Cigna Group (CI) stock
CINYSEHospital & Medical Service PlansFiscal year ends December 31
$298.23−0.18 (-0.06%)
Close on Oct 30, 2026Market cap $78.80BP/E –Yield 2.03%
Price history
Cigna share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$298.23
-0.06% on the day
52-week range
$239.51 – $316.27
-5.7% from the high
Change over 52 weeks
+20.7%
From $247.10 on Oct 30, 2025
Average volume
1.64M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $302.79 | $303.43 | $297.38 | $298.23 | -0.06% | 1,862,171 |
| Oct 29, 2026 | $300.84 | $300.90 | $295.44 | $298.41 | +1.16% | 1,269,481 |
| Oct 28, 2026 | $296.04 | $299.54 | $294.12 | $295.00 | -1.10% | 1,024,097 |
| Oct 27, 2026 | $304.68 | $306.74 | $297.00 | $298.28 | -2.45% | 1,362,262 |
| Oct 26, 2026 | $307.09 | $310.95 | $304.45 | $305.78 | -0.38% | 1,785,423 |
| Oct 23, 2026 | $314.75 | $315.86 | $305.51 | $306.95 | -2.83% | 1,780,484 |
| Oct 22, 2026 | $305.73 | $316.27 | $304.68 | $315.88 | +3.78% | 1,575,774 |
| Oct 21, 2026 | $305.72 | $306.95 | $303.97 | $304.37 | -0.73% | 1,297,998 |
| Oct 20, 2026 | $302.00 | $307.00 | $300.86 | $306.60 | +2.71% | 1,440,520 |
| Oct 19, 2026 | $299.00 | $302.15 | $296.32 | $298.50 | -1.26% | 1,228,783 |
| Oct 16, 2026 | $301.00 | $303.08 | $298.23 | $302.30 | +1.17% | 1,545,503 |
| Oct 15, 2026 | $293.50 | $300.11 | $292.47 | $298.81 | +3.19% | 2,072,269 |
| Oct 14, 2026 | $283.85 | $290.08 | $283.56 | $289.58 | +2.50% | 1,396,582 |
| Oct 13, 2026 | $287.20 | $289.35 | $277.43 | $282.53 | -0.29% | 1,540,567 |
| Oct 12, 2026 | $283.36 | $285.55 | $281.36 | $283.34 | +0.32% | 970,679 |
| Oct 9, 2026 | $281.16 | $287.89 | $280.46 | $282.43 | +0.50% | 885,417 |
| Oct 8, 2026 | $278.98 | $282.42 | $275.32 | $281.03 | +0.90% | 1,553,101 |
| Oct 7, 2026 | $274.88 | $283.13 | $274.76 | $278.51 | +1.51% | 1,632,960 |
| Oct 6, 2026 | $271.72 | $275.82 | $270.00 | $274.37 | +1.14% | 1,093,477 |
| Oct 5, 2026 | $270.00 | $273.11 | $266.46 | $271.29 | +0.28% | 1,536,157 |
| Oct 2, 2026 | $270.03 | $271.40 | $266.00 | $270.53 | +0.96% | 1,914,065 |
| Oct 1, 2026 | $275.97 | $275.97 | $262.85 | $267.96 | -1.42% | 1,981,120 |
| Sep 30, 2026 | $274.03 | $278.88 | $263.36 | $271.83 | -1.25% | 3,080,211 |
| Sep 29, 2026 | $269.97 | $276.61 | $269.01 | $275.26 | +1.26% | 1,978,744 |
| Sep 28, 2026 | $272.48 | $272.49 | $269.05 | $271.83 | -0.07% | 1,752,755 |
| Sep 25, 2026 | $266.13 | $273.36 | $265.35 | $272.01 | +2.45% | 1,821,865 |
| Sep 24, 2026 | $267.90 | $269.33 | $263.76 | $265.50 | -1.03% | 1,612,034 |
| Sep 23, 2026 | $273.26 | $274.75 | $267.02 | $268.27 | -2.00% | 1,829,759 |
| Sep 22, 2026 | $276.85 | $278.47 | $272.73 | $273.74 | -0.27% | 1,468,896 |
| Sep 21, 2026 | $275.91 | $275.91 | $272.62 | $274.47 | -0.29% | 1,394,988 |
| Sep 18, 2026 | $274.86 | $277.72 | $273.74 | $275.28 | -0.26% | 2,331,857 |
| Sep 17, 2026 | $280.83 | $281.41 | $275.76 | $276.00 | -1.59% | 1,174,528 |
| Sep 16, 2026 | $288.31 | $289.89 | $280.09 | $280.45 | -2.92% | 1,166,262 |
| Sep 15, 2026 | $289.90 | $290.72 | $286.72 | $288.90 | -0.40% | 1,257,275 |
| Sep 14, 2026 | $284.60 | $290.94 | $284.60 | $290.05 | +3.31% | 1,307,228 |
| Sep 11, 2026 | $283.01 | $285.00 | $277.51 | $280.76 | -0.05% | 1,342,128 |
| Sep 10, 2026 | $280.56 | $285.50 | $278.94 | $280.91 | +0.99% | 1,546,804 |
| Sep 9, 2026 | $279.00 | $282.45 | $272.34 | $278.17 | +0.85% | 1,551,561 |
| Sep 8, 2026 | $279.10 | $279.37 | $275.26 | $275.83 | -2.37% | 1,590,295 |
| Sep 4, 2026 | $283.06 | $284.67 | $281.63 | $282.52 | -1.31% | 1,204,767 |
| Sep 3, 2026 | $284.05 | $286.53 | $280.95 | $286.26 | +1.21% | 1,666,409 |
| Sep 2, 2026 | $283.10 | $286.81 | $280.70 | $282.84 | -0.08% | 1,493,013 |
| Sep 1, 2026 | $279.66 | $283.56 | $278.71 | $283.06 | +2.53% | 1,304,790 |
| Aug 31, 2026 | $278.99 | $278.99 | $275.59 | $276.08 | -1.00% | 1,421,772 |
| Aug 28, 2026 | $280.68 | $280.68 | $277.65 | $278.88 | +0.44% | 1,602,418 |
| Aug 27, 2026 | $277.79 | $281.80 | $276.31 | $277.67 | -1.14% | 1,229,385 |
| Aug 26, 2026 | $279.70 | $286.01 | $279.40 | $280.87 | +0.55% | 1,228,396 |
| Aug 25, 2026 | $278.87 | $279.55 | $276.25 | $279.32 | -0.40% | 1,644,812 |
| Aug 24, 2026 | $278.51 | $281.73 | $276.96 | $280.45 | +1.06% | 1,971,809 |
| Aug 21, 2026 | $274.81 | $279.39 | $274.25 | $277.51 | +1.13% | 2,057,444 |
| Aug 20, 2026 | $277.24 | $278.80 | $274.04 | $274.41 | -1.10% | 1,088,692 |
| Aug 19, 2026 | $279.61 | $282.75 | $276.91 | $277.45 | -0.38% | 1,126,053 |
| Aug 18, 2026 | $278.50 | $282.58 | $277.73 | $278.50 | +1.15% | 920,789 |
| Aug 17, 2026 | $280.00 | $280.12 | $274.61 | $275.33 | -2.56% | 893,509 |
| Aug 14, 2026 | $278.54 | $283.00 | $277.69 | $282.56 | +1.64% | 895,887 |
| Aug 13, 2026 | $278.59 | $280.32 | $277.24 | $277.99 | +0.21% | 1,400,043 |
| Aug 12, 2026 | $272.82 | $279.07 | $272.46 | $277.41 | +1.29% | 1,532,033 |
| Aug 11, 2026 | $279.48 | $279.89 | $270.91 | $273.87 | -1.63% | 1,740,672 |
| Aug 10, 2026 | $282.54 | $285.74 | $277.58 | $278.40 | -1.45% | 1,458,183 |
| Aug 7, 2026 | $274.49 | $283.30 | $273.03 | $282.49 | +2.63% | 2,289,088 |
| Aug 6, 2026 | $273.37 | $276.73 | $269.01 | $275.25 | +1.76% | 2,978,328 |
| Aug 5, 2026 | $268.24 | $272.52 | $263.11 | $270.50 | -1.30% | 4,641,099 |
| Aug 4, 2026 | $276.27 | $276.98 | $272.08 | $274.05 | -2.84% | 2,799,150 |
| Aug 3, 2026 | $279.05 | $283.83 | $276.71 | $282.06 | +1.08% | 1,789,386 |
| Jul 31, 2026 | $285.11 | $287.35 | $278.97 | $279.05 | -2.99% | 2,189,873 |
| Jul 30, 2026 | $286.00 | $291.95 | $281.03 | $287.66 | -2.97% | 2,320,638 |
| Jul 29, 2026 | $303.00 | $303.00 | $296.22 | $296.47 | -1.52% | 1,719,439 |
| Jul 28, 2026 | $293.58 | $304.69 | $291.89 | $301.06 | +3.45% | 1,858,952 |
| Jul 27, 2026 | $289.65 | $293.33 | $286.71 | $291.02 | +0.50% | 1,313,521 |
| Jul 24, 2026 | $288.08 | $290.57 | $285.93 | $289.57 | +1.15% | 1,084,218 |
| Jul 23, 2026 | $285.55 | $289.96 | $283.50 | $286.29 | +0.51% | 1,039,791 |
| Jul 22, 2026 | $291.68 | $293.21 | $284.66 | $284.85 | -1.94% | 1,411,505 |
| Jul 21, 2026 | $282.00 | $290.54 | $280.56 | $290.49 | +2.31% | 1,353,889 |
| Jul 20, 2026 | $281.23 | $285.75 | $281.14 | $283.94 | +0.88% | 1,663,454 |
| Jul 17, 2026 | $286.57 | $289.66 | $279.75 | $281.45 | -0.84% | 3,033,933 |
| Jul 16, 2026 | $290.00 | $291.94 | $278.86 | $283.82 | -4.70% | 3,402,457 |
| Jul 15, 2026 | $300.11 | $304.83 | $291.52 | $297.81 | -1.83% | 1,655,913 |
| Jul 14, 2026 | $304.50 | $305.44 | $298.52 | $303.35 | -0.38% | 1,028,069 |
| Jul 13, 2026 | $295.75 | $305.25 | $294.88 | $304.50 | +3.76% | 1,283,386 |
| Jul 10, 2026 | $293.57 | $294.23 | $289.31 | $293.46 | +0.57% | 761,546 |
| Jul 9, 2026 | $290.26 | $296.60 | $288.68 | $291.80 | +0.71% | 1,196,800 |
| Jul 8, 2026 | $287.43 | $291.79 | $284.23 | $289.73 | +1.09% | 1,196,530 |
| Jul 7, 2026 | $286.53 | $289.91 | $284.34 | $286.62 | +1.65% | 1,095,729 |
| Jul 6, 2026 | $287.13 | $287.38 | $275.80 | $281.98 | -2.01% | 1,771,024 |
| Jul 2, 2026 | $280.38 | $287.77 | $278.79 | $287.77 | +3.86% | 2,108,856 |
| Jul 1, 2026 | $276.74 | $279.55 | $273.66 | $277.07 | +0.50% | 2,225,431 |
| Jun 30, 2026 | $279.47 | $279.64 | $275.61 | $275.68 | -1.10% | 1,458,632 |
| Jun 29, 2026 | $283.10 | $284.35 | $278.44 | $278.74 | -1.43% | 1,370,958 |
| Jun 26, 2026 | $284.16 | $289.00 | $280.71 | $282.79 | +0.33% | 3,279,723 |
| Jun 25, 2026 | $278.90 | $285.50 | $278.90 | $281.87 | +0.86% | 1,264,262 |
| Jun 24, 2026 | $283.64 | $283.64 | $275.29 | $279.46 | -1.28% | 2,698,140 |
| Jun 23, 2026 | $286.73 | $286.73 | $281.04 | $283.08 | +0.35% | 1,402,169 |
| Jun 22, 2026 | $282.26 | $284.25 | $279.39 | $282.08 | +1.01% | 1,498,645 |
| Jun 18, 2026 | $284.83 | $286.19 | $279.20 | $279.27 | -2.04% | 2,445,956 |
| Jun 17, 2026 | $290.13 | $291.15 | $284.11 | $285.09 | -2.33% | 1,047,636 |
| Jun 16, 2026 | $295.68 | $295.72 | $288.37 | $291.88 | -0.66% | 1,081,956 |
| Jun 15, 2026 | $296.60 | $298.00 | $291.49 | $293.83 | -1.40% | 1,125,096 |
| Jun 12, 2026 | $296.22 | $299.27 | $295.25 | $298.00 | +1.07% | 1,324,122 |
| Jun 11, 2026 | $296.87 | $297.22 | $293.40 | $294.84 | -0.33% | 1,132,600 |
| Jun 10, 2026 | $298.00 | $298.00 | $290.39 | $295.81 | +0.27% | 1,472,406 |
| Jun 9, 2026 | $290.80 | $295.04 | $289.38 | $295.00 | +1.86% | 1,685,635 |
| Jun 8, 2026 | $287.51 | $291.40 | $286.26 | $289.61 | +0.04% | 1,512,319 |
| Jun 5, 2026 | $283.00 | $290.32 | $283.00 | $289.48 | +3.14% | 1,704,089 |
| Jun 4, 2026 | $277.00 | $284.12 | $275.56 | $280.68 | +3.68% | 2,551,090 |
| Jun 3, 2026 | $272.49 | $274.76 | $270.43 | $270.73 | -0.73% | 1,408,497 |
| Jun 2, 2026 | $273.70 | $277.08 | $271.46 | $272.72 | -0.54% | 1,300,450 |
| Jun 1, 2026 | $275.62 | $277.98 | $273.07 | $274.19 | -1.16% | 1,078,030 |
| May 29, 2026 | $284.20 | $287.31 | $276.14 | $277.40 | -2.44% | 2,400,177 |
| May 28, 2026 | $286.13 | $288.67 | $284.00 | $284.33 | -0.50% | 1,531,892 |
| May 27, 2026 | $281.50 | $286.64 | $281.09 | $285.75 | +1.75% | 1,422,944 |
| May 26, 2026 | $283.00 | $284.24 | $279.67 | $280.83 | -1.89% | 2,321,896 |
| May 22, 2026 | $284.08 | $286.56 | $281.96 | $286.24 | +1.50% | 1,435,101 |
| May 21, 2026 | $281.52 | $285.48 | $279.67 | $282.02 | -0.38% | 1,158,419 |
| May 20, 2026 | $291.27 | $292.36 | $283.00 | $283.10 | -2.81% | 1,291,839 |
| May 19, 2026 | $286.08 | $293.25 | $281.33 | $291.28 | +1.60% | 1,259,694 |
| May 18, 2026 | $286.24 | $290.32 | $283.74 | $286.69 | +0.50% | 1,375,062 |
| May 15, 2026 | $294.00 | $296.27 | $284.91 | $285.27 | -3.28% | 2,178,005 |
| May 14, 2026 | $300.90 | $300.90 | $294.22 | $294.93 | -1.92% | 1,409,764 |
| May 13, 2026 | $298.29 | $303.33 | $296.51 | $300.71 | +0.74% | 2,224,480 |
| May 12, 2026 | $290.00 | $298.71 | $286.43 | $298.49 | +3.26% | 2,291,545 |
| May 11, 2026 | $290.39 | $293.00 | $287.00 | $289.07 | +0.35% | 1,695,802 |
| May 8, 2026 | $285.67 | $288.47 | $283.80 | $288.06 | +1.42% | 1,659,409 |
| May 7, 2026 | $283.30 | $285.57 | $280.75 | $284.04 | +0.73% | 1,201,206 |
| May 6, 2026 | $276.52 | $284.82 | $275.76 | $281.98 | +2.29% | 2,579,184 |
| May 5, 2026 | $279.24 | $280.78 | $274.01 | $275.66 | -1.32% | 1,840,354 |
| May 4, 2026 | $283.00 | $284.05 | $277.41 | $279.35 | -1.25% | 1,597,990 |
| May 1, 2026 | $289.08 | $290.14 | $281.31 | $282.90 | -2.64% | 1,520,049 |
| Apr 30, 2026 | $293.77 | $293.77 | $280.12 | $290.58 | -0.60% | 2,412,480 |
| Apr 29, 2026 | $283.37 | $293.26 | $283.37 | $292.32 | +2.60% | 2,120,362 |
| Apr 28, 2026 | $284.67 | $288.90 | $284.29 | $284.92 | +0.83% | 1,800,166 |
| Apr 27, 2026 | $275.31 | $284.44 | $275.31 | $282.58 | +2.52% | 1,468,039 |
| Apr 24, 2026 | $279.33 | $280.21 | $272.33 | $275.64 | -1.46% | 1,594,748 |
| Apr 23, 2026 | $276.27 | $280.36 | $275.42 | $279.72 | +1.83% | 1,694,581 |
| Apr 22, 2026 | $277.04 | $280.82 | $274.68 | $274.70 | -0.72% | 1,357,902 |
| Apr 21, 2026 | $284.00 | $285.67 | $275.91 | $276.69 | -1.15% | 1,974,996 |
| Apr 20, 2026 | $279.78 | $281.00 | $278.11 | $279.92 | +0.46% | 1,271,621 |
| Apr 17, 2026 | $275.55 | $279.93 | $274.81 | $278.64 | +0.82% | 1,899,095 |
| Apr 16, 2026 | $270.59 | $276.47 | $269.79 | $276.37 | +2.88% | 1,270,731 |
| Apr 15, 2026 | $270.97 | $271.53 | $264.90 | $268.63 | -1.46% | 1,887,345 |
| Apr 14, 2026 | $273.86 | $276.30 | $271.51 | $272.60 | -0.92% | 939,526 |
| Apr 13, 2026 | $270.03 | $275.14 | $269.01 | $275.12 | +1.43% | 1,173,171 |
| Apr 10, 2026 | $277.87 | $278.41 | $271.15 | $271.25 | -2.59% | 906,749 |
| Apr 9, 2026 | $275.93 | $279.36 | $275.79 | $278.45 | +0.32% | 908,052 |
| Apr 8, 2026 | $275.96 | $277.79 | $272.48 | $277.56 | +1.21% | 1,067,747 |
| Apr 7, 2026 | $278.36 | $279.00 | $272.67 | $274.25 | -0.52% | 1,515,302 |
| Apr 6, 2026 | $271.19 | $276.64 | $269.64 | $275.69 | +2.10% | 1,045,078 |
| Apr 2, 2026 | $267.48 | $271.19 | $265.65 | $270.02 | +1.01% | 904,639 |
| Apr 1, 2026 | $266.55 | $268.91 | $265.27 | $267.32 | +0.21% | 1,158,030 |
| Mar 31, 2026 | $259.50 | $267.00 | $258.01 | $266.75 | +3.36% | 1,509,517 |
| Mar 30, 2026 | $264.03 | $264.79 | $257.85 | $258.08 | -1.48% | 2,392,978 |
| Mar 27, 2026 | $271.79 | $271.79 | $259.82 | $261.96 | -3.72% | 2,261,616 |
| Mar 26, 2026 | $269.85 | $273.11 | $269.85 | $272.08 | +0.64% | 1,676,944 |
| Mar 25, 2026 | $266.37 | $270.95 | $264.29 | $270.36 | +1.69% | 1,771,939 |
| Mar 24, 2026 | $262.02 | $266.76 | $260.61 | $265.87 | +1.68% | 1,319,794 |
| Mar 23, 2026 | $265.21 | $265.50 | $259.00 | $261.49 | -0.51% | 2,044,862 |
| Mar 20, 2026 | $263.28 | $266.18 | $261.01 | $262.84 | -0.65% | 3,839,946 |
| Mar 19, 2026 | $266.44 | $268.71 | $263.33 | $264.57 | -0.02% | 1,522,563 |
| Mar 18, 2026 | $262.99 | $268.59 | $259.21 | $264.61 | +0.43% | 1,650,542 |
| Mar 17, 2026 | $270.67 | $271.60 | $261.14 | $263.47 | -1.82% | 2,092,625 |
| Mar 16, 2026 | $268.81 | $269.84 | $266.02 | $268.35 | +0.43% | 1,166,246 |
| Mar 13, 2026 | $270.00 | $270.97 | $265.36 | $267.19 | +0.49% | 1,331,753 |
| Mar 12, 2026 | $263.28 | $268.88 | $263.08 | $265.88 | +1.92% | 2,086,570 |
| Mar 11, 2026 | $262.41 | $263.55 | $258.14 | $260.87 | -0.60% | 2,058,027 |
| Mar 10, 2026 | $269.87 | $270.00 | $262.02 | $262.44 | -2.68% | 2,045,240 |
| Mar 9, 2026 | $268.67 | $271.25 | $264.47 | $269.66 | -0.73% | 1,677,709 |
| Mar 6, 2026 | $282.39 | $282.39 | $267.77 | $271.63 | -3.43% | 2,109,160 |
| Mar 5, 2026 | $280.84 | $282.59 | $279.11 | $281.27 | -1.22% | 1,577,814 |
| Mar 4, 2026 | $281.10 | $285.91 | $280.80 | $284.74 | +0.29% | 1,422,117 |
| Mar 3, 2026 | $283.00 | $286.43 | $271.78 | $283.93 | -2.38% | 2,673,700 |
| Mar 2, 2026 | $288.91 | $292.32 | $287.40 | $290.85 | +0.36% | 1,295,479 |
| Feb 27, 2026 | $287.78 | $290.38 | $284.72 | $289.82 | +0.35% | 2,245,831 |
| Feb 26, 2026 | $286.75 | $289.59 | $285.86 | $288.82 | +1.54% | 1,215,720 |
| Feb 25, 2026 | $283.82 | $287.09 | $281.83 | $284.44 | +1.22% | 1,759,538 |
| Feb 24, 2026 | $283.51 | $284.72 | $277.17 | $281.00 | -0.77% | 2,287,638 |
| Feb 23, 2026 | $279.10 | $284.36 | $278.72 | $283.18 | +1.02% | 1,632,388 |
| Feb 20, 2026 | $285.64 | $286.24 | $277.16 | $280.31 | -1.96% | 1,943,672 |
| Feb 19, 2026 | $290.01 | $290.01 | $285.29 | $285.92 | -1.45% | 830,393 |
| Feb 18, 2026 | $290.34 | $292.13 | $287.61 | $290.12 | -0.20% | 932,766 |
| Feb 17, 2026 | $294.43 | $297.25 | $289.41 | $290.71 | -0.25% | 1,048,203 |
| Feb 13, 2026 | $287.63 | $293.32 | $287.63 | $291.44 | +1.33% | 1,071,688 |
| Feb 12, 2026 | $294.73 | $297.00 | $286.50 | $287.61 | -2.42% | 1,412,705 |
| Feb 11, 2026 | $286.95 | $296.36 | $283.20 | $294.73 | +2.40% | 2,434,199 |
| Feb 10, 2026 | $296.65 | $296.90 | $287.49 | $287.81 | -2.24% | 1,814,212 |
| Feb 9, 2026 | $295.00 | $297.00 | $288.70 | $294.40 | +0.80% | 1,731,067 |
| Feb 6, 2026 | $283.72 | $297.80 | $283.50 | $292.05 | +2.64% | 2,866,219 |
| Feb 5, 2026 | $277.20 | $285.00 | $273.95 | $284.53 | +4.72% | 3,927,059 |
| Feb 4, 2026 | $269.80 | $281.87 | $269.16 | $271.71 | -1.34% | 4,096,185 |
| Feb 3, 2026 | $271.76 | $276.71 | $271.33 | $275.39 | +1.42% | 1,419,867 |
| Feb 2, 2026 | $272.09 | $275.84 | $268.76 | $271.54 | -0.94% | 1,890,562 |
| Jan 30, 2026 | $271.51 | $274.11 | $268.45 | $274.11 | +1.05% | 1,752,652 |
| Jan 29, 2026 | $273.52 | $276.09 | $270.17 | $271.27 | -0.41% | 1,554,578 |
| Jan 28, 2026 | $268.90 | $273.58 | $265.75 | $272.38 | +0.85% | 1,583,530 |
| Jan 27, 2026 | $279.00 | $281.39 | $269.58 | $270.09 | -3.68% | 2,225,375 |
| Jan 26, 2026 | $279.50 | $281.49 | $277.10 | $280.41 | +0.43% | 1,323,995 |
| Jan 23, 2026 | $279.99 | $281.03 | $277.74 | $279.20 | -0.42% | 1,024,035 |
| Jan 22, 2026 | $274.75 | $280.73 | $274.26 | $280.39 | +1.99% | 1,427,792 |
| Jan 21, 2026 | $271.54 | $276.43 | $270.62 | $274.91 | +1.35% | 1,212,771 |
| Jan 20, 2026 | $270.57 | $274.48 | $268.36 | $271.24 | -0.36% | 1,512,812 |
| Jan 16, 2026 | $276.32 | $276.96 | $270.77 | $272.21 | -2.06% | 1,702,745 |
| Jan 15, 2026 | $271.54 | $278.00 | $268.95 | $277.94 | +2.56% | 1,656,823 |
| Jan 14, 2026 | $272.19 | $276.67 | $270.96 | $271.00 | -0.30% | 1,822,650 |
| Jan 13, 2026 | $276.49 | $276.50 | $270.31 | $271.81 | -1.53% | 1,014,254 |
| Jan 12, 2026 | $279.50 | $279.50 | $270.56 | $276.02 | -1.05% | 1,616,634 |
| Jan 9, 2026 | $286.53 | $286.88 | $278.20 | $278.95 | -1.75% | 1,696,447 |
| Jan 8, 2026 | $280.31 | $286.73 | $279.51 | $283.91 | +1.72% | 1,398,780 |
| Jan 7, 2026 | $287.00 | $287.00 | $277.79 | $279.12 | -1.98% | 1,947,373 |
| Jan 6, 2026 | $284.94 | $289.03 | $280.76 | $284.76 | +0.28% | 1,720,031 |
| Jan 5, 2026 | $277.62 | $285.17 | $277.15 | $283.97 | +1.74% | 1,499,007 |
| Jan 2, 2026 | $276.66 | $280.50 | $274.00 | $279.12 | +1.41% | 1,099,441 |
| Dec 31, 2025 | $276.51 | $277.44 | $274.60 | $275.23 | -0.45% | 1,200,926 |
| Dec 30, 2025 | $276.02 | $277.32 | $275.00 | $276.48 | +0.17% | 787,666 |
| Dec 29, 2025 | $277.00 | $277.89 | $275.31 | $276.01 | -0.18% | 992,389 |
| Dec 26, 2025 | $275.16 | $276.78 | $273.94 | $276.51 | +0.60% | 760,231 |
| Dec 24, 2025 | $274.00 | $275.71 | $272.56 | $274.86 | +0.41% | 578,409 |
| Dec 23, 2025 | $275.43 | $275.94 | $273.29 | $273.75 | -0.67% | 1,013,024 |
| Dec 22, 2025 | $268.99 | $275.74 | $268.80 | $275.60 | +1.36% | 1,420,101 |
| Dec 19, 2025 | $273.48 | $275.39 | $270.72 | $271.89 | -0.77% | 4,195,394 |
| Dec 18, 2025 | $273.13 | $275.53 | $270.62 | $274.00 | +0.06% | 1,678,890 |
| Dec 17, 2025 | $275.58 | $277.51 | $273.68 | $273.84 | -0.82% | 1,681,148 |
| Dec 16, 2025 | $277.49 | $277.68 | $274.68 | $276.11 | -0.38% | 1,600,233 |
| Dec 15, 2025 | $276.01 | $278.00 | $274.21 | $277.15 | +0.89% | 1,713,732 |
| Dec 12, 2025 | $273.86 | $275.27 | $272.40 | $274.70 | +0.90% | 1,758,829 |
| Dec 11, 2025 | $264.91 | $273.53 | $263.79 | $272.26 | +3.68% | 2,084,132 |
| Dec 10, 2025 | $262.16 | $264.15 | $261.25 | $262.60 | -0.04% | 1,373,664 |
| Dec 9, 2025 | $265.17 | $266.50 | $262.44 | $262.71 | -0.31% | 1,160,273 |
| Dec 8, 2025 | $265.44 | $265.50 | $258.27 | $263.54 | -0.72% | 2,547,039 |
| Dec 5, 2025 | $268.46 | $269.08 | $263.87 | $265.44 | -1.11% | 1,095,906 |
| Dec 4, 2025 | $270.00 | $272.09 | $266.51 | $268.42 | -0.70% | 1,551,557 |
| Dec 3, 2025 | $276.00 | $277.96 | $270.06 | $270.32 | -1.38% | 1,925,820 |
| Dec 2, 2025 | $274.47 | $276.12 | $271.31 | $274.10 | +0.19% | 1,534,571 |
| Dec 1, 2025 | $277.07 | $278.69 | $273.27 | $273.57 | -1.34% | 1,978,681 |
| Nov 28, 2025 | $278.94 | $280.24 | $277.05 | $277.28 | -0.38% | 562,880 |
| Nov 26, 2025 | $278.20 | $280.59 | $276.00 | $278.35 | +0.05% | 1,103,165 |
| Nov 25, 2025 | $273.69 | $280.19 | $271.24 | $278.20 | +2.48% | 1,862,085 |
| Nov 24, 2025 | $278.59 | $281.00 | $269.54 | $271.47 | -2.38% | 2,640,372 |
| Nov 21, 2025 | $271.61 | $280.09 | $270.22 | $278.09 | +3.15% | 1,928,691 |
| Nov 20, 2025 | $271.41 | $274.43 | $267.52 | $269.60 | -0.88% | 2,005,935 |
| Nov 19, 2025 | $274.75 | $276.00 | $271.02 | $271.99 | -0.23% | 1,732,776 |
| Nov 18, 2025 | $270.20 | $274.21 | $268.28 | $272.61 | +0.47% | 2,048,275 |
| Nov 17, 2025 | $269.95 | $274.61 | $268.35 | $271.33 | +0.62% | 2,003,422 |
| Nov 14, 2025 | $272.00 | $273.60 | $267.69 | $269.66 | -0.45% | 1,960,476 |
| Nov 13, 2025 | $270.75 | $275.41 | $270.29 | $270.89 | +0.10% | 2,678,116 |
| Nov 12, 2025 | $266.50 | $276.14 | $266.50 | $270.61 | +0.97% | 2,459,758 |
| Nov 11, 2025 | $260.26 | $269.15 | $259.51 | $268.00 | +3.81% | 3,298,603 |
| Nov 10, 2025 | $261.10 | $263.59 | $256.52 | $258.16 | -2.43% | 2,543,365 |
| Nov 7, 2025 | $257.00 | $265.88 | $255.53 | $264.58 | +3.20% | 3,025,532 |
| Nov 6, 2025 | $259.58 | $264.57 | $255.67 | $256.38 | -1.23% | 2,882,191 |
| Nov 5, 2025 | $261.46 | $266.18 | $259.47 | $259.58 | -1.92% | 3,202,224 |
| Nov 4, 2025 | $257.70 | $264.80 | $256.00 | $264.66 | +2.34% | 3,686,454 |
| Nov 3, 2025 | $242.74 | $261.06 | $239.51 | $258.62 | +5.81% | 5,479,629 |
| Oct 31, 2025 | $248.06 | $248.53 | $240.67 | $244.41 | -1.09% | 5,144,682 |
| Oct 30, 2025 | $265.00 | $273.32 | $245.61 | $247.10 | -17.39% | 9,349,022 |
| Oct 29, 2025 | $305.92 | $306.01 | $298.22 | $299.12 | -3.01% | 1,992,371 |
| Oct 28, 2025 | $309.63 | $311.34 | $306.24 | $308.41 | -0.25% | 1,173,587 |
| Oct 27, 2025 | $301.45 | $309.71 | $301.00 | $309.18 | +2.45% | 1,374,998 |
| Oct 24, 2025 | $306.43 | $306.43 | $300.08 | $301.78 | -1.08% | 1,318,276 |
| Oct 23, 2025 | $306.00 | $306.00 | $300.50 | $305.07 | -0.91% | 1,214,277 |
| Oct 22, 2025 | $307.54 | $311.05 | $303.68 | $307.87 | +0.12% | 923,345 |
| Oct 21, 2025 | $306.51 | $309.60 | $304.11 | $307.50 | +0.22% | 1,381,152 |
| Oct 20, 2025 | $299.93 | $308.70 | $299.39 | $306.84 | – | 1,608,871 |
Seasonality
CI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.8% | -0.7% | -1.4% | 3.4% | -0.9% | 1.1% | 0.3% | 0.7% | -0.4% | 4.1% | 5.2% | 0.1% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -0.4% | 5.7% | -7.5% | 8.9% | -4.5% | -0.0% | 1.2% | -1.1% | -1.0% | 9.7% | ||
| 2025 | 6.5% | 5.0% | 7.0% | 3.4% | -6.9% | 4.9% | -19.1% | 12.5% | -3.7% | -15.2% | 13.4% | -0.2% |
| 2024 | 0.5% | 11.7% | 8.5% | -1.7% | -3.5% | -3.7% | 5.5% | 3.8% | -3.9% | -9.1% | 7.3% | -17.9% |
| 2023 | -4.4% | -7.8% | -12.1% | -0.9% | -2.3% | 13.9% | 5.2% | -6.4% | 4.0% | 8.1% | -15.0% | 14.4% |
| 2022 | 0.4% | 3.2% | 1.2% | 3.0% | 8.7% | -1.4% | 4.5% | 2.9% | -1.7% | 16.4% | 1.8% | 1.1% |
| 2021 | 4.3% | -3.3% | 15.7% | 3.0% | 4.0% | -8.1% | -3.2% | -7.8% | -5.0% | 6.7% | -10.2% | 20.3% |
| 2020 | -5.9% | -4.9% | -3.1% | 10.5% | 0.8% | -4.9% | -8.0% | 2.7% | -4.5% | -1.4% | 25.3% | -0.5% |
| 2019 | 5.2% | -12.7% | -7.8% | -1.2% | -6.8% | 6.4% | 7.9% | -9.4% | -1.4% | 17.6% | 12.0% | 2.3% |
| 2018 | 2.6% | -6.0% | -14.4% | 2.4% | -1.4% | 0.3% | 5.6% | 5.0% | 10.6% | 2.7% | 4.5% | -15.0% |
| 2017 | 9.6% | 1.8% | -1.6% | 6.7% | 3.1% | 3.8% | 3.7% | 4.9% | 2.7% | 5.5% | 7.4% | -4.1% |