Essex Property Trust, Inc. (ESS) stock
ESSNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 6/3030% above fair value
$264.18−1.04 (-0.39%)
Close on Oct 30, 2026Market cap $16.98BP/E 41.1Yield 3.89%
Price history
Essex Property Trust share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$264.18
-0.39% on the day
52-week range
$238.46 – $303.35
-12.9% from the high
Change over 52 weeks
+5.7%
From $249.82 on Oct 30, 2025
Average volume
507,749
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $278.29 | $281.14 | $258.99 | $264.18 | -5.09% | 4,489,252 |
| Oct 19, 2026 | $267.86 | $286.47 | $266.65 | $278.35 | +3.31% | 2,188,100 |
| Oct 12, 2026 | $273.52 | $274.30 | $267.98 | $269.43 | -0.79% | 1,958,337 |
| Oct 5, 2026 | $267.77 | $276.85 | $265.92 | $271.57 | +1.09% | 2,322,535 |
| Sep 28, 2026 | $272.42 | $274.93 | $266.36 | $268.65 | -1.09% | 2,686,031 |
| Sep 21, 2026 | $270.86 | $276.75 | $268.17 | $271.61 | +0.58% | 3,427,821 |
| Sep 14, 2026 | $274.72 | $277.49 | $268.03 | $270.05 | -1.05% | 2,737,193 |
| Sep 8, 2026 | $276.54 | $279.43 | $270.45 | $272.91 | -2.05% | 1,700,949 |
| Aug 31, 2026 | $282.02 | $284.84 | $275.00 | $278.61 | -1.91% | 3,295,415 |
| Aug 24, 2026 | $290.31 | $294.72 | $279.92 | $284.03 | -1.72% | 2,774,117 |
| Aug 17, 2026 | $286.54 | $291.19 | $281.67 | $289.00 | +0.51% | 1,696,342 |
| Aug 10, 2026 | $286.21 | $289.00 | $279.91 | $287.52 | -0.20% | 1,565,087 |
| Aug 3, 2026 | $286.98 | $290.77 | $281.81 | $288.10 | +1.39% | 1,853,045 |
| Jul 27, 2026 | $291.87 | $297.89 | $279.32 | $284.14 | -3.18% | 3,160,212 |
| Jul 20, 2026 | $293.33 | $295.86 | $290.90 | $293.46 | +0.18% | 2,135,154 |
| Jul 13, 2026 | $295.08 | $300.64 | $291.04 | $292.93 | -0.21% | 2,444,407 |
| Jul 6, 2026 | $300.00 | $303.35 | $290.83 | $293.55 | -1.60% | 2,626,228 |
| Jun 29, 2026 | $294.37 | $299.29 | $288.65 | $298.33 | +1.01% | 1,677,566 |
| Jun 22, 2026 | $273.52 | $295.85 | $271.66 | $295.34 | +7.90% | 2,355,400 |
| Jun 15, 2026 | $281.83 | $285.19 | $273.19 | $273.71 | -3.54% | 2,215,886 |
| Jun 8, 2026 | $287.89 | $287.89 | $280.10 | $283.75 | -0.59% | 2,307,148 |
| Jun 1, 2026 | $274.29 | $288.31 | $273.60 | $285.43 | +4.69% | 2,531,082 |
| May 26, 2026 | $274.55 | $279.50 | $271.76 | $272.64 | -1.47% | 1,993,796 |
| May 18, 2026 | $268.31 | $277.93 | $268.04 | $276.70 | +3.61% | 2,435,228 |
| May 11, 2026 | $265.62 | $273.00 | $264.98 | $267.06 | +1.33% | 2,637,549 |
| May 4, 2026 | $266.46 | $269.62 | $262.01 | $263.55 | +0.08% | 1,719,205 |
| Apr 27, 2026 | $255.49 | $270.35 | $255.40 | $263.35 | +3.12% | 3,447,812 |
| Apr 20, 2026 | $252.98 | $258.98 | $250.60 | $255.37 | +0.16% | 1,646,647 |
| Apr 13, 2026 | $249.31 | $255.51 | $246.36 | $254.97 | +1.96% | 2,146,308 |
| Apr 6, 2026 | $246.23 | $254.14 | $245.74 | $250.07 | +1.10% | 1,954,364 |
| Mar 30, 2026 | $241.95 | $248.39 | $239.74 | $247.34 | +3.23% | 2,021,834 |
| Mar 23, 2026 | $244.51 | $247.68 | $238.46 | $239.61 | -0.24% | 2,736,162 |
| Mar 16, 2026 | $252.64 | $254.37 | $239.99 | $240.19 | -3.90% | 2,630,229 |
| Mar 9, 2026 | $252.99 | $257.20 | $247.77 | $249.95 | -2.03% | 2,811,053 |
| Mar 2, 2026 | $252.03 | $258.48 | $248.86 | $255.13 | +0.01% | 1,927,319 |
| Feb 23, 2026 | $254.95 | $263.94 | $253.36 | $255.11 | +0.23% | 2,744,925 |
| Feb 17, 2026 | $252.70 | $257.00 | $249.99 | $254.52 | +1.34% | 1,598,184 |
| Feb 9, 2026 | $256.77 | $266.49 | $249.46 | $251.16 | -2.67% | 2,780,580 |
| Feb 2, 2026 | $252.05 | $258.74 | $245.70 | $258.06 | +2.46% | 3,991,829 |
| Jan 26, 2026 | $255.44 | $255.44 | $244.63 | $251.87 | -0.87% | 2,666,701 |
| Jan 20, 2026 | $254.37 | $259.48 | $251.21 | $254.08 | -1.62% | 2,413,222 |
| Jan 12, 2026 | $251.43 | $259.34 | $247.69 | $258.27 | +2.89% | 2,867,182 |
| Jan 5, 2026 | $255.50 | $258.92 | $248.57 | $251.02 | -2.29% | 3,488,912 |
| Dec 29, 2025 | $263.30 | $264.48 | $254.93 | $256.89 | -2.01% | 1,465,811 |
| Dec 22, 2025 | $257.00 | $262.22 | $256.09 | $262.16 | +1.85% | 1,534,968 |
| Dec 15, 2025 | $259.20 | $264.12 | $252.56 | $257.39 | -0.09% | 3,480,538 |
| Dec 8, 2025 | $255.40 | $261.25 | $250.78 | $257.62 | +0.88% | 2,778,527 |
| Dec 1, 2025 | $261.43 | $263.91 | $255.00 | $255.37 | -3.13% | 2,067,446 |
| Nov 24, 2025 | $260.76 | $264.70 | $259.10 | $263.62 | +0.93% | 1,282,317 |
| Nov 17, 2025 | $255.74 | $262.17 | $251.14 | $261.20 | +2.60% | 1,798,476 |
| Nov 10, 2025 | $259.21 | $263.13 | $252.02 | $254.59 | -2.24% | 2,614,260 |
| Nov 3, 2025 | $248.28 | $261.51 | $247.40 | $260.42 | +3.44% | 2,812,614 |
| Oct 27, 2025 | $264.62 | $264.62 | $243.25 | $251.77 | -4.87% | 3,761,948 |
| Oct 20, 2025 | $260.41 | $266.58 | $258.80 | $264.66 | +1.94% | 2,247,683 |
| Oct 13, 2025 | $255.86 | $263.06 | $254.42 | $259.62 | +1.47% | 2,760,825 |
| Oct 6, 2025 | $264.47 | $264.67 | $254.56 | $255.86 | -3.26% | 1,654,399 |
| Sep 29, 2025 | $264.82 | $270.49 | $262.33 | $264.47 | -1.24% | 1,901,205 |
| Sep 22, 2025 | $266.79 | $269.00 | $263.20 | $267.80 | +0.09% | 1,668,462 |
| Sep 15, 2025 | $267.10 | $270.84 | $264.00 | $267.55 | +0.17% | 2,860,226 |
| Sep 8, 2025 | $265.28 | $270.37 | $263.00 | $267.09 | -0.38% | 1,398,900 |
| Sep 2, 2025 | $268.26 | $269.89 | $258.82 | $268.12 | -0.77% | 1,623,761 |
| Aug 25, 2025 | $265.75 | $270.68 | $263.29 | $270.21 | +1.30% | 1,702,316 |
| Aug 18, 2025 | $259.43 | $268.70 | $256.46 | $266.75 | +2.84% | 2,555,717 |
| Aug 11, 2025 | $253.29 | $259.59 | $250.81 | $259.38 | +1.88% | 1,951,204 |
| Aug 4, 2025 | $255.54 | $260.92 | $253.25 | $254.59 | -0.83% | 3,322,955 |
| Jul 28, 2025 | $286.05 | $291.47 | $253.22 | $256.72 | -10.57% | 5,785,330 |
| Jul 21, 2025 | $288.59 | $294.09 | $284.71 | $287.06 | -0.11% | 1,699,637 |
| Jul 14, 2025 | $286.61 | $289.29 | $278.56 | $287.37 | +0.26% | 1,744,482 |
| Jul 7, 2025 | $284.47 | $288.96 | $280.71 | $286.63 | +0.86% | 2,059,133 |
| Jun 30, 2025 | $282.50 | $287.37 | $276.88 | $284.20 | -0.42% | 1,864,694 |
| Jun 23, 2025 | $284.30 | $291.02 | $278.04 | $285.41 | +0.38% | 2,635,366 |
| Jun 16, 2025 | $286.91 | $287.20 | $281.69 | $284.34 | -0.04% | 1,537,251 |
| Jun 9, 2025 | $278.45 | $290.00 | $276.98 | $284.46 | +1.92% | 2,717,032 |
| Jun 2, 2025 | $281.56 | $285.00 | $276.32 | $279.09 | -1.69% | 2,606,683 |
| May 26, 2025 | $272.87 | $284.75 | $269.10 | $283.90 | +5.35% | 2,523,005 |
| May 19, 2025 | $285.42 | $289.12 | $269.10 | $269.47 | -6.66% | 2,022,735 |
| May 12, 2025 | $285.42 | $288.91 | $275.50 | $288.71 | +2.13% | 1,869,122 |
| May 5, 2025 | $291.26 | $293.29 | $275.88 | $282.69 | -3.46% | 2,127,648 |
| Apr 28, 2025 | $275.15 | $293.85 | $269.65 | $292.82 | +6.29% | 2,504,877 |
| Apr 21, 2025 | $272.30 | $284.60 | $267.22 | $275.50 | +0.08% | 1,628,300 |
| Apr 14, 2025 | $265.48 | $279.05 | $264.56 | $275.29 | +4.48% | 2,271,761 |
| Apr 7, 2025 | $268.13 | $276.70 | $243.85 | $263.48 | -2.79% | 3,453,797 |
| Mar 31, 2025 | $304.73 | $309.07 | $270.93 | $271.03 | -11.43% | 2,809,655 |
| Mar 24, 2025 | $301.25 | $310.10 | $299.43 | $306.00 | +1.98% | 1,981,940 |
| Mar 17, 2025 | $294.59 | $303.51 | $294.59 | $300.06 | +1.71% | 2,489,331 |
| Mar 10, 2025 | $300.87 | $304.57 | $287.22 | $295.01 | -2.23% | 2,233,020 |
| Mar 3, 2025 | $311.64 | $316.29 | $298.10 | $301.74 | -3.15% | 2,089,496 |
| Feb 24, 2025 | $295.53 | $312.10 | $292.20 | $311.57 | +5.71% | 2,440,065 |
| Feb 18, 2025 | $288.08 | $296.39 | $287.37 | $294.74 | +2.21% | 2,138,333 |
| Feb 10, 2025 | $292.08 | $294.05 | $285.85 | $288.37 | -1.29% | 2,104,438 |
| Feb 3, 2025 | $281.12 | $300.34 | $280.33 | $292.14 | +2.66% | 2,857,125 |
| Jan 27, 2025 | $279.00 | $286.72 | $275.76 | $284.57 | +2.39% | 1,810,655 |
| Jan 21, 2025 | $284.33 | $287.14 | $274.45 | $277.93 | -1.93% | 1,662,401 |
| Jan 13, 2025 | $274.57 | $291.48 | $274.00 | $283.41 | +4.23% | 2,490,178 |
| Jan 6, 2025 | $281.86 | $284.41 | $267.96 | $271.90 | -4.34% | 2,625,383 |
| Dec 30, 2024 | $282.32 | $285.71 | $278.74 | $284.25 | -0.06% | 1,203,442 |
| Dec 23, 2024 | $282.31 | $289.20 | $281.10 | $284.43 | +0.24% | 1,038,355 |
| Dec 16, 2024 | $300.02 | $303.52 | $278.14 | $283.76 | -5.35% | 3,126,800 |
| Dec 9, 2024 | $299.83 | $306.33 | $295.90 | $299.79 | -0.10% | 1,543,764 |
| Dec 2, 2024 | $308.50 | $308.50 | $298.46 | $300.10 | -3.34% | 1,471,492 |
| Nov 25, 2024 | $306.87 | $314.65 | $305.38 | $310.46 | +1.61% | 1,177,180 |
| Nov 18, 2024 | $300.63 | $309.14 | $297.57 | $305.53 | +1.25% | 1,219,410 |
| Nov 11, 2024 | $304.71 | $308.37 | $299.67 | $301.76 | -0.95% | 1,325,568 |
| Nov 4, 2024 | $275.71 | $305.99 | $275.60 | $304.66 | +10.00% | 2,344,408 |
| Oct 28, 2024 | $298.18 | $300.43 | $276.46 | $276.97 | -6.32% | 2,212,706 |
| Oct 21, 2024 | $293.42 | $303.49 | $288.94 | $295.65 | -0.29% | 1,467,069 |
| Oct 14, 2024 | $287.88 | $298.74 | $286.27 | $296.50 | +2.92% | 1,379,900 |
| Oct 7, 2024 | $288.28 | $290.00 | $283.72 | $288.08 | -0.62% | 1,685,547 |
| Sep 30, 2024 | $290.10 | $296.79 | $286.28 | $289.88 | -1.60% | 2,048,814 |
| Sep 23, 2024 | $308.21 | $312.39 | $292.76 | $294.60 | -3.79% | 2,805,890 |
| Sep 16, 2024 | $314.79 | $317.73 | $305.76 | $306.21 | -2.50% | 2,611,404 |
| Sep 9, 2024 | $298.98 | $314.31 | $297.13 | $314.05 | +5.31% | 1,802,913 |
| Sep 3, 2024 | $300.65 | $307.75 | $294.80 | $298.21 | -1.19% | 1,397,190 |
| Aug 26, 2024 | $298.19 | $302.05 | $292.00 | $301.79 | +1.93% | 1,568,626 |
| Aug 19, 2024 | $284.36 | $296.28 | $283.71 | $296.09 | +4.25% | 1,243,996 |
| Aug 12, 2024 | $281.04 | $288.51 | $279.22 | $284.01 | +0.48% | 1,352,309 |
| Aug 5, 2024 | $280.02 | $284.01 | $272.00 | $282.64 | +0.35% | 1,955,625 |
| Jul 29, 2024 | $286.92 | $288.90 | $273.10 | $281.66 | -1.77% | 3,890,390 |
| Jul 22, 2024 | $284.79 | $292.37 | $278.77 | $286.74 | +0.68% | 1,468,619 |
| Jul 15, 2024 | $274.81 | $289.08 | $273.25 | $284.79 | +3.81% | 1,609,503 |
| Jul 8, 2024 | $272.70 | $282.82 | $270.70 | $274.33 | +0.77% | 1,409,351 |
| Jul 1, 2024 | $270.23 | $274.96 | $268.41 | $272.24 | +0.01% | 1,045,146 |
| Jun 24, 2024 | $278.85 | $282.45 | $269.39 | $272.20 | -2.16% | 1,937,160 |
| Jun 17, 2024 | $275.85 | $284.77 | $275.82 | $278.22 | -0.10% | 2,119,075 |
| Jun 10, 2024 | $267.44 | $279.09 | $265.53 | $278.50 | +3.89% | 1,701,904 |
| Jun 3, 2024 | $261.60 | $269.36 | $258.43 | $268.07 | +3.19% | 1,320,323 |
| May 28, 2024 | $261.18 | $261.57 | $249.46 | $259.79 | +0.15% | 1,346,983 |
| May 20, 2024 | $265.85 | $266.53 | $257.88 | $259.40 | -2.59% | 1,356,617 |
| May 13, 2024 | $260.01 | $269.23 | $258.79 | $266.29 | +2.83% | 1,598,700 |
| May 6, 2024 | $252.95 | $260.52 | $250.51 | $258.95 | +3.45% | 1,172,606 |
| Apr 29, 2024 | $249.21 | $253.53 | $240.58 | $250.31 | +1.37% | 2,631,815 |
| Apr 22, 2024 | $236.10 | $252.69 | $235.40 | $246.92 | +5.00% | 2,224,861 |
| Apr 15, 2024 | $240.82 | $241.28 | $230.90 | $235.17 | -1.72% | 1,505,847 |
| Apr 8, 2024 | $239.56 | $249.74 | $237.93 | $239.29 | +0.68% | 1,790,460 |
| Apr 1, 2024 | $246.48 | $246.48 | $233.08 | $237.68 | -2.91% | 1,250,456 |
| Mar 25, 2024 | $241.28 | $245.62 | $237.50 | $244.81 | +1.17% | 1,242,821 |
| Mar 18, 2024 | $240.12 | $245.01 | $234.36 | $241.99 | +1.22% | 1,578,501 |
| Mar 11, 2024 | $245.44 | $247.61 | $234.64 | $239.07 | -2.60% | 1,827,874 |
| Mar 4, 2024 | $234.77 | $246.50 | $233.04 | $245.44 | +4.72% | 2,420,673 |
| Feb 26, 2024 | $229.27 | $234.47 | $225.40 | $234.37 | +2.19% | 2,117,180 |
| Feb 20, 2024 | $234.55 | $236.16 | $227.87 | $229.34 | -2.56% | 2,386,968 |
| Feb 12, 2024 | $230.89 | $236.23 | $223.06 | $235.37 | +2.42% | 1,915,791 |
| Feb 5, 2024 | $233.15 | $233.29 | $225.80 | $229.80 | -2.64% | 2,249,882 |
| Jan 29, 2024 | $236.35 | $238.88 | $230.37 | $236.02 | -0.16% | 2,459,466 |
| Jan 22, 2024 | $242.06 | $243.07 | $232.46 | $236.41 | -1.84% | 2,005,689 |
| Jan 16, 2024 | $248.27 | $249.14 | $237.80 | $240.85 | -3.30% | 2,057,465 |
| Jan 8, 2024 | $243.67 | $251.77 | $241.98 | $249.08 | +2.26% | 1,774,851 |
| Jan 2, 2024 | $247.01 | $251.12 | $240.98 | $243.58 | -1.76% | 1,541,056 |
| Dec 26, 2023 | $244.64 | $252.85 | $244.50 | $247.94 | +1.46% | 1,221,830 |
| Dec 18, 2023 | $244.84 | $247.47 | $238.32 | $244.37 | -0.24% | 2,150,588 |
| Dec 11, 2023 | $225.40 | $251.48 | $223.91 | $244.95 | +8.33% | 3,315,047 |
| Dec 4, 2023 | $219.23 | $226.46 | $218.59 | $226.11 | +2.47% | 2,381,538 |
| Nov 27, 2023 | $213.80 | $220.90 | $210.36 | $220.66 | +2.77% | 2,123,613 |
| Nov 20, 2023 | $210.40 | $215.08 | $209.17 | $214.72 | +1.75% | 864,174 |
| Nov 13, 2023 | $208.10 | $218.20 | $204.64 | $211.02 | +0.18% | 1,665,150 |
| Nov 6, 2023 | $216.03 | $216.03 | $207.10 | $210.65 | -3.04% | 1,541,308 |
| Oct 30, 2023 | $208.78 | $222.16 | $205.48 | $217.26 | +5.17% | 3,392,254 |
| Oct 23, 2023 | $209.13 | $215.23 | $203.85 | $206.58 | -2.40% | 3,172,788 |
| Oct 16, 2023 | $221.38 | $221.38 | $211.53 | $211.67 | -3.55% | 1,867,203 |
| Oct 9, 2023 | $214.45 | $222.64 | $214.45 | $219.46 | +1.63% | 1,889,423 |
| Oct 2, 2023 | $211.12 | $217.12 | $206.42 | $215.93 | +1.81% | 1,772,778 |
| Sep 25, 2023 | $214.68 | $216.76 | $209.59 | $212.09 | -1.65% | 1,587,031 |
| Sep 18, 2023 | $224.35 | $226.89 | $215.29 | $215.64 | -4.25% | 1,803,469 |
| Sep 11, 2023 | $225.67 | $226.52 | $220.82 | $225.22 | -0.03% | 2,494,317 |
| Sep 5, 2023 | $237.65 | $238.64 | $223.43 | $225.29 | -5.15% | 1,973,426 |
| Aug 28, 2023 | $238.61 | $242.59 | $235.73 | $237.52 | +0.12% | 1,712,415 |
| Aug 21, 2023 | $235.04 | $243.15 | $231.18 | $237.24 | +0.39% | 1,239,084 |
| Aug 14, 2023 | $245.00 | $246.09 | $234.51 | $236.31 | -3.76% | 1,266,636 |
| Aug 7, 2023 | $244.36 | $245.96 | $240.27 | $245.53 | +0.66% | 1,263,998 |
| Jul 31, 2023 | $238.37 | $248.80 | $237.10 | $243.92 | +2.79% | 3,709,179 |
| Jul 24, 2023 | $246.01 | $246.89 | $231.43 | $237.31 | -3.19% | 2,749,411 |
| Jul 17, 2023 | $243.81 | $246.30 | $237.57 | $245.14 | -0.12% | 1,931,943 |
| Jul 10, 2023 | $231.73 | $246.23 | $231.25 | $245.44 | +5.23% | 1,928,023 |
| Jul 3, 2023 | $233.32 | $237.86 | $227.86 | $233.25 | -0.45% | 1,370,858 |
| Jun 26, 2023 | $220.02 | $237.54 | $219.68 | $234.30 | +6.49% | 2,089,058 |
| Jun 20, 2023 | $235.32 | $236.16 | $219.48 | $220.02 | -7.13% | 1,925,888 |
| Jun 12, 2023 | $233.84 | $237.40 | $229.34 | $236.92 | +1.12% | 2,067,803 |
| Jun 5, 2023 | $226.44 | $234.75 | $223.14 | $234.30 | +2.52% | 2,336,144 |
| May 30, 2023 | $212.50 | $229.10 | $211.07 | $228.55 | +8.64% | 2,507,342 |
| May 22, 2023 | $209.75 | $214.21 | $204.56 | $210.38 | +0.29% | 1,900,035 |
| May 15, 2023 | $213.79 | $215.20 | $207.73 | $209.78 | -2.57% | 1,333,942 |
| May 8, 2023 | $218.80 | $219.98 | $213.43 | $215.32 | -2.13% | 1,461,010 |
| May 1, 2023 | $220.88 | $224.00 | $213.30 | $220.00 | +0.12% | 1,712,543 |
| Apr 24, 2023 | $213.90 | $220.85 | $205.32 | $219.73 | +3.44% | 2,019,007 |
| Apr 17, 2023 | $205.48 | $215.58 | $205.48 | $212.42 | +2.15% | 1,480,282 |
| Apr 10, 2023 | $207.67 | $215.73 | $205.39 | $207.94 | -0.86% | 1,758,971 |
| Apr 3, 2023 | $208.68 | $211.66 | $205.24 | $209.74 | +0.29% | 1,654,196 |
| Mar 27, 2023 | $202.75 | $209.39 | $198.29 | $209.14 | +4.17% | 2,121,188 |
| Mar 20, 2023 | $207.19 | $210.07 | $195.03 | $200.77 | -3.10% | 2,422,703 |
| Mar 13, 2023 | $210.00 | $219.41 | $207.09 | $207.19 | -1.98% | 3,224,130 |
| Mar 6, 2023 | $233.50 | $236.16 | $210.77 | $211.37 | -8.96% | 2,778,363 |
| Feb 27, 2023 | $232.02 | $233.02 | $220.95 | $232.18 | +1.19% | 3,110,484 |
| Feb 21, 2023 | $234.05 | $235.17 | $228.25 | $229.46 | -3.11% | 1,347,601 |
| Feb 13, 2023 | $234.21 | $240.97 | $233.93 | $236.83 | +1.31% | 3,160,822 |
| Feb 6, 2023 | $227.08 | $238.70 | $224.05 | $233.77 | +1.49% | 3,804,901 |
| Jan 30, 2023 | $221.19 | $238.43 | $218.84 | $230.34 | +3.10% | 4,267,417 |
| Jan 23, 2023 | $215.64 | $223.90 | $214.55 | $223.42 | +3.34% | 2,011,930 |
| Jan 17, 2023 | $221.04 | $223.07 | $212.61 | $216.19 | -1.08% | 1,626,524 |
| Jan 9, 2023 | $214.13 | $223.79 | $211.14 | $218.54 | +1.79% | 2,087,891 |
| Jan 3, 2023 | $211.77 | $216.61 | $205.63 | $214.70 | +1.31% | 2,169,389 |
| Dec 27, 2022 | $211.24 | $214.94 | $209.23 | $211.92 | +0.13% | 1,620,968 |
| Dec 19, 2022 | $211.26 | $211.86 | $205.24 | $211.65 | -0.22% | 2,174,906 |
| Dec 12, 2022 | $214.99 | $226.88 | $210.43 | $212.12 | -1.24% | 3,695,565 |
| Dec 5, 2022 | $215.43 | $217.44 | $210.50 | $214.79 | -1.35% | 2,063,759 |
| Nov 28, 2022 | $212.29 | $224.01 | $209.29 | $217.72 | +2.40% | 2,745,999 |
| Nov 21, 2022 | $210.99 | $214.30 | $209.89 | $212.61 | +0.48% | 1,221,281 |
| Nov 14, 2022 | $213.79 | $215.16 | $205.76 | $211.59 | -1.72% | 3,874,225 |
| Nov 7, 2022 | $214.24 | $219.04 | $205.83 | $215.30 | +0.49% | 4,204,384 |
| Oct 31, 2022 | $221.12 | $224.99 | $208.71 | $214.24 | -3.60% | 3,454,458 |
| Oct 24, 2022 | $230.49 | $237.71 | $218.38 | $222.24 | -2.43% | 3,611,458 |
| Oct 17, 2022 | $227.34 | $237.31 | $223.90 | $227.78 | +2.32% | 1,928,635 |
| Oct 10, 2022 | $222.00 | $232.79 | $218.83 | $222.62 | +0.64% | 2,851,905 |
| Oct 3, 2022 | $245.97 | $249.67 | $220.25 | $221.21 | -8.68% | 2,635,751 |
| Sep 26, 2022 | $247.13 | $247.13 | $236.01 | $242.23 | -2.36% | 2,758,468 |
| Sep 19, 2022 | $257.36 | $258.49 | $244.36 | $248.08 | -4.97% | 2,197,931 |
| Sep 12, 2022 | $278.93 | $279.96 | $256.43 | $261.06 | -6.18% | 2,273,443 |
| Sep 6, 2022 | $267.14 | $280.52 | $266.69 | $278.26 | +4.62% | 882,084 |
| Aug 29, 2022 | $273.16 | $273.97 | $261.27 | $265.98 | -3.21% | 1,653,979 |
| Aug 22, 2022 | $286.84 | $287.95 | $274.78 | $274.80 | -5.24% | 1,760,838 |
| Aug 15, 2022 | $297.12 | $300.33 | $288.83 | $290.01 | -2.40% | 1,592,672 |
| Aug 8, 2022 | $281.62 | $297.47 | $280.51 | $297.13 | +6.59% | 1,679,306 |
| Aug 1, 2022 | $284.58 | $285.60 | $273.60 | $278.75 | -2.72% | 1,869,813 |
| Jul 25, 2022 | $272.98 | $287.50 | $272.50 | $286.53 | +4.65% | 2,712,316 |
| Jul 18, 2022 | $266.00 | $273.89 | $261.43 | $273.81 | +3.15% | 2,049,171 |
| Jul 11, 2022 | $261.94 | $266.84 | $257.50 | $265.45 | +0.96% | 1,705,049 |
| Jul 5, 2022 | $264.94 | $269.38 | $257.87 | $262.92 | -1.43% | 1,652,059 |
| Jun 27, 2022 | $261.70 | $270.55 | $257.75 | $266.73 | +1.92% | 2,665,476 |
| Jun 21, 2022 | $256.97 | $262.62 | $252.32 | $261.71 | +2.20% | 2,498,335 |
| Jun 13, 2022 | $264.72 | $265.95 | $250.62 | $256.08 | -5.47% | 2,887,307 |
| Jun 6, 2022 | $287.00 | $287.82 | $265.37 | $270.91 | -4.59% | 2,010,745 |
| May 31, 2022 | $283.75 | $288.13 | $277.14 | $283.94 | -1.65% | 2,132,792 |
| May 23, 2022 | $284.66 | $289.12 | $275.33 | $288.69 | +2.35% | 2,750,021 |
| May 16, 2022 | $296.98 | $297.73 | $278.85 | $282.07 | -4.80% | 2,784,875 |
| May 9, 2022 | $310.18 | $310.18 | $284.93 | $296.28 | -5.47% | 2,758,660 |
| May 2, 2022 | $331.92 | $333.38 | $308.34 | $313.43 | -4.81% | 1,813,737 |
| Apr 25, 2022 | $350.80 | $355.19 | $328.32 | $329.27 | -6.33% | 1,941,345 |
| Apr 18, 2022 | $345.34 | $363.36 | $341.21 | $351.53 | +1.74% | 1,127,037 |
| Apr 11, 2022 | $351.56 | $352.04 | $342.67 | $345.51 | -1.69% | 650,019 |
| Apr 4, 2022 | $354.01 | $356.48 | $345.23 | $351.44 | -0.58% | 1,046,395 |
| Mar 28, 2022 | $343.21 | $357.99 | $340.34 | $353.49 | +3.51% | 1,630,899 |
| Mar 21, 2022 | $342.02 | $343.94 | $332.20 | $341.50 | -0.03% | 1,533,832 |
| Mar 14, 2022 | $337.95 | $344.91 | $332.37 | $341.60 | +1.66% | 2,109,982 |
| Mar 7, 2022 | $339.97 | $348.28 | $335.25 | $336.02 | -1.21% | 1,976,014 |
| Feb 28, 2022 | $319.64 | $341.46 | $313.37 | $340.15 | +4.78% | 2,033,698 |
| Feb 22, 2022 | $315.19 | $324.68 | $306.98 | $324.62 | +2.91% | 1,162,541 |
| Feb 14, 2022 | $319.47 | $321.80 | $313.47 | $315.43 | -1.02% | 1,256,336 |
| Feb 7, 2022 | $326.55 | $329.31 | $314.68 | $318.69 | -2.54% | 1,728,803 |
| Jan 31, 2022 | $329.50 | $339.43 | $322.29 | $326.98 | -1.55% | 2,203,383 |
| Jan 24, 2022 | $328.99 | $337.59 | $317.51 | $332.14 | +0.02% | 1,755,628 |
| Jan 18, 2022 | $344.53 | $349.13 | $331.37 | $332.08 | -3.45% | 1,237,735 |
| Jan 10, 2022 | $343.00 | $352.76 | $340.17 | $343.96 | -0.10% | 1,228,878 |
| Jan 3, 2022 | $352.89 | $359.49 | $344.18 | $344.31 | -2.25% | 1,487,330 |
| Dec 27, 2021 | $343.98 | $355.07 | $341.88 | $352.23 | +2.79% | 986,923 |
| Dec 20, 2021 | $337.83 | $345.77 | $333.57 | $342.67 | +0.27% | 1,199,932 |
| Dec 13, 2021 | $345.89 | $355.00 | $339.38 | $341.76 | -1.13% | 2,267,349 |
| Dec 6, 2021 | $340.39 | $350.43 | $337.90 | $345.68 | +2.71% | 1,405,592 |
| Nov 29, 2021 | $343.64 | $350.50 | $327.98 | $336.56 | -1.21% | 2,350,783 |
| Nov 22, 2021 | $347.20 | $357.90 | $340.22 | $340.69 | -1.94% | 976,882 |
| Nov 15, 2021 | $346.89 | $353.63 | $335.41 | $347.42 | +0.29% | 1,048,302 |
| Nov 8, 2021 | $337.95 | $347.19 | $332.79 | $346.43 | +2.77% | 861,882 |
| Nov 1, 2021 | $341.38 | $341.38 | $329.04 | $337.08 | -0.84% | 1,153,295 |
| Oct 25, 2021 | $336.24 | $347.22 | $333.46 | $339.93 | +1.36% | 1,813,817 |
| Oct 18, 2021 | $330.58 | $336.50 | $329.69 | $335.36 | +0.68% | 1,017,693 |
| Oct 11, 2021 | $329.73 | $336.99 | $323.34 | $333.09 | +1.98% | 1,099,650 |
| Oct 4, 2021 | $324.78 | $334.85 | $318.60 | $326.61 | +0.15% | 986,942 |
| Sep 27, 2021 | $327.52 | $331.61 | $317.24 | $326.13 | -0.42% | 1,330,784 |
| Sep 20, 2021 | $320.11 | $333.71 | $317.94 | $327.52 | +1.55% | 1,422,724 |
| Sep 13, 2021 | $324.79 | $329.84 | $321.70 | $322.53 | +0.18% | 1,493,446 |
| Sep 7, 2021 | $334.52 | $334.52 | $321.56 | $321.94 | -4.06% | 1,020,264 |
| Aug 30, 2021 | $321.01 | $337.43 | $321.01 | $335.58 | +4.62% | 2,003,854 |
| Aug 23, 2021 | $319.94 | $322.40 | $313.94 | $320.76 | +0.40% | 1,016,175 |
| Aug 16, 2021 | $317.00 | $321.61 | $313.49 | $319.49 | +0.80% | 1,259,600 |
| Aug 9, 2021 | $325.68 | $325.68 | $313.17 | $316.95 | -3.03% | 1,047,942 |
| Aug 2, 2021 | $329.00 | $333.88 | $321.32 | $326.86 | -0.38% | 1,643,899 |
| Jul 26, 2021 | $331.07 | $336.75 | $325.45 | $328.10 | -1.15% | 1,820,085 |
| Jul 19, 2021 | $326.00 | $334.40 | $319.52 | $331.91 | +1.09% | 1,371,638 |
| Jul 12, 2021 | $319.62 | $329.56 | $318.71 | $328.33 | +2.53% | 1,427,656 |
| Jul 6, 2021 | $305.86 | $320.64 | $303.22 | $320.24 | +4.70% | 1,347,339 |
| Jun 28, 2021 | $307.70 | $308.11 | $299.77 | $305.86 | -0.48% | 1,442,978 |
| Jun 21, 2021 | $303.74 | $309.54 | $302.48 | $307.35 | +2.05% | 1,622,246 |
| Jun 14, 2021 | $313.49 | $315.60 | $300.67 | $301.17 | -4.12% | 2,098,294 |
| Jun 7, 2021 | $305.78 | $316.63 | $304.84 | $314.11 | +2.93% | 1,588,937 |
| Jun 1, 2021 | $295.80 | $309.39 | $295.04 | $305.17 | +3.35% | 1,562,565 |
| May 24, 2021 | $289.57 | $296.74 | $288.62 | $295.29 | +2.49% | 1,578,115 |
| May 17, 2021 | $289.33 | $292.59 | $283.42 | $288.12 | -0.09% | 1,379,592 |
| May 10, 2021 | $290.93 | $293.65 | $279.63 | $288.37 | -0.18% | 1,489,633 |
| May 3, 2021 | $291.20 | $291.20 | $278.30 | $288.88 | -0.56% | 1,957,267 |
| Apr 26, 2021 | $299.00 | $300.74 | $283.08 | $290.52 | -2.29% | 2,323,889 |
| Apr 19, 2021 | $290.93 | $298.80 | $288.42 | $297.34 | +2.71% | 1,111,871 |
| Apr 12, 2021 | $283.61 | $291.16 | $278.26 | $289.49 | +2.17% | 1,803,593 |
| Apr 5, 2021 | $279.50 | $283.91 | $273.67 | $283.33 | +2.47% | 1,952,551 |
| Mar 29, 2021 | $283.00 | $283.90 | $271.51 | $276.49 | -2.76% | 2,056,411 |
| Mar 22, 2021 | $275.00 | $284.58 | $272.20 | $284.33 | +3.27% | 2,104,101 |
| Mar 15, 2021 | $288.13 | $294.79 | $274.82 | $275.34 | -4.34% | 2,313,751 |
| Mar 8, 2021 | $266.57 | $288.07 | $264.08 | $287.84 | +8.66% | 2,362,139 |
| Mar 1, 2021 | $258.45 | $270.89 | $257.85 | $264.89 | +3.96% | 2,726,234 |
| Feb 22, 2021 | $263.00 | $272.12 | $254.63 | $254.79 | -3.45% | 2,698,313 |
| Feb 16, 2021 | $269.42 | $269.42 | $263.69 | $263.89 | -2.03% | 1,398,087 |
| Feb 8, 2021 | $258.05 | $271.93 | $256.39 | $269.35 | +4.36% | 2,704,984 |
| Feb 1, 2021 | $240.63 | $260.08 | $236.19 | $258.10 | +7.72% | 2,556,226 |
| Jan 25, 2021 | $242.54 | $246.53 | $235.75 | $239.61 | -1.58% | 2,274,172 |
| Jan 19, 2021 | $241.97 | $246.37 | $235.69 | $243.45 | +1.22% | 1,823,618 |
| Jan 11, 2021 | $233.30 | $242.30 | $228.91 | $240.52 | +2.83% | 1,646,206 |
| Jan 4, 2021 | $237.25 | $239.30 | $226.79 | $233.89 | -1.49% | 2,561,605 |
| Dec 28, 2020 | $234.99 | $239.99 | $232.92 | $237.42 | +1.35% | 1,048,240 |
| Dec 21, 2020 | $231.26 | $237.89 | $230.00 | $234.25 | -0.05% | 1,348,824 |
| Dec 14, 2020 | $246.50 | $248.42 | $232.95 | $234.37 | -3.92% | 3,048,743 |
| Dec 7, 2020 | $250.81 | $255.64 | $241.38 | $243.94 | -3.48% | 2,085,633 |
| Nov 30, 2020 | $248.94 | $253.94 | $243.06 | $252.73 | +1.09% | 3,393,284 |
| Nov 23, 2020 | $255.91 | $259.21 | $248.19 | $250.01 | -1.61% | 1,497,610 |
| Nov 16, 2020 | $263.66 | $264.90 | $248.30 | $254.10 | -0.32% | 2,675,246 |
| Nov 9, 2020 | $246.94 | $276.14 | $243.47 | $254.91 | +12.22% | 4,123,864 |
| Nov 2, 2020 | $205.97 | $229.80 | $204.18 | $227.16 | +11.03% | 3,430,959 |
| Oct 26, 2020 | $202.18 | $205.85 | $186.30 | $204.59 | +0.67% | 3,763,583 |
| Oct 19, 2020 | $202.93 | $205.18 | $198.37 | $203.23 | +0.59% | 1,865,935 |
| Oct 12, 2020 | $215.56 | $218.29 | $200.24 | $202.04 | -6.22% | 1,712,455 |
| Oct 5, 2020 | $213.89 | $218.33 | $207.23 | $215.45 | +1.58% | 2,329,568 |
| Sep 28, 2020 | $208.07 | $213.56 | $198.41 | $212.10 | +3.91% | 2,342,234 |
| Sep 21, 2020 | $209.00 | $209.79 | $198.08 | $204.11 | -3.47% | 2,005,171 |
| Sep 14, 2020 | $215.47 | $225.40 | $210.92 | $211.44 | -0.83% | 2,390,527 |
| Sep 8, 2020 | $222.42 | $223.77 | $210.84 | $213.21 | -4.93% | 2,060,024 |
| Aug 31, 2020 | $219.07 | $227.24 | $212.49 | $224.26 | +1.64% | 1,931,538 |
| Aug 24, 2020 | $212.31 | $220.91 | $209.17 | $220.64 | +3.58% | 1,592,214 |
| Aug 17, 2020 | $219.14 | $221.58 | $208.55 | $213.02 | -2.80% | 1,826,508 |
| Aug 10, 2020 | $224.00 | $226.16 | $214.91 | $219.15 | -1.81% | 1,757,778 |
| Aug 3, 2020 | $220.00 | $223.19 | $208.06 | $223.19 | +1.11% | 2,183,719 |
| Jul 27, 2020 | $212.48 | $221.92 | $209.34 | $220.74 | +3.09% | 2,813,047 |
| Jul 20, 2020 | $220.64 | $223.19 | $212.84 | $214.12 | -4.06% | 2,128,411 |
| Jul 13, 2020 | $226.26 | $232.26 | $222.00 | $223.17 | -0.96% | 1,713,277 |
| Jul 6, 2020 | $242.44 | $242.44 | $220.62 | $225.33 | -4.94% | 1,703,368 |
| Jun 29, 2020 | $224.44 | $243.54 | $221.99 | $237.05 | +5.45% | 1,957,454 |
| Jun 22, 2020 | $233.43 | $236.39 | $224.00 | $224.79 | -3.85% | 2,379,365 |
| Jun 15, 2020 | $241.55 | $257.03 | $233.40 | $233.78 | -6.37% | 3,521,086 |
| Jun 8, 2020 | $266.63 | $276.44 | $239.12 | $249.68 | -4.89% | 2,889,142 |
| Jun 1, 2020 | $242.71 | $267.77 | $241.41 | $262.52 | +8.14% | 2,360,423 |
| May 26, 2020 | $246.55 | $254.23 | $242.00 | $242.77 | +2.69% | 1,689,090 |
| May 18, 2020 | $235.69 | $244.23 | $230.83 | $236.41 | +4.35% | 1,831,534 |
| May 11, 2020 | $244.42 | $245.73 | $218.53 | $226.55 | -8.15% | 3,225,938 |
| May 4, 2020 | $233.58 | $254.84 | $231.02 | $246.65 | +4.16% | 2,208,824 |
| Apr 27, 2020 | $245.20 | $260.40 | $234.02 | $236.81 | -1.99% | 1,679,097 |
| Apr 20, 2020 | $257.38 | $257.38 | $234.17 | $241.61 | -7.37% | 2,800,294 |
| Apr 13, 2020 | $244.59 | $262.23 | $236.05 | $260.84 | +5.62% | 3,023,149 |
| Apr 6, 2020 | $202.00 | $254.67 | $201.20 | $246.96 | +29.39% | 2,613,646 |
| Mar 30, 2020 | $228.60 | $232.13 | $188.53 | $190.86 | -16.51% | 3,326,501 |
| Mar 23, 2020 | $194.60 | $234.80 | $175.81 | $228.60 | +16.44% | 4,135,899 |
| Mar 16, 2020 | $250.92 | $257.19 | $192.22 | $196.33 | -28.80% | 3,420,837 |
| Mar 9, 2020 | $278.46 | $294.43 | $250.24 | $275.73 | -6.42% | 4,349,086 |
| Mar 2, 2020 | $284.67 | $303.22 | $283.67 | $294.66 | +3.99% | 2,773,416 |
| Feb 24, 2020 | $327.62 | $329.69 | $278.20 | $283.36 | -13.88% | 3,034,810 |
| Feb 18, 2020 | $325.47 | $329.74 | $319.64 | $329.03 | +1.50% | 1,531,351 |
| Feb 10, 2020 | $316.51 | $325.41 | $314.80 | $324.17 | +2.98% | 2,082,453 |
| Feb 3, 2020 | $311.01 | $321.30 | $309.02 | $314.79 | +1.62% | 2,105,298 |
| Jan 27, 2020 | $309.16 | $314.68 | $303.50 | $309.76 | +0.09% | 4,568,745 |
| Jan 21, 2020 | $309.99 | $314.33 | $307.38 | $309.47 | +0.19% | 1,606,852 |
| Jan 13, 2020 | $302.09 | $308.93 | $300.19 | $308.87 | +2.14% | 1,859,750 |
| Jan 6, 2020 | $300.62 | $303.28 | $294.54 | $302.40 | +0.40% | 2,389,210 |
| Dec 30, 2019 | $298.54 | $303.31 | $295.86 | $301.20 | +0.49% | 1,384,982 |
| Dec 23, 2019 | $299.01 | $301.01 | $295.48 | $299.73 | +0.80% | 728,738 |
| Dec 16, 2019 | $301.25 | $301.99 | $294.50 | $297.35 | -1.05% | 2,878,271 |
| Dec 9, 2019 | $312.07 | $313.43 | $296.83 | $300.51 | -3.66% | 1,522,147 |
| Dec 2, 2019 | $311.82 | $313.23 | $304.25 | $311.93 | -0.08% | 2,284,011 |
| Nov 25, 2019 | $311.93 | $314.56 | $309.38 | $312.18 | +0.46% | 2,123,897 |
| Nov 18, 2019 | $321.54 | $324.16 | $310.00 | $310.76 | -2.58% | 2,066,118 |
| Nov 11, 2019 | $314.36 | $319.02 | $308.62 | $319.00 | +1.30% | 1,681,454 |
| Nov 4, 2019 | $324.36 | $324.36 | $312.06 | $314.92 | -3.01% | 1,793,830 |
| Oct 28, 2019 | $324.26 | $330.52 | $320.81 | $324.71 | -0.12% | 2,080,990 |
| Oct 21, 2019 | $330.66 | $334.17 | $322.02 | $325.09 | -1.87% | 1,656,796 |
| Oct 14, 2019 | $327.32 | $331.66 | $324.41 | $331.30 | +1.33% | 1,067,407 |
| Oct 7, 2019 | $329.00 | $333.32 | $325.92 | $326.96 | -1.04% | 1,305,099 |
| Sep 30, 2019 | $325.96 | $331.45 | $322.10 | $330.40 | +1.24% | 1,739,674 |
| Sep 23, 2019 | $320.78 | $331.62 | $320.62 | $326.35 | +1.09% | 1,372,106 |
| Sep 16, 2019 | $323.11 | $330.80 | $321.95 | $322.82 | +0.06% | 1,765,662 |
| Sep 9, 2019 | $327.43 | $327.43 | $315.54 | $322.63 | -1.35% | 1,524,157 |
| Sep 3, 2019 | $320.24 | $327.43 | $319.94 | $327.06 | +1.81% | 1,141,212 |
| Aug 26, 2019 | $316.73 | $322.68 | $314.40 | $321.26 | +1.93% | 1,615,829 |
| Aug 19, 2019 | $315.71 | $322.43 | $313.87 | $315.19 | +0.15% | 1,536,341 |
| Aug 12, 2019 | $307.49 | $316.88 | $306.40 | $314.72 | +2.34% | 1,899,156 |
| Aug 5, 2019 | $304.74 | $307.75 | $291.19 | $307.52 | +0.70% | 1,566,656 |
| Jul 29, 2019 | $305.14 | $310.54 | $296.50 | $305.39 | +0.43% | 1,714,109 |
| Jul 22, 2019 | $295.00 | $304.27 | $291.11 | $304.07 | +3.11% | 1,947,295 |
| Jul 15, 2019 | $304.28 | $306.67 | $294.49 | $294.90 | -2.98% | 956,671 |
| Jul 8, 2019 | $300.89 | $308.73 | $300.89 | $303.95 | +0.95% | 1,048,919 |
| Jul 1, 2019 | $293.15 | $302.05 | $287.83 | $301.10 | +3.14% | 730,697 |
| Jun 24, 2019 | $300.61 | $300.61 | $287.27 | $291.93 | -2.68% | 1,776,669 |
| Jun 17, 2019 | $299.94 | $305.23 | $297.73 | $299.98 | +0.26% | 1,698,109 |
| Jun 10, 2019 | $296.81 | $300.96 | $293.51 | $299.19 | +0.85% | 969,079 |
| Jun 3, 2019 | $292.75 | $299.66 | $283.72 | $296.67 | +1.69% | 1,108,688 |
| May 28, 2019 | $292.36 | $293.54 | $283.82 | $291.74 | +0.26% | 1,512,368 |
| May 20, 2019 | $286.50 | $292.72 | $282.67 | $290.97 | +1.73% | 1,066,706 |
| May 13, 2019 | $283.16 | $287.02 | $281.61 | $286.02 | +0.77% | 1,307,661 |
| May 6, 2019 | $284.56 | $285.78 | $276.55 | $283.84 | -0.18% | 1,144,038 |
| Apr 29, 2019 | $281.92 | $287.86 | $276.98 | $284.34 | +1.03% | 1,522,611 |
| Apr 22, 2019 | $277.36 | $283.10 | $271.58 | $281.43 | +1.13% | 1,542,561 |
| Apr 15, 2019 | $290.59 | $291.31 | $273.56 | $278.29 | -4.09% | 1,306,129 |
| Apr 8, 2019 | $289.40 | $290.28 | $285.92 | $290.16 | +0.28% | 1,243,967 |
| Apr 1, 2019 | $288.84 | $292.47 | $284.37 | $289.35 | +0.04% | 1,520,867 |
| Mar 25, 2019 | $289.62 | $294.11 | $287.13 | $289.24 | -0.51% | 1,277,836 |
| Mar 18, 2019 | $290.10 | $294.61 | $282.91 | $290.71 | +0.45% | 1,357,259 |
| Mar 11, 2019 | $284.79 | $291.23 | $282.77 | $289.40 | +2.08% | 1,512,858 |
| Mar 4, 2019 | $280.14 | $286.05 | $278.37 | $283.50 | +1.58% | 1,322,824 |
| Feb 25, 2019 | $282.62 | $284.21 | $276.24 | $279.09 | -0.85% | 1,276,376 |
| Feb 19, 2019 | $278.78 | $282.93 | $274.55 | $281.47 | +0.95% | 919,254 |
| Feb 11, 2019 | $278.00 | $280.11 | $274.42 | $278.82 | +0.27% | 1,300,623 |
| Feb 4, 2019 | $269.33 | $278.32 | $268.16 | $278.07 | +2.95% | 1,455,427 |
| Jan 28, 2019 | $261.90 | $276.55 | $261.54 | $270.09 | +2.77% | 2,240,730 |
| Jan 22, 2019 | $260.22 | $264.54 | $258.76 | $262.82 | +1.11% | 1,376,621 |
| Jan 14, 2019 | $248.82 | $260.06 | $247.45 | $259.93 | +4.21% | 1,607,506 |
| Jan 7, 2019 | $239.29 | $249.70 | $238.06 | $249.43 | +4.67% | 1,613,962 |
| Dec 31, 2018 | $244.70 | $245.48 | $235.51 | $238.30 | -3.15% | 1,349,068 |
| Dec 24, 2018 | $251.96 | $252.50 | $237.84 | $246.06 | -2.26% | 1,531,153 |
| Dec 17, 2018 | $263.55 | $264.65 | $251.66 | $251.75 | -4.01% | 2,541,040 |
| Dec 10, 2018 | $263.91 | $265.90 | $258.01 | $262.28 | -0.52% | 1,274,141 |
| Dec 3, 2018 | $262.67 | $267.41 | $256.06 | $263.66 | +0.44% | 1,370,025 |
| Nov 26, 2018 | $257.76 | $262.59 | $255.28 | $262.51 | +2.33% | 1,305,878 |
| Nov 19, 2018 | $256.11 | $262.23 | $254.53 | $256.54 | +0.34% | 1,388,033 |
| Nov 12, 2018 | $254.03 | $257.76 | $248.34 | $255.67 | +0.69% | 2,086,153 |
| Nov 5, 2018 | $248.75 | $257.00 | $247.72 | $253.93 | +2.44% | 2,426,099 |
| Oct 29, 2018 | $250.33 | $259.11 | $246.85 | $247.88 | -0.01% | 3,489,792 |
| Oct 22, 2018 | $245.25 | $255.45 | $239.48 | $247.91 | +0.92% | 2,531,289 |
| Oct 15, 2018 | $238.44 | $246.26 | $238.36 | $245.64 | +2.94% | 2,200,700 |
| Oct 8, 2018 | $244.06 | $251.15 | $237.02 | $238.62 | -2.08% | 2,589,917 |
| Oct 1, 2018 | $246.78 | $248.00 | $241.05 | $243.70 | -1.22% | 1,926,199 |
| Sep 24, 2018 | $246.62 | $246.91 | $238.29 | $246.71 | -0.21% | 2,381,135 |
| Sep 17, 2018 | $246.24 | $249.00 | $242.10 | $247.24 | +0.38% | 1,977,497 |
| Sep 10, 2018 | $246.94 | $250.94 | $243.23 | $246.31 | +0.07% | 1,937,426 |
| Sep 4, 2018 | $245.24 | $246.86 | $241.78 | $246.14 | -0.06% | 985,871 |
| Aug 27, 2018 | $244.51 | $248.56 | $242.53 | $246.28 | +0.88% | 1,581,593 |
| Aug 20, 2018 | $243.90 | $244.88 | $240.14 | $244.14 | +0.33% | 1,275,885 |
| Aug 13, 2018 | $236.50 | $243.39 | $234.99 | $243.34 | +2.84% | 1,401,208 |
| Aug 6, 2018 | $242.44 | $244.41 | $236.00 | $236.62 | -2.39% | 1,244,012 |
| Jul 30, 2018 | $233.09 | $243.00 | $232.03 | $242.41 | +3.91% | 2,741,947 |
| Jul 23, 2018 | $230.42 | $234.93 | $227.05 | $233.29 | +1.72% | 1,685,741 |
| Jul 16, 2018 | $238.69 | $238.69 | $227.90 | $229.35 | -4.29% | 1,757,241 |
| Jul 9, 2018 | $240.21 | $243.70 | $237.28 | $239.62 | -0.17% | 1,772,527 |
| Jul 2, 2018 | $238.77 | $241.20 | $233.51 | $240.02 | +0.40% | 1,186,759 |
| Jun 25, 2018 | $235.68 | $239.95 | $231.28 | $239.07 | +1.57% | 2,844,801 |
| Jun 18, 2018 | $233.82 | $237.74 | $230.29 | $235.38 | +0.38% | 2,677,855 |
| Jun 11, 2018 | $241.53 | $241.66 | $232.40 | $234.49 | -2.70% | 2,303,479 |
| Jun 4, 2018 | $239.61 | $243.49 | $238.09 | $240.99 | +1.04% | 2,241,867 |
| May 29, 2018 | $233.42 | $241.62 | $232.35 | $238.50 | +1.84% | 1,835,181 |
| May 21, 2018 | $229.90 | $237.34 | $228.01 | $234.20 | +2.33% | 1,518,588 |
| May 14, 2018 | $242.71 | $243.33 | $226.22 | $228.87 | -5.59% | 1,641,318 |
| May 7, 2018 | $242.30 | $245.47 | $240.18 | $242.43 | +0.52% | 1,435,808 |
| Apr 30, 2018 | $241.98 | $246.49 | $237.01 | $241.17 | -0.01% | 2,280,410 |
| Apr 23, 2018 | $240.40 | $242.41 | $235.52 | $241.19 | +0.75% | 1,988,961 |
| Apr 16, 2018 | $243.38 | $247.24 | $237.91 | $239.39 | -1.48% | 1,844,382 |
| Apr 9, 2018 | $242.00 | $244.65 | $238.64 | $242.99 | +0.25% | 1,701,927 |
| Apr 2, 2018 | $240.64 | $245.60 | $235.43 | $242.38 | +0.71% | 1,657,774 |
| Mar 26, 2018 | $230.65 | $242.64 | $230.06 | $240.68 | +5.02% | 1,364,457 |
| Mar 19, 2018 | $243.30 | $243.30 | $228.50 | $229.17 | -5.95% | 1,811,578 |
| Mar 12, 2018 | $237.14 | $243.91 | $236.42 | $243.67 | +2.59% | 2,677,350 |
| Mar 5, 2018 | $220.87 | $238.27 | $220.32 | $237.52 | +6.89% | 2,628,161 |
| Feb 26, 2018 | $228.28 | $228.32 | $221.15 | $222.22 | -2.22% | 2,185,306 |
| Feb 20, 2018 | $228.53 | $231.24 | $219.62 | $227.27 | -1.04% | 2,008,535 |
| Feb 12, 2018 | $228.70 | $230.80 | $221.26 | $229.67 | +0.76% | 2,497,545 |
| Feb 5, 2018 | $226.07 | $230.12 | $214.03 | $227.94 | +1.14% | 3,569,306 |
| Jan 29, 2018 | $229.33 | $233.82 | $222.91 | $225.38 | -1.94% | 2,317,506 |
| Jan 22, 2018 | $224.14 | $233.36 | $223.56 | $229.83 | +2.77% | 1,757,976 |
| Jan 16, 2018 | $227.50 | $232.66 | $222.78 | $223.63 | -1.53% | 1,610,047 |
| Jan 8, 2018 | $236.93 | $239.20 | $226.69 | $227.10 | -5.13% | 2,131,567 |
| Jan 2, 2018 | $241.96 | $244.82 | $237.73 | $239.37 | -0.83% | 1,270,053 |
| Dec 26, 2017 | $239.56 | $242.14 | $238.40 | $241.37 | +0.83% | 1,085,383 |
| Dec 18, 2017 | $250.00 | $251.15 | $237.33 | $239.39 | -4.16% | 1,905,996 |
| Dec 11, 2017 | $245.73 | $252.13 | $244.90 | $249.79 | +2.24% | 2,363,468 |
| Dec 4, 2017 | $248.11 | $248.56 | $239.78 | $244.31 | -1.11% | 2,148,156 |
| Nov 27, 2017 | $250.41 | $250.62 | $244.13 | $247.04 | -1.33% | 2,053,204 |
| Nov 20, 2017 | $251.02 | $252.68 | $247.66 | $250.37 | -0.19% | 867,214 |
| Nov 13, 2017 | $256.59 | $259.84 | $250.22 | $250.85 | -2.16% | 1,377,949 |
| Nov 6, 2017 | $252.47 | $259.34 | $251.87 | $256.38 | +0.94% | 1,647,747 |
| Oct 30, 2017 | $262.17 | $264.07 | $251.20 | $253.98 | -3.21% | 2,267,360 |
| Oct 23, 2017 | $259.84 | $262.90 | $254.67 | $262.40 | +1.18% | 1,426,358 |
| Oct 16, 2017 | $262.00 | $262.98 | $258.05 | $259.34 | -0.95% | 945,293 |
| Oct 9, 2017 | $256.73 | $262.43 | $255.74 | $261.82 | +1.87% | 1,084,814 |
| Oct 2, 2017 | $254.71 | $259.45 | $251.88 | $257.01 | +1.17% | 1,405,456 |
| Sep 25, 2017 | $256.02 | $257.13 | $249.46 | $254.03 | -0.38% | 1,789,333 |
| Sep 18, 2017 | $262.22 | $263.01 | $254.23 | $255.00 | -2.67% | 2,097,239 |
| Sep 11, 2017 | $267.02 | $270.04 | $259.55 | $261.99 | -1.72% | 1,957,242 |
| Sep 5, 2017 | $266.08 | $268.70 | $262.63 | $266.58 | +0.30% | 1,388,442 |
| Aug 28, 2017 | $265.87 | $268.32 | $263.00 | $265.77 | +0.05% | 1,362,453 |
| Aug 21, 2017 | $260.98 | $268.59 | $260.37 | $265.65 | +1.88% | 1,382,089 |
| Aug 14, 2017 | $260.64 | $268.26 | $260.45 | $260.76 | +0.63% | 2,158,251 |
| Aug 7, 2017 | $261.91 | $265.23 | $258.85 | $259.14 | -1.09% | 1,620,977 |
| Jul 31, 2017 | $263.52 | $265.73 | $260.50 | $262.00 | -1.01% | 1,930,227 |
| Jul 24, 2017 | $264.90 | $268.57 | $259.59 | $264.66 | -0.07% | 1,763,256 |
| Jul 17, 2017 | $253.46 | $266.05 | $252.61 | $264.85 | +4.47% | 1,361,006 |
| Jul 10, 2017 | $256.06 | $256.59 | $250.36 | $253.52 | -0.87% | 1,612,316 |
| Jul 3, 2017 | $258.40 | $263.13 | $253.62 | $255.74 | -0.59% | 1,212,937 |
| Jun 26, 2017 | $266.00 | $266.97 | $257.16 | $257.27 | -3.21% | 1,479,645 |
| Jun 19, 2017 | $266.79 | $268.97 | $263.15 | $265.79 | -0.19% | 1,932,472 |
| Jun 12, 2017 | $263.00 | $266.43 | $260.11 | $266.30 | +0.03% | 1,786,106 |
| Jun 5, 2017 | $262.45 | $266.71 | $261.10 | $266.23 | +1.37% | 1,317,101 |
| May 30, 2017 | $256.26 | $263.24 | $254.24 | $262.63 | +2.47% | 1,554,238 |
| May 22, 2017 | $254.65 | $258.10 | $251.71 | $256.30 | +0.69% | 1,805,122 |
| May 15, 2017 | $252.31 | $258.02 | $251.53 | $254.55 | +0.74% | 1,875,054 |
| May 8, 2017 | $251.30 | $253.14 | $247.87 | $252.67 | +0.92% | 1,807,263 |
| May 1, 2017 | $247.10 | $251.97 | $244.80 | $250.37 | +2.41% | 2,352,932 |
| Apr 24, 2017 | $236.91 | $246.50 | $230.47 | $244.47 | +3.81% | 2,766,019 |
| Apr 17, 2017 | $234.51 | $237.99 | $233.84 | $235.49 | +0.82% | 1,473,647 |
| Apr 10, 2017 | $233.37 | $237.75 | $232.27 | $233.57 | +0.06% | 1,346,814 |
| Apr 3, 2017 | $231.63 | $233.98 | $229.14 | $233.42 | +0.82% | 1,505,775 |
| Mar 27, 2017 | $236.52 | $237.34 | $229.75 | $231.53 | -2.16% | 1,437,403 |
| Mar 20, 2017 | $233.15 | $238.57 | $231.82 | $236.65 | +1.50% | 1,661,904 |
| Mar 13, 2017 | $224.48 | $235.89 | $222.56 | $233.15 | +3.97% | 2,054,337 |
| Mar 6, 2017 | $230.17 | $233.94 | $222.60 | $224.25 | -2.73% | 1,822,703 |
| Feb 27, 2017 | $233.26 | $235.92 | $227.70 | $230.55 | -0.77% | 1,430,975 |
| Feb 21, 2017 | $227.86 | $233.45 | $227.32 | $232.35 | +1.86% | 1,279,025 |
| Feb 13, 2017 | $228.39 | $229.68 | $221.49 | $228.10 | -0.12% | 1,675,910 |
| Feb 6, 2017 | $222.88 | $229.60 | $221.45 | $228.38 | +2.38% | 1,779,613 |
| Jan 30, 2017 | $225.23 | $228.07 | $218.41 | $223.08 | -1.03% | 2,362,450 |
| Jan 23, 2017 | $229.68 | $231.87 | $224.23 | $225.41 | -1.37% | 1,911,618 |
| Jan 17, 2017 | $227.96 | $231.23 | $225.84 | $228.54 | +0.24% | 1,615,808 |
| Jan 9, 2017 | $233.96 | $234.38 | $224.38 | $228.00 | -2.46% | 1,725,661 |
| Jan 3, 2017 | $233.80 | $234.77 | $226.38 | $233.74 | +0.53% | 1,580,183 |
| Dec 27, 2016 | $230.89 | $234.07 | $225.69 | $232.50 | +0.79% | 1,288,328 |
| Dec 19, 2016 | $227.71 | $231.80 | $225.64 | $230.67 | +1.62% | 2,340,308 |
| Dec 12, 2016 | $218.00 | $228.47 | $216.71 | $227.00 | +3.77% | 2,697,656 |
| Dec 5, 2016 | $214.33 | $222.42 | $212.41 | $218.75 | +1.98% | 1,727,323 |
| Nov 28, 2016 | $214.50 | $218.63 | $211.04 | $214.50 | +0.78% | 1,939,187 |
| Nov 21, 2016 | $213.17 | $215.35 | $208.92 | $212.83 | -0.06% | 1,251,235 |
| Nov 14, 2016 | $214.93 | $221.62 | $212.01 | $212.95 | – | 2,100,458 |
Seasonality
ESS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.0% | 0.8% | 0.2% | 2.1% | 0.5% | 1.7% | 1.7% | 1.1% | -3.3% | -0.6% | 3.0% | -0.3% |
| Months up | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 9 | 2 of 9 |
| 2026 | -2.8% | 1.3% | -4.1% | 8.8% | 3.6% | 7.9% | -2.6% | -0.4% | -3.9% | -1.9% | ||
| 2025 | 0.6% | 9.5% | -0.8% | -8.9% | 1.7% | 0.7% | -8.2% | 3.9% | 0.0% | -5.9% | 4.7% | -0.7% |
| 2024 | -5.9% | -0.8% | 6.9% | 0.6% | 5.5% | 5.7% | 2.3% | 8.4% | -1.3% | -3.9% | 9.4% | -8.1% |
| 2023 | 6.7% | 0.9% | -7.2% | 5.1% | -1.7% | 9.5% | 3.9% | -2.1% | -10.0% | 0.9% | -0.2% | 17.2% |
| 2022 | -5.6% | -4.6% | 9.6% | -4.7% | -13.8% | -7.1% | 9.6% | -7.5% | -7.8% | -8.3% | -0.8% | -2.8% |
| 2021 | 0.9% | 6.3% | 7.5% | 6.9% | 1.6% | 2.3% | 9.4% | 0.8% | -2.7% | 6.3% | -0.1% | 4.4% |
| 2020 | 3.0% | -8.5% | -21.6% | 10.8% | -0.5% | -4.7% | -3.7% | -1.9% | -6.3% | 1.9% | 20.2% | -2.6% |
| 2019 | 10.6% | 3.2% | 4.1% | -2.3% | 3.3% | 0.7% | 3.5% | 6.3% | 2.3% | 0.1% | -4.6% | -3.0% |
| 2018 | -3.5% | -3.9% | 8.4% | -0.4% | -0.3% | 0.8% | 0.6% | 2.4% | 1.0% | 1.6% | 4.7% | -5.9% |
| 2017 | -3.5% | 4.6% | -0.6% | 5.6% | 5.1% | 0.8% | 1.7% | 1.6% | -3.8% | 3.3% | -5.9% | -1.6% |