ESS
Essex Property Trust, Inc
stockNYSE
At CloseOct 9, 2026 3:59:56 PM EDT
271.60USD+1.124%(+3.02)408,550
ESS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 270.65 | 273.86 | 269.79 | 271.57 | +1.113% | 408,550 | 0.000% |
| 2026-10-08 | 268.18 | 270.26 | 267.06 | 268.58 | +0.198% | 454,467 | +1.113% |
| 2026-10-07 | 270.56 | 272.39 | 267.95 | 268.05 | -1.629% | 388,678 | +1.313% |
| 2026-10-06 | 272.37 | 276.85 | 271.57 | 272.49 | +0.206% | 633,379 | -0.338% |
| 2026-10-05 | 267.77 | 272.42 | 265.92 | 271.93 | +1.221% | 437,463 | -0.132% |
| 2026-10-02 | 272.48 | 272.48 | 267.92 | 268.65 | -0.319% | 466,776 | +1.087% |
| 2026-10-01 | 268.89 | 270.41 | 266.36 | 269.51 | +0.045% | 586,534 | +0.764% |
| 2026-09-30 | 272.51 | 272.51 | 268.75 | 269.39 | -1.657% | 715,478 | +0.809% |
| 2026-09-29 | 271.92 | 274.93 | 270.49 | 273.93 | +0.337% | 453,212 | -0.862% |
| 2026-09-28 | 272.42 | 273.44 | 269.57 | 273.01 | +0.515% | 464,033 | -0.527% |
| 2026-09-25 | 272.03 | 272.21 | 269.59 | 271.61 | -0.015% | 564,998 | -0.015% |
| 2026-09-24 | 274.02 | 275.14 | 271.05 | 271.65 | -0.666% | 842,273 | -0.029% |
| 2026-09-23 | 274.44 | 276.75 | 273.14 | 273.47 | -0.470% | 989,055 | -0.695% |
| 2026-09-22 | 271.34 | 275.92 | 270.84 | 274.76 | +1.242% | 567,001 | -1.161% |
| 2026-09-21 | 270.86 | 271.67 | 268.17 | 271.39 | +0.496% | 464,496 | +0.066% |
| 2026-09-18 | 269.84 | 272.11 | 268.03 | 270.05 | -0.277% | 790,479 | +0.563% |
| 2026-09-17 | 272.72 | 273.98 | 270.49 | 270.80 | -0.199% | 605,510 | +0.284% |
| 2026-09-16 | 275.83 | 277.49 | 269.86 | 271.34 | -1.706% | 553,692 | +0.085% |
| 2026-09-15 | 274.96 | 276.47 | 272.77 | 276.05 | +0.116% | 531,084 | -1.623% |
| 2026-09-14 | 274.72 | 276.02 | 271.78 | 275.73 | +1.033% | 256,428 | -1.509% |
| 2026-09-11 | 272.84 | 274.31 | 271.32 | 272.91 | +0.567% | 270,072 | -0.491% |
| 2026-09-10 | 276.39 | 276.39 | 270.45 | 271.37 | -1.093% | 515,727 | +0.074% |
| 2026-09-09 | 277.30 | 277.97 | 272.36 | 274.37 | -1.096% | 373,418 | -1.021% |
| 2026-09-08 | 276.54 | 279.43 | 276.54 | 277.41 | -0.431% | 541,734 | -2.105% |
| 2026-09-04 | 277.36 | 280.32 | 275.68 | 278.61 | -0.014% | 418,805 | -2.527% |
| 2026-09-03 | 278.86 | 279.55 | 276.41 | 278.65 | +0.490% | 609,419 | -2.541% |
| 2026-09-02 | 280.19 | 280.19 | 275.00 | 277.29 | -0.613% | 835,647 | -2.063% |
| 2026-09-01 | 282.31 | 284.83 | 278.78 | 279.00 | -1.399% | 804,897 | -2.663% |
| 2026-08-31 | 282.02 | 283.73 | 280.45 | 282.96 | -0.377% | 626,652 | -4.025% |
| 2026-08-28 | 282.41 | 284.94 | 279.92 | 284.03 | +1.165% | 645,793 | -4.387% |
| 2026-08-27 | 286.50 | 287.49 | 280.70 | 280.76 | -2.571% | 497,500 | -3.273% |
| 2026-08-26 | 292.84 | 292.86 | 287.92 | 288.17 | -1.312% | 811,447 | -5.760% |
| 2026-08-25 | 293.71 | 294.63 | 290.20 | 292.00 | -0.548% | 459,120 | -6.997% |
| 2026-08-24 | 290.31 | 294.72 | 289.68 | 293.61 | +1.595% | 360,259 | -7.507% |
| 2026-08-21 | 288.19 | 290.00 | 286.58 | 289.00 | +0.448% | 254,823 | -6.031% |
| 2026-08-20 | 288.23 | 291.19 | 287.71 | 287.71 | +0.122% | 297,772 | -5.610% |
| 2026-08-19 | 285.73 | 288.25 | 284.56 | 287.36 | +1.287% | 319,045 | -5.495% |
| 2026-08-18 | 282.06 | 286.78 | 282.06 | 283.71 | +0.230% | 511,396 | -4.279% |
| 2026-08-17 | 286.54 | 287.24 | 281.67 | 283.06 | -1.551% | 313,308 | -4.059% |
| 2026-08-14 | 287.32 | 289.00 | 286.29 | 287.52 | +0.045% | 406,538 | -5.547% |
| 2026-08-13 | 282.40 | 288.93 | 282.40 | 287.39 | +2.176% | 297,251 | -5.505% |
| 2026-08-12 | 281.42 | 282.98 | 279.91 | 281.27 | -0.421% | 252,486 | -3.449% |
| 2026-08-11 | 282.04 | 283.86 | 281.49 | 282.46 | -0.265% | 318,493 | -3.855% |
| 2026-08-10 | 286.21 | 286.21 | 281.53 | 283.21 | -1.697% | 290,323 | -4.110% |
| 2026-08-07 | 284.74 | 288.74 | 281.81 | 288.10 | +1.045% | 241,007 | -5.738% |
| 2026-08-06 | 290.00 | 290.77 | 284.43 | 285.12 | -1.014% | 212,689 | -4.752% |
| 2026-08-05 | 290.06 | 290.06 | 285.43 | 288.04 | +0.289% | 259,514 | -5.718% |
| 2026-08-04 | 284.28 | 287.84 | 282.15 | 287.21 | +0.465% | 593,984 | -5.445% |
| 2026-08-03 | 286.98 | 288.51 | 284.24 | 285.88 | +0.612% | 545,853 | -5.006% |
| 2026-07-31 | 280.84 | 286.20 | 279.32 | 284.14 | +0.809% | 819,386 | -4.424% |
| 2026-07-30 | 289.99 | 289.99 | 280.43 | 281.86 | -5.034% | 794,028 | -3.651% |
| 2026-07-29 | 296.31 | 297.88 | 294.56 | 296.80 | +0.774% | 500,367 | -8.501% |
| 2026-07-28 | 293.14 | 296.62 | 289.01 | 294.52 | +1.321% | 688,874 | -7.792% |
| 2026-07-27 | 291.87 | 294.98 | 290.16 | 290.68 | -0.947% | 357,559 | -6.574% |
| 2026-07-24 | 294.09 | 295.03 | 292.19 | 293.46 | +0.089% | 513,123 | -7.459% |
| 2026-07-23 | 292.81 | 295.86 | 291.31 | 293.20 | +0.044% | 439,446 | -7.377% |
| 2026-07-22 | 295.33 | 295.33 | 292.18 | 293.07 | -0.320% | 306,011 | -7.336% |
| 2026-07-21 | 294.00 | 294.95 | 290.90 | 294.01 | +0.061% | 383,377 | -7.632% |
| 2026-07-20 | 293.33 | 294.71 | 291.35 | 293.83 | +0.307% | 493,200 | -7.576% |
| 2026-07-17 | 294.48 | 300.00 | 291.04 | 292.93 | -1.510% | 421,044 | -7.292% |
| 2026-07-16 | 293.40 | 299.13 | 293.40 | 297.42 | +1.581% | 558,544 | -8.691% |
| 2026-07-15 | 300.02 | 300.64 | 292.45 | 292.79 | -1.791% | 447,532 | -7.248% |
| 2026-07-14 | 297.90 | 298.68 | 295.88 | 298.13 | +0.219% | 536,975 | -8.909% |
| 2026-07-13 | 295.08 | 299.19 | 294.81 | 297.48 | +1.339% | 480,315 | -8.710% |
| 2026-07-10 | 292.78 | 294.29 | 291.12 | 293.55 | +0.835% | 464,208 | -7.488% |
| 2026-07-09 | 292.08 | 295.28 | 290.83 | 291.12 | -0.158% | 410,871 | -6.715% |
| 2026-07-08 | 295.47 | 297.17 | 291.52 | 291.58 | -2.259% | 489,022 | -6.863% |
| 2026-07-07 | 300.00 | 303.35 | 295.87 | 298.32 | +0.107% | 837,247 | -8.967% |
| 2026-07-06 | 300.00 | 300.00 | 294.87 | 298.00 | -0.111% | 424,883 | -8.869% |
| 2026-07-02 | 293.05 | 298.36 | 293.05 | 298.33 | +1.067% | 381,407 | -8.970% |
| 2026-07-01 | 293.27 | 299.29 | 292.83 | 295.18 | +1.231% | 360,021 | -7.999% |
| 2026-06-30 | 290.43 | 293.86 | 288.65 | 291.59 | -1.467% | 413,035 | -6.866% |
| 2026-06-29 | 294.37 | 296.07 | 292.83 | 295.93 | +0.200% | 523,106 | -8.232% |
| 2026-06-26 | 288.54 | 295.85 | 288.30 | 295.34 | +3.421% | 629,924 | -8.048% |
| 2026-06-25 | 281.99 | 286.29 | 281.99 | 285.57 | +1.392% | 329,703 | -4.902% |
| 2026-06-24 | 275.01 | 282.61 | 275.00 | 281.65 | +0.841% | 403,391 | -3.579% |
| 2026-06-23 | 278.12 | 279.90 | 276.39 | 279.30 | +1.093% | 353,524 | -2.768% |
| 2026-06-22 | 273.52 | 277.42 | 271.66 | 276.28 | +0.939% | 638,859 | -1.705% |
| 2026-06-18 | 276.60 | 277.67 | 273.53 | 273.71 | -0.251% | 1,040,852 | -0.782% |
| 2026-06-17 | 280.23 | 281.44 | 273.19 | 274.40 | -2.196% | 445,656 | -1.031% |
| 2026-06-16 | 282.19 | 284.08 | 279.27 | 280.56 | -0.295% | 314,671 | -3.204% |
| 2026-06-15 | 281.83 | 285.19 | 280.32 | 281.39 | -0.832% | 414,708 | -3.490% |
| 2026-06-12 | 281.27 | 284.07 | 280.73 | 283.75 | +1.126% | 377,191 | -4.293% |
| 2026-06-11 | 284.28 | 286.70 | 280.10 | 280.59 | -1.423% | 458,970 | -3.215% |
| 2026-06-10 | 286.29 | 287.64 | 284.21 | 284.64 | -0.049% | 443,423 | -4.592% |
| 2026-06-09 | 282.54 | 285.63 | 280.60 | 284.78 | +0.986% | 446,842 | -4.639% |
| 2026-06-08 | 287.89 | 287.89 | 280.99 | 282.00 | -1.202% | 580,724 | -3.699% |
| 2026-06-05 | 283.67 | 288.31 | 283.67 | 285.43 | +0.288% | 437,115 | -4.856% |
| 2026-06-04 | 281.18 | 284.64 | 279.24 | 284.61 | +2.455% | 633,138 | -4.582% |
| 2026-06-03 | 276.30 | 280.25 | 276.30 | 277.79 | +0.079% | 345,237 | -2.239% |
| 2026-06-02 | 280.10 | 280.10 | 275.79 | 277.57 | +0.231% | 384,282 | -2.162% |
| 2026-06-01 | 274.29 | 280.74 | 273.60 | 276.93 | +1.574% | 740,011 | -1.936% |
| 2026-05-29 | 275.89 | 278.12 | 271.76 | 272.64 | -1.375% | 739,862 | -0.392% |
| 2026-05-28 | 276.67 | 276.85 | 274.29 | 276.44 | -0.141% | 356,254 | -1.762% |
| 2026-05-27 | 277.54 | 279.50 | 276.79 | 276.83 | -0.151% | 487,035 | -1.900% |
| 2026-05-26 | 274.55 | 278.53 | 274.55 | 277.25 | +0.199% | 410,646 | -2.049% |
| 2026-05-22 | 274.92 | 277.93 | 273.45 | 276.70 | +1.059% | 367,987 | -1.854% |
| 2026-05-21 | 274.43 | 275.85 | 268.04 | 273.80 | -0.447% | 566,172 | -0.814% |
| 2026-05-20 | 272.10 | 275.55 | 271.48 | 275.03 | +0.880% | 472,531 | -1.258% |
| 2026-05-19 | 270.27 | 272.98 | 268.80 | 272.63 | +0.143% | 496,350 | -0.389% |
| 2026-05-18 | 268.31 | 273.92 | 268.31 | 272.24 | +1.940% | 532,189 | -0.246% |
| 2026-05-15 | 268.22 | 270.78 | 265.22 | 267.06 | -0.547% | 835,760 | +1.689% |
| 2026-05-14 | 273.00 | 273.00 | 268.15 | 268.53 | -1.254% | 634,068 | +1.132% |
| 2026-05-13 | 267.26 | 271.96 | 265.68 | 271.94 | +1.228% | 427,164 | -0.136% |
| 2026-05-12 | 270.18 | 270.18 | 265.63 | 268.64 | -0.048% | 329,054 | +1.091% |
| 2026-05-11 | 265.62 | 269.22 | 264.98 | 268.77 | +1.981% | 411,504 | +1.042% |
| 2026-05-08 | 267.25 | 267.39 | 263.49 | 263.55 | -1.429% | 381,496 | +3.043% |
| 2026-05-07 | 267.09 | 268.83 | 264.48 | 267.37 | +0.041% | 408,310 | +1.571% |
| 2026-05-06 | 267.68 | 269.62 | 266.70 | 267.26 | +0.214% | 322,751 | +1.613% |
| 2026-05-05 | 265.09 | 268.53 | 264.17 | 266.69 | +0.763% | 251,719 | +1.830% |
| 2026-05-04 | 266.46 | 267.87 | 262.01 | 264.67 | +0.501% | 354,931 | +2.607% |
| 2026-05-01 | 263.32 | 265.25 | 258.49 | 263.35 | +0.053% | 408,849 | +3.121% |
| 2026-04-30 | 265.78 | 267.96 | 260.12 | 263.21 | -0.645% | 733,886 | +3.176% |
| 2026-04-29 | 269.33 | 270.35 | 259.37 | 264.92 | -1.105% | 1,016,028 | +2.510% |
| 2026-04-28 | 260.29 | 269.37 | 259.05 | 267.88 | +4.302% | 718,865 | +1.377% |
| 2026-04-27 | 255.49 | 258.95 | 255.40 | 256.83 | +0.572% | 570,186 | +5.739% |
| 2026-04-24 | 255.20 | 256.22 | 253.20 | 255.37 | +0.122% | 378,854 | +6.344% |
| 2026-04-23 | 253.03 | 256.23 | 252.78 | 255.06 | +1.138% | 356,505 | +6.473% |
| 2026-04-22 | 254.08 | 254.86 | 250.60 | 252.19 | -0.383% | 306,398 | +7.685% |
| 2026-04-21 | 257.98 | 258.98 | 253.15 | 253.16 | -2.081% | 303,836 | +7.272% |
| 2026-04-20 | 252.98 | 258.81 | 252.98 | 258.54 | +1.400% | 301,001 | +5.040% |
| 2026-04-17 | 248.76 | 255.51 | 248.56 | 254.97 | +2.810% | 462,495 | +6.511% |
| 2026-04-16 | 250.00 | 252.98 | 246.90 | 248.00 | -1.474% | 424,683 | +9.504% |
| 2026-04-15 | 251.30 | 252.34 | 249.17 | 251.71 | +0.115% | 375,991 | +7.890% |
| 2026-04-14 | 250.38 | 251.72 | 248.16 | 251.42 | +0.992% | 494,575 | +8.014% |
| 2026-04-13 | 249.31 | 250.03 | 246.35 | 248.95 | -0.448% | 388,560 | +9.086% |
| 2026-04-10 | 249.91 | 253.93 | 249.29 | 250.07 | +0.016% | 437,139 | +8.598% |
| 2026-04-09 | 250.44 | 252.13 | 249.40 | 250.03 | -0.742% | 394,843 | +8.615% |
| 2026-04-08 | 252.00 | 254.14 | 250.05 | 251.90 | +1.450% | 566,137 | +7.809% |
| 2026-04-07 | 247.45 | 250.25 | 247.39 | 248.30 | +0.238% | 290,192 | +9.372% |
| 2026-04-06 | 246.23 | 249.02 | 245.74 | 247.71 | +0.150% | 266,032 | +9.632% |
| 2026-04-02 | 241.83 | 248.39 | 240.88 | 247.34 | +1.753% | 483,300 | +9.796% |
| 2026-04-01 | 241.22 | 244.48 | 240.54 | 243.08 | +0.446% | 407,113 | +11.720% |
| 2026-03-31 | 243.73 | 244.42 | 239.74 | 242.00 | -0.251% | 665,263 | +12.219% |
| 2026-03-30 | 241.95 | 244.75 | 240.73 | 242.61 | +1.252% | 466,160 | +11.937% |
| 2026-03-27 | 244.30 | 244.30 | 238.46 | 239.61 | -1.682% | 483,756 | +13.338% |
| 2026-03-26 | 241.42 | 245.20 | 241.42 | 243.71 | +0.648% | 537,719 | +11.432% |
| 2026-03-25 | 244.95 | 245.59 | 241.53 | 242.14 | -0.559% | 605,905 | +12.154% |
| 2026-03-24 | 240.98 | 245.46 | 239.96 | 243.50 | +0.379% | 302,074 | +11.528% |
| 2026-03-23 | 244.51 | 247.68 | 242.28 | 242.58 | +0.995% | 806,711 | +11.951% |
| 2026-03-20 | 246.47 | 247.39 | 239.99 | 240.19 | -2.473% | 878,813 | +13.065% |
| 2026-03-19 | 246.18 | 248.29 | 245.42 | 246.28 | -0.170% | 507,298 | +10.269% |
| 2026-03-18 | 249.29 | 250.27 | 246.29 | 246.70 | -1.737% | 448,374 | +10.081% |
| 2026-03-17 | 251.12 | 252.36 | 249.42 | 251.06 | +0.787% | 341,135 | +8.169% |
| 2026-03-16 | 252.64 | 254.37 | 248.11 | 249.10 | -0.340% | 454,608 | +9.020% |
| 2026-03-13 | 255.01 | 255.24 | 249.12 | 249.95 | -0.569% | 516,115 | +8.650% |
| 2026-03-12 | 248.94 | 254.16 | 248.50 | 251.38 | +0.464% | 485,812 | +8.032% |
| 2026-03-11 | 251.69 | 253.14 | 247.77 | 250.22 | -1.601% | 604,748 | +8.532% |
| 2026-03-10 | 253.87 | 257.20 | 251.15 | 254.29 | -0.411% | 554,040 | +6.795% |
| 2026-03-09 | 252.99 | 256.65 | 249.01 | 255.34 | +0.082% | 650,341 | +6.356% |
| 2026-03-06 | 255.95 | 256.25 | 250.51 | 255.13 | -1.204% | 324,488 | +6.444% |
| 2026-03-05 | 253.85 | 258.48 | 253.42 | 258.24 | +0.847% | 404,348 | +5.162% |
| 2026-03-04 | 253.52 | 256.54 | 252.55 | 256.07 | +0.223% | 360,400 | +6.053% |
| 2026-03-03 | 251.79 | 256.56 | 248.86 | 255.50 | -0.207% | 349,824 | +6.290% |
| 2026-03-02 | 252.03 | 257.24 | 252.03 | 256.03 | +0.361% | 488,261 | +6.070% |
| 2026-02-27 | 259.83 | 260.59 | 253.36 | 255.11 | -2.904% | 900,552 | +6.452% |
| 2026-02-26 | 260.66 | 263.94 | 260.00 | 262.74 | +1.081% | 421,366 | +3.361% |
| 2026-02-25 | 257.93 | 260.34 | 256.27 | 259.93 | +0.592% | 518,134 | +4.478% |
| 2026-02-24 | 255.14 | 258.89 | 253.36 | 258.40 | +1.202% | 344,266 | +5.097% |
| 2026-02-23 | 254.95 | 258.90 | 253.60 | 255.33 | +0.318% | 559,906 | +6.360% |
| 2026-02-20 | 255.90 | 256.54 | 253.43 | 254.52 | +0.035% | 528,584 | +6.699% |
| 2026-02-19 | 254.68 | 257.00 | 252.36 | 254.43 | -0.683% | 254,306 | +6.737% |
| 2026-02-18 | 253.30 | 256.66 | 251.76 | 256.18 | +1.117% | 383,322 | +6.007% |
| 2026-02-17 | 252.70 | 254.17 | 249.99 | 253.35 | +0.872% | 431,972 | +7.192% |
| 2026-02-13 | 252.14 | 254.36 | 250.01 | 251.16 | -0.080% | 509,954 | +8.126% |
| 2026-02-12 | 264.50 | 264.50 | 249.46 | 251.36 | -3.845% | 821,879 | +8.040% |
| 2026-02-11 | 262.98 | 266.49 | 260.75 | 261.41 | -0.419% | 514,216 | +3.887% |
| 2026-02-10 | 258.44 | 263.07 | 257.62 | 262.51 | +1.827% | 515,345 | +3.451% |
| 2026-02-09 | 256.77 | 259.23 | 255.56 | 257.80 | -0.101% | 419,185 | +5.341% |
| 2026-02-06 | 251.50 | 258.74 | 251.50 | 258.06 | +2.612% | 947,087 | +5.235% |
| 2026-02-05 | 250.01 | 253.25 | 246.99 | 251.49 | -0.428% | 1,206,037 | +7.984% |
| 2026-02-04 | 248.14 | 254.08 | 247.98 | 252.57 | +2.011% | 779,962 | +7.523% |
| 2026-02-03 | 247.80 | 251.10 | 245.70 | 247.59 | -0.350% | 598,828 | +9.685% |
| 2026-02-02 | 252.05 | 252.19 | 248.41 | 248.46 | -1.354% | 459,915 | +9.301% |
| 2026-01-30 | 252.37 | 252.96 | 246.12 | 251.87 | +0.796% | 678,245 | +7.821% |
| 2026-01-29 | 247.75 | 250.55 | 246.05 | 249.88 | +1.792% | 565,285 | +8.680% |
| 2026-01-28 | 252.26 | 253.08 | 244.63 | 245.48 | -2.483% | 542,609 | +10.628% |
| 2026-01-27 | 252.10 | 254.17 | 251.71 | 251.73 | -0.474% | 432,586 | +7.881% |
| 2026-01-26 | 255.44 | 255.44 | 251.66 | 252.93 | -0.453% | 446,252 | +7.370% |
| 2026-01-23 | 254.29 | 254.98 | 251.21 | 254.08 | +0.447% | 589,605 | +6.884% |
| 2026-01-22 | 257.03 | 259.48 | 252.78 | 252.95 | -1.668% | 547,443 | +7.361% |
| 2026-01-21 | 257.55 | 258.89 | 254.26 | 257.24 | +0.386% | 597,875 | +5.571% |
| 2026-01-20 | 254.37 | 257.10 | 253.58 | 256.25 | -0.782% | 678,252 | +5.979% |
| 2026-01-16 | 253.22 | 259.34 | 252.55 | 258.27 | +1.874% | 565,950 | +5.150% |
| 2026-01-15 | 254.43 | 255.03 | 252.65 | 253.52 | +0.134% | 409,838 | +7.120% |
| 2026-01-14 | 249.69 | 254.40 | 249.69 | 253.18 | +1.304% | 635,033 | +7.264% |
| 2026-01-13 | 250.09 | 251.00 | 247.69 | 249.92 | -0.068% | 588,555 | +8.663% |
| 2026-01-12 | 251.43 | 253.33 | 249.20 | 250.09 | -0.370% | 665,657 | +8.589% |
| 2026-01-09 | 255.31 | 257.26 | 248.57 | 251.02 | -2.308% | 802,820 | +8.187% |
| 2026-01-08 | 249.66 | 258.92 | 249.66 | 256.95 | +2.346% | 470,862 | +5.690% |
| 2026-01-07 | 258.05 | 258.90 | 249.76 | 251.06 | -2.163% | 767,844 | +8.169% |
| 2026-01-06 | 251.99 | 257.64 | 251.61 | 256.61 | +1.403% | 694,963 | +5.830% |
| 2026-01-05 | 255.50 | 256.45 | 252.20 | 253.06 | -1.491% | 748,384 | +7.314% |
| 2026-01-02 | 259.02 | 260.46 | 254.93 | 256.89 | -1.830% | 540,625 | +5.715% |
| 2025-12-31 | 264.08 | 264.39 | 261.48 | 261.68 | -0.849% | 414,682 | +3.779% |
| 2025-12-30 | 262.99 | 264.48 | 262.64 | 263.92 | +0.354% | 268,301 | +2.899% |
| 2025-12-29 | 263.30 | 263.46 | 261.65 | 262.99 | +0.317% | 242,202 | +3.262% |
| 2025-12-26 | 260.87 | 262.22 | 259.91 | 262.16 | +0.398% | 265,321 | +3.589% |
| 2025-12-24 | 260.60 | 262.20 | 259.49 | 261.12 | +0.551% | 167,297 | +4.002% |
| 2025-12-23 | 261.13 | 261.13 | 257.76 | 259.69 | -0.441% | 291,538 | +4.575% |
| 2025-12-22 | 257.00 | 261.86 | 256.09 | 260.84 | +1.340% | 810,812 | +4.114% |
| 2025-12-19 | 260.03 | 260.92 | 257.37 | 257.39 | -1.410% | 1,207,586 | +5.509% |
| 2025-12-18 | 263.57 | 263.57 | 260.44 | 261.07 | -0.526% | 489,834 | +4.022% |
| 2025-12-17 | 255.58 | 264.12 | 255.41 | 262.45 | +2.744% | 542,419 | +3.475% |
| 2025-12-16 | 258.25 | 259.07 | 252.56 | 255.44 | -1.473% | 626,501 | +6.315% |
| 2025-12-15 | 259.20 | 260.15 | 257.38 | 259.26 | +0.637% | 614,198 | +4.748% |
| 2025-12-12 | 259.66 | 261.25 | 257.60 | 257.62 | -0.198% | 763,445 | +5.415% |
| 2025-12-11 | 256.64 | 259.00 | 255.25 | 258.13 | +1.144% | 480,836 | +5.207% |
| 2025-12-10 | 252.40 | 257.23 | 252.40 | 255.21 | +1.193% | 635,248 | +6.410% |
| 2025-12-09 | 253.41 | 255.58 | 250.78 | 252.20 | -0.008% | 486,324 | +7.680% |
| 2025-12-08 | 255.40 | 255.70 | 252.01 | 252.22 | -1.234% | 412,674 | +7.672% |
| 2025-12-05 | 256.79 | 258.78 | 255.00 | 255.37 | -0.854% | 314,333 | +6.344% |
| 2025-12-04 | 259.98 | 262.10 | 257.16 | 257.57 | -0.851% | 396,523 | +5.435% |
| 2025-12-03 | 260.33 | 262.87 | 259.57 | 259.78 | -0.364% | 459,692 | +4.538% |
| 2025-12-02 | 260.54 | 261.71 | 258.24 | 260.73 | +0.188% | 438,051 | +4.158% |
| 2025-12-01 | 261.43 | 263.90 | 260.06 | 260.24 | -1.282% | 458,807 | +4.354% |
| 2025-11-28 | 261.84 | 264.70 | 261.17 | 263.62 | +0.572% | 142,150 | +3.016% |
| 2025-11-26 | 259.65 | 263.77 | 259.65 | 262.12 | +0.368% | 264,436 | +3.605% |
| 2025-11-25 | 260.16 | 263.59 | 259.75 | 261.16 | +0.350% | 383,686 | +3.986% |
| 2025-11-24 | 260.76 | 262.10 | 259.10 | 260.25 | -0.364% | 492,045 | +4.350% |
| 2025-11-21 | 256.10 | 262.17 | 256.10 | 261.20 | +2.139% | 392,201 | +3.970% |
| 2025-11-20 | 257.12 | 258.61 | 254.98 | 255.73 | +0.432% | 457,375 | +6.194% |
| 2025-11-19 | 254.41 | 255.94 | 251.45 | 254.63 | +0.414% | 251,995 | +6.653% |
| 2025-11-18 | 253.05 | 255.05 | 251.14 | 253.58 | +0.511% | 310,961 | +7.094% |
| 2025-11-17 | 255.74 | 255.82 | 251.66 | 252.29 | -0.903% | 385,944 | +7.642% |
| 2025-11-14 | 253.85 | 256.97 | 252.33 | 254.59 | +0.386% | 398,240 | +6.670% |
| 2025-11-13 | 252.45 | 255.91 | 252.02 | 253.61 | -0.533% | 524,411 | +7.082% |
| 2025-11-12 | 260.10 | 262.12 | 253.94 | 254.97 | -2.575% | 911,798 | +6.511% |
| 2025-11-11 | 261.09 | 263.13 | 259.41 | 261.71 | +0.600% | 328,623 | +3.768% |
| 2025-11-10 | 259.21 | 261.51 | 256.01 | 260.15 | -0.104% | 451,188 | +4.390% |
| 2025-11-07 | 256.97 | 260.42 | 256.14 | 260.42 | +1.623% | 644,701 | +4.282% |
| 2025-11-06 | 259.98 | 260.58 | 256.14 | 256.26 | -1.575% | 431,268 | +5.974% |
| 2025-11-05 | 257.00 | 261.51 | 255.94 | 260.36 | +1.481% | 552,845 | +4.306% |
| 2025-11-04 | 253.84 | 256.85 | 252.04 | 256.56 | +0.881% | 563,784 | +5.850% |
| 2025-11-03 | 248.28 | 254.65 | 247.40 | 254.32 | +1.013% | 620,016 | +6.783% |
| 2025-10-31 | 249.51 | 257.17 | 248.17 | 251.77 | +0.781% | 861,218 | +7.864% |
| 2025-10-30 | 250.16 | 255.40 | 243.25 | 249.82 | +1.068% | 1,097,303 | +8.706% |
| 2025-10-29 | 253.87 | 254.74 | 246.62 | 247.18 | -3.502% | 856,992 | +9.867% |
| 2025-10-28 | 261.02 | 262.86 | 255.75 | 256.15 | -2.352% | 510,127 | +6.020% |
| 2025-10-27 | 264.62 | 264.62 | 261.65 | 262.32 | -0.884% | 434,114 | +3.526% |
| 2025-10-24 | 264.39 | 265.88 | 263.76 | 264.66 | +0.341% | 306,320 | +2.611% |
| 2025-10-23 | 265.61 | 266.58 | 260.61 | 263.76 | -0.174% | 388,835 | +2.961% |
| 2025-10-22 | 262.46 | 265.00 | 261.01 | 264.22 | +0.855% | 703,298 | +2.782% |
| 2025-10-21 | 261.29 | 263.88 | 260.68 | 261.98 | +0.452% | 472,150 | +3.661% |
| 2025-10-20 | 260.41 | 261.81 | 258.80 | 260.80 | +0.455% | 377,080 | +4.130% |
| 2025-10-17 | 258.08 | 260.12 | 256.20 | 259.62 | +0.784% | 522,637 | +4.603% |
| 2025-10-16 | 257.56 | 258.69 | 254.42 | 257.60 | +0.175% | 610,622 | +5.423% |
| 2025-10-15 | 259.69 | 263.06 | 255.43 | 257.15 | -0.856% | 739,134 | +5.608% |
| 2025-10-14 | 257.33 | 259.46 | 255.72 | 259.37 | +0.695% | 525,204 | +4.704% |
| 2025-10-13 | 255.86 | 258.82 | 255.86 | 257.58 | +0.672% | 363,228 | +5.431% |
| 2025-10-10 | 259.22 | 260.09 | 254.56 | 255.86 | -1.231% | 507,278 | +6.140% |
| 2025-10-09 | 263.18 | 263.41 | 258.32 | 259.05 | -1.167% | 304,500 | +4.833% |
| 2025-10-08 | 260.97 | 263.33 | 260.40 | 262.11 | +0.011% | 241,876 | +3.609% |
| 2025-10-07 | 261.50 | 264.67 | 260.25 | 262.08 | +0.283% | 243,324 | +3.621% |
| 2025-10-06 | 264.47 | 264.67 | 260.42 | 261.34 | -1.183% | 357,421 | +3.914% |
| 2025-10-03 | 264.66 | 267.33 | 264.25 | 264.47 | +0.224% | 311,276 | +2.685% |
| 2025-10-02 | 265.86 | 267.66 | 263.35 | 263.88 | -1.017% | 403,876 | +2.914% |
| 2025-10-01 | 268.66 | 270.49 | 265.37 | 266.59 | -0.400% | 381,172 | +1.868% |
| 2025-09-30 | 262.49 | 268.22 | 262.33 | 267.66 | +0.541% | 358,856 | +1.461% |
| 2025-09-29 | 264.82 | 268.53 | 264.80 | 266.22 | -0.590% | 446,025 | +2.010% |
| 2025-09-26 | 264.54 | 268.04 | 263.67 | 267.80 | +1.570% | 321,332 | +1.408% |
| 2025-09-25 | 264.46 | 265.46 | 263.20 | 263.66 | -0.351% | 430,945 | +3.000% |
| 2025-09-24 | 268.73 | 269.00 | 264.23 | 264.59 | -1.213% | 286,711 | +2.638% |
| 2025-09-23 | 267.52 | 268.64 | 266.00 | 267.84 | +0.544% | 263,324 | +1.393% |
| 2025-09-22 | 266.79 | 267.22 | 264.15 | 266.39 | -0.434% | 366,150 | +1.945% |
| 2025-09-19 | 268.08 | 269.92 | 267.16 | 267.55 | -0.402% | 858,674 | +1.503% |
| 2025-09-18 | 266.53 | 269.61 | 265.35 | 268.63 | +0.901% | 385,045 | +1.094% |
| 2025-09-17 | 265.63 | 270.84 | 265.28 | 266.23 | +0.256% | 379,292 | +2.006% |
| 2025-09-16 | 265.38 | 266.89 | 264.00 | 265.55 | +0.348% | 496,676 | +2.267% |
| 2025-09-15 | 267.10 | 267.29 | 264.33 | 264.63 | -0.921% | 740,539 | +2.623% |
| 2025-09-12 | 269.38 | 270.13 | 266.03 | 267.09 | -0.640% | 259,285 | +1.677% |
| 2025-09-11 | 263.53 | 269.52 | 263.00 | 268.81 | +1.961% | 288,054 | +1.027% |
| 2025-09-10 | 268.62 | 270.37 | 263.48 | 263.64 | -1.942% | 276,006 | +3.008% |
| 2025-09-09 | 265.19 | 269.14 | 265.06 | 268.86 | +1.186% | 256,432 | +1.008% |
| 2025-09-08 | 265.28 | 266.59 | 264.16 | 265.71 | -0.899% | 319,123 | +2.205% |
| 2025-09-05 | 265.89 | 269.88 | 264.75 | 268.12 | +1.369% | 418,315 | +1.287% |
| 2025-09-04 | 263.25 | 264.56 | 258.82 | 264.50 | +1.143% | 435,810 | +2.673% |
| 2025-09-03 | 259.50 | 262.19 | 259.50 | 261.51 | +0.349% | 385,480 | +3.847% |
| 2025-09-02 | 268.26 | 268.36 | 260.24 | 260.60 | -3.556% | 384,156 | +4.210% |
| 2025-08-29 | 267.37 | 270.68 | 267.37 | 270.21 | +0.858% | 388,675 | +0.503% |
| 2025-08-28 | 266.27 | 268.23 | 264.79 | 267.91 | +0.108% | 322,311 | +1.366% |
| 2025-08-27 | 264.15 | 268.08 | 264.15 | 267.62 | +1.076% | 351,619 | +1.476% |
| 2025-08-26 | 266.29 | 267.08 | 264.40 | 264.77 | -0.260% | 364,915 | +2.568% |
| 2025-08-25 | 265.75 | 266.67 | 263.29 | 265.46 | -0.484% | 274,796 | +2.302% |
| 2025-08-22 | 264.23 | 268.70 | 264.23 | 266.75 | +1.518% | 394,420 | +1.807% |
| 2025-08-21 | 260.10 | 263.24 | 260.07 | 262.76 | +0.275% | 359,693 | +3.353% |
| 2025-08-20 | 262.36 | 266.81 | 262.04 | 262.04 | -0.122% | 612,661 | +3.637% |
| 2025-08-19 | 258.27 | 262.67 | 256.98 | 262.36 | +2.301% | 680,641 | +3.510% |
| 2025-08-18 | 259.43 | 259.91 | 256.46 | 256.46 | -1.126% | 508,302 | +5.892% |
| 2025-08-15 | 255.89 | 259.59 | 255.24 | 259.38 | +1.241% | 378,401 | +4.700% |
| 2025-08-14 | 255.59 | 258.28 | 253.50 | 256.20 | -0.978% | 370,208 | +5.999% |
| 2025-08-13 | 255.20 | 259.23 | 253.31 | 258.73 | +1.866% | 382,531 | +4.963% |
| 2025-08-12 | 252.98 | 254.29 | 250.81 | 253.99 | +0.758% | 382,793 | +6.922% |
| 2025-08-11 | 253.29 | 256.00 | 251.14 | 252.08 | -0.986% | 437,271 | +7.732% |
| 2025-08-08 | 258.16 | 258.16 | 253.96 | 254.59 | -0.945% | 367,413 | +6.670% |
| 2025-08-07 | 255.72 | 258.54 | 254.31 | 257.02 | +0.982% | 581,443 | +5.661% |
| 2025-08-06 | 257.69 | 258.81 | 253.25 | 254.52 | -1.104% | 889,295 | +6.699% |
| 2025-08-05 | 255.45 | 260.92 | 254.81 | 257.36 | +1.104% | 761,267 | +5.521% |
| 2025-08-04 | 255.54 | 258.64 | 254.37 | 254.55 | -0.845% | 723,537 | +6.686% |
| 2025-08-01 | 264.22 | 264.22 | 253.22 | 256.72 | -1.330% | 830,760 | +5.785% |
| 2025-07-31 | 265.05 | 267.06 | 258.80 | 260.18 | -3.084% | 1,256,368 | +4.378% |
| 2025-07-30 | 284.86 | 285.28 | 266.98 | 268.46 | -7.641% | 2,675,568 | +1.158% |
| 2025-07-29 | 283.07 | 291.47 | 282.50 | 290.67 | +2.652% | 657,570 | -6.571% |
| 2025-07-28 | 286.05 | 289.89 | 283.08 | 283.16 | -1.359% | 365,064 | -4.093% |
| 2025-07-25 | 287.60 | 287.75 | 284.76 | 287.06 | -0.122% | 310,194 | -5.396% |
| 2025-07-24 | 291.68 | 291.96 | 287.33 | 287.41 | -1.767% | 328,096 | -5.511% |
| 2025-07-23 | 292.81 | 294.09 | 290.55 | 292.58 | +0.178% | 379,001 | -7.181% |
| 2025-07-22 | 285.66 | 292.72 | 285.66 | 292.06 | +2.477% | 354,643 | -7.016% |
| 2025-07-21 | 288.59 | 290.00 | 284.71 | 285.00 | -0.825% | 327,703 | -4.712% |
| 2025-07-18 | 287.45 | 289.29 | 285.90 | 287.37 | +0.122% | 301,097 | -5.498% |
| 2025-07-17 | 286.30 | 288.57 | 285.71 | 287.02 | +0.329% | 276,030 | -5.383% |
| 2025-07-16 | 281.06 | 286.31 | 278.62 | 286.08 | +2.015% | 360,410 | -5.072% |
| 2025-07-15 | 284.26 | 285.40 | 278.56 | 280.43 | -1.444% | 402,447 | -3.159% |
| 2025-07-14 | 286.61 | 288.96 | 284.33 | 284.54 | -0.729% | 404,498 | -4.558% |
| 2025-07-11 | 284.36 | 287.16 | 282.15 | 286.63 | -0.045% | 528,926 | -5.254% |
| 2025-07-10 | 285.01 | 288.95 | 281.42 | 286.76 | +0.695% | 374,542 | -5.297% |
| 2025-07-09 | 285.90 | 287.61 | 284.42 | 284.78 | -0.420% | 468,134 | -4.639% |
| 2025-07-08 | 281.66 | 287.24 | 280.71 | 285.98 | +0.843% | 393,858 | -5.039% |
| 2025-07-07 | 284.47 | 287.85 | 281.58 | 283.59 | -0.215% | 293,673 | -4.239% |
| 2025-07-03 | 282.91 | 285.87 | 277.69 | 284.20 | +0.282% | 194,453 | -4.444% |
| 2025-07-02 | 283.76 | 284.75 | 278.40 | 283.40 | -0.481% | 433,397 | -4.174% |
| 2025-07-01 | 283.33 | 287.37 | 276.88 | 284.77 | +0.483% | 677,329 | -4.635% |
| 2025-06-30 | 282.50 | 283.62 | 277.37 | 283.40 | -0.704% | 559,515 | -4.174% |
| 2025-06-27 | 289.11 | 291.02 | 283.59 | 285.41 | -0.803% | 579,734 | -4.849% |
| 2025-06-26 | 283.68 | 288.29 | 280.20 | 287.72 | +2.065% | 603,044 | -5.613% |
| 2025-06-25 | 282.84 | 286.13 | 278.04 | 281.90 | -1.444% | 666,167 | -3.664% |
| 2025-06-24 | 289.07 | 289.07 | 284.21 | 286.03 | +0.080% | 487,081 | -5.055% |
| 2025-06-23 | 284.30 | 288.17 | 281.43 | 285.80 | +0.513% | 299,340 | -4.979% |
| 2025-06-20 | 284.89 | 287.20 | 281.69 | 284.34 | +0.116% | 607,549 | -4.491% |
| 2025-06-18 | 284.12 | 286.33 | 282.86 | 284.01 | +0.166% | 327,786 | -4.380% |
| 2025-06-17 | 285.14 | 285.96 | 282.03 | 283.54 | -0.565% | 334,195 | -4.222% |
| 2025-06-16 | 286.91 | 287.17 | 283.76 | 285.15 | +0.243% | 267,721 | -4.762% |
| 2025-06-13 | 286.67 | 290.00 | 281.58 | 284.46 | -1.826% | 438,329 | -4.531% |
| 2025-06-12 | 286.36 | 289.82 | 284.65 | 289.75 | +1.244% | 574,918 | -6.274% |
| 2025-06-11 | 288.17 | 289.06 | 284.77 | 286.19 | -0.584% | 648,754 | -5.108% |
| 2025-06-10 | 285.23 | 288.16 | 284.54 | 287.87 | +1.463% | 655,918 | -5.662% |
| 2025-06-09 | 278.45 | 285.60 | 276.98 | 283.72 | +1.659% | 399,113 | -4.282% |
| 2025-06-06 | 279.19 | 282.57 | 276.31 | 279.09 | +0.342% | 344,969 | -2.694% |
| 2025-06-05 | 282.21 | 284.26 | 277.74 | 278.14 | -1.634% | 676,800 | -2.362% |
| 2025-06-04 | 279.38 | 284.27 | 278.22 | 282.76 | +0.687% | 562,754 | -3.957% |
| 2025-06-03 | 283.16 | 283.51 | 277.79 | 280.83 | -1.345% | 609,337 | -3.297% |
| 2025-06-02 | 281.56 | 285.00 | 277.22 | 284.66 | +0.268% | 412,823 | -4.598% |
| 2025-05-30 | 279.80 | 284.75 | 278.11 | 283.90 | +0.645% | 820,599 | -4.343% |
| 2025-05-29 | 278.66 | 283.24 | 277.66 | 282.08 | +1.406% | 416,016 | -3.726% |
| 2025-05-28 | 275.44 | 278.57 | 273.80 | 278.17 | +1.300% | 479,591 | -2.373% |
| 2025-05-27 | 272.34 | 275.81 | 269.43 | 274.60 | +1.904% | 394,898 | -1.103% |
| 2025-05-23 | 272.87 | 272.99 | 269.10 | 269.47 | -1.567% | 411,902 | +0.779% |
| 2025-05-22 | 278.64 | 278.64 | 273.00 | 273.76 | -1.465% | 242,998 | -0.800% |
| 2025-05-21 | 286.52 | 286.52 | 277.42 | 277.83 | -3.363% | 693,384 | -2.253% |
| 2025-05-20 | 284.29 | 289.12 | 282.37 | 287.50 | +0.353% | 484,909 | -5.541% |
| 2025-05-19 | 285.42 | 288.07 | 284.86 | 286.49 | -0.769% | 189,542 | -5.208% |
| 2025-05-16 | 286.25 | 288.91 | 283.21 | 288.71 | +1.149% | 422,440 | -5.937% |
| 2025-05-15 | 279.72 | 285.44 | 277.83 | 285.43 | +2.437% | 379,238 | -4.856% |
| 2025-05-14 | 280.46 | 280.46 | 275.50 | 278.64 | -0.769% | 447,709 | -2.537% |
| 2025-05-13 | 286.25 | 286.25 | 278.33 | 280.80 | -1.921% | 380,793 | -3.287% |
| 2025-05-12 | 285.42 | 287.69 | 284.25 | 286.30 | +1.277% | 238,942 | -5.145% |
| 2025-05-09 | 281.56 | 283.44 | 275.88 | 282.69 | +0.369% | 214,022 | -3.934% |
| 2025-05-08 | 286.03 | 286.58 | 281.43 | 281.65 | -1.155% | 438,298 | -3.579% |
| 2025-05-07 | 286.88 | 288.52 | 284.65 | 284.94 | -0.451% | 608,883 | -4.692% |
| 2025-05-06 | 287.30 | 287.73 | 283.72 | 286.23 | -0.721% | 213,141 | -5.122% |
| 2025-05-05 | 291.26 | 293.29 | 286.43 | 288.31 | -1.540% | 653,304 | -5.806% |
| 2025-05-02 | 288.01 | 293.85 | 288.01 | 292.82 | +2.935% | 413,258 | -7.257% |
| 2025-05-01 | 279.19 | 286.63 | 276.38 | 284.47 | +1.906% | 412,394 | -4.535% |
| 2025-04-30 | 275.39 | 279.26 | 269.65 | 279.15 | +1.450% | 731,060 | -2.715% |
| 2025-04-29 | 276.38 | 277.08 | 273.24 | 275.16 | -0.868% | 437,614 | -1.305% |
| 2025-04-28 | 275.15 | 278.25 | 274.83 | 277.57 | +0.751% | 510,551 | -2.162% |
| 2025-04-25 | 276.28 | 277.02 | 273.42 | 275.50 | -0.398% | 241,805 | -1.426% |
| 2025-04-24 | 278.28 | 280.16 | 274.88 | 276.60 | -0.177% | 360,883 | -1.819% |
| 2025-04-23 | 279.88 | 284.60 | 274.13 | 277.09 | +0.261% | 368,921 | -1.992% |
| 2025-04-22 | 275.84 | 277.60 | 272.60 | 276.37 | 0.000% | 403,131 | -1.737% |