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
)
258.95
-0.63 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2023
208.53
214.61
207.75
214.61
2,084,854
+6.20(+2.97%)
Jan 30, 2023
209.98
212.10
208.12
208.41
460,546
-3.68(-1.74%)
Jan 27, 2023
206.45
212.55
206.45
212.10
454,553
+5.53(+2.68%)
Jan 26, 2023
207.07
209.42
205.46
206.56
381,639
+0.90(+0.44%)
Jan 25, 2023
206.64
207.27
204.81
205.66
428,143
-1.83(-0.88%)
Jan 24, 2023
206.00
209.01
205.75
207.49
477,964
+1.61(+0.78%)
Jan 23, 2023
204.71
206.29
203.68
205.88
376,919
+0.65(+0.31%)
Jan 20, 2023
204.34
205.37
201.83
205.23
428,361
-0.02(-0.01%)
Jan 19, 2023
203.48
207.47
203.48
205.25
449,623
+0.83(+0.40%)
Jan 18, 2023
209.46
209.76
204.31
204.43
428,158
-4.50(-2.15%)
Jan 17, 2023
209.84
211.76
208.21
208.93
407,210
+1.46(+0.70%)
Jan 13, 2023
207.18
210.10
206.48
207.46
308,865
-1.86(-0.89%)
Jan 12, 2023
212.45
212.45
206.36
209.32
421,155
-1.87(-0.89%)
Jan 11, 2023
204.23
211.42
204.23
211.19
396,912
+7.98(+3.93%)
Jan 10, 2023
200.44
203.57
200.44
203.21
358,293
+1.41(+0.70%)
Jan 09, 2023
203.28
207.17
201.59
201.80
714,130
-2.02(-0.99%)
Jan 06, 2023
197.07
204.73
196.54
203.82
644,455
+8.37(+4.28%)
Jan 05, 2023
201.53
201.53
195.21
195.44
572,392
-8.90(-4.35%)
Jan 04, 2023
202.67
205.63
201.49
204.34
541,133
+3.74(+1.86%)
Jan 03, 2023
201.03
203.11
198.41
200.60
527,237
-0.58(-0.29%)
Dec 30, 2022
200.40
201.74
198.76
201.18
432,796
-0.14(-0.07%)
Dec 29, 2022
198.05
201.95
197.31
201.32
432,690
+4.73(+2.41%)
Dec 28, 2022
198.82
200.55
196.59
196.59
541,299
-1.61(-0.81%)
Dec 27, 2022
198.47
198.95
196.75
198.19
312,857
-0.67(-0.34%)
Dec 23, 2022
195.66
198.86
195.04
198.86
309,957
+2.56(+1.30%)
Dec 22, 2022
194.41
197.27
193.74
196.30
733,454
+0.07(+0.04%)
Dec 21, 2022
196.37
198.16
194.63
196.23
500,720
+1.27(+0.65%)
Dec 20, 2022
194.27
195.66
192.84
194.96
374,610
-1.00(-0.51%)
Dec 19, 2022
198.49
199.06
194.25
195.97
396,053
-3.34(-1.67%)
Dec 16, 2022
200.38
201.69
197.71
199.30
1,063,381
-5.77(-2.81%)
Dec 15, 2022
205.86
207.34
203.95
205.07
610,319
-2.52(-1.21%)
Dec 14, 2022
209.44
213.17
206.57
207.59
767,312
-2.13(-1.02%)
Dec 13, 2022
210.40
211.64
206.18
209.72
934,185
+4.32(+2.10%)
Dec 12, 2022
202.00
205.62
199.71
205.40
558,130
+3.59(+1.78%)
Dec 09, 2022
200.55
203.46
200.55
201.81
329,294
+0.85(+0.42%)
Dec 08, 2022
200.92
204.29
200.52
200.96
312,887
+0.93(+0.46%)
Dec 07, 2022
197.84
201.55
197.78
200.03
565,762
+1.71(+0.86%)
Dec 06, 2022
202.75
203.12
198.02
198.32
553,375
-3.10(-1.54%)
Dec 05, 2022
202.41
203.89
201.09
201.42
435,177
-3.14(-1.53%)
Dec 02, 2022
205.24
206.40
204.16
204.56
398,287
-2.06(-1.00%)
Dec 01, 2022
210.47
210.47
204.22
206.62
524,107
-0.44(-0.21%)
Nov 30, 2022
200.10
207.16
197.87
207.06
844,600
+5.53(+2.75%)
Nov 29, 2022
196.64
201.54
196.64
201.53
535,463
+3.79(+1.92%)
Nov 28, 2022
199.46
200.65
197.12
197.74
620,161
-2.02(-1.01%)
Nov 25, 2022
200.24
200.80
199.02
199.76
141,432
+0.70(+0.35%)
Nov 23, 2022
199.87
200.92
197.20
199.06
302,270
-1.77(-0.88%)
Nov 22, 2022
200.63
201.23
199.06
200.82
320,672
+0.21(+0.10%)
Nov 21, 2022
198.24
201.34
197.33
200.62
535,458
+1.81(+0.91%)
Nov 18, 2022
198.30
198.80
195.37
198.80
994,278
+3.82(+1.96%)
Nov 17, 2022
194.35
196.00
193.32
194.98
576,239
-2.35(-1.19%)
Nov 16, 2022
198.13
201.23
195.97
197.33
626,180
-2.03(-1.02%)
Nov 15, 2022
201.08
201.32
196.22
199.36
1,005,209
+1.61(+0.81%)
Nov 14, 2022
200.87
202.16
197.57
197.75
925,903
-4.54(-2.24%)
Nov 11, 2022
204.52
205.80
198.79
202.29
907,736
-3.06(-1.49%)
Nov 10, 2022
202.00
205.80
200.83
205.35
1,380,067
+10.54(+5.41%)
Nov 09, 2022
195.52
196.63
193.39
194.81
700,130
-0.57(-0.29%)
Nov 08, 2022
197.04
198.17
194.15
195.38
743,484
-1.44(-0.73%)
Nov 07, 2022
201.29
202.51
196.02
196.82
756,688
-4.47(-2.22%)
Nov 04, 2022
201.87
204.63
196.10
201.29
595,192
+0.24(+0.12%)
Nov 03, 2022
200.15
203.31
197.93
201.06
843,819
-2.19(-1.08%)
Nov 02, 2022
206.48
203.12
203.25
498,067
-4.76(-2.29%)
Nov 01, 2022
210.87
210.87
207.50
208.01
600,121
-0.80(-0.38%)
Oct 31, 2022
207.76
210.75
206.70
208.81
1,139,438
+0.00(+0.00%)
Oct 28, 2022
206.81
209.15
205.18
208.81
1,020,091
+0.63(+0.30%)
Oct 27, 2022
210.92
215.10
206.31
208.18
1,249,981
-6.29(-2.93%)
Oct 26, 2022
221.06
223.34
213.83
214.47
767,983
-7.69(-3.46%)
Oct 25, 2022
214.85
222.31
214.85
222.16
405,165
+8.28(+3.87%)
Oct 24, 2022
216.56
216.90
212.21
213.88
400,543
-0.13(-0.06%)
Oct 21, 2022
213.72
216.82
210.37
214.01
548,491
+1.00(+0.47%)
Oct 20, 2022
214.14
217.09
212.02
213.02
530,911
-0.38(-0.18%)
Oct 19, 2022
216.48
217.97
212.70
213.39
292,377
-5.79(-2.64%)
Oct 18, 2022
220.12
222.97
217.19
219.18
338,514
+1.89(+0.87%)
Oct 17, 2022
213.60
218.25
211.48
217.29
342,392
+8.13(+3.89%)
Oct 14, 2022
218.51
218.72
208.52
209.17
538,299
-6.18(-2.87%)
Oct 13, 2022
206.56
216.71
205.60
215.35
585,745
+4.87(+2.31%)
Oct 12, 2022
212.82
212.90
209.58
210.48
586,518
-2.66(-1.25%)
Oct 11, 2022
208.71
214.30
207.15
213.14
590,777
+5.08(+2.44%)
Oct 10, 2022
208.58
210.02
205.91
208.06
733,998
+0.22(+0.10%)
Oct 07, 2022
213.12
214.44
206.94
207.84
571,993
-7.03(-3.27%)
Oct 06, 2022
221.74
222.93
214.82
214.87
539,341
-7.20(-3.24%)
Oct 05, 2022
228.00
228.00
220.38
222.07
482,588
-8.61(-3.73%)
Oct 04, 2022
233.13
234.58
227.97
230.68
761,896
-1.20(-0.52%)
Oct 03, 2022
231.10
233.20
227.62
231.88
449,463
+4.29(+1.89%)
Sep 30, 2022
226.60
229.39
224.12
227.59
820,070
+3.35(+1.50%)
Sep 29, 2022
225.78
227.11
221.75
224.24
526,352
-3.61(-1.58%)
Sep 28, 2022
224.27
229.26
221.76
227.84
801,370
+5.91(+2.66%)
Sep 27, 2022
225.55
227.68
221.83
221.93
377,517
-2.45(-1.09%)
Sep 26, 2022
230.11
230.11
221.50
224.38
425,001
-6.61(-2.86%)
Sep 23, 2022
228.99
235.03
227.78
230.99
420,648
+0.02(+0.01%)
Sep 22, 2022
229.60
232.29
227.53
230.97
354,438
+0.40(+0.17%)
Sep 21, 2022
236.10
236.61
230.56
230.57
379,790
-3.23(-1.38%)
Sep 20, 2022
238.36
238.36
231.59
233.80
626,864
-5.98(-2.49%)
Sep 19, 2022
239.63
240.69
235.52
239.78
578,726
-3.30(-1.36%)
Sep 16, 2022
243.14
243.32
238.77
243.08
758,059
+0.12(+0.05%)
Sep 15, 2022
245.51
247.14
242.75
242.96
394,961
-3.41(-1.38%)
Sep 14, 2022
248.51
248.69
243.76
246.37
477,351
-3.29(-1.32%)
Sep 13, 2022
254.88
255.69
248.59
249.65
500,410
-9.55(-3.69%)
Sep 12, 2022
259.72
260.68
258.23
259.20
310,840
+0.11(+0.04%)
Sep 09, 2022
256.42
261.20
254.65
259.09
276,574
+2.77(+1.08%)
Sep 08, 2022
254.22
257.05
252.43
256.32
188,865
+0.82(+0.32%)
Sep 07, 2022
251.82
255.54
251.21
255.50
238,919
+4.30(+1.71%)
Sep 06, 2022
248.74
251.91
248.32
251.20
242,977
+3.54(+1.43%)
Sep 02, 2022
250.82
252.22
247.35
247.66
297,207
-1.88(-0.75%)
Sep 01, 2022
245.56
249.73
243.27
249.54
382,923
+2.74(+1.11%)
Aug 31, 2022
250.04
250.82
246.25
246.80
438,406
-1.18(-0.48%)
Aug 30, 2022
251.81
252.65
247.45
247.99
361,057
-3.80(-1.51%)
Aug 29, 2022
254.34
255.09
251.72
251.78
296,691
-4.09(-1.60%)
Aug 26, 2022
264.08
264.62
255.85
255.87
412,365
-8.14(-3.08%)
Aug 25, 2022
260.98
264.01
260.05
264.01
341,634
+3.04(+1.16%)
Aug 24, 2022
259.22
261.34
257.88
260.97
425,385
+2.41(+0.93%)
Aug 23, 2022
263.89
264.43
257.48
258.56
351,366
-6.29(-2.37%)
Aug 22, 2022
267.08
268.12
260.39
264.85
360,344
-5.19(-1.92%)
Aug 19, 2022
272.02
272.20
268.93
270.03
527,260
-3.05(-1.12%)
Aug 18, 2022
277.36
277.55
271.74
273.09
392,955
-3.95(-1.43%)
Aug 17, 2022
275.79
278.59
275.12
277.04
261,176
-0.88(-0.31%)
Aug 16, 2022
274.94
279.64
274.06
277.91
262,413
+1.38(+0.50%)
Aug 15, 2022
276.65
278.38
274.68
276.53
266,684
-0.13(-0.05%)
Aug 12, 2022
274.68
276.98
273.47
276.66
249,552
+4.08(+1.50%)
Aug 11, 2022
272.57
275.06
271.14
272.58
421,377
+1.44(+0.53%)
Aug 10, 2022
270.02
271.53
266.70
271.14
429,310
+4.71(+1.77%)
Aug 09, 2022
261.69
266.59
261.69
266.43
386,238
+4.94(+1.89%)
Aug 08, 2022
262.22
264.07
261.19
261.49
317,057
+1.94(+0.75%)
Aug 05, 2022
257.43
259.77
256.06
259.55
253,295
+0.65(+0.25%)
Aug 04, 2022
258.69
259.04
254.75
258.90
506,491
+2.40(+0.94%)
Aug 03, 2022
258.73
262.25
255.58
256.50
349,778
-1.30(-0.51%)
Aug 02, 2022
260.40
262.41
256.83
257.80
578,323
-2.81(-1.08%)
Aug 01, 2022
264.98
265.93
260.30
260.61
320,244
-6.18(-2.32%)
Jul 29, 2022
265.71
267.70
263.42
266.79
1,048,885
+1.61(+0.61%)
Jul 28, 2022
259.46
266.01
258.24
265.18
432,710
+6.98(+2.70%)
Jul 27, 2022
253.79
261.99
253.79
258.20
585,642
+3.36(+1.32%)
Jul 26, 2022
255.19
256.78
254.05
254.84
399,548
-0.11(-0.04%)
Jul 25, 2022
254.18
256.60
253.73
254.95
446,373
+0.00(+0.00%)
Jul 22, 2022
252.44
255.02
250.36
254.95
569,207
+3.91(+1.56%)
Jul 21, 2022
249.23
251.21
247.44
251.04
352,402
+1.34(+0.54%)
Jul 20, 2022
247.83
252.18
247.43
249.70
389,203
+1.47(+0.59%)
Jul 19, 2022
246.71
248.90
244.19
248.23
553,252
+3.73(+1.53%)
Jul 18, 2022
247.68
248.80
243.42
244.49
336,696
-2.67(-1.08%)
Jul 15, 2022
247.56
248.46
243.75
247.17
366,451
+3.88(+1.60%)
Jul 14, 2022
239.76
243.74
239.76
243.28
483,439
-0.35(-0.15%)
Jul 13, 2022
243.53
245.58
240.03
243.64
322,715
-2.24(-0.91%)
Jul 12, 2022
242.78
247.76
242.78
245.88
322,717
+1.36(+0.56%)
Jul 11, 2022
243.90
244.95
242.21
244.52
335,856
-0.29(-0.12%)
Jul 08, 2022
247.73
248.05
243.64
244.81
307,340
-2.93(-1.18%)
Jul 07, 2022
249.72
250.82
246.34
247.74
493,116
+0.05(+0.02%)
Jul 06, 2022
247.42
249.40
244.84
247.70
538,286
+1.41(+0.57%)
Jul 05, 2022
246.69
247.74
240.11
246.28
438,072
-2.08(-0.84%)
Jul 01, 2022
243.88
249.35
243.68
248.36
553,760
+4.86(+2.00%)
Jun 30, 2022
242.24
247.59
240.00
243.50
958,816
-0.78(-0.32%)
Jun 29, 2022
243.42
244.81
241.85
244.28
332,849
+0.49(+0.20%)
Jun 28, 2022
246.41
249.81
243.69
243.79
447,723
-2.06(-0.84%)
Jun 27, 2022
241.64
248.87
240.43
245.84
578,616
+4.19(+1.73%)
Jun 24, 2022
240.12
242.49
239.80
241.65
694,937
+2.10(+0.87%)
Jun 23, 2022
237.34
240.76
237.16
239.56
543,413
+3.24(+1.37%)
Jun 22, 2022
233.25
238.99
232.98
236.32
679,441
+0.43(+0.18%)
Jun 21, 2022
237.28
240.41
235.55
235.89
787,905
-0.56(-0.24%)
Jun 17, 2022
235.98
238.59
233.85
236.45
1,029,918
+1.98(+0.84%)
Jun 16, 2022
231.41
235.47
231.41
234.48
548,687
-3.04(-1.28%)
Jun 15, 2022
238.62
241.83
234.44
237.52
666,370
+0.94(+0.40%)
Jun 14, 2022
238.73
240.85
236.04
236.57
477,450
-1.72(-0.72%)
Jun 13, 2022
244.43
245.57
237.25
238.29
404,548
-11.86(-4.74%)
Jun 10, 2022
247.34
252.28
245.03
250.15
480,617
+0.01(+0.00%)
Jun 09, 2022
255.13
256.69
250.11
250.14
342,378
-5.97(-2.33%)
Jun 08, 2022
260.44
260.44
255.54
256.10
279,956
-5.29(-2.02%)
Jun 07, 2022
253.98
261.93
253.46
261.39
589,264
+6.04(+2.36%)
Jun 06, 2022
265.00
265.76
254.82
255.35
485,414
-6.82(-2.60%)
Jun 03, 2022
264.50
266.05
261.02
262.18
397,087
-3.59(-1.35%)
Jun 02, 2022
260.06
265.86
255.90
265.77
452,420
+4.83(+1.85%)
Jun 01, 2022
263.14
263.14
256.01
260.94
544,476
-1.15(-0.44%)
May 31, 2022
262.00
264.53
259.03
262.10
915,831
-4.47(-1.68%)
May 27, 2022
261.59
266.96
261.59
266.56
421,877
+5.13(+1.96%)
May 26, 2022
263.92
264.67
260.22
261.43
499,670
+0.53(+0.20%)
May 25, 2022
254.23
261.25
254.23
260.90
855,735
-0.25(-0.10%)
May 24, 2022
265.21
265.21
256.50
261.15
724,856
-4.05(-1.53%)
May 23, 2022
262.84
265.98
257.73
265.21
476,134
+4.76(+1.83%)
May 20, 2022
263.53
263.53
257.48
260.45
1,173,723
+0.43(+0.17%)
May 19, 2022
263.26
266.63
259.90
260.02
659,927
-5.94(-2.23%)
May 18, 2022
273.76
273.76
265.01
265.96
319,844
-7.36(-2.69%)
May 17, 2022
274.41
274.41
269.01
273.31
485,282
+3.80(+1.41%)
May 16, 2022
274.22
274.91
269.19
269.52
369,180
-4.05(-1.48%)
May 13, 2022
272.23
274.04
267.50
273.57
324,460
+3.75(+1.39%)
May 12, 2022
266.78
270.96
265.73
269.82
477,403
+3.22(+1.21%)
May 11, 2022
265.37
271.08
264.70
266.60
641,374
+2.08(+0.79%)
May 10, 2022
272.50
275.72
263.09
264.52
912,513
-8.76(-3.21%)
May 09, 2022
286.41
286.41
271.74
273.29
631,875
-16.12(-5.57%)
May 06, 2022
290.83
291.14
284.71
289.41
420,413
-2.88(-0.99%)
May 05, 2022
297.57
300.47
290.19
292.29
389,518
-6.30(-2.11%)
May 04, 2022
297.08
298.97
290.38
298.59
302,340
+1.17(+0.39%)
May 03, 2022
295.82
299.43
294.05
297.42
347,745
+2.53(+0.86%)
May 02, 2022
306.48
307.83
287.55
294.88
504,258
-9.15(-3.01%)
Apr 29, 2022
317.85
318.14
303.16
304.04
808,421
-14.63(-4.59%)
Apr 28, 2022
317.20
319.81
312.36
318.66
324,448
+2.91(+0.92%)
Apr 27, 2022
314.57
327.97
314.51
315.75
450,102
-2.57(-0.81%)
Apr 26, 2022
321.10
323.25
317.04
318.32
294,772
-3.09(-0.96%)
Apr 25, 2022
323.92
323.92
316.50
321.41
226,131
-3.18(-0.98%)
Apr 22, 2022
332.01
332.01
324.32
324.59
214,691
-7.18(-2.17%)
Apr 21, 2022
330.68
335.51
329.30
331.77
317,332
+3.08(+0.94%)
Apr 20, 2022
321.69
329.67
321.69
328.70
257,446
+7.66(+2.39%)
Apr 19, 2022
319.64
322.58
318.43
321.03
220,413
+3.85(+1.21%)
Apr 18, 2022
318.87
320.90
315.06
317.18
210,697
-1.85(-0.58%)
Apr 14, 2022
321.93
323.42
318.67
319.03
193,141
-1.66(-0.52%)
Apr 13, 2022
320.31
322.66
319.07
320.69
127,488
+0.48(+0.15%)
Apr 12, 2022
318.86
321.83
316.40
320.21
204,958
+2.07(+0.65%)
Apr 11, 2022
324.62
325.06
317.38
318.14
178,436
-6.36(-1.96%)
Apr 08, 2022
325.96
325.96
322.86
324.51
223,879
-0.24(-0.07%)
Apr 07, 2022
325.24
326.61
322.20
324.75
227,281
-3.33(-1.02%)
Apr 06, 2022
322.22
328.29
318.77
328.08
220,452
+5.86(+1.82%)
Apr 05, 2022
322.70
328.25
320.56
322.22
225,816
-0.86(-0.27%)
Apr 04, 2022
326.88
329.16
320.09
323.07
235,815
-3.32(-1.02%)
Apr 01, 2022
320.07
326.40
319.83
326.40
313,613
+7.40(+2.32%)
Mar 31, 2022
323.68
326.08
318.66
319.00
423,335
-2.99(-0.93%)
Mar 30, 2022
325.41
325.41
319.20
321.99
332,227
-5.37(-1.64%)
Mar 29, 2022
320.78
328.51
319.93
327.37
402,091
+10.87(+3.44%)
Mar 28, 2022
314.95
316.49
312.32
316.49
299,322
+3.11(+0.99%)
Mar 25, 2022
309.90
314.61
309.90
313.38
337,592
+4.97(+1.61%)
Mar 24, 2022
307.28
309.01
306.40
308.41
341,512
+0.78(+0.25%)
Mar 23, 2022
307.75
309.63
304.85
307.63
249,174
-0.39(-0.13%)
Mar 22, 2022
312.92
313.96
306.64
308.01
390,408
-2.33(-0.75%)
Mar 21, 2022
313.86
315.62
308.13
310.35
353,457
-3.13(-1.00%)
Mar 18, 2022
314.09
316.13
310.09
313.48
683,180
-1.05(-0.33%)
Mar 17, 2022
311.20
316.51
311.20
314.52
419,605
+0.30(+0.10%)
Mar 16, 2022
309.07
314.69
307.34
314.22
510,940
+6.55(+2.13%)
Mar 15, 2022
310.96
311.61
305.00
307.67
281,212
+1.17(+0.38%)
Mar 14, 2022
310.12
313.83
305.45
306.50
404,351
-1.85(-0.60%)
Mar 11, 2022
315.43
317.69
307.65
308.35
229,747
-6.16(-1.96%)
Mar 10, 2022
311.12
316.89
309.66
314.51
451,683
+0.33(+0.11%)
Mar 09, 2022
314.08
317.23
312.40
314.18
409,035
+5.07(+1.64%)
Mar 08, 2022
314.69
317.45
308.37
309.11
507,031
-5.79(-1.84%)
Mar 07, 2022
311.98
319.61
311.98
314.90
555,804
+2.75(+0.88%)
Mar 04, 2022
300.08
313.34
299.94
312.14
521,031
+9.14(+3.02%)
Mar 03, 2022
302.13
303.92
299.09
303.00
398,219
+3.06(+1.02%)
Mar 02, 2022
293.05
301.73
293.05
299.94
583,048
+10.12(+3.49%)
Mar 01, 2022
291.62
293.92
287.98
289.82
380,935
-1.24(-0.43%)
Feb 28, 2022
293.32
295.49
287.57
291.06
332,927
-6.84(-2.30%)
Feb 25, 2022
292.47
297.95
291.06
297.89
305,784
+7.44(+2.56%)
Feb 24, 2022
284.41
291.27
281.70
290.45
303,203
+2.50(+0.87%)
Feb 23, 2022
292.75
294.83
287.69
287.95
382,643
-2.47(-0.85%)
Feb 22, 2022
289.24
291.72
286.79
290.42
275,213
+0.96(+0.33%)
Feb 18, 2022
289.46
0
+0.76(+0.26%)
Feb 17, 2022
292.23
294.42
287.66
288.70
203,123
-4.20(-1.43%)
Feb 16, 2022
293.24
294.13
290.35
292.90
293,815
+0.91(+0.31%)
Feb 15, 2022
293.33
294.63
290.49
291.99
297,865
+1.69(+0.58%)
Feb 14, 2022
293.17
295.31
288.60
290.30
279,113
-2.15(-0.73%)
Feb 11, 2022
295.63
297.46
289.92
292.45
356,206
-0.88(-0.30%)
Feb 10, 2022
295.52
301.71
291.56
293.33
369,863
-8.20(-2.72%)
Feb 09, 2022
292.92
302.20
292.74
301.54
398,301
+11.64(+4.01%)
Feb 08, 2022
297.45
298.13
288.77
289.90
344,534
-6.69(-2.26%)
Feb 07, 2022
299.66
302.05
295.37
296.59
415,103
-3.47(-1.16%)
Feb 04, 2022
301.11
302.79
295.75
300.06
350,930
-2.57(-0.85%)
Feb 03, 2022
303.75
302.63
758,640
-7.86(-2.53%)
Feb 02, 2022
305.12
311.48
304.95
310.49
537,763
+6.30(+2.07%)
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
.