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 (%)
Mar 31, 2023
251.18
251.43
248.88
250.97
1,910,955
+1.41(+0.57%)
Mar 30, 2023
251.77
252.38
246.14
249.56
2,885,481
+0.06(+0.02%)
Mar 29, 2023
252.20
252.76
247.50
249.50
3,078,056
-2.43(-0.96%)
Mar 28, 2023
256.75
257.80
250.71
251.92
2,166,154
-5.18(-2.02%)
Mar 27, 2023
258.89
261.05
255.30
257.11
1,697,100
+1.54(+0.60%)
Mar 24, 2023
250.44
256.39
247.25
255.57
2,272,677
+3.56(+1.41%)
Mar 23, 2023
263.15
264.21
250.71
252.00
3,682,717
-13.61(-5.13%)
Mar 22, 2023
272.59
274.48
265.43
265.62
1,205,432
-6.07(-2.23%)
Mar 21, 2023
269.83
272.63
269.24
271.69
1,735,835
+3.65(+1.36%)
Mar 20, 2023
265.50
269.60
265.50
268.03
1,655,963
+3.39(+1.28%)
Mar 17, 2023
269.95
269.95
262.40
264.64
3,806,000
-4.89(-1.81%)
Mar 16, 2023
264.61
270.02
264.09
269.53
1,499,870
+4.00(+1.51%)
Mar 15, 2023
264.13
265.86
262.40
265.54
1,613,852
-1.74(-0.65%)
Mar 14, 2023
269.07
269.87
263.68
267.27
1,762,677
-0.90(-0.34%)
Mar 13, 2023
268.10
272.27
267.80
268.18
1,429,864
-2.54(-0.94%)
Mar 10, 2023
266.82
275.13
266.81
270.72
2,647,137
+3.64(+1.36%)
Mar 09, 2023
276.17
276.38
266.08
267.08
1,840,071
-7.26(-2.65%)
Mar 08, 2023
276.65
278.57
272.37
274.34
1,341,766
-2.36(-0.85%)
Mar 07, 2023
283.28
283.54
274.69
276.69
1,257,053
-5.42(-1.92%)
Mar 06, 2023
280.02
282.82
278.13
282.12
1,345,998
+1.47(+0.52%)
Mar 03, 2023
282.74
282.83
278.48
280.65
2,228,107
-0.61(-0.22%)
Mar 02, 2023
282.63
284.06
280.62
281.25
1,577,388
-1.13(-0.40%)
Mar 01, 2023
282.56
285.57
280.56
282.39
1,592,121
-3.28(-1.15%)
Feb 28, 2023
289.27
289.96
283.98
285.67
1,792,988
-4.17(-1.44%)
Feb 27, 2023
287.58
291.89
287.23
289.83
1,303,899
+2.57(+0.90%)
Feb 24, 2023
286.85
289.82
285.75
287.26
1,506,974
-0.90(-0.31%)
Feb 23, 2023
288.96
293.24
287.15
288.16
2,211,998
-0.26(-0.09%)
Feb 22, 2023
287.90
289.92
286.32
288.42
1,907,353
+0.92(+0.32%)
Feb 21, 2023
293.71
294.68
287.19
287.50
1,218,766
-6.92(-2.35%)
Feb 17, 2023
292.55
296.03
291.44
294.43
2,164,642
+1.59(+0.54%)
Feb 16, 2023
290.75
296.13
290.38
292.83
1,559,843
+0.83(+0.28%)
Feb 15, 2023
292.26
297.19
291.69
292.00
1,799,868
-0.76(-0.26%)
Feb 14, 2023
292.02
295.44
291.80
292.76
1,377,893
+0.78(+0.27%)
Feb 13, 2023
289.64
294.00
288.94
291.98
1,260,269
+2.00(+0.69%)
Feb 10, 2023
287.14
290.24
286.37
289.98
1,296,154
+4.89(+1.72%)
Feb 09, 2023
283.81
286.71
281.26
285.09
1,821,307
+1.28(+0.45%)
Feb 08, 2023
281.61
286.15
280.19
283.81
2,045,248
+1.17(+0.42%)
Feb 07, 2023
280.66
283.32
278.01
282.63
2,125,316
+0.55(+0.19%)
Feb 06, 2023
287.35
288.26
280.30
282.09
2,295,777
-4.06(-1.42%)
Feb 03, 2023
297.68
302.93
284.93
286.14
2,906,074
-8.74(-2.96%)
Feb 02, 2023
303.17
303.33
292.84
294.89
2,191,365
-11.49(-3.75%)
Feb 01, 2023
308.06
309.19
304.41
306.38
1,281,899
-3.31(-1.07%)
Jan 31, 2023
306.35
310.03
304.37
309.69
1,663,954
+6.17(+2.03%)
Jan 30, 2023
302.96
304.98
301.84
303.52
1,586,156
+2.02(+0.67%)
Jan 27, 2023
306.30
307.40
300.81
301.51
1,244,467
-4.79(-1.56%)
Jan 26, 2023
307.23
308.48
304.74
306.30
1,074,783
-0.38(-0.12%)
Jan 25, 2023
302.19
308.45
301.40
306.68
1,220,180
+4.50(+1.49%)
Jan 24, 2023
301.74
302.26
297.15
302.18
1,325,907
+0.80(+0.27%)
Jan 23, 2023
301.58
305.56
300.83
301.38
1,515,351
-0.19(-0.06%)
Jan 20, 2023
303.85
305.46
299.27
301.57
1,143,511
-2.25(-0.74%)
Jan 19, 2023
302.68
306.42
302.43
303.82
1,234,839
+2.25(+0.75%)
Jan 18, 2023
307.50
309.29
301.18
301.57
1,130,891
-6.49(-2.11%)
Jan 17, 2023
307.85
311.19
306.78
308.06
1,853,857
+0.77(+0.25%)
Jan 13, 2023
302.65
310.45
302.65
307.29
1,559,320
+3.90(+1.29%)
Jan 12, 2023
301.78
305.12
300.06
303.39
1,307,361
+0.97(+0.32%)
Jan 11, 2023
296.76
304.41
296.58
302.42
1,644,485
+5.32(+1.79%)
Jan 10, 2023
296.74
300.17
295.60
297.10
1,424,691
+0.73(+0.25%)
Jan 09, 2023
296.08
297.92
292.89
296.36
2,588,464
+0.35(+0.12%)
Jan 06, 2023
298.63
298.63
292.91
296.01
3,634,088
-1.48(-0.50%)
Jan 05, 2023
302.12
302.31
296.62
297.49
1,993,765
-5.98(-1.97%)
Jan 04, 2023
314.00
315.13
300.35
303.46
2,538,720
-10.93(-3.48%)
Jan 03, 2023
320.15
320.69
311.03
314.40
1,594,896
-9.64(-2.98%)
Dec 30, 2022
323.42
324.51
320.16
324.04
715,457
+0.61(+0.19%)
Dec 29, 2022
326.39
326.69
323.11
323.43
596,626
-1.10(-0.34%)
Dec 28, 2022
327.63
328.60
324.18
324.54
565,923
-2.20(-0.67%)
Dec 27, 2022
328.01
328.46
325.86
326.74
576,336
-0.20(-0.06%)
Dec 23, 2022
325.94
328.41
324.45
326.94
632,804
+1.01(+0.31%)
Dec 22, 2022
325.89
327.18
322.39
325.94
908,544
+0.12(+0.04%)
Dec 21, 2022
324.88
326.42
320.17
325.82
1,312,133
+3.54(+1.10%)
Dec 20, 2022
323.34
326.13
322.11
322.28
1,005,749
-1.21(-0.37%)
Dec 19, 2022
320.58
324.65
319.52
323.49
1,064,176
+3.41(+1.07%)
Dec 16, 2022
320.73
322.34
314.51
320.08
3,260,215
-4.07(-1.25%)
Dec 15, 2022
325.17
326.64
322.10
324.15
2,058,787
-3.16(-0.97%)
Dec 14, 2022
325.17
328.60
323.38
327.31
1,245,308
+4.33(+1.34%)
Dec 13, 2022
332.51
332.62
322.80
322.98
2,048,081
-8.85(-2.67%)
Dec 12, 2022
324.97
332.03
324.97
331.82
1,601,796
+7.02(+2.16%)
Dec 09, 2022
325.88
328.90
324.76
324.80
1,353,504
-1.35(-0.41%)
Dec 08, 2022
326.06
328.25
324.87
326.15
1,062,884
+1.28(+0.39%)
Dec 07, 2022
322.24
325.57
321.40
324.87
1,995,681
+2.49(+0.77%)
Dec 06, 2022
320.58
324.63
318.81
322.38
1,330,217
+2.20(+0.69%)
Dec 05, 2022
316.69
321.04
316.24
320.18
1,510,153
+1.28(+0.40%)
Dec 02, 2022
314.45
319.77
314.38
318.90
1,335,154
+3.65(+1.16%)
Dec 01, 2022
320.26
321.21
314.40
315.24
2,237,577
-5.30(-1.65%)
Nov 30, 2022
312.56
320.57
311.03
320.54
4,959,806
+7.98(+2.55%)
Nov 29, 2022
310.50
314.76
310.50
312.56
2,186,956
+1.16(+0.37%)
Nov 28, 2022
314.84
318.75
310.88
311.40
2,041,661
-4.28(-1.36%)
Nov 25, 2022
313.90
315.88
311.83
315.68
945,435
+3.96(+1.27%)
Nov 23, 2022
311.00
313.83
310.88
311.72
1,583,009
+0.48(+0.15%)
Nov 22, 2022
309.57
313.20
309.40
311.25
1,558,891
+3.96(+1.29%)
Nov 21, 2022
311.43
313.96
306.52
307.29
1,980,963
-3.82(-1.23%)
Nov 18, 2022
307.12
314.09
307.12
311.11
1,959,463
+6.93(+2.28%)
Nov 17, 2022
297.70
304.94
297.70
304.18
1,658,524
+5.27(+1.76%)
Nov 16, 2022
298.38
301.56
297.39
298.91
1,410,755
+1.48(+0.50%)
Nov 15, 2022
300.50
300.83
293.75
297.43
2,176,355
-1.64(-0.55%)
Nov 14, 2022
298.65
304.60
298.65
299.06
2,024,634
+2.95(+1.00%)
Nov 11, 2022
316.16
316.26
282.26
296.11
5,637,708
-19.02(-6.04%)
Nov 10, 2022
320.70
320.70
307.62
315.13
2,116,678
-1.61(-0.51%)
Nov 09, 2022
320.37
322.65
316.35
316.74
1,311,264
-2.68(-0.84%)
Nov 08, 2022
314.89
321.03
313.03
319.42
1,384,447
+3.29(+1.04%)
Nov 07, 2022
315.78
319.06
313.32
316.14
1,607,367
+2.18(+0.70%)
Nov 04, 2022
318.70
318.70
310.00
313.95
2,288,487
-2.06(-0.65%)
Nov 03, 2022
313.08
320.17
309.33
316.01
2,978,166
+3.30(+1.05%)
Nov 02, 2022
315.90
312.70
312.72
2,247,479
-4.15(-1.31%)
Nov 01, 2022
315.00
318.04
312.48
316.87
1,758,208
+2.01(+0.64%)
Oct 31, 2022
314.17
315.92
313.15
314.86
1,883,646
-1.66(-0.52%)
Oct 28, 2022
310.27
316.91
310.27
316.52
1,456,988
+7.97(+2.58%)
Oct 27, 2022
307.89
311.39
306.05
308.55
1,462,067
+1.59(+0.52%)
Oct 26, 2022
305.08
309.67
304.88
306.96
1,816,366
+3.93(+1.30%)
Oct 25, 2022
300.18
303.70
297.11
303.03
1,693,921
+3.87(+1.29%)
Oct 24, 2022
295.80
300.46
295.74
299.16
1,924,026
+5.47(+1.86%)
Oct 21, 2022
285.78
294.61
284.50
293.69
1,930,233
+6.85(+2.39%)
Oct 20, 2022
285.37
289.44
284.51
286.84
1,548,809
+1.20(+0.42%)
Oct 19, 2022
286.78
288.77
282.82
285.64
1,588,730
-0.64(-0.22%)
Oct 18, 2022
287.51
288.71
283.03
286.29
2,279,695
+3.72(+1.32%)
Oct 17, 2022
287.51
289.61
281.94
282.56
2,663,747
-5.24(-1.82%)
Oct 14, 2022
292.39
293.12
285.66
287.81
2,566,730
-2.28(-0.79%)
Oct 13, 2022
278.35
291.53
277.62
290.09
2,262,930
+9.05(+3.22%)
Oct 12, 2022
284.58
287.43
280.89
281.04
2,393,672
-2.53(-0.89%)
Oct 11, 2022
277.28
286.37
276.92
283.57
1,862,877
+5.09(+1.83%)
Oct 10, 2022
280.69
282.33
276.59
278.48
2,966,430
-2.58(-0.92%)
Oct 07, 2022
282.02
283.50
279.10
281.06
2,007,003
-4.58(-1.60%)
Oct 06, 2022
284.97
287.20
284.32
285.64
1,716,700
-0.93(-0.32%)
Oct 05, 2022
284.63
287.67
283.65
286.57
1,252,200
+0.98(+0.34%)
Oct 04, 2022
281.81
285.63
281.18
285.58
1,886,122
+5.65(+2.02%)
Oct 03, 2022
273.62
281.29
272.24
279.93
2,375,381
+9.50(+3.51%)
Sep 30, 2022
272.72
276.78
270.31
270.43
2,387,814
-3.01(-1.10%)
Sep 29, 2022
274.54
274.54
270.65
273.44
1,510,595
-1.94(-0.70%)
Sep 28, 2022
272.46
277.05
269.97
275.38
1,602,450
+4.81(+1.78%)
Sep 27, 2022
271.99
275.19
269.13
270.57
2,355,126
+0.80(+0.30%)
Sep 26, 2022
269.97
271.53
266.20
269.78
2,045,977
-0.94(-0.35%)
Sep 23, 2022
273.55
273.76
266.68
270.72
1,941,439
-5.00(-1.81%)
Sep 22, 2022
277.53
278.12
274.23
275.72
1,206,629
-2.00(-0.72%)
Sep 21, 2022
283.68
286.81
277.65
277.72
1,849,069
-3.05(-1.09%)
Sep 20, 2022
282.21
283.02
278.44
280.77
1,814,583
-1.21(-0.43%)
Sep 19, 2022
280.29
282.11
278.51
281.98
2,096,093
-1.00(-0.35%)
Sep 16, 2022
282.60
283.71
280.07
282.98
5,112,501
+0.38(+0.13%)
Sep 15, 2022
282.00
284.74
277.35
282.60
2,431,107
+5.73(+2.07%)
Sep 14, 2022
281.43
281.95
274.48
276.87
2,518,334
-2.67(-0.96%)
Sep 13, 2022
283.75
284.25
278.88
279.54
2,335,445
-7.14(-2.49%)
Sep 12, 2022
285.33
288.77
284.56
286.69
3,079,554
+1.28(+0.45%)
Sep 09, 2022
283.86
287.06
283.50
285.41
1,398,355
+2.08(+0.73%)
Sep 08, 2022
282.42
284.05
279.62
283.33
2,037,012
+0.69(+0.24%)
Sep 07, 2022
278.12
284.43
277.66
282.64
2,744,650
+4.63(+1.67%)
Sep 06, 2022
279.31
282.86
276.58
278.01
1,274,988
-1.30(-0.46%)
Sep 02, 2022
281.41
284.24
277.91
279.31
2,096,493
-0.33(-0.12%)
Sep 01, 2022
276.53
280.02
275.24
279.64
1,305,862
+4.46(+1.62%)
Aug 31, 2022
277.08
278.35
274.89
275.18
2,525,838
-1.57(-0.57%)
Aug 30, 2022
279.29
280.09
275.33
276.75
1,272,889
-2.06(-0.74%)
Aug 29, 2022
275.59
280.85
273.82
278.81
1,193,475
+2.25(+0.81%)
Aug 26, 2022
283.48
283.65
276.35
276.56
1,775,971
-6.78(-2.39%)
Aug 25, 2022
280.38
283.42
278.44
283.34
1,486,699
+3.00(+1.07%)
Aug 24, 2022
278.33
281.15
277.49
280.34
1,862,695
+2.36(+0.85%)
Aug 23, 2022
282.51
282.89
277.47
277.98
1,292,722
-5.02(-1.77%)
Aug 22, 2022
282.11
284.11
281.92
283.00
1,388,849
-1.44(-0.50%)
Aug 19, 2022
282.87
285.38
282.25
284.43
1,197,489
+2.03(+0.72%)
Aug 18, 2022
283.48
283.64
279.56
282.40
1,900,450
-0.69(-0.24%)
Aug 17, 2022
280.21
284.82
279.15
283.09
1,140,968
+0.96(+0.34%)
Aug 16, 2022
282.55
284.65
280.79
282.13
1,537,159
-0.25(-0.09%)
Aug 15, 2022
281.58
284.94
279.68
282.38
1,089,016
-0.05(-0.02%)
Aug 12, 2022
277.80
282.89
277.80
282.43
4,527,534
+4.78(+1.72%)
Aug 11, 2022
278.53
281.18
276.08
277.66
1,900,363
-1.04(-0.37%)
Aug 10, 2022
278.68
280.81
277.37
278.70
1,442,461
+1.97(+0.71%)
Aug 09, 2022
276.03
280.05
275.10
276.73
1,741,522
+3.18(+1.16%)
Aug 08, 2022
273.77
275.57
272.54
273.55
2,463,831
+0.00(+0.00%)
Aug 05, 2022
270.43
274.41
270.17
273.55
2,101,129
+1.62(+0.60%)
Aug 04, 2022
272.44
276.16
271.11
271.93
3,764,604
+8.12(+3.08%)
Aug 03, 2022
264.17
265.81
263.37
263.81
3,655,677
+0.29(+0.11%)
Aug 02, 2022
266.93
267.01
262.87
263.52
1,550,310
-1.91(-0.72%)
Aug 01, 2022
265.99
268.85
264.19
265.43
1,477,742
-1.89(-0.71%)
Jul 29, 2022
265.17
269.62
264.47
267.33
1,892,093
+2.08(+0.78%)
Jul 28, 2022
267.38
267.71
262.70
265.25
1,701,142
-1.47(-0.55%)
Jul 27, 2022
266.02
268.53
262.16
266.72
1,154,662
-0.10(-0.04%)
Jul 26, 2022
266.15
267.61
264.86
266.81
1,783,448
+2.14(+0.81%)
Jul 25, 2022
262.37
266.90
262.37
264.68
1,363,247
+3.33(+1.27%)
Jul 22, 2022
259.21
261.37
257.97
261.35
1,840,933
+2.77(+1.07%)
Jul 21, 2022
257.07
259.94
255.78
258.58
1,757,223
-0.36(-0.14%)
Jul 20, 2022
265.70
266.18
256.58
258.94
1,719,414
-7.65(-2.87%)
Jul 19, 2022
262.32
268.32
262.20
266.59
2,147,398
+6.07(+2.33%)
Jul 18, 2022
266.46
266.83
259.49
260.52
1,645,039
-5.59(-2.10%)
Jul 15, 2022
261.17
266.38
259.49
266.11
1,937,136
+8.93(+3.47%)
Jul 14, 2022
259.04
259.04
253.39
257.18
2,328,705
-8.58(-3.23%)
Jul 13, 2022
268.78
271.37
265.48
265.76
1,610,369
-5.44(-2.00%)
Jul 12, 2022
271.03
274.09
270.25
271.20
2,677,801
-0.54(-0.20%)
Jul 11, 2022
269.10
273.68
268.73
271.75
1,597,097
+0.70(+0.26%)
Jul 08, 2022
267.57
273.28
266.67
271.05
2,395,103
+3.31(+1.24%)
Jul 07, 2022
264.11
269.36
264.11
267.74
5,172,061
+4.55(+1.73%)
Jul 06, 2022
257.31
265.23
255.73
263.18
3,357,546
+6.07(+2.36%)
Jul 05, 2022
256.80
257.49
248.89
257.11
2,401,977
-3.10(-1.19%)
Jul 01, 2022
256.07
261.10
253.05
260.21
1,344,503
+4.38(+1.71%)
Jun 30, 2022
256.78
258.31
253.82
255.83
2,090,714
-3.71(-1.43%)
Jun 29, 2022
260.37
262.01
257.11
259.54
1,482,894
+1.10(+0.42%)
Jun 28, 2022
260.63
263.48
257.04
258.44
1,539,807
-1.62(-0.62%)
Jun 27, 2022
256.63
261.30
254.66
260.07
1,686,671
+2.67(+1.04%)
Jun 24, 2022
253.84
258.05
248.44
257.40
3,508,560
+5.29(+2.10%)
Jun 23, 2022
249.78
252.69
247.48
252.10
1,827,520
+3.67(+1.48%)
Jun 22, 2022
245.46
251.46
242.95
248.44
1,551,549
+3.61(+1.47%)
Jun 21, 2022
242.51
247.36
237.71
244.82
2,394,036
+7.44(+3.13%)
Jun 17, 2022
242.87
244.47
234.49
237.39
3,942,432
-3.67(-1.52%)
Jun 16, 2022
240.08
241.27
233.17
241.06
1,961,400
+1.16(+0.49%)
Jun 15, 2022
239.84
242.43
236.84
239.89
1,692,753
+1.35(+0.57%)
Jun 14, 2022
235.09
239.18
233.11
238.54
2,271,682
+3.38(+1.44%)
Jun 13, 2022
241.62
242.51
234.12
235.16
2,309,357
-10.74(-4.37%)
Jun 10, 2022
245.85
248.62
244.53
245.90
1,445,113
-4.16(-1.67%)
Jun 09, 2022
252.61
254.88
249.94
250.07
1,134,678
-3.11(-1.23%)
Jun 08, 2022
251.95
254.94
251.34
253.17
1,272,710
-1.46(-0.57%)
Jun 07, 2022
249.68
255.15
247.71
254.63
1,846,143
+4.93(+1.98%)
Jun 06, 2022
247.64
251.07
246.02
249.70
1,670,839
+4.21(+1.71%)
Jun 03, 2022
254.05
254.52
245.22
245.49
2,411,910
-9.15(-3.59%)
Jun 02, 2022
256.36
256.36
248.99
254.64
1,713,493
-1.11(-0.43%)
Jun 01, 2022
262.23
262.51
253.39
255.75
2,730,118
-3.59(-1.38%)
May 31, 2022
261.20
264.44
258.41
259.33
3,674,187
-3.97(-1.51%)
May 27, 2022
259.16
263.86
257.40
263.31
1,341,668
+3.40(+1.31%)
May 26, 2022
260.30
261.95
258.77
259.90
1,754,395
+3.03(+1.18%)
May 25, 2022
256.49
257.64
254.64
256.88
1,135,378
+0.76(+0.30%)
May 24, 2022
255.42
257.75
252.68
256.12
1,430,958
+1.54(+0.60%)
May 23, 2022
253.51
256.89
252.63
254.58
1,129,987
+3.75(+1.50%)
May 20, 2022
248.19
253.13
245.93
250.83
1,679,734
+2.52(+1.02%)
May 19, 2022
246.93
250.50
244.68
248.31
1,750,386
-0.67(-0.27%)
May 18, 2022
260.57
260.99
247.39
248.97
2,624,895
-13.32(-5.08%)
May 17, 2022
259.61
262.64
258.58
262.29
1,485,852
+4.70(+1.82%)
May 16, 2022
256.60
260.44
253.55
257.59
1,596,011
+7.06(+2.82%)
May 13, 2022
252.34
253.24
249.42
250.54
1,572,609
-0.81(-0.32%)
May 12, 2022
250.77
252.03
245.78
251.35
1,733,274
-0.16(-0.07%)
May 11, 2022
251.43
258.60
251.02
251.51
1,459,459
-0.44(-0.17%)
May 10, 2022
253.27
255.61
250.00
251.95
1,668,606
-0.73(-0.29%)
May 09, 2022
257.89
257.99
251.05
252.68
2,305,479
-5.31(-2.06%)
May 06, 2022
247.26
258.58
246.53
257.99
2,284,446
+14.33(+5.88%)
May 05, 2022
245.43
247.27
241.45
243.66
1,684,452
-3.47(-1.40%)
May 04, 2022
239.86
248.14
237.69
247.14
1,169,721
+8.10(+3.39%)
May 03, 2022
238.50
242.28
238.09
239.03
1,154,387
+1.14(+0.48%)
May 02, 2022
238.96
241.15
233.54
237.90
1,549,185
-0.65(-0.27%)
Apr 29, 2022
244.16
245.21
237.85
238.54
1,479,690
-7.21(-2.93%)
Apr 28, 2022
244.46
246.24
241.42
245.75
949,288
+3.35(+1.38%)
Apr 27, 2022
244.24
246.73
240.34
242.40
1,249,861
-1.77(-0.72%)
Apr 26, 2022
243.78
247.85
243.74
244.17
919,790
-1.70(-0.69%)
Apr 25, 2022
246.65
246.65
238.54
245.87
1,450,606
-0.68(-0.27%)
Apr 22, 2022
254.22
254.22
246.21
246.55
1,305,658
-9.23(-3.61%)
Apr 21, 2022
260.16
260.96
255.53
255.78
1,171,088
-4.12(-1.58%)
Apr 20, 2022
253.71
260.83
252.73
259.89
1,513,635
+7.58(+3.00%)
Apr 19, 2022
251.45
253.55
250.03
252.32
1,553,601
+2.00(+0.80%)
Apr 18, 2022
249.48
252.80
249.21
250.32
1,196,978
-0.24(-0.10%)
Apr 14, 2022
251.32
256.37
250.23
250.56
1,428,814
+0.21(+0.08%)
Apr 13, 2022
247.36
250.71
246.29
250.34
1,552,380
+4.03(+1.64%)
Apr 12, 2022
245.88
248.86
244.95
246.31
1,140,574
+0.68(+0.28%)
Apr 11, 2022
249.33
250.79
245.00
245.64
1,213,408
-3.65(-1.47%)
Apr 08, 2022
247.74
250.64
246.28
249.29
1,544,580
+2.68(+1.09%)
Apr 07, 2022
241.15
247.62
240.36
246.61
1,704,900
+5.34(+2.21%)
Apr 06, 2022
235.56
241.96
234.93
241.28
1,420,331
+4.37(+1.84%)
Apr 05, 2022
232.73
240.66
232.73
236.91
1,482,610
+2.74(+1.17%)
Apr 04, 2022
236.77
237.97
233.30
234.17
1,453,591
-3.86(-1.62%)
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
.