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

Essex Property Trust (NY: ESS )

301.28 -8.37 (-2.70%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 255.14 257.95 253.92 257.46 493,776 +4.15(+1.64%)
May 30, 2024 252.75 253.55 251.80 253.31 199,115 +2.67(+1.06%)
May 29, 2024 249.53 251.09 247.22 250.64 374,075 -2.40(-0.95%)
May 28, 2024 258.84 259.22 252.62 253.04 292,194 -4.03(-1.57%)
May 24, 2024 257.06 257.59 255.85 257.07 227,590 +1.42(+0.55%)
May 23, 2024 260.19 261.00 255.57 255.66 213,581 -4.93(-1.89%)
May 22, 2024 261.36 264.14 259.18 260.58 345,927 -1.21(-0.46%)
May 21, 2024 260.54 262.75 260.32 261.79 216,749 +0.74(+0.29%)
May 20, 2024 263.47 263.47 259.81 261.05 365,037 -2.86(-1.08%)
May 17, 2024 263.57 264.14 261.25 263.90 365,037 +1.57(+0.60%)
May 16, 2024 265.30 266.59 262.30 262.34 212,514 -3.10(-1.17%)
May 15, 2024 266.82 266.82 262.84 265.44 411,314 +2.84(+1.08%)
May 14, 2024 261.11 262.80 258.53 262.60 368,798 +4.37(+1.69%)
May 13, 2024 257.68 259.37 256.47 258.23 255,500 +1.60(+0.62%)
May 10, 2024 258.19 258.19 254.85 256.63 206,933 -0.62(-0.24%)
May 09, 2024 253.32 257.45 252.60 257.25 218,069 +5.04(+2.00%)
May 08, 2024 254.14 255.02 251.47 252.22 165,570 -3.14(-1.23%)
May 07, 2024 255.62 255.75 253.59 255.36 307,117 +2.16(+0.85%)
May 06, 2024 250.68 253.37 248.26 253.20 285,518 +5.13(+2.07%)
May 03, 2024 250.69 251.25 247.13 248.07 403,134 +0.51(+0.20%)
May 02, 2024 244.79 249.46 243.14 247.56 610,520 +4.29(+1.76%)
May 01, 2024 245.58 246.77 238.42 243.27 721,020 -0.77(-0.32%)
Apr 30, 2024 243.51 246.30 243.51 244.04 604,725 -1.75(-0.71%)
Apr 29, 2024 246.98 247.47 244.48 245.80 316,211 +1.09(+0.45%)
Apr 26, 2024 246.65 250.43 244.70 244.71 426,420 -0.29(-0.12%)
Apr 25, 2024 243.76 245.30 242.30 245.00 471,033 -0.53(-0.21%)
Apr 24, 2024 237.22 246.72 237.22 245.52 400,182 +5.54(+2.31%)
Apr 23, 2024 238.42 241.80 237.88 239.98 562,107 +2.24(+0.94%)
Apr 22, 2024 233.98 238.64 233.29 237.74 385,237 +4.68(+2.01%)
Apr 19, 2024 232.67 235.37 232.67 233.06 338,813 +1.19(+0.51%)
Apr 18, 2024 231.45 232.41 228.83 231.87 287,570 +1.31(+0.57%)
Apr 17, 2024 231.07 232.82 229.41 230.56 345,650 -0.05(-0.02%)
Apr 16, 2024 232.16 232.28 229.81 230.62 296,749 -2.86(-1.23%)
Apr 15, 2024 238.66 239.12 232.16 233.48 250,680 -3.67(-1.55%)
Apr 12, 2024 241.05 241.80 235.80 237.15 379,664 -4.92(-2.03%)
Apr 11, 2024 243.82 244.10 238.81 242.06 381,981 +0.24(+0.10%)
Apr 10, 2024 241.00 242.69 240.11 241.82 438,413 -5.53(-2.24%)
Apr 09, 2024 242.14 247.50 242.14 247.35 317,898 +6.03(+2.50%)
Apr 08, 2024 237.41 242.61 237.41 241.32 288,693 +5.77(+2.45%)
Apr 05, 2024 232.35 236.63 232.35 235.55 171,743 +1.69(+0.72%)
Apr 04, 2024 238.82 239.04 233.08 233.87 255,494 -1.51(-0.64%)
Apr 03, 2024 232.54 235.93 230.99 235.37 241,561 +1.98(+0.85%)
Apr 02, 2024 235.90 235.90 232.35 233.39 297,291 -4.13(-1.74%)
Apr 01, 2024 244.27 244.27 237.25 237.52 295,672 -5.09(-2.10%)
Mar 28, 2024 241.16 243.42 240.28 242.62 353,170 +3.37(+1.41%)
Mar 27, 2024 235.37 239.36 235.37 239.25 260,955 +6.08(+2.61%)
Mar 26, 2024 235.25 236.11 233.16 233.17 330,410 -1.77(-0.75%)
Mar 25, 2024 236.65 238.63 233.76 234.94 316,187 -2.41(-1.02%)
Mar 22, 2024 239.69 240.31 235.56 237.35 367,014 -1.98(-0.83%)
Mar 21, 2024 236.87 240.10 235.56 239.33 321,241 +3.25(+1.38%)
Mar 20, 2024 229.87 236.98 229.87 236.08 360,068 +4.48(+1.94%)
Mar 19, 2024 233.39 234.37 230.91 231.60 249,736 -1.44(-0.62%)
Mar 18, 2024 235.52 235.52 232.15 233.04 311,325 -1.44(-0.61%)
Mar 15, 2024 230.52 235.24 230.52 234.49 573,268 +1.90(+0.82%)
Mar 14, 2024 236.30 236.39 230.14 232.58 417,093 -5.11(-2.15%)
Mar 13, 2024 235.48 238.44 235.48 237.69 284,316 +1.68(+0.71%)
Mar 12, 2024 236.95 239.38 234.16 236.02 305,843 -2.30(-0.96%)
Mar 11, 2024 240.73 242.86 238.09 238.31 283,082 -2.42(-1.01%)
Mar 08, 2024 240.10 241.77 239.50 240.73 380,005 +2.88(+1.21%)
Mar 07, 2024 240.10 240.10 236.59 237.85 525,137 -0.20(-0.08%)
Mar 06, 2024 239.73 240.41 236.02 238.05 282,109 -0.10(-0.04%)
Mar 05, 2024 237.19 240.83 236.78 238.14 570,077 -0.76(-0.32%)
Mar 04, 2024 230.27 239.07 228.57 238.91 710,668 +9.03(+3.93%)
Mar 01, 2024 225.28 229.97 222.49 229.88 464,502 +2.91(+1.28%)
Feb 29, 2024 227.77 228.47 226.00 226.96 418,308 +1.74(+0.77%)
Feb 28, 2024 222.02 228.30 221.85 225.23 453,716 +1.86(+0.83%)
Feb 27, 2024 223.38 224.93 221.52 223.36 412,202 +1.90(+0.86%)
Feb 26, 2024 224.87 225.96 221.08 221.46 409,838 -3.48(-1.55%)
Feb 23, 2024 225.46 226.09 223.50 224.94 935,260 -0.60(-0.27%)
Feb 22, 2024 229.89 230.64 225.53 225.54 523,075 -5.18(-2.24%)
Feb 21, 2024 229.51 231.48 228.34 230.72 335,434 +2.24(+0.98%)
Feb 20, 2024 230.05 231.63 228.30 228.48 639,863 -2.37(-1.03%)
Feb 16, 2024 227.45 231.70 227.45 230.86 413,193 +0.74(+0.32%)
Feb 15, 2024 225.31 230.20 225.12 230.12 373,857 +7.22(+3.24%)
Feb 14, 2024 221.66 224.70 220.77 222.90 466,747 +1.64(+0.74%)
Feb 13, 2024 220.80 221.58 218.78 221.26 410,012 -5.09(-2.25%)
Feb 12, 2024 226.46 226.83 223.88 226.35 289,435 +0.96(+0.43%)
Feb 09, 2024 224.31 225.94 224.07 225.39 281,770 +0.45(+0.20%)
Feb 08, 2024 224.28 225.13 221.48 224.94 447,825 +0.31(+0.14%)
Feb 07, 2024 228.08 228.08 221.47 224.63 681,149 -3.88(-1.70%)
Feb 06, 2024 225.08 228.82 225.08 228.50 430,125 +2.58(+1.14%)
Feb 05, 2024 228.68 228.68 225.49 225.92 452,992 -5.57(-2.41%)
Feb 02, 2024 230.28 232.08 227.71 231.49 513,753 -1.55(-0.67%)
Feb 01, 2024 228.04 233.11 225.95 233.04 585,526 +4.25(+1.86%)
Jan 31, 2024 232.00 234.30 228.37 228.80 816,836 -1.18(-0.51%)
Jan 30, 2024 230.24 231.93 228.89 229.97 305,317 -2.38(-1.03%)
Jan 29, 2024 231.82 233.68 230.97 232.36 286,105 +0.48(+0.21%)
Jan 26, 2024 230.10 232.02 228.00 231.88 298,876 +2.44(+1.06%)
Jan 25, 2024 232.35 233.30 228.67 229.43 505,521 -0.73(-0.32%)
Jan 24, 2024 235.37 236.15 230.01 230.16 449,717 -4.02(-1.72%)
Jan 23, 2024 238.18 238.18 232.37 234.18 386,402 -3.39(-1.43%)
Jan 22, 2024 237.42 238.41 235.89 237.57 404,574 +1.34(+0.57%)
Jan 19, 2024 234.79 237.49 233.24 236.23 713,881 +1.96(+0.84%)
Jan 18, 2024 236.70 237.35 233.89 234.27 425,472 -2.79(-1.18%)
Jan 17, 2024 241.11 243.77 235.04 237.06 527,321 -6.94(-2.85%)
Jan 16, 2024 243.51 245.11 241.77 244.00 432,051 -0.30(-0.12%)
Jan 12, 2024 245.86 246.94 243.45 244.30 424,056 +0.98(+0.40%)
Jan 11, 2024 241.26 243.51 241.03 243.32 341,402 +0.20(+0.08%)
Jan 10, 2024 243.42 244.69 242.00 243.13 326,010 +0.00(+0.00%)
Jan 09, 2024 240.74 244.38 238.26 243.13 340,048 -0.44(-0.18%)
Jan 08, 2024 239.00 243.60 237.34 243.57 378,031 +4.66(+1.95%)
Jan 05, 2024 237.03 240.86 236.36 238.91 485,608 -0.22(-0.09%)
Jan 04, 2024 237.04 240.93 237.04 239.12 379,410 +1.04(+0.44%)
Jan 03, 2024 242.99 243.07 237.17 238.09 371,461 -6.99(-2.85%)
Jan 02, 2024 242.27 246.31 242.27 245.08 334,662 +1.89(+0.78%)
Dec 29, 2023 243.99 245.70 243.07 243.19 467,124 -2.45(-1.00%)
Dec 28, 2023 242.58 245.74 242.09 245.64 339,305 +3.42(+1.41%)
Dec 27, 2023 239.47 242.28 239.21 242.22 208,505 +2.05(+0.85%)
Dec 26, 2023 237.76 240.51 237.62 240.17 237,963 +2.67(+1.13%)
Dec 22, 2023 236.53 239.58 236.53 237.49 274,718 +2.19(+0.93%)
Dec 21, 2023 235.28 236.11 231.61 235.31 373,261 +1.64(+0.70%)
Dec 20, 2023 238.80 239.40 233.47 233.66 510,485 -5.26(-2.20%)
Dec 19, 2023 240.33 240.33 237.54 238.92 456,244 -0.31(-0.13%)
Dec 18, 2023 237.95 240.51 237.28 239.23 598,189 +1.18(+0.49%)
Dec 15, 2023 239.44 240.05 235.04 238.06 1,064,790 -3.45(-1.43%)
Dec 14, 2023 236.83 244.40 236.25 241.51 749,865 +9.83(+4.24%)
Dec 13, 2023 222.12 233.62 221.19 231.68 497,280 +10.48(+4.74%)
Dec 12, 2023 220.09 222.54 218.96 221.21 613,580 +0.53(+0.24%)
Dec 11, 2023 219.06 220.73 217.61 220.68 485,510 +0.93(+0.42%)
Dec 08, 2023 217.51 219.84 217.06 219.75 341,553 +1.22(+0.56%)
Dec 07, 2023 216.95 220.09 216.04 218.52 505,366 +1.14(+0.52%)
Dec 06, 2023 215.75 219.78 215.35 217.39 605,298 +2.11(+0.98%)
Dec 05, 2023 214.88 215.43 212.43 215.28 385,753 -1.22(-0.57%)
Dec 04, 2023 213.06 216.96 212.78 216.50 612,521 +2.05(+0.96%)
Dec 01, 2023 208.04 214.68 207.04 214.45 465,275 +7.00(+3.37%)
Nov 30, 2023 206.77 208.21 205.40 207.45 600,372 +1.19(+0.58%)
Nov 29, 2023 208.74 210.41 205.65 206.26 324,868 -0.26(-0.13%)
Nov 28, 2023 205.59 208.60 204.44 206.52 450,502 +0.31(+0.15%)
Nov 27, 2023 207.78 207.85 206.03 206.21 344,079 -2.47(-1.18%)
Nov 24, 2023 206.94 208.76 206.27 208.68 78,790 +1.82(+0.88%)
Nov 22, 2023 209.03 209.03 206.00 206.86 202,898 +0.18(+0.09%)
Nov 21, 2023 206.62 208.16 205.64 206.68 265,502 -0.38(-0.18%)
Nov 20, 2023 204.48 207.96 203.28 207.06 342,004 +1.97(+0.96%)
Nov 17, 2023 206.69 206.73 203.37 205.08 288,504 -0.53(-0.26%)
Nov 16, 2023 208.58 208.58 205.53 205.62 271,653 -1.95(-0.94%)
Nov 15, 2023 210.19 211.89 207.31 207.57 328,167 -2.48(-1.18%)
Nov 14, 2023 205.52 212.06 205.52 210.05 457,164 +10.18(+5.09%)
Nov 13, 2023 202.24 203.38 198.88 199.87 367,874 -4.85(-2.37%)
Nov 10, 2023 202.37 205.48 201.45 204.72 343,365 +2.99(+1.48%)
Nov 09, 2023 205.49 205.77 201.27 201.73 286,576 -3.22(-1.57%)
Nov 08, 2023 204.83 205.40 202.76 204.95 372,650 +1.45(+0.71%)
Nov 07, 2023 206.52 206.52 202.19 203.50 292,790 -2.79(-1.35%)
Nov 06, 2023 209.95 209.95 204.28 206.29 290,551 -4.86(-2.30%)
Nov 03, 2023 208.85 215.91 208.85 211.15 390,351 +5.34(+2.60%)
Nov 02, 2023 204.31 205.87 202.54 205.80 921,616 +3.78(+1.87%)
Nov 01, 2023 207.89 207.89 200.79 202.02 706,923 -5.88(-2.83%)
Oct 31, 2023 205.09 209.47 202.91 207.90 850,551 +3.77(+1.85%)
Oct 30, 2023 202.91 205.02 199.70 204.13 621,031 +3.36(+1.68%)
Oct 27, 2023 205.23 209.17 198.11 200.77 1,233,863 -1.91(-0.94%)
Oct 26, 2023 205.36 207.80 202.27 202.67 770,019 -1.67(-0.82%)
Oct 25, 2023 208.05 208.34 204.24 204.34 349,904 -4.31(-2.07%)
Oct 24, 2023 204.55 209.15 204.22 208.66 452,523 +5.23(+2.57%)
Oct 23, 2023 203.25 206.42 202.68 203.43 458,343 -2.28(-1.11%)
Oct 20, 2023 208.62 210.92 205.58 205.71 326,014 -2.56(-1.23%)
Oct 19, 2023 208.29 211.10 207.12 208.27 372,146 -1.28(-0.61%)
Oct 18, 2023 211.47 212.51 209.12 209.55 256,226 -3.37(-1.58%)
Oct 17, 2023 212.04 215.00 211.54 212.93 360,563 -0.40(-0.19%)
Oct 16, 2023 215.15 215.15 211.37 213.32 606,316 +0.04(+0.02%)
Oct 13, 2023 215.22 215.28 212.13 213.28 491,133 -0.99(-0.46%)
Oct 12, 2023 215.06 216.26 213.21 214.28 245,249 -1.77(-0.82%)
Oct 11, 2023 213.31 216.38 213.03 216.04 353,697 +4.91(+2.32%)
Oct 10, 2023 212.12 215.07 210.62 211.14 488,118 -1.51(-0.71%)
Oct 09, 2023 208.41 213.35 208.41 212.64 365,926 +2.79(+1.33%)
Oct 06, 2023 204.62 211.01 203.70 209.85 448,146 +3.47(+1.68%)
Oct 05, 2023 204.25 206.80 202.95 206.38 258,937 +2.38(+1.17%)
Oct 04, 2023 203.31 204.16 201.01 204.00 358,543 +2.50(+1.24%)
Oct 03, 2023 201.92 203.40 200.61 201.51 427,029 -1.47(-0.72%)
Oct 02, 2023 205.18 207.45 202.09 202.97 331,465 -3.15(-1.53%)
Sep 29, 2023 207.95 209.56 204.46 206.12 373,141 +1.30(+0.64%)
Sep 28, 2023 203.69 206.23 203.69 204.82 264,643 +2.25(+1.11%)
Sep 27, 2023 206.87 207.26 201.99 202.56 402,215 -2.82(-1.37%)
Sep 26, 2023 206.50 207.75 204.67 205.38 280,721 -2.54(-1.22%)
Sep 25, 2023 206.35 208.35 206.91 207.92 323,564 +0.64(+0.31%)
Sep 22, 2023 210.27 210.92 206.94 207.28 385,392 -3.31(-1.57%)
Sep 21, 2023 213.98 215.24 210.48 210.58 483,694 -4.61(-2.14%)
Sep 20, 2023 215.21 218.09 214.01 215.19 305,682 +1.72(+0.81%)
Sep 19, 2023 215.73 215.73 212.63 213.47 298,918 -1.70(-0.79%)
Sep 18, 2023 215.65 216.69 212.73 215.17 402,519 -1.32(-0.61%)
Sep 15, 2023 215.00 217.23 213.30 216.48 620,503 +0.12(+0.05%)
Sep 14, 2023 216.55 217.73 214.32 216.37 614,044 +2.02(+0.94%)
Sep 13, 2023 216.71 217.41 212.92 214.35 390,257 -2.56(-1.18%)
Sep 12, 2023 214.74 216.94 212.25 216.91 535,621 +1.53(+0.71%)
Sep 11, 2023 216.92 216.99 213.17 215.38 434,556 -1.17(-0.54%)
Sep 08, 2023 220.63 221.72 214.76 216.55 711,498 -5.72(-2.57%)
Sep 07, 2023 225.98 226.38 222.08 222.27 757,796 -4.97(-2.19%)
Sep 06, 2023 225.88 228.10 225.56 227.24 334,068 +0.60(+0.26%)
Sep 05, 2023 228.43 229.38 226.15 226.64 249,705 -1.66(-0.73%)
Sep 01, 2023 230.29 230.64 227.47 228.31 303,520 -0.84(-0.36%)
Aug 31, 2023 230.43 231.22 228.22 229.14 504,303 -1.70(-0.74%)
Aug 30, 2023 230.49 233.18 229.94 230.84 292,069 +1.11(+0.48%)
Aug 29, 2023 228.26 229.88 226.59 229.74 411,774 +0.97(+0.42%)
Aug 28, 2023 229.35 230.51 228.07 228.77 269,857 +0.73(+0.32%)
Aug 25, 2023 229.45 229.90 227.71 228.04 361,428 -0.32(-0.14%)
Aug 24, 2023 229.68 233.72 228.02 228.35 235,615 -0.51(-0.22%)
Aug 23, 2023 225.93 228.93 225.44 228.86 224,901 +3.89(+1.73%)
Aug 22, 2023 225.35 226.28 223.85 224.97 223,593 +0.87(+0.39%)
Aug 21, 2023 225.92 226.95 222.21 224.11 243,548 -3.04(-1.34%)
Aug 18, 2023 225.59 229.28 225.41 227.14 243,152 -0.13(-0.06%)
Aug 17, 2023 229.31 231.24 226.96 227.28 278,707 -1.51(-0.66%)
Aug 16, 2023 229.42 230.48 226.96 228.79 228,316 -0.14(-0.06%)
Aug 15, 2023 228.44 230.46 228.05 228.93 206,574 -1.71(-0.74%)
Aug 14, 2023 235.50 236.54 230.37 230.64 361,003 -5.36(-2.27%)
Aug 11, 2023 231.76 236.17 231.76 236.00 216,327 +2.59(+1.11%)
Aug 10, 2023 233.39 235.91 231.76 233.42 268,135 +1.46(+0.63%)
Aug 09, 2023 232.62 233.22 230.95 231.96 253,703 -1.18(-0.51%)
Aug 08, 2023 234.11 234.49 231.47 233.14 326,038 -2.68(-1.14%)
Aug 07, 2023 234.88 236.42 234.59 235.82 250,804 +1.37(+0.58%)
Aug 04, 2023 233.80 239.15 233.61 234.46 356,332 -0.24(-0.10%)
Aug 03, 2023 233.46 234.80 228.65 234.70 398,635 -0.43(-0.18%)
Aug 02, 2023 233.56 236.22 232.75 235.13 452,756 +0.56(+0.24%)
Aug 01, 2023 232.66 234.73 232.16 234.57 681,959 +0.47(+0.20%)
Jul 31, 2023 229.12 237.16 227.90 234.10 1,969,183 +6.00(+2.63%)
Jul 28, 2023 228.99 231.23 224.75 228.10 848,116 +5.34(+2.40%)
Jul 27, 2023 231.43 231.43 222.45 222.76 636,586 -7.40(-3.22%)
Jul 26, 2023 230.81 232.61 227.96 230.16 490,671 -0.31(-0.13%)
Jul 25, 2023 234.40 235.26 228.94 230.47 469,268 -4.45(-1.89%)
Jul 24, 2023 236.47 237.31 234.05 234.92 415,727 -0.71(-0.30%)
Jul 21, 2023 235.01 235.96 233.45 235.63 409,768 +1.15(+0.49%)
Jul 20, 2023 232.95 234.53 229.96 234.48 306,456 +0.86(+0.37%)
Jul 19, 2023 230.89 234.45 230.89 233.62 458,612 +3.13(+1.36%)
Jul 18, 2023 230.25 232.19 228.35 230.49 482,224 -2.63(-1.13%)
Jul 17, 2023 234.35 236.75 232.56 233.12 352,850 -2.80(-1.19%)
Jul 14, 2023 233.82 236.68 232.80 235.92 347,314 +0.97(+0.41%)
Jul 13, 2023 230.83 235.25 229.86 234.95 498,787 +3.59(+1.55%)
Jul 12, 2023 231.87 234.47 231.29 231.35 580,334 +2.50(+1.09%)
Jul 11, 2023 226.36 229.05 224.88 228.85 223,647 +3.65(+1.62%)
Jul 10, 2023 222.74 225.33 222.28 225.20 355,751 +1.00(+0.45%)
Jul 07, 2023 223.77 225.60 222.47 224.20 391,090 -1.54(-0.68%)
Jul 06, 2023 222.86 226.24 219.02 225.74 473,855 -0.36(-0.16%)
Jul 05, 2023 224.99 228.63 224.11 226.10 405,848 -1.31(-0.57%)
Jul 03, 2023 224.27 228.57 223.66 227.41 155,388 +2.20(+0.98%)
Jun 30, 2023 226.34 228.32 221.01 225.21 634,458 +1.18(+0.53%)
Jun 29, 2023 218.50 224.10 217.52 224.03 329,232 +4.91(+2.24%)
Jun 28, 2023 218.47 222.00 217.32 219.12 391,531 -0.72(-0.33%)
Jun 27, 2023 217.90 219.97 216.26 219.84 395,993 +2.32(+1.07%)
Jun 26, 2023 209.36 217.57 209.04 217.52 434,410 +8.16(+3.90%)
Jun 23, 2023 213.39 213.79 208.85 209.36 706,514 -4.74(-2.21%)
Jun 22, 2023 220.88 220.88 212.90 214.10 561,634 -7.31(-3.30%)
Jun 21, 2023 221.30 222.25 219.90 221.41 403,608 -1.45(-0.65%)
Jun 20, 2023 223.92 224.72 222.15 222.86 352,158 -2.59(-1.15%)
Jun 16, 2023 225.53 225.90 224.23 225.44 766,387 +2.02(+0.90%)
Jun 15, 2023 221.54 223.55 220.49 223.43 440,422 +1.34(+0.60%)
Jun 14, 2023 223.19 224.64 220.65 222.09 277,158 -0.82(-0.37%)
Jun 13, 2023 218.87 222.98 218.42 222.90 389,401 +2.30(+1.04%)
Jun 12, 2023 222.51 222.61 218.23 220.60 299,685 -2.35(-1.05%)
Jun 09, 2023 222.58 223.38 221.03 222.95 427,244 +1.25(+0.56%)
Jun 08, 2023 217.98 221.99 215.53 221.71 520,880 +2.08(+0.95%)
Jun 07, 2023 216.16 220.43 215.49 219.62 421,152 +4.87(+2.27%)
Jun 06, 2023 215.25 215.25 212.33 214.75 519,394 +0.44(+0.20%)
Jun 05, 2023 215.47 217.18 213.53 214.31 637,271 -3.17(-1.46%)
Jun 02, 2023 211.31 218.00 211.25 217.48 855,305 +8.93(+4.28%)
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.