Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cigna Corp
(NY:
CI
)
334.18
-2.88 (-0.85%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2023
288.10
288.79
282.83
284.50
1,800,307
-4.15(-1.44%)
Feb 27, 2023
286.41
290.71
286.06
288.65
1,309,221
+2.56(+0.90%)
Feb 24, 2023
285.68
288.64
284.59
286.09
1,513,125
-0.90(-0.31%)
Feb 23, 2023
287.79
292.04
285.98
286.99
2,221,027
-0.26(-0.09%)
Feb 22, 2023
286.73
288.74
285.16
287.25
1,915,138
+0.92(+0.32%)
Feb 21, 2023
292.52
293.48
286.02
286.33
1,223,741
-6.90(-2.35%)
Feb 17, 2023
291.36
294.83
290.26
293.23
2,173,477
+1.59(+0.54%)
Feb 16, 2023
289.57
294.93
289.20
291.64
1,566,210
+0.83(+0.28%)
Feb 15, 2023
291.07
295.98
290.50
290.81
1,807,215
-0.76(-0.26%)
Feb 14, 2023
290.83
294.23
290.61
291.57
1,383,517
+0.78(+0.27%)
Feb 13, 2023
288.46
292.80
287.77
290.80
1,265,413
+2.00(+0.69%)
Feb 10, 2023
285.98
289.06
285.20
288.80
1,301,445
+4.87(+1.72%)
Feb 09, 2023
282.65
285.55
280.12
283.93
1,828,741
+1.28(+0.45%)
Feb 08, 2023
280.46
284.99
279.05
282.65
2,053,596
+1.17(+0.42%)
Feb 07, 2023
279.52
282.17
276.88
281.48
2,133,992
+0.54(+0.19%)
Feb 06, 2023
286.18
287.08
279.16
280.94
2,305,147
-4.04(-1.42%)
Feb 03, 2023
296.46
301.69
283.77
284.98
2,917,936
-8.71(-2.97%)
Feb 02, 2023
301.94
302.09
291.65
293.69
2,200,310
-11.44(-3.75%)
Feb 01, 2023
306.81
307.93
303.18
305.13
1,287,132
-3.30(-1.07%)
Jan 31, 2023
305.10
308.77
303.14
308.44
1,670,746
+6.15(+2.03%)
Jan 30, 2023
301.73
303.74
300.61
302.29
1,592,630
+2.01(+0.67%)
Jan 27, 2023
305.06
306.15
299.59
300.28
1,249,546
-4.77(-1.56%)
Jan 26, 2023
305.98
307.23
303.50
305.06
1,079,170
-0.38(-0.12%)
Jan 25, 2023
300.96
307.20
300.18
305.44
1,225,160
+4.48(+1.49%)
Jan 24, 2023
300.52
301.03
295.94
300.95
1,331,319
+0.80(+0.27%)
Jan 23, 2023
300.35
304.31
299.61
300.16
1,521,536
-0.19(-0.06%)
Jan 20, 2023
302.61
304.22
298.05
300.34
1,148,178
-2.24(-0.74%)
Jan 19, 2023
301.45
305.17
301.20
302.58
1,239,879
+2.24(+0.75%)
Jan 18, 2023
306.25
308.04
299.95
300.34
1,135,507
-6.47(-2.11%)
Jan 17, 2023
306.59
309.93
305.54
306.81
1,861,424
+0.77(+0.25%)
Jan 13, 2023
301.42
309.19
301.42
306.04
1,565,685
+3.89(+1.29%)
Jan 12, 2023
300.56
303.88
298.84
302.15
1,312,698
+0.97(+0.32%)
Jan 11, 2023
295.56
303.18
295.37
301.19
1,651,197
+5.30(+1.79%)
Jan 10, 2023
295.53
298.95
294.40
295.89
1,430,506
+0.73(+0.25%)
Jan 09, 2023
294.88
296.71
291.70
295.16
2,599,030
+0.35(+0.12%)
Jan 06, 2023
297.42
297.42
291.72
294.81
3,648,922
-1.47(-0.50%)
Jan 05, 2023
300.90
301.08
295.41
296.28
2,001,903
-5.95(-1.97%)
Jan 04, 2023
312.72
313.85
299.13
302.23
2,549,082
-10.89(-3.48%)
Jan 03, 2023
318.85
319.38
309.77
313.12
1,601,406
-9.60(-2.98%)
Dec 30, 2022
322.10
323.19
318.86
322.72
718,377
+0.60(+0.19%)
Dec 29, 2022
325.06
325.36
321.80
322.12
599,061
-1.10(-0.34%)
Dec 28, 2022
326.30
327.26
322.87
323.22
568,233
-2.19(-0.67%)
Dec 27, 2022
326.68
327.13
324.53
325.41
578,688
-0.20(-0.06%)
Dec 23, 2022
324.61
327.08
323.13
325.62
635,387
+1.00(+0.31%)
Dec 22, 2022
324.56
325.85
321.08
324.61
912,253
+0.12(+0.04%)
Dec 21, 2022
323.56
325.09
318.87
324.50
1,317,489
+3.53(+1.10%)
Dec 20, 2022
322.02
324.81
320.81
320.97
1,009,854
-1.21(-0.37%)
Dec 19, 2022
319.27
323.33
318.22
322.18
1,068,520
+3.40(+1.07%)
Dec 16, 2022
319.42
321.03
313.23
318.78
3,273,522
-4.05(-1.26%)
Dec 15, 2022
323.84
325.31
320.79
322.83
2,067,190
-3.15(-0.97%)
Dec 14, 2022
323.84
327.26
322.07
325.98
1,250,391
+4.31(+1.34%)
Dec 13, 2022
331.16
331.26
321.49
321.66
2,056,441
-8.81(-2.67%)
Dec 12, 2022
323.65
330.68
323.65
330.48
1,608,335
+6.99(+2.16%)
Dec 09, 2022
324.56
327.56
323.44
323.48
1,359,028
-1.34(-0.41%)
Dec 08, 2022
324.74
326.92
323.55
324.83
1,067,223
+1.28(+0.39%)
Dec 07, 2022
320.93
324.24
320.09
323.55
2,003,826
+2.48(+0.77%)
Dec 06, 2022
319.27
323.31
317.51
321.07
1,335,646
+2.19(+0.69%)
Dec 05, 2022
315.40
319.73
314.95
318.88
1,516,317
+1.28(+0.40%)
Dec 02, 2022
313.17
318.47
313.11
317.60
1,340,604
+3.64(+1.16%)
Dec 01, 2022
318.96
319.90
313.12
313.96
2,246,710
-5.28(-1.65%)
Nov 30, 2022
311.29
319.27
309.77
319.24
4,980,050
+7.95(+2.55%)
Nov 29, 2022
309.23
313.49
309.23
311.29
2,195,883
+1.15(+0.37%)
Nov 28, 2022
313.56
317.45
309.62
310.14
2,049,995
-4.26(-1.36%)
Nov 25, 2022
312.62
314.60
310.56
314.40
949,294
+3.94(+1.27%)
Nov 23, 2022
309.74
312.55
309.62
310.46
1,589,470
+0.48(+0.15%)
Nov 22, 2022
308.31
311.93
308.15
309.98
1,565,254
+3.94(+1.29%)
Nov 21, 2022
310.17
312.69
305.27
306.04
1,989,049
-3.81(-1.23%)
Nov 18, 2022
305.88
312.81
305.88
309.85
1,967,461
+6.90(+2.28%)
Nov 17, 2022
296.49
303.70
296.49
302.94
1,665,294
+5.25(+1.76%)
Nov 16, 2022
297.17
300.33
296.18
297.69
1,416,513
+1.48(+0.50%)
Nov 15, 2022
299.27
299.60
292.56
296.22
2,185,239
-1.63(-0.55%)
Nov 14, 2022
297.44
303.36
297.44
297.85
2,032,898
+2.94(+1.00%)
Nov 11, 2022
314.87
314.98
281.11
294.91
5,660,720
-18.95(-6.04%)
Nov 10, 2022
319.40
319.40
306.37
313.85
2,125,318
-1.60(-0.51%)
Nov 09, 2022
319.07
321.34
315.07
315.45
1,316,616
-2.67(-0.84%)
Nov 08, 2022
313.61
319.73
311.76
318.12
1,390,098
+3.27(+1.04%)
Nov 07, 2022
314.49
317.76
312.05
314.85
1,613,928
+2.17(+0.70%)
Nov 04, 2022
317.41
317.41
308.74
312.68
2,297,828
-2.05(-0.65%)
Nov 03, 2022
311.81
318.87
308.07
314.73
2,990,322
+3.28(+1.05%)
Nov 02, 2022
314.62
311.43
311.45
2,256,653
-4.13(-1.31%)
Nov 01, 2022
313.72
316.75
311.21
315.58
1,765,385
+2.00(+0.64%)
Oct 31, 2022
312.89
314.63
311.87
313.58
1,891,335
-1.65(-0.52%)
Oct 28, 2022
309.01
315.62
309.01
315.23
1,462,935
+7.94(+2.58%)
Oct 27, 2022
306.64
310.13
304.81
307.29
1,468,035
+1.58(+0.52%)
Oct 26, 2022
303.84
308.41
303.64
305.71
1,823,780
+3.91(+1.30%)
Oct 25, 2022
298.96
302.47
295.91
301.80
1,700,836
+3.85(+1.29%)
Oct 24, 2022
294.60
299.24
294.54
297.94
1,931,879
+5.44(+1.86%)
Oct 21, 2022
284.62
293.42
283.35
292.50
1,938,112
+6.82(+2.39%)
Oct 20, 2022
284.21
288.26
283.36
285.68
1,555,131
+1.19(+0.42%)
Oct 19, 2022
285.62
287.60
281.67
284.48
1,595,215
-0.64(-0.22%)
Oct 18, 2022
286.35
287.54
281.88
285.12
2,289,000
+3.71(+1.32%)
Oct 17, 2022
286.35
288.43
280.79
281.41
2,674,620
-5.22(-1.82%)
Oct 14, 2022
291.20
291.93
284.50
286.64
2,577,207
-2.27(-0.79%)
Oct 13, 2022
277.22
290.34
276.49
288.91
2,272,167
+9.01(+3.22%)
Oct 12, 2022
283.42
286.26
279.74
279.90
2,403,443
-2.51(-0.89%)
Oct 11, 2022
276.15
285.21
275.79
282.41
1,870,481
+5.07(+1.83%)
Oct 10, 2022
279.55
281.18
275.46
277.35
2,978,539
-2.57(-0.92%)
Oct 07, 2022
280.87
282.35
277.97
279.92
2,015,195
-4.56(-1.60%)
Oct 06, 2022
283.81
286.03
283.16
284.48
1,723,707
-0.92(-0.32%)
Oct 05, 2022
283.47
286.50
282.50
285.40
1,257,311
+0.98(+0.34%)
Oct 04, 2022
280.67
284.47
280.04
284.42
1,893,821
+5.63(+2.02%)
Oct 03, 2022
272.51
280.14
271.13
278.79
2,385,077
+9.46(+3.51%)
Sep 30, 2022
271.61
275.65
269.21
269.33
2,397,560
-3.00(-1.10%)
Sep 29, 2022
273.43
273.43
269.55
272.33
1,516,761
-1.93(-0.70%)
Sep 28, 2022
271.35
275.92
268.87
274.26
1,608,991
+4.78(+1.78%)
Sep 27, 2022
270.88
274.07
268.04
269.48
2,364,739
+0.80(+0.30%)
Sep 26, 2022
268.87
270.43
265.12
268.68
2,054,328
-0.94(-0.35%)
Sep 23, 2022
272.44
272.65
265.59
269.62
1,949,363
-4.98(-1.81%)
Sep 22, 2022
276.40
276.99
273.12
274.60
1,211,555
-1.99(-0.72%)
Sep 21, 2022
282.53
285.65
276.52
276.59
1,856,616
-3.04(-1.09%)
Sep 20, 2022
281.06
281.87
277.31
279.63
1,821,989
-1.20(-0.43%)
Sep 19, 2022
279.15
280.96
277.38
280.83
2,104,649
-1.00(-0.35%)
Sep 16, 2022
281.45
282.56
278.93
281.83
5,133,370
+0.38(+0.13%)
Sep 15, 2022
280.85
283.58
276.22
281.45
2,441,031
+5.71(+2.07%)
Sep 14, 2022
280.29
280.80
273.37
275.75
2,528,613
-2.66(-0.96%)
Sep 13, 2022
282.60
283.09
277.75
278.40
2,344,977
-7.12(-2.49%)
Sep 12, 2022
284.17
287.59
283.40
285.52
3,092,124
+1.27(+0.45%)
Sep 09, 2022
282.70
285.89
282.35
284.25
1,404,063
+2.07(+0.73%)
Sep 08, 2022
281.27
282.90
278.48
282.18
2,045,327
+0.69(+0.24%)
Sep 07, 2022
276.99
283.28
276.53
281.49
2,755,853
+4.61(+1.67%)
Sep 06, 2022
278.17
281.70
275.45
276.88
1,280,192
-1.29(-0.46%)
Sep 02, 2022
280.27
283.08
276.78
278.17
2,105,051
-0.33(-0.12%)
Sep 01, 2022
275.41
278.88
274.12
278.50
1,311,193
+4.44(+1.62%)
Aug 31, 2022
275.96
277.21
273.77
274.06
2,536,148
-1.57(-0.57%)
Aug 30, 2022
278.15
278.95
274.21
275.63
1,278,085
-2.05(-0.74%)
Aug 29, 2022
274.47
279.71
272.71
277.68
1,198,346
+2.24(+0.81%)
Aug 26, 2022
282.33
282.49
275.22
275.44
1,783,220
-6.75(-2.39%)
Aug 25, 2022
279.25
282.27
277.31
282.19
1,492,767
+2.99(+1.07%)
Aug 24, 2022
277.19
280.01
276.36
279.20
1,870,298
+2.35(+0.85%)
Aug 23, 2022
281.36
281.74
276.35
276.85
1,297,999
-5.00(-1.77%)
Aug 22, 2022
280.97
282.96
280.77
281.85
1,394,518
-1.43(-0.51%)
Aug 19, 2022
281.72
284.23
281.11
283.28
1,202,377
+2.02(+0.72%)
Aug 18, 2022
282.33
282.48
278.42
281.26
1,908,207
-0.69(-0.24%)
Aug 17, 2022
279.07
283.66
278.02
281.94
1,145,625
+0.96(+0.34%)
Aug 16, 2022
281.40
283.49
279.65
280.99
1,543,433
-0.25(-0.09%)
Aug 15, 2022
280.43
283.78
278.54
281.24
1,093,461
-0.05(-0.02%)
Aug 12, 2022
276.67
281.74
276.67
281.29
4,546,014
+4.76(+1.72%)
Aug 11, 2022
277.40
280.04
274.96
276.53
1,908,120
-1.03(-0.37%)
Aug 10, 2022
277.54
279.67
276.24
277.56
1,448,349
+1.96(+0.71%)
Aug 09, 2022
274.90
278.91
273.99
275.60
1,748,631
+3.16(+1.16%)
Aug 08, 2022
272.66
274.45
271.43
272.44
2,473,888
+0.00(+0.00%)
Aug 05, 2022
269.33
273.30
269.07
272.44
2,109,706
+1.61(+0.60%)
Aug 04, 2022
271.34
275.04
270.01
270.82
3,779,971
+8.08(+3.08%)
Aug 03, 2022
263.10
264.73
262.30
262.74
3,670,598
+0.29(+0.11%)
Aug 02, 2022
265.84
265.92
261.80
262.45
1,556,638
-1.91(-0.72%)
Aug 01, 2022
264.91
267.75
263.12
264.36
1,483,774
-1.89(-0.71%)
Jul 29, 2022
264.09
268.52
263.39
266.24
1,899,817
+2.07(+0.78%)
Jul 28, 2022
266.29
266.62
261.63
264.17
1,708,086
-1.46(-0.55%)
Jul 27, 2022
264.94
267.44
261.10
265.63
1,159,375
-0.10(-0.04%)
Jul 26, 2022
265.07
266.53
263.79
265.73
1,790,728
+2.13(+0.81%)
Jul 25, 2022
261.30
265.81
261.30
263.60
1,368,812
+3.32(+1.27%)
Jul 22, 2022
258.16
260.30
256.92
260.29
1,848,447
+2.76(+1.07%)
Jul 21, 2022
256.02
258.88
254.74
257.53
1,764,396
-0.36(-0.14%)
Jul 20, 2022
264.62
265.10
255.54
257.89
1,726,432
-7.62(-2.87%)
Jul 19, 2022
261.25
267.23
261.13
265.51
2,156,163
+6.04(+2.33%)
Jul 18, 2022
265.38
265.75
258.44
259.46
1,651,753
-5.57(-2.10%)
Jul 15, 2022
260.11
265.29
258.44
265.03
1,945,043
+8.89(+3.47%)
Jul 14, 2022
257.98
257.98
252.36
256.14
2,338,210
-8.55(-3.23%)
Jul 13, 2022
267.69
270.26
264.40
264.68
1,616,942
-5.41(-2.00%)
Jul 12, 2022
269.92
272.98
269.15
270.10
2,688,731
-0.54(-0.20%)
Jul 11, 2022
268.01
272.57
267.63
270.64
1,603,616
+0.70(+0.26%)
Jul 08, 2022
266.48
272.17
265.58
269.94
2,404,879
+3.30(+1.24%)
Jul 07, 2022
263.04
268.26
263.04
266.65
5,193,172
+4.53(+1.73%)
Jul 06, 2022
256.26
264.15
254.69
262.11
3,371,251
+6.04(+2.36%)
Jul 05, 2022
255.76
256.45
247.88
256.07
2,411,781
-3.08(-1.19%)
Jul 01, 2022
255.03
260.04
252.02
259.15
1,349,990
+4.36(+1.71%)
Jun 30, 2022
255.74
257.26
252.79
254.79
2,099,247
-3.69(-1.43%)
Jun 29, 2022
259.31
260.94
256.07
258.49
1,488,946
+1.09(+0.42%)
Jun 28, 2022
259.57
262.41
255.99
257.39
1,546,092
-1.61(-0.62%)
Jun 27, 2022
255.59
260.24
253.62
259.01
1,693,556
+2.66(+1.04%)
Jun 24, 2022
252.81
257.00
247.44
256.35
3,522,881
+5.27(+2.10%)
Jun 23, 2022
248.77
251.66
246.48
251.08
1,834,979
+3.66(+1.48%)
Jun 22, 2022
244.46
250.44
241.96
247.43
1,557,882
+3.60(+1.48%)
Jun 21, 2022
241.53
246.35
236.74
243.83
2,403,808
+7.41(+3.13%)
Jun 17, 2022
241.88
243.48
233.54
236.42
3,958,524
-3.66(-1.52%)
Jun 16, 2022
239.10
240.29
232.23
240.08
1,969,406
+1.16(+0.49%)
Jun 15, 2022
238.87
241.44
235.88
238.92
1,699,663
+1.34(+0.57%)
Jun 14, 2022
234.13
238.21
232.16
237.57
2,280,954
+3.37(+1.44%)
Jun 13, 2022
240.64
241.53
233.16
234.21
2,318,783
-10.69(-4.37%)
Jun 10, 2022
244.85
247.61
243.54
244.90
1,451,012
-4.15(-1.67%)
Jun 09, 2022
251.58
253.84
248.92
249.05
1,139,309
-3.09(-1.23%)
Jun 08, 2022
250.93
253.90
250.32
252.14
1,277,905
-1.45(-0.57%)
Jun 07, 2022
248.66
254.12
246.70
253.59
1,853,679
+4.91(+1.98%)
Jun 06, 2022
246.63
250.05
245.02
248.68
1,677,659
+4.19(+1.71%)
Jun 03, 2022
253.01
253.49
244.22
244.49
2,421,755
-9.11(-3.59%)
Jun 02, 2022
255.31
255.31
247.98
253.60
1,720,487
-1.11(-0.43%)
Jun 01, 2022
261.17
261.45
252.36
254.71
2,741,261
-3.57(-1.38%)
May 31, 2022
260.14
263.37
257.36
258.28
3,689,185
-3.96(-1.51%)
May 27, 2022
258.11
262.79
256.36
262.24
1,347,145
+3.39(+1.31%)
May 26, 2022
259.24
260.89
257.72
258.85
1,761,556
+3.01(+1.18%)
May 25, 2022
255.45
256.59
253.61
255.84
1,140,013
+0.76(+0.30%)
May 24, 2022
254.38
256.70
251.66
255.07
1,436,799
+1.53(+0.60%)
May 23, 2022
252.49
255.84
251.60
253.54
1,134,600
+3.74(+1.50%)
May 20, 2022
247.18
252.10
244.93
249.81
1,686,590
+2.51(+1.02%)
May 19, 2022
245.93
249.48
243.69
247.30
1,757,531
-0.66(-0.27%)
May 18, 2022
259.51
259.93
246.38
247.96
2,635,610
-13.27(-5.08%)
May 17, 2022
258.55
261.57
257.53
261.23
1,491,917
+4.68(+1.82%)
May 16, 2022
255.56
259.38
252.52
256.55
1,602,526
+7.03(+2.82%)
May 13, 2022
251.31
252.21
248.40
249.52
1,579,028
-0.81(-0.32%)
May 12, 2022
249.75
251.00
244.78
250.33
1,740,349
-0.16(-0.07%)
May 11, 2022
250.41
257.55
250.00
250.49
1,465,416
-0.43(-0.17%)
May 10, 2022
252.24
254.57
248.98
250.93
1,675,417
-0.73(-0.29%)
May 09, 2022
256.85
256.94
250.03
251.66
2,314,889
-5.28(-2.06%)
May 06, 2022
246.26
257.53
245.52
256.94
2,293,770
+14.27(+5.88%)
May 05, 2022
244.43
246.26
240.47
242.68
1,691,327
-3.46(-1.40%)
May 04, 2022
238.88
247.13
236.72
246.13
1,174,495
+8.07(+3.39%)
May 03, 2022
237.53
241.30
237.12
238.06
1,159,099
+1.14(+0.48%)
May 02, 2022
237.99
240.17
232.60
236.93
1,555,509
-0.65(-0.27%)
Apr 29, 2022
243.17
244.22
236.88
237.57
1,485,730
-7.18(-2.93%)
Apr 28, 2022
243.46
245.24
240.44
244.75
953,163
+3.34(+1.38%)
Apr 27, 2022
243.24
245.73
239.36
241.41
1,254,962
-1.76(-0.72%)
Apr 26, 2022
242.79
246.84
242.75
243.18
923,544
-1.69(-0.69%)
Apr 25, 2022
245.65
245.65
237.57
244.87
1,456,527
-0.67(-0.27%)
Apr 22, 2022
253.19
253.19
245.21
245.54
1,310,988
-9.19(-3.61%)
Apr 21, 2022
259.10
259.90
254.49
254.74
1,175,868
-4.10(-1.58%)
Apr 20, 2022
252.68
259.77
251.71
258.84
1,519,813
+7.55(+3.00%)
Apr 19, 2022
250.43
252.52
249.01
251.29
1,559,942
+1.99(+0.80%)
Apr 18, 2022
248.47
251.77
248.20
249.30
1,201,864
-0.24(-0.10%)
Apr 14, 2022
250.30
255.32
249.21
249.54
1,434,646
+0.21(+0.09%)
Apr 13, 2022
246.35
249.69
245.29
249.33
1,558,716
+4.01(+1.64%)
Apr 12, 2022
244.88
247.84
243.96
245.31
1,145,229
+0.67(+0.28%)
Apr 11, 2022
248.32
249.77
244.00
244.64
1,218,361
-3.64(-1.47%)
Apr 08, 2022
246.73
249.62
245.28
248.28
1,550,884
+2.67(+1.09%)
Apr 07, 2022
240.17
246.61
239.38
245.61
1,711,859
+5.31(+2.21%)
Apr 06, 2022
234.60
240.98
233.97
240.30
1,426,129
+4.35(+1.84%)
Apr 05, 2022
231.79
239.68
231.79
235.95
1,488,662
+2.72(+1.17%)
Apr 04, 2022
235.81
237.00
232.35
233.22
1,459,525
-3.84(-1.62%)
Apr 01, 2022
233.16
238.59
231.79
237.06
1,646,144
+6.39(+2.77%)
Mar 31, 2022
234.01
235.76
230.56
230.67
1,853,377
-5.99(-2.53%)
Mar 30, 2022
234.78
236.89
234.07
236.66
979,948
+2.40(+1.02%)
Mar 29, 2022
236.27
236.39
231.18
234.26
1,286,075
-0.31(-0.13%)
Mar 28, 2022
234.90
234.90
232.36
234.57
1,527,833
+0.08(+0.03%)
Mar 25, 2022
233.74
234.86
232.34
234.49
1,378,845
+1.42(+0.61%)
Mar 24, 2022
230.05
233.85
229.60
233.07
1,164,160
+3.47(+1.51%)
Mar 23, 2022
233.40
234.51
229.58
229.60
1,589,637
-4.84(-2.07%)
Mar 22, 2022
235.61
237.57
234.36
234.44
1,624,039
+0.02(+0.01%)
Mar 21, 2022
231.51
236.81
231.21
234.43
1,578,607
+2.26(+0.97%)
Mar 18, 2022
232.69
234.62
230.24
232.16
3,608,520
-1.18(-0.51%)
Mar 17, 2022
226.13
233.82
226.13
233.35
2,219,268
+4.71(+2.06%)
Mar 16, 2022
225.75
229.31
224.60
228.64
1,595,668
+4.26(+1.90%)
Mar 15, 2022
219.69
225.51
219.44
224.38
1,749,184
+6.62(+3.04%)
Mar 14, 2022
221.00
221.00
215.85
217.76
2,060,912
-0.64(-0.29%)
Mar 11, 2022
222.38
223.34
217.99
218.40
1,825,233
-2.50(-1.13%)
Mar 10, 2022
220.47
217.08
220.90
2,239,716
-1.73(-0.78%)
Mar 09, 2022
224.43
224.97
221.53
222.63
1,348,457
+2.08(+0.94%)
Mar 08, 2022
226.31
227.89
220.46
220.55
1,886,478
-7.35(-3.22%)
Mar 07, 2022
231.04
231.82
226.95
227.90
1,809,621
-3.62(-1.56%)
Mar 04, 2022
224.51
231.82
222.75
231.52
1,404,465
+3.66(+1.61%)
Mar 03, 2022
231.12
231.86
226.24
227.86
1,341,724
-2.59(-1.12%)
Mar 02, 2022
229.00
231.83
227.92
230.45
1,526,091
+3.27(+1.44%)
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
.