Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essex Property Trust (NY: ESS )

235.17 +1.20 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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:
Year:
Range:
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.