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
Anthem Inc
(NY:
ANTM
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 27, 2022
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 (%)
May 28, 2021
392.71
394.13
390.89
392.64
1,010,759
+0.38(+0.10%)
May 27, 2021
391.08
392.41
387.07
392.26
1,973,130
+2.91(+0.75%)
May 26, 2021
389.36
390.95
384.77
389.35
1,132,759
-0.26(-0.07%)
May 25, 2021
389.29
390.25
386.24
389.61
932,543
+0.80(+0.21%)
May 24, 2021
392.44
393.31
387.39
388.81
860,218
-1.72(-0.44%)
May 21, 2021
387.36
394.43
387.02
390.53
733,725
+4.88(+1.27%)
May 20, 2021
387.50
389.16
384.93
385.65
1,058,285
-2.27(-0.58%)
May 19, 2021
387.26
388.76
383.69
387.92
780,732
-0.01(-0.00%)
May 18, 2021
388.48
390.49
384.83
387.93
872,424
-0.22(-0.06%)
May 17, 2021
388.73
390.09
386.70
388.14
570,138
-0.27(-0.07%)
May 14, 2021
391.92
393.34
386.95
388.41
686,943
-1.50(-0.38%)
May 13, 2021
385.32
393.16
383.90
389.91
1,017,584
+5.20(+1.35%)
May 12, 2021
388.26
390.24
383.39
384.70
1,457,840
-4.26(-1.09%)
May 11, 2021
397.28
397.36
386.34
388.96
795,613
-7.31(-1.84%)
May 10, 2021
392.24
400.31
392.24
396.27
1,003,015
+5.25(+1.34%)
May 07, 2021
382.94
392.11
382.94
391.01
812,046
+7.74(+2.02%)
May 06, 2021
384.55
388.08
381.12
383.27
1,261,416
-0.39(-0.10%)
May 05, 2021
384.73
386.87
381.81
383.67
1,265,011
-2.51(-0.65%)
May 04, 2021
380.52
387.80
379.00
386.18
1,355,053
+5.02(+1.32%)
May 03, 2021
378.06
383.85
376.72
381.16
953,847
+7.09(+1.90%)
Apr 30, 2021
377.09
377.68
371.82
374.07
1,046,368
-3.59(-0.95%)
Apr 29, 2021
372.30
377.84
372.30
377.66
791,662
+7.64(+2.07%)
Apr 28, 2021
372.23
374.17
367.67
370.02
812,034
-1.56(-0.42%)
Apr 27, 2021
370.49
372.40
368.42
371.58
812,129
-0.64(-0.17%)
Apr 26, 2021
376.73
377.88
371.92
372.22
913,557
-4.38(-1.16%)
Apr 23, 2021
373.09
378.49
370.99
376.60
916,345
+2.14(+0.57%)
Apr 22, 2021
379.25
379.95
373.33
374.46
1,159,233
-4.99(-1.31%)
Apr 21, 2021
376.57
381.32
372.55
379.44
2,074,525
+2.92(+0.77%)
Apr 20, 2021
374.06
381.36
372.77
376.53
2,016,736
+2.19(+0.58%)
Apr 19, 2021
370.19
374.51
369.21
374.34
1,099,880
+3.98(+1.08%)
Apr 16, 2021
368.73
371.26
365.99
370.35
912,085
+2.98(+0.81%)
Apr 15, 2021
359.34
369.43
359.34
367.38
1,369,516
+9.84(+2.75%)
Apr 14, 2021
355.43
358.79
354.22
357.54
672,605
+3.55(+1.00%)
Apr 13, 2021
353.94
356.78
352.74
353.99
698,770
-0.39(-0.11%)
Apr 12, 2021
355.11
358.01
353.49
354.38
799,384
-1.57(-0.44%)
Apr 09, 2021
349.71
356.26
348.57
355.95
845,350
+8.01(+2.30%)
Apr 08, 2021
346.03
350.21
346.03
347.94
672,420
+0.69(+0.20%)
Apr 07, 2021
346.86
348.79
345.55
347.25
870,005
-0.08(-0.02%)
Apr 06, 2021
349.04
349.51
344.16
347.33
976,875
-2.58(-0.74%)
Apr 05, 2021
351.45
354.35
349.14
349.92
895,924
+1.11(+0.32%)
Apr 01, 2021
354.88
354.96
346.95
348.80
1,280,348
-5.12(-1.45%)
Mar 31, 2021
358.12
360.74
353.19
353.92
1,434,352
-5.07(-1.41%)
Mar 30, 2021
363.67
364.81
357.50
358.99
1,410,017
-5.21(-1.43%)
Mar 29, 2021
364.78
373.81
363.25
364.19
1,415,176
-1.91(-0.52%)
Mar 26, 2021
362.54
367.03
360.06
366.11
1,453,475
+4.38(+1.21%)
Mar 25, 2021
356.40
362.75
351.47
361.73
1,750,460
+5.92(+1.66%)
Mar 24, 2021
346.11
357.21
346.11
355.81
2,120,042
+8.91(+2.57%)
Mar 23, 2021
346.33
349.47
343.57
346.90
1,249,549
+0.68(+0.20%)
Mar 22, 2021
347.89
347.89
340.50
346.22
1,469,150
-2.95(-0.84%)
Mar 19, 2021
347.29
354.11
344.01
349.17
3,004,822
+0.80(+0.23%)
Mar 18, 2021
336.18
348.38
336.08
348.37
1,593,173
+11.24(+3.33%)
Mar 17, 2021
339.73
340.40
335.75
337.13
1,442,298
-1.63(-0.48%)
Mar 16, 2021
336.33
339.44
333.70
338.75
1,337,674
+0.75(+0.22%)
Mar 15, 2021
338.33
339.46
331.77
338.00
1,385,726
+1.07(+0.32%)
Mar 12, 2021
331.88
338.31
330.50
336.93
1,299,516
+6.61(+2.00%)
Mar 11, 2021
328.55
333.26
326.21
330.32
1,011,945
+1.47(+0.45%)
Mar 10, 2021
330.78
333.00
325.13
328.85
971,443
-0.25(-0.08%)
Mar 09, 2021
334.45
339.35
328.66
329.10
1,304,802
-4.61(-1.38%)
Mar 08, 2021
328.71
336.37
326.54
333.71
1,524,562
+5.89(+1.80%)
Mar 05, 2021
318.12
329.97
317.17
327.83
1,797,495
+11.90(+3.77%)
Mar 04, 2021
312.34
320.07
309.66
315.93
2,002,009
+6.66(+2.15%)
Mar 03, 2021
304.64
313.23
303.79
309.27
1,114,297
+3.00(+0.98%)
Mar 02, 2021
304.61
311.13
303.31
306.27
1,351,467
+0.18(+0.06%)
Mar 01, 2021
302.34
310.51
301.06
306.09
1,495,533
+8.15(+2.73%)
Feb 26, 2021
297.04
308.42
296.30
297.94
2,039,176
+2.90(+0.98%)
Feb 25, 2021
300.71
303.18
293.43
295.05
1,314,593
-5.45(-1.81%)
Feb 24, 2021
296.82
301.65
296.06
300.50
1,040,243
+1.19(+0.40%)
Feb 23, 2021
292.93
302.57
291.21
299.31
2,117,693
+8.74(+3.01%)
Feb 22, 2021
287.71
292.04
285.83
290.57
1,028,611
+0.71(+0.24%)
Feb 19, 2021
291.78
292.65
286.12
289.87
1,074,589
-1.34(-0.46%)
Feb 18, 2021
283.93
293.29
283.93
291.20
1,375,727
+5.98(+2.09%)
Feb 17, 2021
283.74
290.36
283.33
285.23
1,011,480
+0.62(+0.22%)
Feb 16, 2021
288.32
288.76
283.49
284.61
1,198,734
-1.04(-0.36%)
Feb 12, 2021
287.00
287.94
282.43
285.65
1,106,135
-2.12(-0.74%)
Feb 11, 2021
293.91
296.44
286.76
287.77
1,117,005
-5.24(-1.79%)
Feb 10, 2021
294.39
297.19
292.81
293.01
1,109,635
-0.52(-0.18%)
Feb 09, 2021
282.53
294.24
281.85
293.53
2,110,454
+10.81(+3.82%)
Feb 08, 2021
287.03
287.62
281.09
282.72
1,461,197
-3.10(-1.08%)
Feb 05, 2021
291.89
292.73
283.21
285.82
1,504,018
-3.45(-1.19%)
Feb 04, 2021
293.83
295.27
288.52
289.27
1,340,438
-3.93(-1.34%)
Feb 03, 2021
291.99
294.98
288.44
293.20
1,217,847
-0.62(-0.21%)
Feb 02, 2021
291.27
300.95
290.99
293.82
1,958,161
+6.32(+2.20%)
Feb 01, 2021
293.80
297.21
286.56
287.50
1,718,900
-4.34(-1.49%)
Jan 29, 2021
293.24
296.09
287.12
291.84
1,689,018
-3.47(-1.17%)
Jan 28, 2021
289.57
300.72
287.20
295.31
1,798,120
+10.16(+3.56%)
Jan 27, 2021
297.76
303.43
283.03
285.15
3,099,289
-21.96(-7.15%)
Jan 26, 2021
312.11
312.79
304.49
307.11
1,243,216
-2.80(-0.90%)
Jan 25, 2021
308.05
310.50
306.26
309.91
876,043
+1.26(+0.41%)
Jan 22, 2021
314.96
315.74
308.53
308.66
986,465
-7.48(-2.37%)
Jan 21, 2021
315.40
319.71
313.60
316.13
1,011,149
+0.18(+0.06%)
Jan 20, 2021
317.75
317.90
312.02
315.96
1,175,994
-2.13(-0.67%)
Jan 19, 2021
324.29
325.15
317.52
318.09
971,659
-2.68(-0.84%)
Jan 15, 2021
316.94
321.55
313.86
320.77
1,187,034
+3.83(+1.21%)
Jan 14, 2021
326.16
327.24
316.14
316.94
1,343,934
-7.77(-2.39%)
Jan 13, 2021
328.68
329.77
323.57
324.71
927,671
-4.27(-1.30%)
Jan 12, 2021
331.46
334.47
328.18
328.99
922,473
-3.92(-1.18%)
Jan 11, 2021
329.65
335.08
329.65
332.91
958,718
+1.66(+0.50%)
Jan 08, 2021
332.34
334.78
326.95
331.25
1,408,363
-0.29(-0.09%)
Jan 07, 2021
323.32
332.69
322.78
331.54
1,443,295
+8.90(+2.76%)
Jan 06, 2021
303.65
324.52
302.67
322.64
1,892,811
+12.99(+4.20%)
Jan 05, 2021
312.12
314.57
308.25
309.65
1,013,960
-3.42(-1.09%)
Jan 04, 2021
315.56
318.62
306.00
313.07
1,218,913
-2.47(-0.78%)
Dec 31, 2020
315.54
315.54
315.54
584,681
+6.92(+2.24%)
Dec 30, 2020
308.57
310.90
308.45
308.62
584,681
-0.27(-0.09%)
Dec 29, 2020
309.94
313.54
308.19
308.89
779,488
+1.42(+0.46%)
Dec 28, 2020
305.26
309.93
304.11
307.48
736,098
+4.15(+1.37%)
Dec 24, 2020
302.64
304.24
302.57
303.33
228,350
+0.31(+0.10%)
Dec 23, 2020
301.13
306.28
301.13
303.02
790,931
+4.96(+1.67%)
Dec 22, 2020
300.60
302.04
297.33
298.05
1,055,047
-3.03(-1.01%)
Dec 21, 2020
298.09
301.33
293.43
301.08
1,141,332
-2.22(-0.73%)
Dec 18, 2020
308.63
309.87
301.10
303.30
2,879,411
-5.35(-1.73%)
Dec 17, 2020
304.42
309.93
304.42
308.65
1,123,327
+3.77(+1.24%)
Dec 16, 2020
307.06
307.48
301.53
304.87
1,020,836
-2.93(-0.95%)
Dec 15, 2020
307.58
309.22
305.15
307.80
1,572,079
+3.07(+1.01%)
Dec 14, 2020
308.71
310.75
304.24
304.74
934,719
-1.28(-0.42%)
Dec 11, 2020
306.76
310.44
304.79
306.01
1,396,966
-2.31(-0.75%)
Dec 10, 2020
312.17
313.53
308.06
308.32
1,246,044
-4.61(-1.47%)
Dec 09, 2020
317.17
318.46
310.78
312.93
1,034,398
-4.18(-1.32%)
Dec 08, 2020
311.18
317.40
310.44
317.11
1,665,797
+3.39(+1.08%)
Dec 07, 2020
315.96
318.59
311.55
313.72
709,352
-3.96(-1.25%)
Dec 04, 2020
316.05
321.25
315.53
317.68
947,796
+1.17(+0.37%)
Dec 03, 2020
311.75
318.96
311.68
316.51
1,280,851
+4.49(+1.44%)
Dec 02, 2020
306.80
315.15
306.75
312.02
1,155,039
+4.46(+1.45%)
Dec 01, 2020
310.60
320.25
306.99
307.56
1,392,338
+2.33(+0.76%)
Nov 30, 2020
305.50
308.93
303.10
305.23
1,679,574
-1.25(-0.41%)
Nov 27, 2020
302.46
307.21
302.02
306.49
544,186
+3.67(+1.21%)
Nov 25, 2020
308.71
308.71
300.47
302.81
1,205,130
-4.79(-1.56%)
Nov 24, 2020
304.30
311.46
303.74
307.60
1,329,610
+3.21(+1.06%)
Nov 23, 2020
301.49
307.41
301.49
304.39
1,193,660
+4.94(+1.65%)
Nov 20, 2020
305.14
305.81
298.52
299.45
2,359,128
-6.10(-2.00%)
Nov 19, 2020
314.15
314.32
305.38
305.55
1,643,893
-10.32(-3.27%)
Nov 18, 2020
324.47
326.76
315.63
315.87
1,378,798
-7.31(-2.26%)
Nov 17, 2020
322.09
326.08
319.55
323.18
1,059,945
-3.24(-0.99%)
Nov 16, 2020
329.14
331.37
323.38
326.42
1,372,304
+0.19(+0.06%)
Nov 13, 2020
323.28
327.94
321.12
326.24
1,230,339
+2.98(+0.92%)
Nov 12, 2020
316.30
324.58
314.51
323.26
1,535,333
+6.42(+2.03%)
Nov 11, 2020
323.52
326.03
316.60
316.84
1,548,968
-5.09(-1.58%)
Nov 10, 2020
316.53
323.59
308.08
321.93
2,016,339
+6.03(+1.91%)
Nov 09, 2020
328.22
330.86
315.33
315.90
1,650,964
+8.91(+2.90%)
Nov 06, 2020
311.51
311.74
305.94
306.99
1,639,500
-6.15(-1.97%)
Nov 05, 2020
322.08
327.36
311.32
313.15
2,381,251
-8.09(-2.52%)
Nov 04, 2020
306.49
325.69
305.46
321.24
4,069,869
+33.71(+11.72%)
Nov 03, 2020
276.96
289.62
276.21
287.54
1,826,992
+14.90(+5.47%)
Nov 02, 2020
272.57
274.03
264.98
272.63
2,239,086
+5.34(+2.00%)
Oct 30, 2020
268.39
269.48
263.58
267.29
1,600,002
-0.45(-0.17%)
Oct 29, 2020
278.73
279.59
266.84
267.74
1,773,101
-12.29(-4.39%)
Oct 28, 2020
282.11
291.68
279.47
280.03
1,589,754
-12.82(-4.38%)
Oct 27, 2020
291.77
294.43
287.09
292.85
1,563,707
-0.85(-0.29%)
Oct 26, 2020
301.40
302.03
291.70
293.70
1,230,106
-10.79(-3.54%)
Oct 23, 2020
300.53
305.46
299.16
304.49
1,520,089
+5.48(+1.83%)
Oct 22, 2020
291.02
300.12
290.48
299.01
1,200,872
+8.83(+3.04%)
Oct 21, 2020
284.63
291.29
284.48
290.18
916,815
+4.87(+1.71%)
Oct 20, 2020
287.26
290.48
285.08
285.31
839,635
-1.00(-0.35%)
Oct 19, 2020
290.02
292.37
284.35
286.31
966,410
-4.56(-1.57%)
Oct 16, 2020
289.14
294.31
286.93
290.88
784,743
+1.93(+0.67%)
Oct 15, 2020
281.68
290.92
281.37
288.95
801,248
+2.51(+0.88%)
Oct 14, 2020
289.30
292.11
283.76
286.44
1,035,269
-5.00(-1.71%)
Oct 13, 2020
291.06
293.19
289.06
291.44
888,010
-1.11(-0.38%)
Oct 12, 2020
289.47
294.84
288.49
292.54
1,059,074
+4.08(+1.41%)
Oct 09, 2020
289.04
292.43
287.90
288.47
830,262
+1.10(+0.38%)
Oct 08, 2020
288.55
288.55
282.91
287.37
1,020,798
+0.17(+0.06%)
Oct 07, 2020
279.47
288.00
279.47
287.20
990,174
+9.29(+3.34%)
Oct 06, 2020
280.37
284.77
276.80
277.91
1,108,840
-1.13(-0.40%)
Oct 05, 2020
271.39
279.25
271.09
279.04
985,621
+9.58(+3.56%)
Oct 02, 2020
260.42
274.82
259.10
269.46
1,615,107
+4.74(+1.79%)
Oct 01, 2020
263.17
265.30
260.74
264.72
937,022
+1.55(+0.59%)
Sep 30, 2020
254.28
265.68
253.53
263.17
1,339,812
+8.62(+3.39%)
Sep 29, 2020
253.13
256.46
251.38
254.54
879,762
+2.67(+1.06%)
Sep 28, 2020
253.60
256.51
250.62
251.87
932,659
+1.77(+0.71%)
Sep 25, 2020
242.49
250.93
241.23
250.10
1,349,138
+6.34(+2.60%)
Sep 24, 2020
240.09
244.24
239.17
243.76
1,338,912
+2.99(+1.24%)
Sep 23, 2020
243.19
245.94
240.09
240.77
1,703,203
-1.67(-0.69%)
Sep 22, 2020
251.63
253.40
241.40
242.44
2,017,589
-10.06(-3.99%)
Sep 21, 2020
252.05
252.67
245.34
252.51
1,600,110
-6.35(-2.45%)
Sep 18, 2020
256.76
260.94
255.22
258.86
2,207,058
+1.17(+0.45%)
Sep 17, 2020
256.19
259.23
254.17
257.69
837,006
-0.61(-0.24%)
Sep 16, 2020
256.53
260.37
253.30
258.30
1,017,994
+3.40(+1.33%)
Sep 15, 2020
260.51
261.95
253.63
254.90
1,276,262
-5.34(-2.05%)
Sep 14, 2020
253.76
263.76
253.76
260.24
1,477,891
+7.42(+2.93%)
Sep 11, 2020
257.38
260.14
249.34
252.82
1,364,140
-2.75(-1.08%)
Sep 10, 2020
262.67
264.58
255.33
255.57
1,118,760
-6.45(-2.46%)
Sep 09, 2020
262.52
263.91
259.22
262.02
1,044,968
+1.14(+0.44%)
Sep 08, 2020
268.49
268.75
260.02
260.88
1,219,892
-8.80(-3.26%)
Sep 04, 2020
271.64
272.67
264.10
269.68
895,806
-0.76(-0.28%)
Sep 03, 2020
275.17
277.64
267.70
270.44
1,277,849
-2.90(-1.06%)
Sep 02, 2020
268.14
274.52
267.06
273.34
1,422,279
+6.73(+2.52%)
Sep 01, 2020
271.44
274.00
266.37
266.62
1,754,406
-8.24(-3.00%)
Aug 31, 2020
269.67
277.62
269.65
274.86
1,551,363
+4.14(+1.53%)
Aug 28, 2020
268.18
272.40
265.42
270.72
658,897
+2.63(+0.98%)
Aug 27, 2020
264.99
272.04
262.90
268.09
1,393,799
+4.28(+1.62%)
Aug 26, 2020
270.15
270.16
260.48
263.81
1,374,501
-6.11(-2.26%)
Aug 25, 2020
274.10
274.29
268.65
269.93
892,003
-2.63(-0.96%)
Aug 24, 2020
279.98
280.21
271.80
272.55
747,246
-5.34(-1.92%)
Aug 21, 2020
275.81
279.49
275.08
277.89
980,716
+2.81(+1.02%)
Aug 20, 2020
275.16
277.03
273.91
275.08
833,528
-1.61(-0.58%)
Aug 19, 2020
276.09
279.52
276.05
276.69
649,424
+0.93(+0.34%)
Aug 18, 2020
277.32
278.89
275.18
275.76
982,320
-0.64(-0.23%)
Aug 17, 2020
276.80
279.07
275.50
276.41
837,087
-0.12(-0.04%)
Aug 14, 2020
273.81
278.52
272.50
276.52
581,362
+0.88(+0.32%)
Aug 13, 2020
275.11
275.69
271.78
275.65
704,551
-0.83(-0.30%)
Aug 12, 2020
275.95
279.40
273.81
276.48
836,927
+2.78(+1.02%)
Aug 11, 2020
276.37
281.18
272.48
273.69
1,451,299
+1.44(+0.53%)
Aug 10, 2020
270.53
273.52
269.70
272.25
772,691
+2.14(+0.79%)
Aug 07, 2020
264.81
271.60
264.81
270.11
950,910
+5.06(+1.91%)
Aug 06, 2020
268.41
271.06
262.71
265.05
1,026,620
-4.07(-1.51%)
Aug 05, 2020
266.39
269.48
263.81
269.12
1,336,521
+4.65(+1.76%)
Aug 04, 2020
263.00
266.40
261.38
264.48
977,045
+0.14(+0.05%)
Aug 03, 2020
268.70
270.82
262.98
264.34
1,012,020
-2.98(-1.11%)
Jul 31, 2020
270.49
270.88
264.00
267.32
1,029,572
-3.31(-1.22%)
Jul 30, 2020
269.88
273.05
265.90
270.63
1,111,524
-4.27(-1.55%)
Jul 29, 2020
261.18
278.56
260.99
274.89
2,008,559
+15.94(+6.16%)
Jul 28, 2020
257.12
261.34
257.04
258.95
1,257,908
+1.21(+0.47%)
Jul 27, 2020
262.63
263.40
257.07
257.74
1,654,393
-6.35(-2.40%)
Jul 24, 2020
264.58
267.23
263.19
264.09
1,131,178
+0.55(+0.21%)
Jul 23, 2020
261.51
264.48
260.06
263.54
1,029,127
+1.80(+0.69%)
Jul 22, 2020
259.98
261.90
254.87
261.74
1,031,226
+2.32(+0.90%)
Jul 21, 2020
254.36
262.68
253.69
259.42
1,593,596
+6.55(+2.59%)
Jul 20, 2020
259.82
261.04
252.71
252.87
1,341,608
-7.20(-2.77%)
Jul 17, 2020
259.82
261.98
258.62
260.06
1,061,017
+2.23(+0.86%)
Jul 16, 2020
260.95
262.85
257.44
257.84
1,158,656
-3.11(-1.19%)
Jul 15, 2020
257.02
262.03
253.75
260.95
1,595,208
+3.72(+1.45%)
Jul 14, 2020
250.37
257.63
250.03
257.23
1,796,674
+5.75(+2.29%)
Jul 13, 2020
250.32
256.19
249.95
251.48
1,357,615
+2.52(+1.01%)
Jul 10, 2020
250.85
250.92
247.74
248.96
1,005,912
+0.00(+0.00%)
Jul 09, 2020
256.01
257.79
248.52
248.96
1,296,431
-7.36(-2.87%)
Jul 08, 2020
259.97
260.61
254.26
256.32
1,137,066
-2.29(-0.89%)
Jul 07, 2020
260.21
262.51
258.16
258.62
883,784
-4.01(-1.53%)
Jul 06, 2020
264.95
265.20
260.79
262.63
880,436
+1.95(+0.75%)
Jul 02, 2020
264.54
267.44
260.65
260.68
1,032,338
-1.64(-0.63%)
Jul 01, 2020
260.87
263.71
258.27
262.32
1,136,969
+5.56(+2.17%)
Jun 30, 2020
253.60
258.34
250.66
256.75
1,224,603
+3.62(+1.43%)
Jun 29, 2020
252.04
256.08
251.27
253.13
1,398,940
+3.53(+1.42%)
Jun 26, 2020
253.70
258.38
248.41
249.60
2,045,830
-5.22(-2.05%)
Jun 25, 2020
250.63
255.17
247.27
254.82
1,505,217
+3.60(+1.43%)
Jun 24, 2020
258.81
259.70
248.82
251.22
1,534,190
-11.40(-4.34%)
Jun 23, 2020
261.88
264.20
258.87
262.62
911,789
+3.69(+1.43%)
Jun 22, 2020
258.73
260.22
255.39
258.93
1,021,523
-1.19(-0.46%)
Jun 19, 2020
263.87
266.20
260.02
260.12
1,864,538
+0.88(+0.34%)
Jun 18, 2020
257.67
259.62
254.03
259.24
1,088,049
-0.19(-0.07%)
Jun 17, 2020
262.30
263.15
257.92
259.43
1,210,232
-1.67(-0.64%)
Jun 16, 2020
266.54
266.71
258.28
261.10
1,463,111
+4.98(+1.94%)
Jun 15, 2020
251.73
258.49
244.94
256.12
2,147,502
-3.33(-1.28%)
Jun 12, 2020
266.11
267.78
253.16
259.45
1,499,906
+1.17(+0.45%)
Jun 11, 2020
277.18
277.44
256.06
258.28
2,178,208
-23.43(-8.32%)
Jun 10, 2020
286.06
286.20
279.75
281.71
1,214,162
-2.41(-0.85%)
Jun 09, 2020
292.90
292.90
283.13
284.12
1,388,915
-8.43(-2.88%)
Jun 08, 2020
278.69
293.59
278.44
292.55
1,880,109
+12.36(+4.41%)
Jun 05, 2020
275.77
282.75
274.57
280.19
1,777,564
+5.65(+2.06%)
Jun 04, 2020
279.17
280.76
272.06
274.54
1,553,008
-6.99(-2.48%)
Jun 03, 2020
288.08
291.31
280.21
281.53
1,426,843
-4.80(-1.68%)
Jun 02, 2020
283.39
288.47
279.88
286.33
1,253,425
+4.06(+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
.