Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 343.64 | 2.49 | 0.73% | 342.69 | 346.66 | 342.49 | 1,135,665 |
| Jul 25 2024 | 341.15 | -1.06 | -0.31% | 343.99 | 349.27 | 340.45 | 774,639 |
| Jul 24 2024 | 342.21 | 6.04 | 1.80% | 337.67 | 342.71 | 334.93 | 1,030,249 |
| Jul 23 2024 | 336.17 | 0.38 | 0.11% | 336.05 | 337.31 | 333.79 | 603,381 |
| Jul 22 2024 | 335.79 | -0.05 | -0.01% | 335.76 | 338.08 | 334.59 | 756,274 |
| Jul 19 2024 | 335.84 | -4.68 | -1.37% | 343.67 | 343.67 | 335.53 | 1,169,185 |
| Jul 18 2024 | 340.52 | -4.24 | -1.23% | 343.06 | 347.37 | 340.46 | 1,028,884 |
| Jul 17 2024 | 344.76 | 5.05 | 1.49% | 340.61 | 345.49 | 339.39 | 1,441,933 |
| Jul 16 2024 | 339.71 | 8.29 | 2.50% | 333.83 | 342.46 | 333.83 | 1,166,643 |
| Jul 15 2024 | 331.42 | -3.37 | -1.01% | 336.60 | 338.77 | 330.5501 | 1,266,472 |
| Jul 12 2024 | 334.79 | 1.23 | 0.37% | 333.56 | 335.61 | 330.53 | 810,512 |
| Jul 11 2024 | 333.56 | 3.65 | 1.11% | 327.01 | 333.84 | 327.01 | 1,144,005 |
| Jul 10 2024 | 329.91 | 1.54 | 0.47% | 329.51 | 332.81 | 323.27 | 1,981,738 |
| Jul 09 2024 | 328.37 | 4.59 | 1.42% | 322.20 | 328.69 | 319.67 | 1,378,408 |
| Jul 08 2024 | 323.78 | 4.66 | 1.46% | 320.09 | 324.02 | 318.015 | 1,753,481 |
| Jul 05 2024 | 319.12 | -6.31 | -1.94% | 324.53 | 325.01 | 316.55 | 1,611,956 |
| Jul 03 2024 | 325.43 | -0.48 | -0.15% | 327.42 | 327.89 | 321.69 | 900,742 |
| Jul 02 2024 | 325.91 | -0.36 | -0.11% | 326.96 | 327.335 | 324.22 | 1,055,875 |
| Jul 01 2024 | 326.27 | -7.88 | -2.36% | 330.58 | 335.00 | 325.83 | 1,385,644 |
| Jun 28 2024 | 334.15 | 0.00 | 0.00% | 334.15 | 334.15 | 334.15 | 0 |
| Jun 27 2024 | 334.15 | -3.43 | -1.02% | 336.95 | 337.99 | 331.405 | 1,300,505 |
| Jun 26 2024 | 337.58 | -1.22 | -0.36% | 338.59 | 338.59 | 332.91 | 1,491,506 |
| Jun 25 2024 | 338.80 | -4.34 | -1.26% | 343.98 | 344.37 | 337.31 | 1,267,674 |
| Jun 24 2024 | 343.14 | 3.16 | 0.93% | 342.16 | 345.955 | 340.11 | 1,275,789 |
| Jun 21 2024 | 339.98 | 2.10 | 0.62% | 334.83 | 340.00 | 334.61 | 4,082,885 |
| Jun 20 2024 | 337.88 | 3.08 | 0.92% | 334.80 | 338.15 | 331.35 | 1,692,125 |
| Jun 18 2024 | 334.80 | 0.90 | 0.27% | 335.56 | 337.55 | 333.445 | 1,206,235 |
| Jun 17 2024 | 333.90 | 0.61 | 0.18% | 331.38 | 334.11 | 329.28 | 1,157,008 |
| Jun 14 2024 | 333.29 | -0.86 | -0.26% | 332.49 | 334.81 | 328.61 | 907,519 |
| Jun 13 2024 | 334.15 | -1.90 | -0.57% | 334.35 | 337.63 | 329.50 | 1,177,528 |
| Jun 12 2024 | 336.05 | -1.89 | -0.56% | 338.08 | 339.12 | 333.94 | 1,249,626 |
| Jun 11 2024 | 337.94 | -0.71 | -0.21% | 337.81 | 339.67 | 335.77 | 891,813 |
| Jun 10 2024 | 338.65 | 0.55 | 0.16% | 337.51 | 339.56 | 336.20 | 1,002,682 |
| Jun 07 2024 | 338.10 | 0.19 | 0.06% | 338.44 | 341.40 | 336.92 | 1,208,099 |
| Jun 06 2024 | 337.91 | 3.73 | 1.12% | 334.14 | 339.49 | 333.43 | 1,628,489 |
| Jun 05 2024 | 334.18 | -2.88 | -0.85% | 337.62 | 338.58 | 329.52 | 1,552,023 |
| Jun 04 2024 | 337.06 | -4.43 | -1.30% | 338.25 | 338.25 | 331.27 | 1,654,854 |
| Jun 03 2024 | 341.49 | -3.13 | -0.91% | 340.61 | 344.73 | 339.22 | 1,500,449 |
| May 31 2024 | 344.62 | 13.62 | 4.11% | 332.98 | 344.67 | 331.53 | 3,918,417 |
| May 30 2024 | 331.00 | -1.92 | -0.58% | 332.30 | 334.70 | 330.63 | 3,686,558 |
| May 29 2024 | 332.92 | -0.29 | -0.09% | 331.32 | 334.32 | 329.31 | 2,930,838 |
| May 28 2024 | 333.21 | 0.60 | 0.18% | 332.13 | 335.65 | 331.62 | 1,404,677 |
| May 24 2024 | 332.61 | -5.22 | -1.55% | 338.92 | 338.92 | 331.05 | 1,311,594 |
| May 23 2024 | 337.83 | 1.36 | 0.40% | 335.72 | 339.43 | 335.48 | 1,510,855 |
| May 22 2024 | 336.47 | 0.09 | 0.03% | 335.43 | 337.38 | 334.17 | 967,959 |
| May 21 2024 | 336.38 | 3.01 | 0.90% | 334.99 | 338.81 | 333.955 | 1,176,038 |
| May 20 2024 | 333.37 | -5.34 | -1.58% | 338.55 | 339.15 | 332.23 | 1,305,534 |
| May 17 2024 | 338.71 | -0.55 | -0.16% | 338.71 | 339.36 | 334.23 | 2,010,195 |
| May 16 2024 | 339.26 | -4.02 | -1.17% | 343.91 | 344.80 | 338.16 | 2,275,184 |
| May 15 2024 | 343.28 | -3.14 | -0.91% | 345.00 | 345.615 | 342.08 | 2,244,129 |
| May 14 2024 | 346.42 | -2.72 | -0.78% | 348.47 | 351.15 | 345.65 | 1,852,966 |
| May 13 2024 | 349.14 | 0.75 | 0.22% | 347.70 | 349.97 | 346.84 | 1,361,062 |
| May 10 2024 | 348.39 | -2.58 | -0.74% | 351.32 | 352.02 | 347.35 | 1,671,578 |
| May 09 2024 | 350.97 | 3.62 | 1.04% | 347.60 | 351.30 | 346.47 | 1,388,760 |
| May 08 2024 | 347.35 | 0.65 | 0.19% | 348.59 | 348.79 | 345.44 | 1,355,254 |
| May 07 2024 | 346.70 | 4.29 | 1.25% | 343.50 | 347.06 | 343.20 | 1,567,887 |
| May 06 2024 | 342.41 | 0.91 | 0.27% | 342.46 | 344.38 | 339.445 | 1,338,979 |
| May 03 2024 | 341.50 | -3.00 | -0.87% | 342.78 | 343.65 | 334.715 | 2,413,313 |
| May 02 2024 | 344.50 | -12.68 | -3.55% | 360.00 | 361.71 | 342.6841 | 3,108,818 |
| May 01 2024 | 357.18 | 0.14 | 0.04% | 350.00 | 359.36 | 348.43 | 1,904,132 |
| Apr 30 2024 | 357.04 | 0.60 | 0.17% | 356.59 | 357.95 | 355.70 | 1,216,228 |
| Apr 29 2024 | 356.44 | 1.97 | 0.56% | 354.02 | 358.23 | 354.02 | 1,144,065 |
