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
)
332.92
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Nov 30, 2020
198.64
200.37
196.34
197.66
4,012,334
-3.18(-1.58%)
Nov 27, 2020
195.90
201.39
195.30
200.83
826,276
+5.19(+2.65%)
Nov 25, 2020
198.40
198.65
193.84
195.64
1,709,479
-2.84(-1.43%)
Nov 24, 2020
196.76
202.49
195.40
198.49
1,685,089
+2.91(+1.49%)
Nov 23, 2020
195.20
197.99
194.15
195.57
1,772,856
+2.00(+1.03%)
Nov 20, 2020
192.13
195.00
190.81
193.57
1,537,748
+0.08(+0.04%)
Nov 19, 2020
197.18
198.54
192.19
193.50
2,170,239
-5.85(-2.93%)
Nov 18, 2020
204.12
204.17
199.11
199.35
1,762,485
-3.67(-1.81%)
Nov 17, 2020
203.98
205.08
196.72
203.01
2,922,272
-3.30(-1.60%)
Nov 16, 2020
210.86
211.37
205.56
206.31
1,841,580
-1.31(-0.63%)
Nov 13, 2020
207.92
209.46
206.24
207.62
1,566,211
-0.44(-0.21%)
Nov 12, 2020
207.45
210.26
205.63
208.06
1,602,033
-0.91(-0.43%)
Nov 11, 2020
208.20
212.61
207.92
208.97
2,179,857
+0.86(+0.41%)
Nov 10, 2020
200.98
209.34
198.70
208.11
3,005,537
+8.50(+4.26%)
Nov 09, 2020
203.23
205.28
194.69
199.60
2,842,355
+9.20(+4.83%)
Nov 06, 2020
200.91
201.13
189.67
190.41
3,860,508
-11.99(-5.93%)
Nov 05, 2020
197.05
205.79
196.53
202.40
4,699,397
+3.35(+1.68%)
Nov 04, 2020
184.58
200.91
184.26
199.05
7,460,035
+25.27(+14.54%)
Nov 03, 2020
167.71
175.06
167.53
173.78
2,366,323
+8.54(+5.17%)
Nov 02, 2020
160.56
165.63
158.41
165.24
2,042,984
+7.44(+4.71%)
Oct 30, 2020
154.48
158.31
154.26
157.80
2,131,453
+3.37(+2.18%)
Oct 29, 2020
158.35
158.38
151.56
154.43
2,513,227
-4.66(-2.93%)
Oct 28, 2020
164.72
166.71
158.82
159.09
2,279,635
-9.41(-5.59%)
Oct 27, 2020
170.23
172.47
167.55
168.50
2,124,879
-3.39(-1.97%)
Oct 26, 2020
172.72
174.00
170.05
171.89
1,960,369
-2.47(-1.41%)
Oct 23, 2020
170.51
174.56
170.12
174.36
1,815,713
+4.88(+2.88%)
Oct 22, 2020
165.37
170.06
165.15
169.48
1,501,062
+4.51(+2.73%)
Oct 21, 2020
161.52
166.47
159.96
164.97
2,013,271
+3.28(+2.03%)
Oct 20, 2020
163.16
164.07
161.49
161.69
2,131,164
-0.54(-0.33%)
Oct 19, 2020
168.14
168.44
161.29
162.23
2,051,983
-5.90(-3.51%)
Oct 16, 2020
167.00
169.54
165.97
168.13
1,572,031
+1.02(+0.61%)
Oct 15, 2020
162.71
167.61
162.55
167.11
1,428,490
+2.20(+1.34%)
Oct 14, 2020
165.10
167.11
163.62
164.91
1,485,278
-0.09(-0.05%)
Oct 13, 2020
166.06
168.13
164.16
164.99
1,158,565
-2.72(-1.62%)
Oct 12, 2020
166.46
169.18
165.85
167.71
1,255,612
+1.00(+0.60%)
Oct 09, 2020
168.70
168.83
166.13
166.71
1,226,241
-1.39(-0.83%)
Oct 08, 2020
166.71
168.36
165.51
168.10
1,211,022
+1.48(+0.89%)
Oct 07, 2020
162.84
167.32
162.84
166.62
1,679,838
+5.12(+3.17%)
Oct 06, 2020
163.77
165.96
161.38
161.50
1,564,145
-1.27(-0.78%)
Oct 05, 2020
159.91
163.81
159.44
162.76
2,000,884
+4.72(+2.98%)
Oct 02, 2020
155.43
160.81
155.03
158.05
1,885,548
-0.14(-0.09%)
Oct 01, 2020
160.05
160.54
156.95
158.19
1,419,781
-1.92(-1.20%)
Sep 30, 2020
155.07
161.43
154.67
160.11
2,463,382
+4.82(+3.10%)
Sep 29, 2020
155.70
156.37
153.50
155.29
1,545,527
+0.02(+0.01%)
Sep 28, 2020
155.85
157.56
154.89
155.27
1,229,353
+1.74(+1.13%)
Sep 25, 2020
150.31
153.77
150.27
153.53
1,961,097
+1.48(+0.98%)
Sep 24, 2020
151.21
154.06
150.12
152.04
1,901,789
+0.36(+0.24%)
Sep 23, 2020
153.48
155.10
151.51
151.69
3,046,921
-1.17(-0.77%)
Sep 22, 2020
155.61
157.45
152.69
152.86
2,452,416
-3.04(-1.95%)
Sep 21, 2020
155.94
157.09
151.23
155.90
2,674,023
-2.80(-1.76%)
Sep 18, 2020
158.65
160.15
157.52
158.70
3,191,995
-1.02(-0.64%)
Sep 17, 2020
158.14
160.81
157.68
159.72
3,343,411
+0.39(+0.24%)
Sep 16, 2020
159.34
162.23
157.85
159.33
5,574,511
+1.98(+1.26%)
Sep 15, 2020
163.84
164.41
156.87
157.36
3,024,155
-5.06(-3.11%)
Sep 14, 2020
160.98
163.96
159.98
162.41
1,655,716
+2.35(+1.47%)
Sep 11, 2020
161.30
161.49
158.50
160.06
1,587,162
-0.36(-0.22%)
Sep 10, 2020
164.84
166.15
160.37
160.42
1,424,502
-4.06(-2.47%)
Sep 09, 2020
165.30
166.55
162.64
164.47
1,763,885
+0.05(+0.03%)
Sep 08, 2020
168.22
168.22
163.46
164.43
1,599,568
-4.38(-2.59%)
Sep 04, 2020
169.59
170.07
165.68
168.80
1,918,985
+0.17(+0.10%)
Sep 03, 2020
172.57
175.08
167.10
168.63
1,751,041
-2.75(-1.60%)
Sep 02, 2020
167.40
172.09
166.43
171.38
1,791,343
+4.91(+2.95%)
Sep 01, 2020
166.34
167.56
164.92
166.48
1,987,931
-1.15(-0.69%)
Aug 31, 2020
169.49
172.70
167.54
167.63
3,216,814
-3.57(-2.09%)
Aug 28, 2020
167.67
171.48
166.30
171.20
1,599,119
+3.85(+2.30%)
Aug 27, 2020
165.52
168.56
164.72
167.35
1,743,711
+2.82(+1.71%)
Aug 26, 2020
167.31
167.31
162.71
164.54
2,051,307
-3.13(-1.87%)
Aug 25, 2020
168.66
168.66
166.34
167.67
1,415,442
-0.25(-0.15%)
Aug 24, 2020
169.58
169.87
165.97
167.92
1,538,552
-0.59(-0.35%)
Aug 21, 2020
168.76
170.59
167.60
168.51
1,466,326
+0.27(+0.16%)
Aug 20, 2020
170.16
170.61
167.71
168.23
1,320,327
-3.06(-1.79%)
Aug 19, 2020
172.39
173.42
171.09
171.30
1,786,356
-0.64(-0.37%)
Aug 18, 2020
172.00
173.44
170.83
171.94
1,211,633
-0.25(-0.14%)
Aug 17, 2020
173.23
173.82
171.63
172.19
1,611,011
-1.14(-0.66%)
Aug 14, 2020
169.79
174.52
168.92
173.33
1,282,321
+2.38(+1.39%)
Aug 13, 2020
172.42
172.63
169.84
170.95
1,281,032
-3.25(-1.87%)
Aug 12, 2020
174.97
176.51
171.77
174.20
2,279,409
+1.83(+1.06%)
Aug 11, 2020
174.84
176.92
172.02
172.36
2,040,097
-0.59(-0.34%)
Aug 10, 2020
167.41
173.17
167.41
172.95
2,167,217
+4.55(+2.70%)
Aug 07, 2020
163.69
168.52
163.48
168.40
1,905,547
+4.84(+2.96%)
Aug 06, 2020
163.70
165.97
162.00
163.57
1,878,988
-1.70(-1.03%)
Aug 05, 2020
165.80
167.09
163.75
165.27
2,571,261
+1.29(+0.79%)
Aug 04, 2020
163.02
166.14
162.34
163.97
1,968,395
+0.47(+0.29%)
Aug 03, 2020
164.34
164.44
161.46
163.50
2,183,365
+0.29(+0.18%)
Jul 31, 2020
167.32
167.40
161.62
163.21
2,595,222
-5.46(-3.24%)
Jul 30, 2020
169.37
171.27
167.28
168.67
1,830,762
-3.15(-1.83%)
Jul 29, 2020
167.39
173.27
166.90
171.82
2,255,000
+5.72(+3.44%)
Jul 28, 2020
165.62
168.10
164.62
166.10
1,921,937
+0.24(+0.14%)
Jul 27, 2020
170.02
170.20
165.76
165.86
1,995,674
-5.22(-3.05%)
Jul 24, 2020
170.88
174.06
170.03
171.08
2,395,133
+1.80(+1.06%)
Jul 23, 2020
167.33
171.24
167.09
169.28
2,160,822
+2.07(+1.24%)
Jul 22, 2020
168.55
168.68
165.58
167.21
1,701,840
-1.29(-0.77%)
Jul 21, 2020
168.22
168.68
166.58
168.51
2,690,468
+2.31(+1.39%)
Jul 20, 2020
170.09
170.34
166.07
166.20
2,118,824
-3.73(-2.20%)
Jul 17, 2020
171.32
171.92
169.44
169.94
2,684,843
-0.18(-0.11%)
Jul 16, 2020
171.06
171.40
169.07
170.12
1,806,031
-0.98(-0.57%)
Jul 15, 2020
173.04
174.58
170.29
171.10
1,922,036
-1.07(-0.62%)
Jul 14, 2020
167.25
172.37
165.70
172.17
1,903,425
+4.54(+2.71%)
Jul 13, 2020
166.66
170.24
166.53
167.63
1,834,366
+1.73(+1.04%)
Jul 10, 2020
164.78
166.38
161.41
165.90
1,609,171
+1.55(+0.94%)
Jul 09, 2020
169.64
170.42
162.34
164.35
2,466,432
-5.84(-3.43%)
Jul 08, 2020
172.46
174.40
167.41
170.19
2,682,492
-1.86(-1.08%)
Jul 07, 2020
176.68
177.87
171.56
172.05
2,310,690
-6.88(-3.85%)
Jul 06, 2020
181.27
182.21
178.63
178.93
1,662,485
-1.10(-0.61%)
Jul 02, 2020
181.42
183.84
179.65
180.03
944,255
-0.01(-0.00%)
Jul 01, 2020
177.64
181.79
177.18
180.04
2,120,408
+2.69(+1.52%)
Jun 30, 2020
177.23
178.42
174.23
177.34
2,271,637
+0.09(+0.05%)
Jun 29, 2020
176.43
177.44
173.60
177.25
1,369,612
+2.35(+1.35%)
Jun 26, 2020
174.76
175.44
172.41
174.90
2,550,464
-0.40(-0.23%)
Jun 25, 2020
173.04
175.75
171.12
175.29
1,296,689
+1.43(+0.82%)
Jun 24, 2020
179.66
181.44
172.20
173.87
1,754,418
-7.88(-4.34%)
Jun 23, 2020
181.59
183.34
179.23
181.75
1,785,285
+1.82(+1.01%)
Jun 22, 2020
179.84
181.84
176.89
179.93
1,534,314
-0.96(-0.53%)
Jun 19, 2020
183.42
186.04
180.28
180.89
2,383,917
+1.34(+0.75%)
Jun 18, 2020
179.91
180.29
177.00
179.55
1,990,493
-1.72(-0.95%)
Jun 17, 2020
183.84
184.28
180.35
181.27
1,237,502
-1.15(-0.63%)
Jun 16, 2020
183.20
185.39
179.09
182.42
1,426,803
+5.57(+3.15%)
Jun 15, 2020
175.10
178.99
172.34
176.85
2,227,851
-2.73(-1.52%)
Jun 12, 2020
186.97
187.52
177.63
179.59
2,121,718
-1.45(-0.80%)
Jun 11, 2020
192.97
193.53
178.93
181.04
3,106,967
-16.48(-8.34%)
Jun 10, 2020
202.69
202.72
195.29
197.52
1,516,582
-5.20(-2.56%)
Jun 09, 2020
202.24
205.37
199.88
202.72
1,584,647
-1.27(-0.62%)
Jun 08, 2020
196.56
204.06
195.84
203.99
2,214,434
+6.01(+3.04%)
Jun 05, 2020
193.74
201.83
192.24
197.98
2,069,765
+6.70(+3.50%)
Jun 04, 2020
188.51
193.18
187.56
191.28
1,332,414
+0.97(+0.51%)
Jun 03, 2020
192.38
193.62
189.56
190.30
1,486,311
+0.05(+0.02%)
Jun 02, 2020
187.32
191.38
185.47
190.25
2,079,032
+3.03(+1.62%)
Jun 01, 2020
185.65
187.89
183.93
187.22
1,124,629
+0.74(+0.40%)
May 29, 2020
189.56
192.20
184.93
186.48
2,440,844
-3.07(-1.62%)
May 28, 2020
189.02
193.74
188.60
189.56
1,548,042
+1.05(+0.56%)
May 27, 2020
185.84
188.69
182.68
188.51
1,363,036
+3.34(+1.81%)
May 26, 2020
183.12
187.13
182.27
185.16
1,632,292
+6.54(+3.66%)
May 22, 2020
179.06
179.32
176.62
178.62
866,167
+0.30(+0.17%)
May 21, 2020
177.64
179.78
176.41
178.32
1,134,648
+0.39(+0.22%)
May 20, 2020
183.29
183.87
177.20
177.93
1,711,292
-3.32(-1.83%)
May 19, 2020
182.27
184.27
180.04
181.25
1,055,203
-1.64(-0.89%)
May 18, 2020
184.52
185.43
182.74
182.88
1,331,066
+3.18(+1.77%)
May 15, 2020
173.58
179.95
173.20
179.71
1,380,937
+5.38(+3.08%)
May 14, 2020
169.81
174.33
166.83
174.33
1,945,582
+3.26(+1.91%)
May 13, 2020
177.99
178.62
168.87
171.07
1,953,020
-8.08(-4.51%)
May 12, 2020
180.23
183.54
179.15
179.15
1,412,180
+0.54(+0.30%)
May 11, 2020
177.33
181.02
177.26
178.61
1,130,148
-0.27(-0.15%)
May 08, 2020
176.84
179.03
175.88
178.88
1,376,069
+4.81(+2.76%)
May 07, 2020
175.33
177.38
173.23
174.06
1,193,839
+0.71(+0.41%)
May 06, 2020
181.72
182.81
172.96
173.36
1,522,211
-6.58(-3.66%)
May 05, 2020
176.76
182.20
176.36
179.93
1,523,951
+5.46(+3.13%)
May 04, 2020
171.06
176.18
170.62
174.47
1,614,221
-2.34(-1.33%)
May 01, 2020
181.46
184.18
175.18
176.82
1,707,998
-8.21(-4.44%)
Apr 30, 2020
186.42
191.62
183.45
185.03
2,890,899
-0.09(-0.05%)
Apr 29, 2020
182.32
186.48
177.49
185.11
1,948,359
+5.94(+3.31%)
Apr 28, 2020
185.74
186.17
174.68
179.18
1,425,913
-3.04(-1.67%)
Apr 27, 2020
179.91
183.29
179.57
182.22
1,618,614
+4.36(+2.45%)
Apr 24, 2020
175.34
178.46
172.95
177.87
1,424,954
+3.71(+2.13%)
Apr 23, 2020
172.95
176.21
172.62
174.16
1,083,550
+1.60(+0.93%)
Apr 22, 2020
172.89
177.50
170.92
172.56
1,858,836
+4.42(+2.63%)
Apr 21, 2020
173.93
177.68
167.99
168.14
2,595,443
-10.20(-5.72%)
Apr 20, 2020
180.97
182.90
178.03
178.34
1,969,650
-5.13(-2.80%)
Apr 17, 2020
187.72
188.40
180.23
183.47
3,684,967
-1.15(-0.62%)
Apr 16, 2020
174.60
185.55
173.19
184.62
2,834,538
+12.05(+6.98%)
Apr 15, 2020
172.72
177.32
169.39
172.57
2,748,661
-2.85(-1.63%)
Apr 14, 2020
171.10
178.00
171.10
175.43
1,904,011
+7.69(+4.59%)
Apr 13, 2020
170.60
172.00
164.49
167.73
1,779,277
-4.11(-2.39%)
Apr 09, 2020
176.63
178.28
170.82
171.84
2,629,928
-4.15(-2.36%)
Apr 08, 2020
169.78
178.86
165.52
175.99
2,696,822
+8.55(+5.11%)
Apr 07, 2020
171.50
176.17
166.53
167.44
2,488,140
+3.48(+2.12%)
Apr 06, 2020
162.25
167.00
161.04
163.96
3,238,478
+9.12(+5.89%)
Apr 03, 2020
158.14
160.45
150.64
154.84
2,403,810
-4.70(-2.94%)
Apr 02, 2020
159.19
163.43
155.27
159.54
2,646,794
-4.03(-2.46%)
Apr 01, 2020
160.40
164.70
158.20
163.57
3,167,234
-3.88(-2.32%)
Mar 31, 2020
167.26
171.99
163.97
167.45
4,684,962
-1.02(-0.61%)
Mar 30, 2020
153.80
169.11
153.80
168.47
3,890,810
+16.04(+10.52%)
Mar 27, 2020
151.91
158.57
151.02
152.43
3,770,357
-7.80(-4.87%)
Mar 26, 2020
149.62
161.47
145.93
160.23
4,295,244
+12.02(+8.11%)
Mar 25, 2020
137.04
156.45
135.15
148.21
4,478,860
+9.09(+6.54%)
Mar 24, 2020
134.15
139.54
129.05
139.12
5,781,776
+16.20(+13.18%)
Mar 23, 2020
132.55
132.75
119.08
122.92
4,471,960
-11.37(-8.47%)
Mar 20, 2020
141.12
142.37
132.14
134.29
4,985,488
-4.19(-3.02%)
Mar 19, 2020
133.82
141.36
126.74
138.47
4,219,149
+3.41(+2.53%)
Mar 18, 2020
137.04
137.98
111.99
135.06
4,442,540
-11.51(-7.85%)
Mar 17, 2020
145.74
153.81
140.14
146.57
3,984,280
+4.16(+2.92%)
Mar 16, 2020
141.76
153.47
137.26
142.41
3,534,968
-27.58(-16.22%)
Mar 13, 2020
163.21
170.12
155.21
169.99
5,376,988
+14.74(+9.50%)
Mar 12, 2020
165.54
171.48
154.60
155.25
5,110,786
-21.70(-12.26%)
Mar 11, 2020
180.74
185.75
173.46
176.95
4,345,263
-9.96(-5.33%)
Mar 10, 2020
177.48
187.79
175.81
186.91
4,431,590
+15.28(+8.90%)
Mar 09, 2020
171.31
176.12
164.35
171.63
4,124,147
-13.12(-7.10%)
Mar 06, 2020
183.51
185.72
177.64
184.75
3,648,892
-5.11(-2.69%)
Mar 05, 2020
191.86
194.98
187.68
189.86
3,288,057
-8.13(-4.11%)
Mar 04, 2020
197.03
200.26
194.03
197.99
6,485,191
+19.17(+10.72%)
Mar 03, 2020
183.63
192.64
176.60
178.82
3,777,033
-4.81(-2.62%)
Mar 02, 2020
173.30
183.82
170.47
183.63
4,128,001
+10.77(+6.23%)
Feb 28, 2020
166.54
174.42
164.62
172.86
5,787,766
+0.95(+0.55%)
Feb 27, 2020
174.32
179.33
171.71
171.90
3,282,220
-6.60(-3.70%)
Feb 26, 2020
183.04
184.73
178.15
178.51
3,037,046
-2.68(-1.48%)
Feb 25, 2020
192.13
192.70
178.92
181.19
2,988,850
-8.13(-4.29%)
Feb 24, 2020
196.41
198.54
189.03
189.32
3,296,180
-15.90(-7.75%)
Feb 21, 2020
206.53
207.71
204.82
205.22
1,555,525
-3.04(-1.46%)
Feb 20, 2020
207.22
209.52
204.29
208.26
2,334,924
-0.97(-0.47%)
Feb 19, 2020
209.29
211.26
207.40
209.24
1,709,389
-0.48(-0.23%)
Feb 18, 2020
208.20
212.19
207.34
209.72
2,070,182
+1.52(+0.73%)
Feb 14, 2020
209.43
210.03
206.87
208.20
2,198,458
-1.47(-0.70%)
Feb 13, 2020
208.19
211.89
208.19
209.66
2,239,288
-0.63(-0.30%)
Feb 12, 2020
205.82
212.26
205.04
210.29
2,879,385
+6.97(+3.43%)
Feb 11, 2020
200.65
203.46
198.81
203.32
1,920,955
+4.59(+2.31%)
Feb 10, 2020
196.56
200.22
196.07
198.73
2,160,507
+1.32(+0.67%)
Feb 07, 2020
199.06
201.06
196.55
197.41
2,166,179
-2.78(-1.39%)
Feb 06, 2020
198.66
204.27
196.38
200.18
3,177,292
+4.59(+2.35%)
Feb 05, 2020
189.06
196.06
189.06
195.59
2,245,068
+9.58(+5.15%)
Feb 04, 2020
183.46
187.76
183.21
186.01
2,069,253
+4.81(+2.65%)
Feb 03, 2020
183.14
185.27
180.64
181.20
2,493,641
-0.58(-0.32%)
Jan 31, 2020
184.61
185.03
180.56
181.78
1,921,917
-4.36(-2.34%)
Jan 30, 2020
189.46
190.42
184.13
186.13
3,365,495
-5.24(-2.74%)
Jan 29, 2020
193.57
195.03
190.60
191.38
1,957,409
-2.64(-1.36%)
Jan 28, 2020
190.25
194.76
189.57
194.01
1,696,871
+5.08(+2.69%)
Jan 27, 2020
191.06
191.44
185.81
188.93
1,585,661
-5.73(-2.94%)
Jan 24, 2020
200.99
201.25
193.46
194.66
1,991,978
-6.32(-3.15%)
Jan 23, 2020
199.41
201.62
198.27
200.98
1,599,720
+1.36(+0.68%)
Jan 22, 2020
201.54
202.02
198.78
199.62
1,554,398
-1.64(-0.82%)
Jan 21, 2020
200.01
202.62
198.81
201.26
2,320,107
+0.45(+0.23%)
Jan 17, 2020
199.33
200.92
197.70
200.81
1,777,985
+1.48(+0.74%)
Jan 16, 2020
197.87
199.62
197.00
199.32
1,468,394
+2.57(+1.31%)
Jan 15, 2020
193.88
198.82
193.88
196.75
1,904,631
+2.87(+1.48%)
Jan 14, 2020
192.06
195.54
191.83
193.88
1,586,486
+1.59(+0.83%)
Jan 13, 2020
197.02
197.48
190.83
192.29
2,515,221
-6.40(-3.22%)
Jan 10, 2020
200.42
200.65
198.14
198.69
1,095,048
-0.54(-0.27%)
Jan 09, 2020
198.46
200.53
197.48
199.23
2,135,929
-0.53(-0.26%)
Jan 08, 2020
196.47
200.05
195.77
199.76
1,570,128
+3.29(+1.67%)
Jan 07, 2020
194.82
197.27
193.97
196.47
1,434,238
+0.95(+0.49%)
Jan 06, 2020
190.87
195.74
190.82
195.52
1,315,061
+3.53(+1.84%)
Jan 03, 2020
190.88
193.13
189.73
191.98
1,468,108
-1.66(-0.86%)
Jan 02, 2020
194.07
194.51
190.95
193.65
1,452,605
+0.43(+0.22%)
Dec 31, 2019
191.70
193.43
190.88
193.22
1,570,024
+1.44(+0.75%)
Dec 30, 2019
192.47
193.31
191.23
191.78
1,010,508
-0.97(-0.50%)
Dec 27, 2019
193.17
193.66
192.37
192.76
1,115,051
-0.36(-0.19%)
Dec 26, 2019
193.24
194.03
192.74
193.12
786,488
+0.35(+0.18%)
Dec 24, 2019
195.15
195.53
192.76
192.77
561,864
-2.32(-1.19%)
Dec 23, 2019
192.73
195.86
192.16
195.09
2,011,842
+1.78(+0.92%)
Dec 20, 2019
190.45
194.87
190.45
193.31
5,231,511
+5.55(+2.95%)
Dec 19, 2019
187.29
188.97
186.91
187.77
1,781,696
+0.49(+0.26%)
Dec 18, 2019
184.25
188.79
183.87
187.28
2,581,934
+4.42(+2.42%)
Dec 17, 2019
183.86
185.51
181.49
182.85
1,800,923
-1.52(-0.82%)
Dec 16, 2019
181.24
186.36
180.47
184.38
1,976,394
+4.97(+2.77%)
Dec 13, 2019
183.22
184.22
178.40
179.41
2,212,851
-3.49(-1.91%)
Dec 12, 2019
181.73
184.16
180.58
182.89
2,130,523
+1.71(+0.94%)
Dec 11, 2019
180.94
182.84
179.37
181.18
2,086,084
+0.04(+0.02%)
Dec 10, 2019
184.90
184.90
179.07
181.15
3,529,678
-4.01(-2.16%)
Dec 09, 2019
187.16
187.88
185.06
185.15
1,456,918
-2.82(-1.50%)
Dec 06, 2019
186.62
188.92
186.23
187.97
1,754,702
+3.16(+1.71%)
Dec 05, 2019
185.86
185.97
182.91
184.81
1,615,285
-1.09(-0.58%)
Dec 04, 2019
185.59
187.08
184.53
185.90
1,926,476
+1.33(+0.72%)
Dec 03, 2019
183.25
185.18
181.93
184.56
2,223,346
-1.52(-0.82%)
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
.