Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 357.26 | 1.87 | 0.53% | 357.16 | 358.83 | 354.77 | 753,276 |
| Sep 18 2024 | 355.39 | -0.84 | -0.24% | 356.23 | 362.25 | 354.855 | 824,861 |
| Sep 17 2024 | 356.23 | -10.62 | -2.89% | 364.66 | 366.9055 | 354.64 | 863,282 |
| Sep 16 2024 | 366.85 | 2.13 | 0.58% | 366.62 | 370.825 | 365.58 | 664,536 |
| Sep 13 2024 | 364.72 | 2.55 | 0.70% | 362.17 | 368.16 | 360.765 | 882,483 |
| Sep 12 2024 | 362.17 | 4.39 | 1.23% | 357.26 | 362.66 | 355.16 | 961,935 |
| Sep 11 2024 | 357.78 | -0.32 | -0.09% | 356.85 | 358.21 | 350.43 | 748,673 |
| Sep 10 2024 | 358.10 | 0.49 | 0.14% | 358.00 | 360.61 | 355.65 | 868,397 |
| Sep 09 2024 | 357.61 | 4.12 | 1.17% | 356.55 | 359.32 | 351.45 | 1,102,418 |
| Sep 06 2024 | 353.49 | -1.63 | -0.46% | 357.46 | 359.46 | 352.99 | 2,363,543 |
| Sep 05 2024 | 355.12 | -11.52 | -3.14% | 362.06 | 364.41 | 348.80 | 2,528,265 |
| Sep 04 2024 | 366.64 | 1.16 | 0.32% | 366.40 | 370.6399 | 364.0096 | 1,193,772 |
| Sep 03 2024 | 365.48 | 3.67 | 1.01% | 362.28 | 367.0799 | 360.71 | 1,433,223 |
| Aug 30 2024 | 361.81 | 0.75 | 0.21% | 360.57 | 362.515 | 359.92 | 1,148,194 |
| Aug 29 2024 | 361.06 | 3.13 | 0.87% | 360.09 | 361.71 | 355.12 | 1,021,136 |
| Aug 28 2024 | 357.93 | 4.04 | 1.14% | 356.51 | 359.82 | 354.052 | 1,314,606 |
| Aug 27 2024 | 353.89 | -0.05 | -0.01% | 353.79 | 355.51 | 352.385 | 1,058,158 |
| Aug 26 2024 | 353.94 | -0.05 | -0.01% | 354.69 | 356.835 | 352.25 | 1,361,100 |
| Aug 23 2024 | 353.99 | 7.52 | 2.17% | 347.50 | 354.49 | 346.15 | 1,425,101 |
| Aug 22 2024 | 346.47 | 4.07 | 1.19% | 343.19 | 346.82 | 338.8244 | 733,990 |
| Aug 21 2024 | 342.40 | -0.20 | -0.06% | 343.99 | 345.00 | 340.215 | 692,272 |
| Aug 20 2024 | 342.60 | 0.27 | 0.08% | 341.70 | 344.40 | 339.68 | 900,769 |
| Aug 19 2024 | 342.33 | 0.01 | 0.00% | 342.68 | 343.70 | 341.26 | 907,564 |
| Aug 16 2024 | 342.32 | 5.62 | 1.67% | 336.82 | 342.91 | 335.74 | 865,038 |
| Aug 15 2024 | 336.70 | 1.80 | 0.54% | 337.48 | 337.99 | 332.90 | 1,003,064 |
| Aug 14 2024 | 334.90 | 2.18 | 0.66% | 335.00 | 337.0999 | 332.75 | 622,682 |
| Aug 13 2024 | 332.72 | 4.62 | 1.41% | 328.74 | 333.38 | 328.455 | 1,057,580 |
| Aug 12 2024 | 328.10 | -8.04 | -2.39% | 330.96 | 332.45 | 326.46 | 1,719,973 |
| Aug 09 2024 | 336.14 | 1.12 | 0.33% | 333.80 | 338.00 | 333.075 | 969,003 |
| Aug 08 2024 | 335.02 | 6.01 | 1.83% | 329.06 | 337.27 | 328.275 | 1,164,813 |
| Aug 07 2024 | 329.01 | -0.28 | -0.09% | 329.90 | 335.39 | 325.75 | 1,933,697 |
| Aug 06 2024 | 329.29 | 3.58 | 1.10% | 323.69 | 329.91 | 323.145 | 2,441,878 |
| Aug 05 2024 | 325.71 | -11.62 | -3.44% | 337.71 | 339.68 | 321.36 | 2,507,386 |
| Aug 02 2024 | 337.33 | 4.73 | 1.42% | 333.27 | 338.70 | 321.51 | 3,195,639 |
| Aug 01 2024 | 332.60 | -16.07 | -4.61% | 336.00 | 339.15 | 324.55 | 2,496,053 |
| Jul 31 2024 | 348.67 | -4.10 | -1.16% | 349.25 | 353.9999 | 347.62 | 1,464,258 |
| Jul 30 2024 | 352.77 | 6.23 | 1.80% | 346.01 | 355.56 | 346.01 | 909,605 |
| Jul 29 2024 | 346.54 | 2.90 | 0.84% | 343.65 | 348.46 | 343.075 | 1,021,517 |
| 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 |
