
+5.83(+2.00%)
Sep 30, 2021
297.71
298.40
291.57
291.68
265,534
-3.82(-1.29%)
Sep 29, 2021
294.42
297.70
292.70
295.50
287,590
+5.79(+2.00%)
Sep 28, 2021
289.55
291.77
287.50
289.71
336,246
-0.80(-0.27%)
Sep 27, 2021
296.82
300.53
290.30
290.50
284,145
-6.32(-2.13%)
Sep 24, 2021
298.69
301.88
296.73
296.82
213,507
-3.06(-1.02%)
Sep 23, 2021
298.75
302.43
298.75
299.88
241,220
+1.14(+0.38%)
Sep 22, 2021
292.66
300.66
291.37
298.74
354,515
+5.42(+1.85%)
Sep 21, 2021
294.32
299.09
293.33
293.32
359,048
+1.99(+0.68%)
Sep 20, 2021
290.10
294.15
288.14
291.33
401,585
-0.97(-0.33%)
Sep 17, 2021
295.97
297.57
291.55
292.30
574,955
-4.69(-1.58%)
Sep 16, 2021
296.57
298.55
294.44
296.99
235,871
+0.42(+0.14%)
Sep 15, 2021
293.97
298.92
293.42
296.57
353,578
+2.53(+0.86%)
Sep 14, 2021
295.47
295.59
292.05
294.05
222,549
-0.03(-0.01%)
Sep 13, 2021
294.35
298.73
293.24
294.07
260,958
+2.31(+0.79%)
Sep 10, 2021
299.02
300.36
291.42
291.76
256,808
-5.76(-1.94%)
Sep 09, 2021
299.11
300.60
296.54
297.53
335,281
-3.08(-1.02%)
Sep 08, 2021
296.34
302.14
294.72
300.61
171,249
+3.79(+1.28%)
Sep 07, 2021
303.16
303.16
294.17
296.82
362,908
-7.30(-2.40%)
Sep 03, 2021
304.11
304.28
300.22
304.12
324,517
-1.29(-0.42%)
Sep 02, 2021
304.47
305.80
300.33
305.41
413,306
+0.63(+0.21%)
Sep 01, 2021
300.37
304.99
299.77
304.78
475,617
+5.04(+1.68%)
Aug 31, 2021
296.25
300.57
295.71
299.74
520,051
+3.57(+1.21%)
Aug 30, 2021
290.92
296.67
290.92
296.17
477,621
+5.47(+1.88%)
Aug 27, 2021
290.06
292.18
289.34
290.69
176,340
+1.97(+0.68%)
Aug 26, 2021
286.16
290.61
286.16
288.73
181,000
+0.58(+0.20%)
Aug 25, 2021
285.79
291.27
285.22
288.15
359,397
+2.66(+0.93%)
Aug 24, 2021
287.66
287.67
284.51
285.48
253,459
-1.85(-0.64%)
Aug 23, 2021
289.95
291.36
285.85
287.33
151,081
-2.21(-0.76%)
Aug 20, 2021
288.62
291.46
285.60
289.54
224,049
+0.76(+0.26%)
Aug 19, 2021
284.60
288.84
284.11
288.78
228,446
+2.34(+0.82%)
Aug 18, 2021
288.30
288.81
285.67
286.44
249,297
-2.42(-0.84%)
Aug 17, 2021
285.42
289.51
284.66
288.86
390,793
+2.24(+0.78%)
Aug 16, 2021
287.29
289.62
285.41
286.62
297,295
-0.62(-0.21%)
Aug 13, 2021
285.98
285.98
284.77
287.24
166,491
+1.87(+0.65%)
Aug 12, 2021
286.49
286.79
283.81
285.37
263,993
-0.24(-0.09%)
Aug 11, 2021
289.51
290.52
285.01
285.62
261,422
-2.44(-0.85%)
Aug 10, 2021
291.15
291.15
287.90
288.06
222,130
-3.29(-1.13%)
Aug 09, 2021
295.15
295.15
290.44
291.35
242,295
-4.88(-1.65%)
Aug 06, 2021
295.62
298.22
295.26
296.22
303,315
+1.13(+0.38%)
Aug 05, 2021
295.23
295.70
291.20
295.09
326,784
+1.47(+0.50%)
Aug 04, 2021
297.25
297.25
292.14
293.62
388,302
-3.34(-1.13%)
Aug 03, 2021
297.25
298.11
292.64
296.96
391,010
-0.56(-0.19%)
Aug 02, 2021
298.16
302.58
295.89
297.53
404,515
+0.18(+0.06%)
Jul 30, 2021
301.31
305.19
294.94
297.35
762,116
-2.27(-0.76%)
Jul 29, 2021
300.58
302.45
297.96
299.61
340,775
-0.49(-0.16%)
Jul 28, 2021
301.70
301.95
299.00
300.10
333,304
-0.60(-0.20%)
Jul 27, 2021
299.15
303.93
298.30
300.70
261,877
+0.62(+0.21%)
Jul 26, 2021
300.04
302.33
297.52
300.08
310,263
-0.72(-0.24%)
Jul 23, 2021
297.64
301.06
296.68
300.80
147,733
+3.99(+1.34%)
Jul 22, 2021
298.53
300.06
296.06
296.81
262,087
-2.74(-0.91%)
Jul 21, 2021
300.34
303.06
299.48
299.55
335,772
-0.18(-0.06%)
Jul 20, 2021
293.80
301.38
293.80
299.73
345,086
+7.27(+2.49%)
Jul 19, 2021
295.44
295.44
289.57
292.46
422,825
-5.09(-1.71%)
Jul 16, 2021
297.44
298.67
296.83
297.55
251,455
+1.22(+0.41%)
Jul 15, 2021
293.70
297.15
293.13
296.33
233,097
+1.34(+0.45%)
Jul 14, 2021
290.97
295.42
290.03
294.99
294,446
+4.50(+1.55%)
Jul 13, 2021
293.53
293.53
288.84
290.49
364,209
-3.26(-1.11%)
Jul 12, 2021
289.66
294.46
288.89
293.75
432,106
+3.53(+1.21%)
Jul 09, 2021
288.14
290.58
286.24
290.22
358,327
+5.07(+1.78%)
Jul 08, 2021
281.44
285.16
280.04
285.16
316,698
+1.60(+0.57%)
Jul 07, 2021
279.07
285.06
277.51
283.55
358,524
+3.69(+1.32%)
Jul 06, 2021
277.19
280.39
274.80
279.86
453,144
+2.67(+0.96%)
Jul 02, 2021
276.16
278.77
276.06
277.19
317,643
+1.75(+0.63%)
Jul 01, 2021
272.97
278.33
272.04
275.44
430,968
+3.55(+1.31%)
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%)
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
.