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
)
348.39
-2.58 (-0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2022
272.73
276.79
270.32
270.44
2,387,731
-3.01(-1.10%)
Sep 29, 2022
274.55
274.55
270.66
273.45
1,510,543
-1.94(-0.70%)
Sep 28, 2022
272.46
277.06
269.98
275.39
1,602,395
+4.81(+1.78%)
Sep 27, 2022
272.00
275.19
269.14
270.58
2,355,045
+0.80(+0.30%)
Sep 26, 2022
269.98
271.54
266.21
269.79
2,045,906
-0.94(-0.35%)
Sep 23, 2022
273.56
273.77
266.69
270.73
1,941,372
-5.00(-1.81%)
Sep 22, 2022
277.54
278.13
274.24
275.73
1,206,588
-2.00(-0.72%)
Sep 21, 2022
283.69
286.82
277.66
277.73
1,849,005
-3.05(-1.09%)
Sep 20, 2022
282.22
283.03
278.45
280.78
1,814,520
-1.21(-0.43%)
Sep 19, 2022
280.30
282.11
278.52
281.99
2,096,021
-1.00(-0.35%)
Sep 16, 2022
282.61
283.72
280.08
282.99
5,112,325
+0.38(+0.13%)
Sep 15, 2022
282.01
284.75
277.36
282.61
2,431,023
+5.73(+2.07%)
Sep 14, 2022
281.44
281.96
274.49
276.88
2,518,247
-2.67(-0.96%)
Sep 13, 2022
283.76
284.26
278.89
279.55
2,335,364
-7.14(-2.49%)
Sep 12, 2022
285.34
288.78
284.57
286.69
3,079,447
+1.28(+0.45%)
Sep 09, 2022
283.87
287.07
283.51
285.42
1,398,306
+2.08(+0.73%)
Sep 08, 2022
282.43
284.06
279.63
283.34
2,036,942
+0.69(+0.24%)
Sep 07, 2022
278.13
284.44
277.67
282.65
2,744,555
+4.63(+1.66%)
Sep 06, 2022
279.32
282.87
276.59
278.02
1,274,944
-1.30(-0.46%)
Sep 02, 2022
281.42
284.25
277.92
279.32
2,096,421
-0.33(-0.12%)
Sep 01, 2022
276.54
280.03
275.25
279.65
1,305,817
+4.46(+1.62%)
Aug 31, 2022
277.09
278.36
274.90
275.19
2,525,750
-1.57(-0.57%)
Aug 30, 2022
279.30
280.10
275.34
276.76
1,272,845
-2.06(-0.74%)
Aug 29, 2022
275.60
280.86
273.83
278.82
1,193,434
+2.25(+0.81%)
Aug 26, 2022
283.49
283.66
276.36
276.57
1,775,910
-6.78(-2.39%)
Aug 25, 2022
280.39
283.43
278.45
283.35
1,486,647
+3.00(+1.07%)
Aug 24, 2022
278.34
281.16
277.50
280.35
1,862,630
+2.36(+0.85%)
Aug 23, 2022
282.52
282.90
277.48
277.99
1,292,677
-5.02(-1.77%)
Aug 22, 2022
282.12
284.12
281.93
283.01
1,388,801
-1.44(-0.51%)
Aug 19, 2022
282.88
285.39
282.26
284.44
1,197,447
+2.03(+0.72%)
Aug 18, 2022
283.49
283.65
279.57
282.41
1,900,384
-0.69(-0.24%)
Aug 17, 2022
280.22
284.83
279.16
283.10
1,140,929
+0.96(+0.34%)
Aug 16, 2022
282.56
284.66
280.80
282.14
1,537,105
-0.25(-0.09%)
Aug 15, 2022
281.59
284.95
279.69
282.39
1,088,978
-0.05(-0.02%)
Aug 12, 2022
277.81
282.90
277.81
282.44
4,527,377
+4.78(+1.72%)
Aug 11, 2022
278.54
281.19
276.09
277.67
1,900,297
-1.04(-0.37%)
Aug 10, 2022
278.69
280.82
277.38
278.70
1,442,411
+1.97(+0.71%)
Aug 09, 2022
276.04
280.06
275.11
276.74
1,741,462
+3.18(+1.16%)
Aug 08, 2022
273.78
275.58
272.55
273.56
2,463,746
+0.00(+0.00%)
Aug 05, 2022
270.44
274.42
270.18
273.56
2,101,057
+1.62(+0.60%)
Aug 04, 2022
272.45
276.17
271.12
271.94
3,764,474
+8.12(+3.08%)
Aug 03, 2022
264.18
265.82
263.38
263.82
3,655,550
+0.29(+0.11%)
Aug 02, 2022
266.94
267.02
262.88
263.53
1,550,257
-1.91(-0.72%)
Aug 01, 2022
266.00
268.85
264.20
265.44
1,477,691
-1.89(-0.71%)
Jul 29, 2022
265.18
269.63
264.48
267.34
1,892,028
+2.08(+0.78%)
Jul 28, 2022
267.38
267.71
262.71
265.26
1,701,083
-1.47(-0.55%)
Jul 27, 2022
266.03
268.54
262.17
266.73
1,154,622
-0.10(-0.04%)
Jul 26, 2022
266.16
267.62
264.87
266.82
1,783,386
+2.14(+0.81%)
Jul 25, 2022
262.38
266.91
262.38
264.69
1,363,200
+3.33(+1.27%)
Jul 22, 2022
259.22
261.38
257.98
261.36
1,840,869
+2.77(+1.07%)
Jul 21, 2022
257.07
259.95
255.78
258.59
1,757,162
-0.36(-0.14%)
Jul 20, 2022
265.71
266.19
256.59
258.95
1,719,355
-7.65(-2.87%)
Jul 19, 2022
262.33
268.33
262.21
266.60
2,147,324
+6.07(+2.33%)
Jul 18, 2022
266.47
266.84
259.50
260.53
1,644,982
-5.59(-2.10%)
Jul 15, 2022
261.18
266.38
259.50
266.12
1,937,069
+8.93(+3.47%)
Jul 14, 2022
259.05
259.05
253.40
257.19
2,328,624
-8.58(-3.23%)
Jul 13, 2022
268.79
271.38
265.49
265.77
1,610,313
-5.44(-2.00%)
Jul 12, 2022
271.04
274.10
270.26
271.21
2,677,708
-0.54(-0.20%)
Jul 11, 2022
269.11
273.69
268.74
271.75
1,597,042
+0.70(+0.26%)
Jul 08, 2022
267.58
273.29
266.68
271.06
2,395,020
+3.31(+1.24%)
Jul 07, 2022
264.12
269.37
264.12
267.74
5,171,882
+4.55(+1.73%)
Jul 06, 2022
257.32
265.24
255.74
263.19
3,357,430
+6.07(+2.36%)
Jul 05, 2022
256.81
257.50
248.90
257.12
2,401,893
-3.10(-1.19%)
Jul 01, 2022
256.07
261.11
253.06
260.22
1,344,456
+4.38(+1.71%)
Jun 30, 2022
256.79
258.32
253.83
255.84
2,090,641
-3.71(-1.43%)
Jun 29, 2022
260.38
262.02
257.12
259.55
1,482,842
+1.10(+0.42%)
Jun 28, 2022
260.64
263.49
257.05
258.45
1,539,753
-1.62(-0.62%)
Jun 27, 2022
256.64
261.31
254.67
260.07
1,686,613
+2.67(+1.04%)
Jun 24, 2022
253.85
258.06
248.45
257.40
3,508,439
+5.29(+2.10%)
Jun 23, 2022
249.79
252.70
247.49
252.11
1,827,457
+3.67(+1.48%)
Jun 22, 2022
245.46
251.47
242.96
248.44
1,551,496
+3.61(+1.48%)
Jun 21, 2022
242.52
247.37
237.72
244.83
2,393,953
+7.44(+3.13%)
Jun 17, 2022
242.88
244.48
234.50
237.40
3,942,295
-3.67(-1.52%)
Jun 16, 2022
240.09
241.28
233.18
241.06
1,961,332
+1.16(+0.49%)
Jun 15, 2022
239.85
242.43
236.85
239.90
1,692,695
+1.35(+0.57%)
Jun 14, 2022
235.09
239.19
233.11
238.55
2,271,603
+3.38(+1.44%)
Jun 13, 2022
241.63
242.52
234.12
235.17
2,309,277
-10.74(-4.37%)
Jun 10, 2022
245.86
248.63
244.54
245.91
1,445,063
-4.16(-1.67%)
Jun 09, 2022
252.62
254.89
249.95
250.07
1,134,638
-3.11(-1.23%)
Jun 08, 2022
251.96
254.95
251.35
253.18
1,272,666
-1.46(-0.57%)
Jun 07, 2022
249.69
255.16
247.72
254.64
1,846,079
+4.93(+1.98%)
Jun 06, 2022
247.65
251.08
246.03
249.71
1,670,781
+4.20(+1.71%)
Jun 03, 2022
254.06
254.53
245.23
245.50
2,411,826
-9.14(-3.59%)
Jun 02, 2022
256.37
256.37
249.00
254.65
1,713,434
-1.11(-0.43%)
Jun 01, 2022
262.24
262.52
253.40
255.76
2,730,023
-3.59(-1.38%)
May 31, 2022
261.21
264.45
258.42
259.34
3,674,060
-3.97(-1.51%)
May 27, 2022
259.17
263.87
257.41
263.32
1,341,622
+3.40(+1.31%)
May 26, 2022
260.31
261.96
258.78
259.91
1,754,335
+3.03(+1.18%)
May 25, 2022
256.50
257.65
254.65
256.89
1,135,339
+0.76(+0.30%)
May 24, 2022
255.43
257.76
252.69
256.12
1,430,908
+1.54(+0.60%)
May 23, 2022
253.52
256.90
252.64
254.59
1,129,948
+3.75(+1.49%)
May 20, 2022
248.20
253.14
245.94
250.84
1,679,676
+2.52(+1.02%)
May 19, 2022
246.94
250.51
244.69
248.31
1,750,326
-0.67(-0.27%)
May 18, 2022
260.58
261.00
247.40
248.98
2,624,804
-13.32(-5.08%)
May 17, 2022
259.61
262.65
258.59
262.30
1,485,801
+4.70(+1.82%)
May 16, 2022
256.61
260.45
253.56
257.60
1,595,956
+7.06(+2.82%)
May 13, 2022
252.34
253.24
249.43
250.55
1,572,555
-0.81(-0.32%)
May 12, 2022
250.78
252.03
245.79
251.36
1,733,214
-0.16(-0.07%)
May 11, 2022
251.44
258.61
251.03
251.52
1,459,409
-0.44(-0.17%)
May 10, 2022
253.28
255.62
250.00
251.96
1,668,548
-0.74(-0.29%)
May 09, 2022
257.90
258.00
251.06
252.69
2,305,399
-5.31(-2.06%)
May 06, 2022
247.27
258.59
246.53
258.00
2,284,367
+14.33(+5.88%)
May 05, 2022
245.43
247.28
241.46
243.67
1,684,393
-3.47(-1.40%)
May 04, 2022
239.87
248.15
237.70
247.14
1,169,680
+8.10(+3.39%)
May 03, 2022
238.51
242.29
238.10
239.04
1,154,347
+1.14(+0.48%)
May 02, 2022
238.97
241.16
233.55
237.90
1,549,132
-0.65(-0.27%)
Apr 29, 2022
244.17
245.22
237.85
238.55
1,479,639
-7.21(-2.93%)
Apr 28, 2022
244.47
246.25
241.43
245.76
949,255
+3.35(+1.38%)
Apr 27, 2022
244.24
246.74
240.34
242.41
1,249,817
-1.77(-0.72%)
Apr 26, 2022
243.79
247.86
243.75
244.18
919,758
-1.70(-0.69%)
Apr 25, 2022
246.66
246.66
238.55
245.88
1,450,555
-0.68(-0.27%)
Apr 22, 2022
254.23
254.23
246.22
246.55
1,305,613
-9.23(-3.61%)
Apr 21, 2022
260.17
260.97
255.53
255.79
1,171,048
-4.12(-1.58%)
Apr 20, 2022
253.72
260.84
252.74
259.90
1,513,582
+7.58(+3.00%)
Apr 19, 2022
251.46
253.56
250.03
252.32
1,553,547
+2.00(+0.80%)
Apr 18, 2022
249.49
252.81
249.22
250.32
1,196,937
-0.24(-0.10%)
Apr 14, 2022
251.33
256.38
250.24
250.57
1,428,765
+0.21(+0.09%)
Apr 13, 2022
247.37
250.72
246.30
250.35
1,552,326
+4.03(+1.64%)
Apr 12, 2022
245.89
248.87
244.96
246.32
1,140,534
+0.68(+0.28%)
Apr 11, 2022
249.34
250.80
245.00
245.65
1,213,366
-3.65(-1.47%)
Apr 08, 2022
247.74
250.65
246.29
249.30
1,544,526
+2.68(+1.09%)
Apr 07, 2022
241.16
247.63
240.37
246.62
1,704,841
+5.34(+2.21%)
Apr 06, 2022
235.56
241.97
234.94
241.29
1,420,282
+4.37(+1.84%)
Apr 05, 2022
232.74
240.67
232.74
236.92
1,482,559
+2.74(+1.17%)
Apr 04, 2022
236.78
237.98
233.31
234.18
1,453,541
-3.86(-1.62%)
Apr 01, 2022
234.12
239.57
232.75
238.04
1,639,396
+6.42(+2.77%)
Mar 31, 2022
234.97
236.73
231.51
231.62
1,845,779
-6.01(-2.53%)
Mar 30, 2022
235.75
237.86
235.03
237.63
975,930
+2.41(+1.02%)
Mar 29, 2022
237.25
237.36
232.13
235.22
1,280,803
-0.31(-0.13%)
Mar 28, 2022
235.86
235.86
233.32
235.53
1,521,570
+0.08(+0.03%)
Mar 25, 2022
234.70
235.82
233.30
235.46
1,373,193
+1.43(+0.61%)
Mar 24, 2022
231.00
234.81
230.55
234.03
1,159,387
+3.48(+1.51%)
Mar 23, 2022
234.37
235.48
230.53
230.55
1,583,120
-4.86(-2.07%)
Mar 22, 2022
236.58
238.55
235.32
235.41
1,617,381
+0.02(+0.01%)
Mar 21, 2022
232.46
237.79
232.16
235.39
1,572,135
+2.27(+0.97%)
Mar 18, 2022
233.65
235.58
231.19
233.12
3,593,726
-1.19(-0.51%)
Mar 17, 2022
227.06
234.78
227.06
234.31
2,210,169
+4.73(+2.06%)
Mar 16, 2022
226.68
230.26
225.52
229.58
1,589,126
+4.27(+1.90%)
Mar 15, 2022
220.60
226.44
220.34
225.31
1,742,013
+6.65(+3.04%)
Mar 14, 2022
221.91
221.91
216.74
218.66
2,052,463
-0.64(-0.29%)
Mar 11, 2022
223.30
224.26
218.89
219.29
1,817,750
-2.51(-1.13%)
Mar 10, 2022
221.38
217.97
221.81
2,230,534
-1.74(-0.78%)
Mar 09, 2022
225.36
225.90
222.44
223.55
1,342,928
+2.09(+0.94%)
Mar 08, 2022
227.24
228.83
221.36
221.46
1,878,744
-7.38(-3.22%)
Mar 07, 2022
231.99
232.77
227.88
228.84
1,802,202
-3.64(-1.56%)
Mar 04, 2022
225.44
232.77
223.67
232.47
1,398,707
+3.68(+1.61%)
Mar 03, 2022
232.07
232.82
227.17
228.80
1,336,223
-2.60(-1.12%)
Mar 02, 2022
229.94
232.78
228.85
231.40
1,519,835
+3.28(+1.44%)
Mar 01, 2022
228.10
230.28
224.75
228.11
1,607,252
-0.65(-0.29%)
Feb 28, 2022
220.03
230.07
219.46
228.77
3,500,358
+4.75(+2.12%)
Feb 25, 2022
216.96
225.25
221.08
224.02
1,936,993
+8.09(+3.75%)
Feb 24, 2022
212.57
216.36
210.24
215.92
3,128,506
-0.63(-0.29%)
Feb 23, 2022
219.92
220.49
216.34
216.56
1,658,924
-2.54(-1.16%)
Feb 22, 2022
218.73
220.64
216.86
219.10
1,661,280
-0.89(-0.40%)
Feb 18, 2022
219.98
0
+1.48(+0.68%)
Feb 17, 2022
218.87
221.15
217.55
218.50
1,270,942
-1.82(-0.83%)
Feb 16, 2022
219.18
221.21
218.46
220.32
1,290,826
+0.57(+0.26%)
Feb 15, 2022
218.33
221.03
217.59
219.75
1,749,704
+3.05(+1.41%)
Feb 14, 2022
220.04
220.47
215.07
216.70
1,525,276
-2.17(-0.99%)
Feb 11, 2022
221.28
224.59
218.19
218.88
1,263,354
-2.67(-1.20%)
Feb 10, 2022
221.34
226.57
220.61
221.54
1,411,483
-2.03(-0.91%)
Feb 09, 2022
223.91
225.03
221.70
223.57
1,158,465
+0.59(+0.26%)
Feb 08, 2022
217.98
223.60
216.05
222.99
1,677,463
+7.01(+3.25%)
Feb 07, 2022
209.89
218.01
209.75
215.97
1,531,294
+2.99(+1.40%)
Feb 04, 2022
205.25
214.59
205.08
212.98
2,117,157
+3.66(+1.75%)
Feb 03, 2022
216.47
209.04
209.31
3,148,771
-11.99(-5.42%)
Feb 02, 2022
217.35
221.87
216.78
221.30
2,122,321
+3.95(+1.82%)
Feb 01, 2022
220.76
221.20
215.02
217.35
2,410,155
-4.38(-1.97%)
Jan 31, 2022
221.99
219.02
221.73
2,725,491
-2.88(-1.28%)
Jan 28, 2022
219.03
225.39
217.45
224.60
2,788,497
+5.79(+2.65%)
Jan 27, 2022
222.28
223.82
215.91
218.81
2,430,924
-6.34(-2.82%)
Jan 26, 2022
226.44
229.90
222.11
225.15
1,831,154
-0.69(-0.31%)
Jan 25, 2022
225.04
226.62
219.37
225.84
1,619,190
-1.62(-0.71%)
Jan 24, 2022
225.01
227.85
219.68
227.46
2,058,335
+0.16(+0.07%)
Jan 21, 2022
231.49
233.00
226.74
227.30
1,852,190
-3.98(-1.72%)
Jan 20, 2022
229.37
235.41
228.73
231.28
1,485,401
+1.53(+0.67%)
Jan 19, 2022
231.68
234.92
229.45
229.75
1,509,550
-1.13(-0.49%)
Jan 18, 2022
232.18
232.59
227.91
230.88
1,502,642
-2.11(-0.90%)
Jan 14, 2022
232.99
0
+1.56(+0.67%)
Jan 13, 2022
228.91
233.03
228.39
231.43
1,183,835
+1.70(+0.74%)
Jan 12, 2022
230.99
231.71
227.13
229.73
1,405,856
-1.31(-0.57%)
Jan 11, 2022
226.80
232.05
223.78
231.04
2,001,927
+6.21(+2.76%)
Jan 10, 2022
225.22
227.06
221.41
224.83
1,741,110
+0.49(+0.22%)
Jan 07, 2022
218.53
225.22
216.66
224.34
2,130,504
+5.43(+2.48%)
Jan 06, 2022
224.00
226.24
217.51
218.92
2,347,217
-8.64(-3.80%)
Jan 05, 2022
225.92
230.51
224.54
227.56
1,620,873
+3.10(+1.38%)
Jan 04, 2022
225.24
227.97
224.05
224.46
1,677,626
-0.87(-0.38%)
Jan 03, 2022
220.79
225.52
219.98
225.32
1,490,951
+4.40(+1.99%)
Dec 31, 2021
222.35
223.48
220.90
220.93
960,194
-1.08(-0.49%)
Dec 30, 2021
222.70
224.06
221.85
222.00
798,414
-0.87(-0.39%)
Dec 29, 2021
221.86
223.51
221.75
222.87
853,753
+1.07(+0.48%)
Dec 28, 2021
219.15
222.22
219.15
221.80
898,849
+2.58(+1.18%)
Dec 27, 2021
218.97
220.00
217.35
219.22
969,061
+1.89(+0.87%)
Dec 23, 2021
214.98
218.35
213.85
217.33
1,336,812
+3.43(+1.60%)
Dec 22, 2021
211.66
214.69
211.59
213.90
1,600,449
+2.01(+0.95%)
Dec 21, 2021
207.81
213.25
207.81
211.89
1,631,965
+3.12(+1.49%)
Dec 20, 2021
208.56
211.22
204.96
208.78
1,916,278
-2.52(-1.19%)
Dec 17, 2021
210.36
212.71
207.88
211.30
4,237,880
+0.91(+0.43%)
Dec 16, 2021
208.33
212.03
208.31
210.38
2,144,978
+1.16(+0.56%)
Dec 15, 2021
208.81
210.57
205.55
209.22
2,612,705
+0.81(+0.39%)
Dec 14, 2021
205.29
209.59
204.79
208.41
2,708,108
+1.41(+0.68%)
Dec 13, 2021
206.80
208.40
204.82
207.00
1,930,895
+0.20(+0.10%)
Dec 10, 2021
204.72
207.29
203.94
206.79
2,262,376
+3.50(+1.72%)
Dec 09, 2021
200.39
203.36
199.86
203.29
1,578,606
+2.88(+1.44%)
Dec 08, 2021
199.98
201.08
198.62
200.41
1,520,170
+0.33(+0.16%)
Dec 07, 2021
199.11
201.48
198.79
200.09
2,108,104
+1.33(+0.67%)
Dec 06, 2021
195.03
200.66
193.98
198.76
1,917,227
+7.44(+3.89%)
Dec 03, 2021
190.30
193.09
189.62
191.32
2,469,381
+1.98(+1.05%)
Dec 02, 2021
186.37
190.54
185.36
189.34
2,325,935
+2.94(+1.58%)
Dec 01, 2021
187.11
192.87
184.14
186.40
2,909,934
+2.70(+1.47%)
Nov 30, 2021
189.54
190.23
183.55
183.70
3,703,813
-7.38(-3.86%)
Nov 29, 2021
194.45
196.15
190.41
191.08
3,628,686
-2.32(-1.20%)
Nov 26, 2021
199.12
199.45
192.11
193.40
1,984,058
-8.19(-4.06%)
Nov 24, 2021
203.30
205.61
200.25
201.59
1,826,895
-2.55(-1.25%)
Nov 23, 2021
202.50
204.96
202.20
204.13
2,588,199
+1.62(+0.80%)
Nov 22, 2021
202.06
205.77
201.82
202.51
2,095,223
+1.00(+0.49%)
Nov 19, 2021
209.07
209.07
199.97
201.52
3,114,429
-7.89(-3.77%)
Nov 18, 2021
207.90
210.07
208.97
209.41
2,004,474
+1.70(+0.82%)
Nov 17, 2021
209.65
211.29
207.65
207.71
1,515,788
-0.75(-0.36%)
Nov 16, 2021
206.92
212.29
206.33
208.46
1,741,787
+2.13(+1.03%)
Nov 15, 2021
208.67
209.09
205.95
206.32
1,620,259
-2.11(-1.01%)
Nov 12, 2021
209.11
210.44
208.09
208.43
1,524,380
+0.03(+0.01%)
Nov 11, 2021
208.16
210.31
207.71
208.40
1,184,718
-2.96(-1.40%)
Nov 10, 2021
207.34
211.36
2,528,689
+4.39(+2.12%)
Nov 09, 2021
208.21
209.57
206.85
206.97
2,058,968
-1.88(-0.90%)
Nov 08, 2021
205.82
210.25
204.61
208.84
2,064,728
+3.87(+1.89%)
Nov 05, 2021
205.49
213.30
204.56
204.97
2,634,352
+0.92(+0.45%)
Nov 04, 2021
215.61
217.07
201.64
204.06
3,888,246
-4.87(-2.33%)
Nov 03, 2021
203.44
209.01
200.27
208.93
3,058,485
+3.39(+1.65%)
Nov 02, 2021
207.66
208.09
204.42
205.54
1,782,431
-1.36(-0.66%)
Nov 01, 2021
204.69
207.51
204.64
206.90
1,709,613
+2.41(+1.18%)
Oct 29, 2021
205.79
206.84
204.19
204.49
1,566,144
-2.05(-0.99%)
Oct 28, 2021
204.27
206.91
203.87
206.53
1,431,263
+2.25(+1.10%)
Oct 27, 2021
206.46
207.25
204.16
204.28
1,414,857
-2.17(-1.05%)
Oct 26, 2021
206.54
207.13
206.46
1,506,546
+0.05(+0.02%)
Oct 25, 2021
207.59
208.79
206.21
206.41
1,786,434
-0.75(-0.36%)
Oct 22, 2021
206.84
209.76
205.54
207.16
1,482,187
+0.16(+0.08%)
Oct 21, 2021
204.28
207.06
204.21
206.99
1,558,241
+1.41(+0.68%)
Oct 20, 2021
199.52
206.77
198.47
205.59
2,937,085
+7.78(+3.93%)
Oct 19, 2021
197.12
198.28
195.83
197.80
1,196,441
+1.97(+1.01%)
Oct 18, 2021
196.68
197.08
194.55
195.83
1,454,365
-1.55(-0.79%)
Oct 15, 2021
195.42
199.17
195.30
197.38
1,504,174
+3.02(+1.55%)
Oct 14, 2021
196.14
198.37
194.21
194.37
2,644,579
+3.42(+1.79%)
Oct 13, 2021
192.84
193.37
188.82
190.95
2,049,926
-2.52(-1.30%)
Oct 12, 2021
195.48
196.36
193.15
193.47
1,429,711
-1.75(-0.90%)
Oct 11, 2021
196.10
198.65
194.87
195.22
1,095,249
-1.20(-0.61%)
Oct 08, 2021
198.64
200.07
195.58
196.42
1,544,853
+0.45(+0.23%)
Oct 07, 2021
196.03
198.51
195.86
195.97
1,808,794
+1.40(+0.72%)
Oct 06, 2021
190.89
194.70
188.86
194.57
1,999,929
+1.77(+0.92%)
Oct 05, 2021
191.51
195.28
191.21
192.80
1,596,346
+1.87(+0.98%)
Oct 04, 2021
193.85
196.02
190.31
190.93
1,830,262
-3.01(-1.55%)
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
.