Skip to main content

Extra Space Storage Inc (NY: EXR )

154.91 -1.66 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 138.95 139.58 135.63 136.52 2,209,808 -1.80(-1.30%)
May 30, 2023 139.37 140.87 137.50 138.32 996,607 -0.39(-0.28%)
May 26, 2023 138.15 138.92 136.83 138.71 717,566 +1.13(+0.82%)
May 25, 2023 139.39 139.39 136.64 137.58 687,124 -1.01(-0.73%)
May 24, 2023 139.63 141.00 137.86 138.60 915,105 -1.54(-1.10%)
May 23, 2023 140.51 141.31 139.82 140.14 543,286 -0.53(-0.38%)
May 22, 2023 140.57 141.47 139.34 140.67 618,127 +0.52(+0.37%)
May 19, 2023 141.95 142.44 139.72 140.15 765,718 -1.02(-0.72%)
May 18, 2023 141.19 141.73 140.31 141.17 773,940 -0.02(-0.01%)
May 17, 2023 141.62 142.30 140.32 141.19 855,262 +0.08(+0.05%)
May 16, 2023 143.48 144.15 141.05 141.11 659,964 -2.93(-2.04%)
May 15, 2023 145.46 145.97 143.66 144.05 924,470 -1.25(-0.86%)
May 12, 2023 144.18 145.35 143.53 145.30 543,097 +0.92(+0.64%)
May 11, 2023 147.78 148.03 144.13 144.38 679,318 -4.00(-2.70%)
May 10, 2023 149.00 149.44 146.91 148.38 1,164,115 +0.35(+0.24%)
May 09, 2023 147.47 148.81 145.45 148.03 1,039,076 -0.52(-0.35%)
May 08, 2023 145.83 148.94 145.24 148.55 1,210,869 +2.12(+1.45%)
May 05, 2023 142.99 146.54 142.91 146.43 1,960,690 +3.74(+2.62%)
May 04, 2023 139.78 143.63 139.36 142.69 1,370,288 +3.34(+2.40%)
May 03, 2023 142.13 142.68 137.77 139.35 2,265,635 -3.74(-2.61%)
May 02, 2023 143.62 144.15 141.61 143.09 1,156,914 -1.13(-0.78%)
May 01, 2023 143.21 144.44 142.55 144.22 814,346 +0.34(+0.24%)
Apr 28, 2023 142.93 144.57 142.17 143.88 1,040,810 +0.87(+0.61%)
Apr 27, 2023 141.31 143.48 141.31 143.01 1,252,894 +1.64(+1.16%)
Apr 26, 2023 142.34 143.36 140.88 141.37 748,712 -0.90(-0.63%)
Apr 25, 2023 143.91 144.34 142.16 142.27 1,046,698 -1.78(-1.24%)
Apr 24, 2023 143.87 144.39 142.70 144.05 1,236,445 +1.00(+0.70%)
Apr 21, 2023 144.40 145.12 142.71 143.04 1,307,488 -0.72(-0.50%)
Apr 20, 2023 144.16 144.99 142.43 143.76 1,797,784 -1.09(-0.75%)
Apr 19, 2023 145.69 147.06 144.79 144.85 1,984,568 -1.81(-1.23%)
Apr 18, 2023 147.52 148.02 144.42 146.66 1,466,068 -1.26(-0.85%)
Apr 17, 2023 147.45 148.17 145.44 147.92 1,331,704 +1.13(+0.77%)
Apr 14, 2023 150.02 152.52 146.15 146.78 1,715,688 -3.48(-2.32%)
Apr 13, 2023 154.25 154.25 148.66 150.26 2,177,664 -4.38(-2.83%)
Apr 12, 2023 156.67 156.94 154.47 154.65 1,266,962 -1.19(-0.77%)
Apr 11, 2023 155.55 156.26 154.67 155.84 1,908,129 +0.44(+0.28%)
Apr 10, 2023 152.74 155.45 152.74 155.40 2,140,227 +1.35(+0.88%)
Apr 06, 2023 152.48 154.05 150.68 154.05 2,327,497 +2.62(+1.73%)
Apr 05, 2023 151.65 152.66 149.81 151.43 3,496,122 -0.14(-0.09%)
Apr 04, 2023 148.55 152.23 147.20 151.57 5,373,721 +5.36(+3.66%)
Apr 03, 2023 144.56 147.54 143.39 146.21 12,632,240 -7.97(-5.17%)
Mar 31, 2023 151.42 154.32 150.07 154.18 1,100,606 +3.88(+2.58%)
Mar 30, 2023 149.71 150.44 149.21 150.30 706,900 +3.00(+2.04%)
Mar 29, 2023 144.78 147.50 144.43 147.30 690,833 +4.28(+2.99%)
Mar 28, 2023 143.70 145.22 142.53 143.03 540,301 -2.09(-1.44%)
Mar 27, 2023 145.32 147.28 144.54 145.12 729,886 +0.14(+0.10%)
Mar 24, 2023 140.72 145.03 140.41 144.97 720,413 +3.72(+2.63%)
Mar 23, 2023 141.98 145.13 140.90 141.25 753,925 -0.26(-0.18%)
Mar 22, 2023 148.92 150.13 141.45 141.51 1,917,676 -8.63(-5.75%)
Mar 21, 2023 152.11 152.12 147.07 150.14 795,033 -1.59(-1.05%)
Mar 20, 2023 151.46 152.22 149.32 151.73 839,006 +0.78(+0.51%)
Mar 17, 2023 151.31 152.27 150.21 150.96 1,324,407 -0.42(-0.27%)
Mar 16, 2023 148.29 152.56 146.54 151.37 949,596 +2.25(+1.51%)
Mar 15, 2023 148.59 149.62 146.19 149.12 903,975 +0.20(+0.13%)
Mar 14, 2023 149.58 150.93 146.27 148.92 1,642,879 +1.32(+0.90%)
Mar 13, 2023 142.95 150.84 142.48 147.59 1,043,150 +3.78(+2.63%)
Mar 10, 2023 149.85 149.96 143.75 143.81 1,235,237 -6.42(-4.28%)
Mar 09, 2023 153.64 155.21 150.16 150.24 735,250 -3.12(-2.03%)
Mar 08, 2023 152.98 155.73 152.90 153.35 684,309 -0.04(-0.02%)
Mar 07, 2023 156.37 157.37 153.25 153.39 715,384 -3.27(-2.09%)
Mar 06, 2023 158.90 158.90 156.12 156.66 686,074 -1.72(-1.09%)
Mar 03, 2023 157.38 159.50 157.38 158.38 1,098,713 +2.05(+1.31%)
Mar 02, 2023 152.58 156.68 151.81 156.33 1,492,617 +3.05(+1.99%)
Mar 01, 2023 152.19 153.46 150.52 153.28 1,825,390 -0.93(-0.60%)
Feb 28, 2023 151.47 156.30 150.60 154.21 1,793,739 +2.59(+1.71%)
Feb 27, 2023 152.14 153.74 149.49 151.61 1,056,774 +1.02(+0.68%)
Feb 24, 2023 147.11 151.44 147.11 150.59 1,560,536 +2.01(+1.36%)
Feb 23, 2023 145.78 148.80 142.97 148.58 1,775,982 +4.06(+2.81%)
Feb 22, 2023 148.34 148.90 143.71 144.51 1,284,158 -3.95(-2.66%)
Feb 21, 2023 147.83 148.89 147.11 148.47 692,040 -0.44(-0.30%)
Feb 17, 2023 148.79 149.99 147.65 148.91 829,333 +0.14(+0.09%)
Feb 16, 2023 149.58 150.54 148.57 148.77 609,297 -3.13(-2.06%)
Feb 15, 2023 149.05 151.92 148.52 151.89 571,866 +2.08(+1.39%)
Feb 14, 2023 152.02 153.77 149.59 149.81 1,043,734 -2.78(-1.82%)
Feb 13, 2023 151.88 153.51 151.04 152.60 906,426 +1.11(+0.73%)
Feb 10, 2023 153.76 154.26 150.12 151.49 936,590 -3.67(-2.37%)
Feb 09, 2023 156.40 157.03 154.07 155.16 1,680,638 -0.60(-0.38%)
Feb 08, 2023 156.48 157.11 155.22 155.76 1,625,128 -1.25(-0.80%)
Feb 07, 2023 155.17 158.09 154.23 157.02 2,490,433 -0.32(-0.20%)
Feb 06, 2023 151.23 158.39 151.23 157.34 2,676,449 +4.55(+2.98%)
Feb 03, 2023 152.29 153.68 150.30 152.78 1,002,469 -1.86(-1.20%)
Feb 02, 2023 150.28 155.77 150.28 154.64 774,565 +6.25(+4.21%)
Feb 01, 2023 146.80 149.24 145.12 148.39 674,210 +0.57(+0.39%)
Jan 31, 2023 143.00 147.91 142.53 147.82 1,773,013 +4.52(+3.16%)
Jan 30, 2023 146.28 148.24 143.23 143.30 1,175,625 -4.30(-2.91%)
Jan 27, 2023 146.11 148.19 145.69 147.59 901,226 +1.25(+0.86%)
Jan 26, 2023 143.02 146.39 142.06 146.34 1,254,679 +4.23(+2.98%)
Jan 25, 2023 141.94 143.40 140.67 142.11 1,246,420 -0.34(-0.24%)
Jan 24, 2023 141.99 143.63 140.81 142.44 1,640,463 +0.76(+0.53%)
Jan 23, 2023 141.77 142.50 140.51 141.69 846,465 +0.35(+0.25%)
Jan 20, 2023 140.24 141.50 138.95 141.34 1,480,904 +0.85(+0.61%)
Jan 19, 2023 140.49 142.59 140.31 140.49 729,018 -0.77(-0.54%)
Jan 18, 2023 143.30 144.00 141.06 141.25 743,411 -2.13(-1.49%)
Jan 17, 2023 141.85 144.75 141.72 143.39 1,047,066 +1.12(+0.79%)
Jan 13, 2023 142.90 144.21 142.20 142.27 775,840 -2.07(-1.43%)
Jan 12, 2023 144.94 145.05 142.69 144.34 984,346 +0.27(+0.19%)
Jan 11, 2023 139.47 144.26 139.13 144.06 1,054,529 +6.88(+5.01%)
Jan 10, 2023 137.64 137.83 135.17 137.19 766,621 -0.77(-0.56%)
Jan 09, 2023 136.38 139.27 134.96 137.96 1,292,087 +3.09(+2.29%)
Jan 06, 2023 132.84 135.67 132.12 134.87 935,160 +2.77(+2.10%)
Jan 05, 2023 133.80 134.39 131.09 132.09 802,934 -3.21(-2.37%)
Jan 04, 2023 136.80 138.25 134.55 135.31 835,350 +0.17(+0.13%)
Jan 03, 2023 138.41 138.90 133.43 135.14 812,366 -2.71(-1.96%)
Dec 30, 2022 138.60 138.98 136.22 137.85 629,345 -1.71(-1.23%)
Dec 29, 2022 137.43 139.83 136.80 139.56 578,421 +3.45(+2.53%)
Dec 28, 2022 138.65 139.49 135.85 136.11 594,776 -2.07(-1.50%)
Dec 27, 2022 137.53 138.48 135.81 138.18 650,132 +0.59(+0.43%)
Dec 23, 2022 135.79 137.64 135.31 137.59 525,441 +0.78(+0.57%)
Dec 22, 2022 136.42 137.00 134.49 136.81 639,009 -0.83(-0.61%)
Dec 21, 2022 137.73 139.06 136.66 137.65 585,882 +0.92(+0.67%)
Dec 20, 2022 136.34 137.78 134.87 136.73 712,920 -0.68(-0.49%)
Dec 19, 2022 139.20 139.29 136.30 137.41 744,461 -2.42(-1.73%)
Dec 16, 2022 143.96 144.08 137.72 139.83 2,722,033 -5.92(-4.06%)
Dec 15, 2022 144.22 146.65 142.53 145.75 1,572,036 -0.37(-0.25%)
Dec 14, 2022 147.31 148.57 144.90 146.12 1,386,134 -1.53(-1.03%)
Dec 13, 2022 152.18 153.58 147.04 147.64 1,379,728 +0.49(+0.33%)
Dec 12, 2022 145.19 147.31 143.92 147.16 1,080,574 +1.89(+1.30%)
Dec 09, 2022 145.81 146.80 145.22 145.26 757,379 -0.82(-0.56%)
Dec 08, 2022 146.05 149.93 145.80 146.08 1,493,700 +0.28(+0.19%)
Dec 07, 2022 144.86 147.88 144.30 145.80 1,001,000 +1.04(+0.72%)
Dec 06, 2022 145.82 145.82 142.20 144.76 1,629,499 -0.75(-0.52%)
Dec 05, 2022 146.26 148.06 144.36 145.51 1,625,951 -2.00(-1.35%)
Dec 02, 2022 147.36 148.29 146.17 147.51 1,054,603 -0.97(-0.66%)
Dec 01, 2022 149.16 150.14 146.60 148.48 1,397,195 -0.59(-0.40%)
Nov 30, 2022 141.58 149.37 141.58 149.08 1,717,497 +6.65(+4.67%)
Nov 29, 2022 142.02 142.91 141.50 142.42 1,306,438 +0.90(+0.64%)
Nov 28, 2022 143.60 144.53 141.35 141.52 1,612,264 -2.85(-1.97%)
Nov 25, 2022 145.95 146.90 143.57 144.37 390,633 -0.81(-0.56%)
Nov 23, 2022 145.64 145.97 144.06 145.18 1,207,357 -0.23(-0.16%)
Nov 22, 2022 146.92 147.36 145.06 145.41 1,340,237 -0.79(-0.54%)
Nov 21, 2022 145.50 147.60 145.30 146.20 882,970 -0.51(-0.35%)
Nov 18, 2022 146.32 146.73 144.40 146.71 778,417 +2.64(+1.83%)
Nov 17, 2022 143.70 145.68 142.66 144.07 576,038 -1.51(-1.04%)
Nov 16, 2022 143.94 147.93 143.81 145.59 1,126,570 +1.93(+1.34%)
Nov 15, 2022 145.46 145.89 141.60 143.66 1,075,674 +0.48(+0.34%)
Nov 14, 2022 146.45 146.85 143.16 143.18 1,070,678 -3.71(-2.53%)
Nov 11, 2022 151.30 152.46 145.96 146.89 1,363,488 -4.42(-2.92%)
Nov 10, 2022 147.01 151.91 146.28 151.30 1,478,032 +10.63(+7.56%)
Nov 09, 2022 141.60 143.79 140.67 140.67 1,858,807 -1.98(-1.39%)
Nov 08, 2022 141.44 144.20 140.92 142.65 1,259,298 +1.63(+1.16%)
Nov 07, 2022 143.39 144.79 138.95 141.01 1,433,668 -1.73(-1.22%)
Nov 04, 2022 144.69 144.99 141.31 142.75 1,290,821 -0.35(-0.25%)
Nov 03, 2022 144.72 144.88 141.19 143.10 1,585,032 -3.91(-2.66%)
Nov 02, 2022 155.87 147.01 3,427,459 -18.03(-10.92%)
Nov 01, 2022 166.33 166.72 164.10 165.03 729,466 +0.42(+0.25%)
Oct 31, 2022 165.12 167.69 164.59 164.62 847,250 -1.18(-0.71%)
Oct 28, 2022 158.90 166.83 158.89 165.79 949,996 +6.34(+3.98%)
Oct 27, 2022 160.19 160.70 158.25 159.45 776,535 +0.40(+0.25%)
Oct 26, 2022 160.43 162.58 158.71 159.05 1,018,676 -1.79(-1.11%)
Oct 25, 2022 153.93 160.98 153.93 160.84 930,414 +7.76(+5.07%)
Oct 24, 2022 155.70 155.99 152.81 153.08 858,139 -0.88(-0.57%)
Oct 21, 2022 153.99 154.02 150.88 153.97 753,656 +0.17(+0.11%)
Oct 20, 2022 154.54 155.68 152.83 153.80 474,859 -0.13(-0.08%)
Oct 19, 2022 156.48 157.23 153.13 153.93 685,292 -4.60(-2.90%)
Oct 18, 2022 158.14 160.61 156.48 158.53 589,773 +2.75(+1.77%)
Oct 17, 2022 152.29 156.28 151.96 155.77 629,592 +6.59(+4.42%)
Oct 14, 2022 156.24 156.67 148.99 149.19 709,536 -5.55(-3.59%)
Oct 13, 2022 151.26 155.55 150.50 154.74 784,535 -0.01(-0.01%)
Oct 12, 2022 156.26 157.33 154.31 154.74 863,874 -1.32(-0.84%)
Oct 11, 2022 153.34 156.41 153.06 156.06 914,752 +2.41(+1.57%)
Oct 10, 2022 153.67 154.89 152.44 153.65 564,146 +0.42(+0.27%)
Oct 07, 2022 158.08 159.41 152.15 153.23 1,057,771 -6.44(-4.03%)
Oct 06, 2022 165.12 165.43 159.46 159.67 829,067 -5.57(-3.37%)
Oct 05, 2022 164.41 165.87 160.78 165.24 1,036,735 -1.26(-0.76%)
Oct 04, 2022 162.56 166.69 162.09 166.50 1,395,688 +5.44(+3.38%)
Oct 03, 2022 162.30 162.39 158.65 161.05 880,097 +0.83(+0.52%)
Sep 30, 2022 158.51 160.88 157.38 160.23 1,216,872 +3.60(+2.30%)
Sep 29, 2022 156.78 157.14 153.70 156.63 800,129 -1.71(-1.08%)
Sep 28, 2022 156.35 159.12 154.75 158.33 1,015,404 +3.43(+2.22%)
Sep 27, 2022 158.95 159.58 153.97 154.90 1,005,275 -2.61(-1.66%)
Sep 26, 2022 159.65 159.78 155.43 157.51 1,045,341 -2.74(-1.71%)
Sep 23, 2022 160.32 162.49 158.41 160.25 1,022,222 -1.64(-1.01%)
Sep 22, 2022 163.78 163.87 160.40 161.89 1,225,171 -2.56(-1.56%)
Sep 21, 2022 167.56 169.01 164.03 164.45 940,617 -1.69(-1.02%)
Sep 20, 2022 167.60 168.52 165.09 166.14 989,294 -3.00(-1.77%)
Sep 19, 2022 169.16 170.23 166.82 169.13 903,576 -1.74(-1.02%)
Sep 16, 2022 172.55 173.03 168.67 170.88 1,651,489 -2.28(-1.32%)
Sep 15, 2022 177.42 177.42 172.67 173.16 926,052 -4.64(-2.61%)
Sep 14, 2022 177.24 178.59 175.78 177.80 1,245,592 -1.25(-0.70%)
Sep 13, 2022 181.75 181.91 177.60 179.05 1,021,252 -5.10(-2.77%)
Sep 12, 2022 185.82 186.21 183.75 184.15 853,892 -1.67(-0.90%)
Sep 09, 2022 187.50 188.24 185.55 185.82 780,306 -1.48(-0.79%)
Sep 08, 2022 188.84 189.90 184.83 187.30 751,655 -1.53(-0.81%)
Sep 07, 2022 186.24 189.23 186.22 188.83 750,230 +2.44(+1.31%)
Sep 06, 2022 184.29 187.39 183.41 186.39 583,852 +2.64(+1.44%)
Sep 02, 2022 186.17 187.70 182.86 183.75 493,703 -1.23(-0.67%)
Sep 01, 2022 181.84 185.06 181.36 184.98 542,971 +2.04(+1.11%)
Aug 31, 2022 186.05 186.45 182.14 182.94 1,087,249 -2.16(-1.16%)
Aug 30, 2022 189.02 189.41 183.79 185.10 705,455 -3.92(-2.07%)
Aug 29, 2022 189.19 189.90 187.85 189.02 676,748 -1.66(-0.87%)
Aug 26, 2022 194.00 194.78 189.72 190.68 560,703 -3.32(-1.71%)
Aug 25, 2022 191.44 194.21 190.88 194.00 689,844 +2.82(+1.47%)
Aug 24, 2022 189.81 193.32 189.66 191.18 599,811 +1.88(+0.99%)
Aug 23, 2022 191.76 191.85 187.82 189.31 801,551 -3.11(-1.62%)
Aug 22, 2022 193.40 194.28 191.55 192.42 622,368 -2.42(-1.24%)
Aug 19, 2022 196.08 196.08 194.03 194.84 600,759 -1.34(-0.69%)
Aug 18, 2022 198.99 199.32 195.43 196.18 647,534 -1.79(-0.90%)
Aug 17, 2022 194.64 199.12 194.28 197.97 810,841 +2.13(+1.09%)
Aug 16, 2022 195.62 197.08 194.51 195.84 615,250 -0.97(-0.49%)
Aug 15, 2022 194.63 196.85 194.23 196.81 768,788 +1.69(+0.86%)
Aug 12, 2022 192.03 195.36 191.54 195.12 756,844 +4.15(+2.17%)
Aug 11, 2022 191.28 192.84 189.76 190.97 640,455 +0.56(+0.30%)
Aug 10, 2022 189.60 190.57 187.87 190.41 799,367 +3.16(+1.69%)
Aug 09, 2022 185.01 187.30 183.04 187.25 749,547 +2.81(+1.52%)
Aug 08, 2022 182.59 184.68 181.80 184.44 611,330 +2.89(+1.59%)
Aug 05, 2022 178.31 181.88 177.21 181.55 616,042 +1.81(+1.01%)
Aug 04, 2022 179.05 180.86 177.02 179.74 701,504 +0.84(+0.47%)
Aug 03, 2022 174.91 182.24 174.45 178.90 1,340,225 +6.76(+3.93%)
Aug 02, 2022 174.01 174.88 171.66 172.15 937,642 -1.85(-1.06%)
Aug 01, 2022 173.13 174.27 171.23 174.00 672,529 -0.47(-0.27%)
Jul 29, 2022 173.23 175.28 172.15 174.47 773,004 +1.27(+0.73%)
Jul 28, 2022 167.86 173.54 167.74 173.20 610,052 +6.56(+3.94%)
Jul 27, 2022 164.80 166.77 163.56 166.63 446,681 +1.74(+1.06%)
Jul 26, 2022 164.17 165.41 163.10 164.89 351,942 +0.99(+0.61%)
Jul 25, 2022 163.44 164.46 162.53 163.90 539,706 +0.12(+0.07%)
Jul 22, 2022 162.49 164.89 161.78 163.78 590,290 +2.28(+1.41%)
Jul 21, 2022 159.36 161.53 158.25 161.50 481,648 +2.43(+1.53%)
Jul 20, 2022 158.55 161.07 157.92 159.06 286,152 +0.62(+0.39%)
Jul 19, 2022 156.44 159.00 155.80 158.45 443,537 +3.24(+2.09%)
Jul 18, 2022 157.10 157.80 154.43 155.21 443,422 -0.89(-0.57%)
Jul 15, 2022 156.28 157.78 154.34 156.10 438,404 +1.93(+1.25%)
Jul 14, 2022 151.11 155.33 150.13 154.17 389,788 -0.14(-0.09%)
Jul 13, 2022 152.33 155.71 151.62 154.31 361,544 +0.57(+0.37%)
Jul 12, 2022 156.99 158.56 152.28 153.74 548,034 -4.64(-2.93%)
Jul 11, 2022 158.21 160.87 157.90 158.37 391,551 -0.97(-0.61%)
Jul 08, 2022 159.04 160.42 158.16 159.34 273,709 +0.03(+0.02%)
Jul 07, 2022 161.08 162.02 158.61 159.31 377,324 -1.11(-0.69%)
Jul 06, 2022 159.06 161.71 157.92 160.42 514,255 +2.20(+1.39%)
Jul 05, 2022 159.18 159.18 154.36 158.22 412,943 -2.31(-1.44%)
Jul 01, 2022 157.43 161.23 157.15 160.53 541,518 +3.92(+2.50%)
Jun 30, 2022 156.43 159.74 155.24 156.61 802,258 -0.76(-0.49%)
Jun 29, 2022 156.55 158.03 156.06 157.37 459,753 -0.06(-0.04%)
Jun 28, 2022 159.36 161.63 157.04 157.44 508,430 -0.88(-0.55%)
Jun 27, 2022 158.48 160.12 157.00 158.31 604,465 -0.37(-0.23%)
Jun 24, 2022 156.28 158.87 154.26 158.68 848,502 +4.13(+2.67%)
Jun 23, 2022 152.47 155.77 152.47 154.54 772,551 +2.96(+1.96%)
Jun 22, 2022 149.39 153.85 148.33 151.58 916,611 +2.61(+1.76%)
Jun 21, 2022 147.22 150.92 146.88 148.97 660,336 +2.16(+1.47%)
Jun 17, 2022 148.57 150.05 146.06 146.80 1,399,967 -0.43(-0.29%)
Jun 16, 2022 145.18 149.10 145.08 147.24 747,551 -1.44(-0.97%)
Jun 15, 2022 147.59 151.08 147.02 148.67 1,152,559 +2.54(+1.74%)
Jun 14, 2022 146.02 148.00 144.25 146.13 864,386 +0.71(+0.49%)
Jun 13, 2022 148.35 150.84 144.69 145.42 843,473 -6.79(-4.46%)
Jun 10, 2022 152.74 155.32 151.57 152.22 938,605 -2.20(-1.42%)
Jun 09, 2022 156.36 159.16 154.32 154.41 647,226 -2.54(-1.62%)
Jun 08, 2022 163.19 164.20 156.11 156.95 936,916 -7.24(-4.41%)
Jun 07, 2022 159.06 164.51 157.78 164.19 1,095,873 +4.52(+2.83%)
Jun 06, 2022 163.89 164.11 159.57 159.67 702,453 -2.93(-1.80%)
Jun 03, 2022 162.37 164.84 161.02 162.59 530,206 -1.40(-0.85%)
Jun 02, 2022 162.64 164.12 159.47 163.99 641,011 +1.08(+0.66%)
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.