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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $307.09 | $310.95 | $294.12 | $298.23 | -2.84% | 7,303,434 |
| Oct 19, 2026 | $299.00 | $316.27 | $296.32 | $306.95 | +1.54% | 7,323,559 |
| Oct 12, 2026 | $283.36 | $303.08 | $277.43 | $302.30 | +7.04% | 7,525,600 |
| Oct 5, 2026 | $270.00 | $287.89 | $266.46 | $282.43 | +4.40% | 6,701,112 |
| Sep 28, 2026 | $272.48 | $278.88 | $262.85 | $270.53 | -0.54% | 10,706,895 |
| Sep 21, 2026 | $275.91 | $278.47 | $263.76 | $272.01 | -1.19% | 8,127,542 |
| Sep 14, 2026 | $284.60 | $290.94 | $273.74 | $275.28 | -1.95% | 7,237,150 |
| Sep 8, 2026 | $279.10 | $285.50 | $272.34 | $280.76 | -0.62% | 6,030,788 |
| Aug 31, 2026 | $278.99 | $286.81 | $275.59 | $282.52 | +1.31% | 7,090,751 |
| Aug 24, 2026 | $278.51 | $286.01 | $276.25 | $278.88 | +0.49% | 7,676,820 |
| Aug 17, 2026 | $280.00 | $282.75 | $274.04 | $277.51 | -1.79% | 6,086,487 |
| Aug 10, 2026 | $282.54 | $285.74 | $270.91 | $282.56 | +0.02% | 7,026,818 |
| Aug 3, 2026 | $279.05 | $283.83 | $263.11 | $282.49 | +1.23% | 14,497,051 |
| Jul 27, 2026 | $289.65 | $304.69 | $278.97 | $279.05 | -3.63% | 9,402,423 |
| Jul 20, 2026 | $281.23 | $293.21 | $280.56 | $289.57 | +2.89% | 6,552,857 |
| Jul 13, 2026 | $295.75 | $305.44 | $278.86 | $281.45 | -4.09% | 10,403,758 |
| Jul 6, 2026 | $287.13 | $296.60 | $275.80 | $293.46 | +1.98% | 6,021,629 |
| Jun 29, 2026 | $283.10 | $287.77 | $273.66 | $287.77 | +1.76% | 7,163,877 |
| Jun 22, 2026 | $282.26 | $289.00 | $275.29 | $282.79 | +1.26% | 10,142,939 |
| Jun 15, 2026 | $296.60 | $298.00 | $279.20 | $279.27 | -6.29% | 5,700,644 |
| Jun 8, 2026 | $287.51 | $299.27 | $286.26 | $298.00 | +2.94% | 7,127,082 |
| Jun 1, 2026 | $275.62 | $290.32 | $270.43 | $289.48 | +4.35% | 8,042,156 |
| May 26, 2026 | $283.00 | $288.67 | $276.14 | $277.40 | -3.09% | 7,676,909 |
| May 18, 2026 | $286.24 | $293.25 | $279.67 | $286.24 | +0.34% | 6,520,115 |
| May 11, 2026 | $290.39 | $303.33 | $284.91 | $285.27 | -0.97% | 9,799,596 |
| May 4, 2026 | $283.00 | $288.47 | $274.01 | $288.06 | +1.82% | 8,878,143 |
| Apr 27, 2026 | $275.31 | $293.77 | $275.31 | $282.90 | +2.63% | 9,321,096 |
| Apr 20, 2026 | $279.78 | $285.67 | $272.33 | $275.64 | -1.08% | 7,893,848 |
| Apr 13, 2026 | $270.03 | $279.93 | $264.90 | $278.64 | +2.72% | 7,169,868 |
| Apr 6, 2026 | $271.19 | $279.36 | $269.64 | $271.25 | +0.46% | 5,442,928 |
| Mar 30, 2026 | $264.03 | $271.19 | $257.85 | $270.02 | +3.08% | 5,965,164 |
| Mar 23, 2026 | $265.21 | $273.11 | $259.00 | $261.96 | -0.33% | 9,075,155 |
| Mar 16, 2026 | $268.81 | $271.60 | $259.21 | $262.84 | -1.63% | 10,271,922 |
| Mar 9, 2026 | $268.67 | $271.25 | $258.14 | $267.19 | -1.63% | 9,199,299 |
| Mar 2, 2026 | $288.91 | $292.32 | $267.77 | $271.63 | -6.28% | 9,078,270 |
| Feb 23, 2026 | $279.10 | $290.38 | $277.17 | $289.82 | +3.39% | 9,141,115 |
| Feb 17, 2026 | $294.43 | $297.25 | $277.16 | $280.31 | -3.82% | 4,755,034 |
| Feb 9, 2026 | $295.00 | $297.00 | $283.20 | $291.44 | -0.21% | 8,463,871 |
| Feb 2, 2026 | $272.09 | $297.80 | $268.76 | $292.05 | +6.54% | 14,199,892 |
| Jan 26, 2026 | $279.50 | $281.49 | $265.75 | $274.11 | -1.82% | 8,440,130 |
| Jan 20, 2026 | $270.57 | $281.03 | $268.36 | $279.20 | +2.57% | 5,177,410 |
| Jan 12, 2026 | $279.50 | $279.50 | $268.95 | $272.21 | -2.42% | 7,813,106 |
| Jan 5, 2026 | $277.62 | $289.03 | $277.15 | $278.95 | -0.06% | 8,261,638 |
| Dec 29, 2025 | $277.00 | $280.50 | $274.00 | $279.12 | +0.94% | 4,080,422 |
| Dec 22, 2025 | $268.99 | $276.78 | $268.80 | $276.51 | +1.70% | 3,771,765 |
| Dec 15, 2025 | $276.01 | $278.00 | $270.62 | $271.89 | -1.02% | 10,869,397 |
| Dec 8, 2025 | $265.44 | $275.27 | $258.27 | $274.70 | +3.49% | 8,923,937 |
| Dec 1, 2025 | $277.07 | $278.69 | $263.87 | $265.44 | -4.27% | 8,086,535 |
| Nov 24, 2025 | $278.59 | $281.00 | $269.54 | $277.28 | -0.29% | 6,168,502 |
| Nov 17, 2025 | $269.95 | $280.09 | $267.52 | $278.09 | +3.13% | 9,719,099 |
| Nov 10, 2025 | $261.10 | $276.14 | $256.52 | $269.66 | +1.92% | 12,940,318 |
| Nov 3, 2025 | $242.74 | $266.18 | $239.51 | $264.58 | +8.25% | 18,276,030 |
| Oct 27, 2025 | $301.45 | $311.34 | $240.67 | $244.41 | -19.01% | 19,034,660 |
| Oct 20, 2025 | $299.93 | $311.05 | $299.39 | $301.78 | +0.84% | 6,445,921 |
| Oct 13, 2025 | $298.75 | $303.88 | $289.71 | $299.27 | -0.49% | 5,665,221 |
| Oct 6, 2025 | $310.00 | $312.18 | $300.00 | $300.73 | -3.30% | 6,027,651 |
| Sep 29, 2025 | $285.10 | $315.47 | $283.57 | $311.00 | +8.68% | 9,235,721 |
| Sep 22, 2025 | $290.10 | $293.01 | $282.80 | $286.17 | -1.44% | 7,176,164 |
| Sep 15, 2025 | $302.99 | $303.50 | $287.06 | $290.36 | -4.10% | 7,725,080 |
| Sep 8, 2025 | $306.59 | $308.30 | $299.03 | $302.76 | -0.84% | 6,565,368 |
| Sep 2, 2025 | $301.28 | $307.55 | $296.28 | $305.31 | +1.48% | 5,659,470 |
| Aug 25, 2025 | $304.14 | $304.14 | $294.86 | $300.87 | -1.14% | 8,071,815 |
| Aug 18, 2025 | $298.24 | $308.42 | $297.50 | $304.35 | +2.52% | 7,158,483 |
| Aug 11, 2025 | $275.43 | $300.18 | $274.71 | $296.86 | +7.99% | 9,529,321 |
| Aug 4, 2025 | $262.22 | $276.59 | $260.12 | $274.90 | +4.83% | 11,284,933 |
| Jul 28, 2025 | $294.69 | $298.71 | $256.89 | $262.23 | -11.52% | 14,533,248 |
| Jul 21, 2025 | $296.32 | $304.80 | $293.04 | $296.37 | +0.22% | 7,818,853 |
| Jul 14, 2025 | $303.43 | $306.46 | $293.27 | $295.71 | -2.49% | 7,250,402 |
| Jul 7, 2025 | $320.92 | $320.92 | $302.07 | $303.27 | -5.15% | 6,560,835 |
| Jun 30, 2025 | $325.95 | $338.89 | $318.68 | $319.75 | -2.01% | 10,791,105 |
| Jun 23, 2025 | $315.00 | $332.57 | $310.82 | $326.31 | +3.80% | 9,867,453 |
| Jun 16, 2025 | $317.33 | $318.03 | $309.81 | $314.35 | -0.96% | 6,760,590 |
| Jun 9, 2025 | $310.84 | $318.71 | $308.38 | $317.40 | +1.67% | 10,692,307 |
| Jun 2, 2025 | $315.60 | $319.95 | $309.21 | $312.18 | -1.41% | 7,291,361 |
| May 26, 2025 | $314.20 | $319.25 | $308.39 | $316.64 | +0.21% | 8,877,085 |
| May 19, 2025 | $320.55 | $326.00 | $310.20 | $315.99 | -1.54% | 6,924,601 |
| May 12, 2025 | $324.08 | $328.26 | $296.26 | $320.94 | -3.75% | 14,001,915 |
| May 5, 2025 | $337.01 | $337.25 | $330.21 | $333.46 | -0.39% | 6,733,816 |
| Apr 28, 2025 | $335.65 | $350.00 | $330.00 | $334.75 | -0.18% | 8,641,929 |
| Apr 21, 2025 | $330.80 | $341.59 | $322.11 | $335.36 | +1.58% | 7,785,697 |
| Apr 14, 2025 | $329.83 | $335.16 | $324.45 | $330.13 | -0.02% | 6,683,791 |
| Apr 7, 2025 | $317.56 | $332.78 | $307.84 | $330.19 | +2.42% | 11,615,562 |
| Mar 31, 2025 | $325.89 | $343.91 | $321.00 | $322.40 | -0.81% | 11,111,042 |
| Mar 24, 2025 | $317.46 | $329.99 | $313.40 | $325.04 | +2.65% | 6,051,870 |
| Mar 17, 2025 | $313.05 | $324.06 | $312.05 | $316.65 | +1.20% | 8,655,996 |
| Mar 10, 2025 | $321.90 | $332.90 | $307.77 | $312.90 | -2.53% | 9,371,011 |
| Mar 3, 2025 | $308.12 | $325.21 | $305.76 | $321.02 | +3.94% | 8,698,507 |
| Feb 24, 2025 | $298.74 | $315.16 | $294.01 | $308.85 | +3.02% | 11,199,945 |
| Feb 18, 2025 | $291.33 | $304.01 | $288.49 | $299.81 | +2.56% | 7,009,707 |
| Feb 10, 2025 | $288.40 | $302.97 | $286.93 | $292.32 | +1.96% | 8,291,800 |
| Feb 3, 2025 | $292.12 | $302.34 | $285.27 | $286.71 | -2.55% | 8,677,718 |
| Jan 27, 2025 | $295.00 | $308.64 | $268.99 | $294.21 | +0.19% | 14,342,057 |
| Jan 21, 2025 | $283.99 | $298.00 | $283.00 | $293.64 | +3.40% | 6,109,599 |
| Jan 13, 2025 | $281.31 | $286.39 | $275.46 | $283.99 | +1.79% | 9,691,286 |
| Jan 6, 2025 | $278.57 | $284.25 | $275.00 | $278.99 | -0.61% | 4,947,705 |
| Dec 30, 2024 | $277.71 | $282.02 | $273.58 | $280.70 | +0.71% | 4,846,961 |
| Dec 23, 2024 | $275.91 | $282.78 | $273.11 | $278.71 | +0.65% | 4,681,890 |
| Dec 16, 2024 | $281.92 | $284.68 | $262.03 | $276.92 | -1.75% | 20,713,892 |
| Dec 9, 2024 | $319.23 | $320.11 | $279.88 | $281.86 | -11.31% | 16,808,937 |
| Dec 2, 2024 | $336.17 | $339.31 | $315.10 | $317.81 | -5.92% | 7,362,842 |
| Nov 25, 2024 | $330.80 | $340.14 | $329.67 | $337.80 | +2.85% | 6,954,475 |
| Nov 18, 2024 | $321.25 | $331.07 | $319.18 | $328.45 | +2.16% | 7,040,373 |
| Nov 11, 2024 | $342.52 | $347.62 | $316.77 | $321.52 | +0.55% | 9,983,044 |
| Nov 4, 2024 | $316.72 | $326.04 | $308.58 | $319.77 | +1.04% | 9,465,157 |
| Oct 28, 2024 | $317.26 | $342.39 | $306.66 | $316.49 | -0.11% | 12,831,586 |
| Oct 21, 2024 | $333.32 | $333.32 | $315.00 | $316.85 | -5.70% | 11,665,110 |
| Oct 14, 2024 | $350.13 | $358.88 | $335.96 | $336.00 | -4.08% | 7,567,374 |
| Oct 7, 2024 | $339.98 | $354.99 | $338.69 | $350.30 | +2.52% | 4,413,601 |
| Sep 30, 2024 | $349.68 | $351.63 | $337.48 | $341.70 | -1.73% | 5,794,417 |
| Sep 23, 2024 | $357.03 | $358.71 | $342.01 | $347.70 | -2.37% | 5,711,113 |
| Sep 16, 2024 | $367.51 | $370.83 | $352.01 | $356.14 | -2.35% | 6,009,996 |
| Sep 9, 2024 | $356.55 | $368.16 | $350.43 | $364.72 | +3.18% | 4,564,409 |
| Sep 3, 2024 | $362.28 | $370.64 | $348.80 | $353.49 | -2.30% | 7,519,835 |
| Aug 26, 2024 | $354.69 | $362.52 | $352.25 | $361.81 | +2.21% | 5,906,782 |
| Aug 19, 2024 | $342.68 | $354.49 | $338.82 | $353.99 | +3.41% | 4,662,683 |
| Aug 12, 2024 | $330.96 | $342.91 | $326.46 | $342.32 | +1.84% | 5,267,594 |
| Aug 5, 2024 | $337.71 | $339.68 | $321.36 | $336.14 | -0.35% | 9,016,884 |
| Jul 29, 2024 | $343.65 | $355.56 | $321.51 | $337.33 | -1.84% | 9,086,654 |
| Jul 22, 2024 | $335.76 | $349.27 | $333.79 | $343.64 | +2.32% | 4,300,176 |
| Jul 15, 2024 | $336.60 | $347.37 | $330.55 | $335.84 | +0.31% | 6,073,082 |
| Jul 8, 2024 | $320.09 | $335.61 | $318.02 | $334.79 | +4.91% | 7,079,157 |
| Jul 1, 2024 | $330.58 | $335.00 | $316.55 | $319.12 | -3.46% | 4,955,357 |
| Jun 24, 2024 | $342.16 | $345.96 | $328.26 | $330.57 | -2.77% | 7,981,797 |
| Jun 17, 2024 | $331.38 | $340.00 | $329.28 | $339.98 | +2.01% | 8,131,989 |
| Jun 10, 2024 | $337.51 | $339.67 | $328.61 | $333.29 | -1.42% | 5,233,914 |
| Jun 3, 2024 | $340.61 | $344.73 | $329.52 | $338.10 | -1.89% | 7,547,796 |
| May 28, 2024 | $332.87 | $344.67 | $329.31 | $344.62 | +3.61% | 11,979,052 |
| May 20, 2024 | $338.55 | $339.43 | $331.05 | $332.61 | -1.80% | 6,274,029 |
| May 13, 2024 | $347.70 | $351.15 | $334.23 | $338.71 | -2.78% | 9,743,918 |
| May 6, 2024 | $342.46 | $352.02 | $339.45 | $348.39 | +2.02% | 7,326,581 |
| Apr 29, 2024 | $354.02 | $361.71 | $334.72 | $341.50 | -3.66% | 9,787,355 |
| Apr 22, 2024 | $352.75 | $357.21 | $350.06 | $354.47 | +0.59% | 5,465,956 |
| Apr 15, 2024 | $354.12 | $356.13 | $345.78 | $352.39 | +0.73% | 7,510,141 |
| Apr 8, 2024 | $360.89 | $361.87 | $348.50 | $349.84 | -3.48% | 6,270,604 |
| Apr 1, 2024 | $362.69 | $364.65 | $359.09 | $362.45 | -0.20% | 6,799,573 |
| Mar 25, 2024 | $353.08 | $365.71 | $352.30 | $363.19 | +3.24% | 4,869,378 |
| Mar 18, 2024 | $350.51 | $355.77 | $349.93 | $351.78 | -0.08% | 6,076,302 |
| Mar 11, 2024 | $340.87 | $353.10 | $339.62 | $352.05 | +3.00% | 9,570,905 |
| Mar 4, 2024 | $332.62 | $347.99 | $331.78 | $341.79 | +2.65% | 8,770,282 |
| Feb 26, 2024 | $344.74 | $347.14 | $330.71 | $332.96 | -3.28% | 9,647,730 |
| Feb 20, 2024 | $340.44 | $345.66 | $339.71 | $344.24 | +0.92% | 5,393,938 |
| Feb 12, 2024 | $334.53 | $342.74 | $333.16 | $341.09 | +1.84% | 6,215,147 |
| Feb 5, 2024 | $327.36 | $335.83 | $321.00 | $334.93 | +3.42% | 8,898,803 |
| Jan 29, 2024 | $297.00 | $328.37 | $295.54 | $323.84 | +8.74% | 11,121,279 |
| Jan 22, 2024 | $302.16 | $309.59 | $291.44 | $297.82 | -1.40% | 7,585,972 |
| Jan 16, 2024 | $305.58 | $312.71 | $299.27 | $302.06 | -0.97% | 6,510,464 |
| Jan 8, 2024 | $314.00 | $314.90 | $301.53 | $305.01 | -2.74% | 6,536,379 |
| Jan 2, 2024 | $301.29 | $313.88 | $300.32 | $313.59 | +4.72% | 9,997,412 |
| Dec 26, 2023 | $297.24 | $301.63 | $296.08 | $299.45 | +0.46% | 3,757,484 |
| Dec 18, 2023 | $291.49 | $299.75 | $288.88 | $298.09 | +2.61% | 6,909,503 |
| Dec 11, 2023 | $298.82 | $303.69 | $288.93 | $290.50 | +12.25% | 21,581,032 |
| Dec 4, 2023 | $268.25 | $269.88 | $253.95 | $258.80 | -3.80% | 13,884,871 |
| Nov 27, 2023 | $287.97 | $289.66 | $259.42 | $269.02 | -6.54% | 20,674,649 |
| Nov 20, 2023 | $281.38 | $290.78 | $280.72 | $287.85 | +1.87% | 3,991,527 |
| Nov 13, 2023 | $293.73 | $295.99 | $277.06 | $282.56 | -3.63% | 9,463,440 |
| Nov 6, 2023 | $311.19 | $315.34 | $286.46 | $293.21 | -5.61% | 10,010,801 |
| Oct 30, 2023 | $303.97 | $319.92 | $301.78 | $310.65 | +2.44% | 8,885,173 |
| Oct 23, 2023 | $306.41 | $307.80 | $300.18 | $303.24 | -1.15% | 5,842,882 |
| Oct 16, 2023 | $306.99 | $316.14 | $305.97 | $306.78 | +0.55% | 6,969,277 |
| Oct 9, 2023 | $287.18 | $307.31 | $286.99 | $305.09 | +5.85% | 6,969,289 |
| Oct 2, 2023 | $285.71 | $289.31 | $281.70 | $288.23 | +0.76% | 5,107,199 |
| Sep 25, 2023 | $289.44 | $294.36 | $285.27 | $286.07 | -1.16% | 5,450,752 |
| Sep 18, 2023 | $285.00 | $292.48 | $282.82 | $289.44 | +2.20% | 4,997,422 |
| Sep 11, 2023 | $282.01 | $288.83 | $280.91 | $283.22 | +0.62% | 5,828,378 |
| Sep 5, 2023 | $276.45 | $284.19 | $274.90 | $281.48 | +1.74% | 4,335,184 |
| Aug 28, 2023 | $280.59 | $284.55 | $276.13 | $276.67 | -0.92% | 5,260,360 |
| Aug 21, 2023 | $276.86 | $284.64 | $276.01 | $279.23 | +1.17% | 6,143,119 |
| Aug 14, 2023 | $289.14 | $292.53 | $265.56 | $276.01 | -4.66% | 9,347,026 |
| Aug 7, 2023 | $287.11 | $294.00 | $287.11 | $289.51 | +1.02% | 5,217,482 |
| Jul 31, 2023 | $292.84 | $303.33 | $281.89 | $286.58 | -1.89% | 8,407,627 |
| Jul 24, 2023 | $293.07 | $295.55 | $284.93 | $292.10 | -0.57% | 7,026,616 |
| Jul 17, 2023 | $281.14 | $297.42 | $279.71 | $293.77 | +3.89% | 7,668,160 |
| Jul 10, 2023 | $277.61 | $284.90 | $267.51 | $282.76 | +2.04% | 8,284,750 |
| Jul 3, 2023 | $278.95 | $282.37 | $276.72 | $277.12 | -1.24% | 4,701,954 |
| Jun 26, 2023 | $275.41 | $282.10 | $273.09 | $280.60 | +2.09% | 6,058,458 |
| Jun 20, 2023 | $268.85 | $276.62 | $267.26 | $274.85 | +2.24% | 6,532,891 |
| Jun 12, 2023 | $265.34 | $274.05 | $255.50 | $268.83 | +1.11% | 11,923,783 |
| Jun 5, 2023 | $257.56 | $269.88 | $255.24 | $265.88 | +3.44% | 7,489,858 |
| May 30, 2023 | $241.55 | $258.48 | $240.50 | $257.03 | +5.30% | 8,859,556 |
| May 22, 2023 | $256.56 | $257.63 | $242.90 | $244.10 | -4.32% | 6,009,206 |
| May 15, 2023 | $256.43 | $263.50 | $253.56 | $255.13 | -0.56% | 8,018,338 |
| May 8, 2023 | $259.06 | $269.36 | $255.27 | $256.57 | -1.60% | 10,433,896 |
| May 1, 2023 | $253.29 | $264.20 | $241.06 | $260.74 | +2.94% | 9,376,521 |
| Apr 24, 2023 | $253.51 | $258.60 | $247.03 | $253.29 | +0.46% | 6,405,510 |
| Apr 17, 2023 | $260.00 | $260.59 | $250.82 | $252.12 | -2.69% | 9,068,073 |
| Apr 10, 2023 | $264.34 | $267.83 | $258.58 | $259.10 | -2.33% | 10,807,017 |
| Apr 3, 2023 | $259.74 | $269.26 | $256.11 | $265.29 | +3.82% | 7,991,094 |
| Mar 27, 2023 | $263.59 | $265.79 | $250.61 | $255.53 | -1.80% | 11,528,358 |
| Mar 20, 2023 | $270.32 | $279.47 | $251.74 | $260.21 | -3.43% | 10,117,987 |
| Mar 13, 2023 | $272.97 | $277.22 | $267.17 | $269.45 | -2.25% | 9,931,964 |
| Mar 6, 2023 | $286.33 | $289.19 | $270.91 | $275.64 | -3.95% | 8,276,198 |
| Feb 27, 2023 | $294.06 | $298.47 | $284.75 | $286.97 | -2.30% | 8,263,411 |
| Feb 21, 2023 | $300.33 | $301.32 | $292.19 | $293.73 | -2.43% | 6,694,392 |
| Feb 13, 2023 | $296.16 | $303.88 | $295.45 | $301.06 | +1.53% | 7,982,739 |
| Feb 6, 2023 | $293.82 | $296.78 | $284.27 | $296.51 | +1.34% | 9,373,078 |
| Jan 30, 2023 | $309.79 | $317.01 | $291.35 | $292.59 | -5.10% | 9,376,473 |
| Jan 23, 2023 | $308.37 | $315.43 | $303.84 | $308.30 | -0.02% | 6,240,200 |
| Jan 17, 2023 | $314.78 | $318.20 | $306.01 | $308.36 | -1.86% | 5,244,969 |
| Jan 9, 2023 | $302.75 | $317.44 | $299.49 | $314.21 | +3.81% | 8,336,660 |
| Jan 3, 2023 | $327.36 | $327.91 | $299.51 | $302.68 | -8.65% | 9,547,253 |
| Dec 27, 2022 | $335.40 | $336.00 | $327.37 | $331.34 | -0.89% | 2,400,437 |
| Dec 19, 2022 | $327.80 | $335.81 | $326.72 | $334.31 | +2.14% | 4,815,597 |
| Dec 12, 2022 | $332.29 | $340.11 | $321.60 | $327.29 | -1.45% | 9,990,228 |
| Dec 5, 2022 | $323.82 | $336.31 | $323.36 | $332.12 | +1.50% | 7,092,392 |
| Nov 28, 2022 | $323.04 | $329.57 | $318.58 | $327.20 | +1.02% | 12,438,022 |
| Nov 21, 2022 | $319.54 | $324.11 | $314.50 | $323.90 | +1.47% | 5,914,361 |
| Nov 14, 2022 | $306.43 | $322.27 | $301.40 | $319.21 | +5.07% | 8,982,969 |
| Nov 7, 2022 | $324.00 | $331.05 | $289.61 | $303.82 | -5.68% | 11,751,615 |
| Oct 31, 2022 | $322.35 | $328.60 | $317.38 | $322.13 | -0.81% | 10,873,049 |
| Oct 24, 2022 | $303.50 | $325.16 | $303.45 | $324.76 | +7.77% | 8,139,003 |
| Oct 17, 2022 | $295.00 | $302.29 | $289.28 | $301.34 | +2.05% | 9,757,241 |
| Oct 10, 2022 | $288.00 | $300.75 | $283.79 | $295.30 | +2.40% | 11,746,795 |
| Oct 3, 2022 | $280.75 | $295.16 | $279.33 | $288.38 | +3.93% | 9,003,041 |
| Sep 26, 2022 | $277.00 | $284.26 | $273.14 | $277.47 | -0.11% | 9,650,680 |
| Sep 19, 2022 | $287.59 | $294.28 | $273.62 | $277.77 | -4.33% | 8,681,760 |
| Sep 12, 2022 | $292.76 | $296.29 | $281.63 | $290.35 | -0.85% | 15,084,047 |
| Sep 6, 2022 | $286.58 | $294.53 | $283.78 | $292.84 | +1.79% | 7,265,821 |
| Aug 29, 2022 | $283.87 | $292.78 | $282.05 | $287.70 | +0.99% | 8,149,617 |
| Aug 22, 2022 | $290.59 | $292.65 | $284.65 | $284.87 | -2.77% | 7,579,621 |
| Aug 15, 2022 | $290.04 | $293.96 | $287.54 | $292.98 | +0.71% | 6,664,230 |
| Aug 8, 2022 | $282.00 | $291.39 | $280.73 | $290.92 | +3.25% | 11,723,472 |
| Aug 1, 2022 | $273.98 | $284.46 | $270.77 | $281.77 | +2.33% | 12,093,801 |
| Jul 25, 2022 | $270.25 | $277.72 | $270.04 | $275.36 | +2.29% | 7,662,584 |
| Jul 18, 2022 | $274.47 | $276.38 | $263.46 | $269.20 | -1.79% | 8,844,261 |
| Jul 11, 2022 | $277.19 | $282.33 | $261.00 | $274.11 | -1.82% | 9,854,603 |
| Jul 5, 2022 | $264.52 | $281.49 | $256.37 | $279.19 | +4.16% | 12,937,979 |
| Jun 27, 2022 | $264.34 | $271.40 | $260.65 | $268.03 | +1.09% | 7,904,335 |
| Jun 21, 2022 | $249.80 | $265.80 | $244.85 | $265.13 | +8.43% | 9,011,311 |
| Jun 13, 2022 | $248.88 | $251.82 | $240.11 | $244.52 | -3.46% | 11,817,935 |
| Jun 6, 2022 | $256.19 | $262.82 | $251.88 | $253.29 | -0.27% | 7,147,500 |
| May 31, 2022 | $270.22 | $273.58 | $253.69 | $253.97 | -6.77% | 10,167,688 |
| May 23, 2022 | $262.27 | $272.97 | $261.36 | $272.40 | +4.98% | 6,516,905 |
| May 16, 2022 | $265.46 | $271.71 | $253.13 | $259.49 | +0.12% | 8,681,988 |
| May 9, 2022 | $266.80 | $268.47 | $254.27 | $259.19 | -2.89% | 8,447,659 |
| May 2, 2022 | $247.21 | $267.51 | $241.61 | $266.90 | +8.15% | 7,580,724 |
| Apr 25, 2022 | $255.17 | $256.41 | $246.06 | $246.78 | -3.25% | 5,841,050 |
| Apr 18, 2022 | $258.10 | $269.97 | $254.71 | $255.06 | -1.60% | 6,516,132 |
| Apr 11, 2022 | $257.94 | $265.22 | $253.41 | $259.21 | +0.51% | 5,157,086 |
| Apr 4, 2022 | $244.95 | $259.30 | $240.77 | $257.90 | +4.73% | 7,352,244 |
| Mar 28, 2022 | $244.00 | $247.84 | $239.50 | $246.25 | +1.10% | 7,021,289 |
| Mar 21, 2022 | $240.48 | $246.78 | $238.48 | $243.58 | +1.00% | 7,059,725 |
| Mar 14, 2022 | $229.57 | $243.71 | $224.22 | $241.16 | +6.30% | 10,814,649 |
| Mar 7, 2022 | $241.13 | $241.94 | $225.49 | $226.86 | -6.11% | 8,761,438 |
| Feb 28, 2022 | $228.70 | $241.99 | $228.11 | $241.63 | +3.78% | 9,007,879 |
| Feb 22, 2022 | $227.35 | $234.12 | $218.52 | $232.84 | +1.83% | 8,067,896 |
| Feb 14, 2022 | $228.71 | $230.80 | $223.54 | $228.65 | +0.51% | 6,959,946 |
| Feb 7, 2022 | $218.16 | $235.50 | $218.01 | $227.50 | +2.77% | 6,773,363 |
| Jan 31, 2022 | $230.73 | $232.97 | $213.16 | $221.37 | -5.17% | 12,051,689 |
| Jan 24, 2022 | $233.87 | $238.96 | $224.41 | $233.45 | -1.19% | 10,321,802 |
| Jan 18, 2022 | $241.33 | $244.68 | $235.67 | $236.25 | -2.44% | 6,109,296 |
| Jan 10, 2022 | $234.09 | $242.35 | $230.13 | $242.17 | +3.86% | 7,420,933 |
| Jan 3, 2022 | $229.49 | $239.60 | $225.20 | $233.18 | +1.55% | 8,915,962 |
| Dec 27, 2021 | $227.59 | $232.89 | $225.91 | $229.63 | +1.66% | 4,310,862 |
| Dec 20, 2021 | $216.77 | $226.95 | $213.03 | $225.89 | +2.85% | 6,240,226 |
| Dec 13, 2021 | $214.95 | $221.09 | $212.86 | $219.62 | +2.18% | 13,097,513 |
| Dec 6, 2021 | $202.71 | $215.46 | $201.62 | $214.94 | +7.55% | 9,030,796 |
| Nov 29, 2021 | $203.13 | $204.90 | $191.74 | $199.86 | -1.07% | 14,396,985 |
| Nov 22, 2021 | $211.07 | $214.95 | $200.68 | $202.03 | -4.03% | 8,085,614 |
| Nov 15, 2021 | $217.98 | $221.77 | $208.89 | $210.51 | -3.32% | 9,605,243 |
| Nov 8, 2021 | $215.00 | $220.90 | $213.74 | $217.73 | +1.69% | 8,961,689 |
| Nov 1, 2021 | $213.82 | $226.76 | $209.21 | $214.12 | +0.24% | 12,513,407 |
| Oct 25, 2021 | $216.85 | $218.11 | $212.97 | $213.61 | -1.29% | 7,375,730 |
| Oct 18, 2021 | $205.46 | $219.12 | $203.23 | $216.40 | +4.95% | 8,249,247 |
| Oct 11, 2021 | $204.85 | $208.06 | $197.25 | $206.19 | +0.49% | 8,351,032 |
| Oct 4, 2021 | $202.50 | $209.00 | $197.29 | $205.18 | +1.27% | 8,405,163 |
| Sep 27, 2021 | $203.10 | $208.29 | $198.86 | $202.60 | -0.63% | 8,924,984 |
| Sep 20, 2021 | $203.06 | $205.41 | $200.83 | $203.89 | -0.84% | 10,435,118 |
| Sep 13, 2021 | $204.93 | $211.87 | $203.16 | $205.62 | +0.45% | 13,730,818 |
| Sep 7, 2021 | $216.07 | $218.36 | $203.20 | $204.69 | -5.64% | 9,567,643 |
| Aug 30, 2021 | $210.64 | $219.58 | $206.69 | $216.92 | +2.96% | 10,098,847 |
| Aug 23, 2021 | $208.24 | $213.50 | $207.20 | $210.68 | +1.52% | 8,238,133 |
| Aug 16, 2021 | $209.10 | $212.01 | $204.49 | $207.53 | -1.46% | 10,734,751 |
| Aug 9, 2021 | $209.21 | $213.14 | $208.72 | $210.61 | +0.63% | 9,120,728 |
| Aug 2, 2021 | $230.00 | $234.38 | $199.66 | $209.30 | -8.80% | 16,459,023 |
| Jul 26, 2021 | $232.43 | $233.41 | $224.66 | $229.49 | -1.46% | 9,696,305 |
| Jul 19, 2021 | $231.17 | $235.14 | $225.18 | $232.88 | -0.41% | 7,773,648 |
| Jul 12, 2021 | $233.22 | $237.17 | $232.00 | $233.83 | -0.46% | 9,263,842 |
| Jul 6, 2021 | $237.20 | $238.02 | $230.50 | $234.90 | -1.31% | 8,375,600 |
| Jun 28, 2021 | $237.03 | $242.50 | $236.46 | $238.03 | +0.39% | 8,798,361 |
| Jun 21, 2021 | $232.95 | $238.33 | $232.48 | $237.10 | +2.21% | 10,975,276 |
| Jun 14, 2021 | $240.64 | $241.51 | $231.15 | $231.97 | -4.09% | 12,601,181 |
| Jun 7, 2021 | $254.03 | $254.03 | $238.72 | $241.85 | -4.38% | 9,855,448 |
| Jun 1, 2021 | $260.07 | $260.63 | $252.77 | $252.94 | -2.28% | 5,761,398 |
| May 24, 2021 | $263.39 | $264.06 | $255.53 | $258.85 | -1.29% | 7,278,251 |
| May 17, 2021 | $264.07 | $265.69 | $258.34 | $262.24 | -0.49% | 4,331,703 |
| May 10, 2021 | $262.90 | $272.81 | $257.93 | $263.52 | +0.90% | 8,223,978 |
| May 3, 2021 | $250.50 | $263.67 | $250.00 | $261.18 | +4.89% | 7,590,341 |
| Apr 26, 2021 | $252.30 | $253.39 | $246.16 | $249.01 | -1.11% | 6,166,802 |
| Apr 19, 2021 | $253.50 | $256.74 | $248.01 | $251.80 | -0.30% | 5,953,984 |
| Apr 12, 2021 | $245.64 | $255.89 | $245.20 | $252.57 | +2.63% | 7,932,841 |
| Apr 5, 2021 | $243.42 | $246.15 | $237.87 | $246.10 | +1.77% | 7,247,199 |
| Mar 29, 2021 | $242.16 | $248.84 | $238.17 | $241.83 | -0.80% | 7,018,843 |
| Mar 22, 2021 | $243.26 | $244.13 | $235.66 | $243.78 | +0.21% | 8,180,272 |
| Mar 15, 2021 | $243.37 | $248.39 | $239.66 | $243.26 | -0.08% | 12,353,852 |
| Mar 8, 2021 | $231.46 | $243.90 | $231.20 | $243.46 | +5.57% | 9,823,527 |
| Mar 1, 2021 | $212.37 | $232.45 | $211.04 | $230.62 | +9.87% | 10,628,855 |
| Feb 22, 2021 | $202.94 | $216.65 | $201.63 | $209.90 | +2.76% | 9,595,401 |
| Feb 16, 2021 | $206.84 | $209.29 | $202.44 | $204.26 | -1.29% | 7,719,452 |
| Feb 8, 2021 | $204.06 | $215.64 | $203.10 | $206.93 | +1.72% | 8,788,699 |
| Feb 1, 2021 | $218.11 | $222.75 | $203.35 | $203.43 | -6.28% | 10,793,784 |
| Jan 25, 2021 | $221.97 | $222.78 | $209.55 | $217.05 | -2.85% | 8,381,189 |
| Jan 19, 2021 | $222.15 | $230.90 | $218.92 | $223.42 | +2.06% | 7,298,882 |
| Jan 11, 2021 | $219.26 | $227.25 | $216.43 | $218.90 | -0.86% | 7,334,749 |
| Jan 4, 2021 | $209.14 | $223.11 | $190.88 | $220.80 | +6.06% | 13,029,736 |
| Dec 28, 2020 | $200.32 | $208.61 | $199.75 | $208.18 | +4.70% | 4,856,064 |
| Dec 21, 2020 | $193.09 | $200.54 | $191.53 | $198.83 | +0.89% | 5,064,894 |
| Dec 14, 2020 | $211.76 | $211.76 | $194.44 | $197.08 | -5.86% | 14,165,211 |
| Dec 7, 2020 | $216.27 | $220.38 | $208.27 | $209.35 | -3.81% | 7,113,353 |
| Nov 30, 2020 | $210.18 | $219.95 | $207.02 | $217.65 | +2.42% | 9,983,476 |
| Nov 23, 2020 | $206.54 | $214.26 | $205.10 | $212.50 | +3.75% | 5,664,592 |
| Nov 16, 2020 | $223.11 | $223.65 | $201.90 | $204.82 | -6.77% | 9,672,575 |
| Nov 9, 2020 | $215.16 | $224.96 | $206.00 | $219.69 | +9.04% | 10,581,331 |
| Nov 2, 2020 | $169.89 | $217.75 | $167.61 | $201.47 | +20.66% | 19,309,216 |
| Oct 26, 2020 | $182.76 | $184.11 | $160.37 | $166.97 | -9.50% | 10,405,041 |
| Oct 19, 2020 | $177.91 | $184.70 | $169.25 | $184.49 | +3.70% | 8,990,894 |
| Oct 12, 2020 | $176.13 | $179.39 | $172.00 | $177.90 | +0.85% | 6,521,183 |
| Oct 5, 2020 | $169.20 | $178.64 | $168.71 | $176.40 | +5.48% | 7,260,450 |
| Sep 28, 2020 | $164.91 | $170.81 | $162.42 | $167.23 | +2.94% | 8,074,480 |
| Sep 21, 2020 | $165.00 | $166.60 | $158.84 | $162.45 | -3.26% | 11,376,073 |
| Sep 14, 2020 | $170.33 | $173.96 | $165.98 | $167.92 | -0.85% | 15,868,226 |
| Sep 8, 2020 | $178.00 | $178.00 | $167.71 | $169.36 | -5.18% | 6,025,059 |
| Aug 31, 2020 | $179.34 | $185.25 | $174.50 | $178.61 | -1.40% | 10,152,414 |
| Aug 24, 2020 | $179.43 | $181.44 | $172.16 | $181.15 | +1.60% | 7,889,991 |
| Aug 17, 2020 | $183.30 | $183.92 | $177.34 | $178.30 | -2.78% | 6,989,694 |
| Aug 10, 2020 | $177.14 | $187.20 | $177.14 | $183.40 | +2.92% | 8,553,178 |
| Aug 3, 2020 | $173.89 | $178.31 | $170.84 | $178.19 | +3.18% | 9,930,612 |
| Jul 27, 2020 | $179.90 | $183.34 | $171.01 | $172.69 | -4.60% | 10,017,794 |
| Jul 20, 2020 | $179.97 | $184.17 | $175.20 | $181.02 | +0.67% | 10,459,550 |
| Jul 13, 2020 | $176.35 | $184.72 | $175.33 | $179.81 | +2.43% | 9,593,537 |
| Jul 6, 2020 | $191.80 | $192.80 | $170.79 | $175.54 | -7.85% | 10,141,797 |
| Jun 29, 2020 | $186.68 | $194.52 | $183.69 | $190.49 | +2.93% | 6,337,744 |
| Jun 22, 2020 | $190.29 | $193.99 | $181.06 | $185.06 | -3.31% | 8,431,571 |
| Jun 15, 2020 | $185.27 | $196.85 | $182.36 | $191.40 | +0.73% | 8,759,468 |
| Jun 8, 2020 | $207.98 | $217.30 | $187.95 | $190.02 | -9.29% | 9,965,325 |
| Jun 1, 2020 | $196.44 | $213.56 | $194.62 | $209.48 | +6.16% | 7,647,894 |
| May 26, 2020 | $193.76 | $205.00 | $192.86 | $197.32 | +4.40% | 6,600,694 |
| May 18, 2020 | $195.24 | $196.20 | $186.67 | $189.00 | -0.60% | 5,763,561 |
| May 11, 2020 | $187.63 | $194.21 | $176.52 | $190.15 | +0.46% | 7,392,533 |
| May 4, 2020 | $181.00 | $193.43 | $180.53 | $189.27 | +1.17% | 6,836,671 |
| Apr 27, 2020 | $190.37 | $202.75 | $184.83 | $187.09 | -0.59% | 9,068,788 |
| Apr 20, 2020 | $191.49 | $193.53 | $177.75 | $188.20 | -3.05% | 8,442,050 |
| Apr 13, 2020 | $180.51 | $199.35 | $174.05 | $194.13 | +6.76% | 12,241,589 |
| Apr 6, 2020 | $171.68 | $189.25 | $170.40 | $181.83 | +10.98% | 10,446,420 |
| Mar 30, 2020 | $162.74 | $181.98 | $159.39 | $163.84 | +1.58% | 15,871,742 |
| Mar 23, 2020 | $140.25 | $170.85 | $126.00 | $161.29 | +13.51% | 21,546,402 |
| Mar 16, 2020 | $150.00 | $162.75 | $118.50 | $142.09 | -21.00% | 20,005,174 |
| Mar 9, 2020 | $181.26 | $198.70 | $163.58 | $179.87 | -8.00% | 22,104,619 |
| Mar 2, 2020 | $183.41 | $211.94 | $180.41 | $195.52 | +6.88% | 20,153,786 |
| Feb 24, 2020 | $207.87 | $210.12 | $174.22 | $182.94 | -15.77% | 17,378,629 |
| Feb 18, 2020 | $220.34 | $224.57 | $216.21 | $217.19 | -1.43% | 7,247,470 |
| Feb 10, 2020 | $208.03 | $224.64 | $207.51 | $220.34 | +5.47% | 10,770,517 |
| Feb 3, 2020 | $193.82 | $216.18 | $191.18 | $208.92 | +8.60% | 11,487,528 |
| Jan 27, 2020 | $202.20 | $206.42 | $191.09 | $192.38 | -6.62% | 9,948,108 |
| Jan 21, 2020 | $211.68 | $214.44 | $204.74 | $206.01 | -3.06% | 7,054,771 |
| Jan 13, 2020 | $208.51 | $212.64 | $201.96 | $212.52 | +1.07% | 8,742,983 |
| Jan 6, 2020 | $202.00 | $212.35 | $201.95 | $210.28 | +3.49% | 7,135,147 |
| Dec 30, 2019 | $203.70 | $205.85 | $200.80 | $203.18 | -0.40% | 5,174,744 |
| Dec 23, 2019 | $203.97 | $207.28 | $203.37 | $204.00 | -0.29% | 4,228,738 |
| Dec 16, 2019 | $191.81 | $206.24 | $191.00 | $204.59 | +7.75% | 12,635,575 |
| Dec 9, 2019 | $198.08 | $198.84 | $188.80 | $189.87 | -4.55% | 10,792,993 |
| Dec 2, 2019 | $199.92 | $200.39 | $192.54 | $198.93 | -0.50% | 8,604,335 |
| Nov 25, 2019 | $202.00 | $205.24 | $198.50 | $199.92 | -0.96% | 7,474,971 |
| Nov 18, 2019 | $197.38 | $202.88 | $195.75 | $201.85 | +2.98% | 8,970,249 |
| Nov 11, 2019 | $185.90 | $198.64 | $185.07 | $196.01 | +4.15% | 9,344,562 |
| Nov 4, 2019 | $181.31 | $189.28 | $178.45 | $188.20 | +4.84% | 9,652,659 |
| Oct 28, 2019 | $171.68 | $184.56 | $171.37 | $179.51 | +4.68% | 13,382,442 |
| Oct 21, 2019 | $166.95 | $173.67 | $165.85 | $171.49 | +2.76% | 9,762,112 |
| Oct 14, 2019 | $152.21 | $167.38 | $150.79 | $166.88 | +9.50% | 9,792,851 |
| Oct 7, 2019 | $150.59 | $155.99 | $146.50 | $152.40 | +1.10% | 10,308,989 |
| Sep 30, 2019 | $150.53 | $153.10 | $147.81 | $150.74 | +0.84% | 11,401,388 |
| Sep 23, 2019 | $160.57 | $161.61 | $148.13 | $149.48 | -7.37% | 11,837,871 |
| Sep 16, 2019 | $159.98 | $166.72 | $159.38 | $161.38 | +0.33% | 9,689,313 |
| Sep 9, 2019 | $155.17 | $166.96 | $154.65 | $160.85 | +4.58% | 13,634,035 |
| Sep 3, 2019 | $152.82 | $157.58 | $150.00 | $153.80 | -0.11% | 9,033,895 |
| Aug 26, 2019 | $154.23 | $155.37 | $145.51 | $153.97 | +0.44% | 10,265,652 |
| Aug 19, 2019 | $163.05 | $164.78 | $152.29 | $153.30 | -4.92% | 8,042,273 |
| Aug 12, 2019 | $168.38 | $170.09 | $157.13 | $161.24 | -5.10% | 8,723,815 |
| Aug 5, 2019 | $162.36 | $170.84 | $157.13 | $169.90 | +3.23% | 10,720,764 |
| Jul 29, 2019 | $166.78 | $173.66 | $162.34 | $164.58 | -1.63% | 9,541,351 |
| Jul 22, 2019 | $173.78 | $173.78 | $165.51 | $167.30 | -3.68% | 8,989,767 |
| Jul 15, 2019 | $179.05 | $182.12 | $173.48 | $173.69 | -3.08% | 9,234,144 |
| Jul 8, 2019 | $163.25 | $185.77 | $159.30 | $179.21 | +9.65% | 17,044,734 |
| Jul 1, 2019 | $158.92 | $165.94 | $157.32 | $163.44 | +3.74% | 5,476,584 |
| Jun 24, 2019 | $161.00 | $161.00 | $156.36 | $157.55 | -2.23% | 8,792,338 |
| Jun 17, 2019 | $158.46 | $162.61 | $157.97 | $161.15 | +1.73% | 9,528,685 |
| Jun 10, 2019 | $157.87 | $159.91 | $154.60 | $158.41 | +0.60% | 6,396,403 |
| Jun 3, 2019 | $147.61 | $158.00 | $147.50 | $157.47 | +6.38% | 10,087,372 |
| May 28, 2019 | $149.22 | $150.23 | $144.43 | $148.02 | -0.98% | 10,274,058 |
| May 20, 2019 | $154.00 | $156.23 | $148.75 | $149.48 | -3.47% | 12,179,637 |
| May 13, 2019 | $155.46 | $158.70 | $151.22 | $154.86 | -2.26% | 10,980,823 |
| May 6, 2019 | $151.16 | $159.35 | $150.25 | $158.44 | +3.67% | 11,278,786 |
| Apr 29, 2019 | $160.94 | $163.99 | $149.81 | $152.83 | -5.04% | 19,077,275 |
| Apr 22, 2019 | $149.51 | $161.16 | $147.74 | $160.94 | +8.01% | 13,455,771 |
| Apr 15, 2019 | $161.69 | $167.26 | $141.95 | $149.00 | -7.22% | 23,045,973 |
| Apr 8, 2019 | $166.17 | $170.89 | $159.73 | $160.60 | -3.33% | 14,170,509 |
| Apr 1, 2019 | $162.62 | $167.45 | $158.00 | $166.13 | +3.30% | 12,241,566 |
| Mar 25, 2019 | $165.38 | $165.38 | $158.58 | $160.82 | -3.17% | 11,232,861 |
| Mar 18, 2019 | $166.55 | $173.42 | $165.23 | $166.09 | -0.22% | 10,627,500 |
| Mar 11, 2019 | $163.31 | $171.08 | $162.44 | $166.45 | +2.03% | 14,212,616 |
| Mar 4, 2019 | $178.98 | $179.99 | $162.42 | $163.14 | -8.48% | 14,769,249 |
| Feb 25, 2019 | $194.56 | $195.54 | $173.24 | $178.25 | -8.01% | 16,556,590 |
| Feb 19, 2019 | $197.74 | $199.13 | $190.14 | $193.77 | -2.07% | 9,394,130 |
| Feb 11, 2019 | $181.61 | $198.13 | $180.88 | $197.87 | +9.10% | 13,996,658 |
| Feb 4, 2019 | $192.33 | $193.38 | $180.50 | $181.37 | -6.54% | 14,328,371 |
| Jan 28, 2019 | $195.56 | $202.05 | $188.61 | $194.06 | -1.13% | 14,062,446 |
| Jan 22, 2019 | $193.64 | $197.71 | $192.50 | $196.28 | +0.74% | 9,205,516 |
| Jan 14, 2019 | $193.68 | $198.39 | $191.68 | $194.83 | +0.09% | 13,346,386 |
| Jan 7, 2019 | $188.60 | $194.83 | $185.01 | $194.66 | +3.16% | 15,758,343 |
| Dec 31, 2018 | $191.07 | $191.93 | $184.30 | $188.69 | -1.03% | 12,609,320 |
| Dec 24, 2018 | $180.50 | $194.21 | $176.52 | $190.65 | +5.16% | 15,034,171 |
| Dec 17, 2018 | $201.00 | $202.87 | $177.11 | $181.30 | -11.72% | 28,338,841 |
| Dec 10, 2018 | $206.63 | $213.71 | $199.53 | $205.37 | -0.36% | 12,073,907 |
| Dec 3, 2018 | $224.82 | $226.61 | $204.27 | $206.11 | -7.73% | 10,641,613 |
| Nov 26, 2018 | $213.12 | $223.96 | $211.53 | $223.38 | +5.79% | 11,396,524 |
| Nov 19, 2018 | $215.84 | $215.84 | $207.19 | $211.16 | -1.20% | 5,559,044 |
| Nov 12, 2018 | $217.08 | $219.16 | $208.61 | $213.72 | -1.81% | 11,768,028 |
| Nov 5, 2018 | $214.00 | $222.25 | $213.34 | $217.65 | +2.12% | 12,275,085 |
| Oct 29, 2018 | $208.43 | $222.72 | $204.05 | $213.13 | +3.12% | 12,936,640 |
| Oct 22, 2018 | $209.78 | $211.92 | $201.23 | $206.69 | -1.58% | 12,580,436 |
| Oct 15, 2018 | $205.81 | $214.91 | $203.83 | $210.00 | +1.41% | 9,926,157 |
| Oct 8, 2018 | $214.79 | $215.46 | $202.73 | $207.09 | -4.00% | 12,884,111 |
| Oct 1, 2018 | $209.22 | $216.00 | $208.55 | $215.72 | +3.59% | 11,250,303 |
| Sep 24, 2018 | $200.92 | $208.73 | $199.80 | $208.25 | +2.98% | 13,319,803 |
| Sep 17, 2018 | $196.50 | $203.06 | $194.82 | $202.23 | +3.65% | 19,823,479 |
| Sep 10, 2018 | $188.60 | $195.68 | $183.00 | $195.11 | +3.46% | 10,581,169 |
| Sep 4, 2018 | $187.49 | $189.15 | $181.78 | $188.59 | +0.13% | 10,961,025 |
| Aug 27, 2018 | $186.00 | $191.24 | $185.85 | $188.34 | +1.41% | 9,933,023 |
| Aug 20, 2018 | $188.97 | $189.30 | $183.78 | $185.72 | -1.39% | 10,693,773 |
| Aug 13, 2018 | $183.40 | $189.38 | $180.13 | $188.34 | +2.76% | 13,230,718 |
| Aug 6, 2018 | $188.81 | $190.35 | $182.14 | $183.28 | -3.15% | 18,969,597 |
| Jul 30, 2018 | $177.18 | $193.37 | $175.70 | $189.25 | +6.77% | 18,488,726 |
| Jul 23, 2018 | $178.23 | $179.21 | $173.54 | $177.25 | -0.47% | 9,139,623 |
| Jul 16, 2018 | $173.09 | $179.48 | $167.83 | $178.09 | +2.89% | 15,815,667 |
| Jul 9, 2018 | $172.53 | $174.11 | $171.10 | $173.09 | +0.58% | 6,492,481 |
| Jul 2, 2018 | $169.47 | $172.52 | $166.88 | $172.10 | +1.27% | 4,349,194 |
| Jun 25, 2018 | $174.06 | $175.99 | $163.97 | $169.95 | -2.37% | 11,071,012 |
| Jun 18, 2018 | $174.54 | $176.09 | $172.64 | $174.08 | -0.55% | 9,850,983 |
| Jun 11, 2018 | $178.41 | $182.10 | $174.55 | $175.05 | -1.55% | 12,912,679 |
| Jun 4, 2018 | $171.24 | $178.04 | $170.01 | $177.81 | +4.09% | 8,120,345 |
| May 29, 2018 | $174.81 | $175.00 | $169.11 | $170.82 | -2.89% | 6,020,398 |
| May 21, 2018 | $179.00 | $179.29 | $174.78 | $175.90 | -1.22% | 6,320,479 |
| May 14, 2018 | $174.47 | $179.99 | $173.77 | $178.07 | +2.50% | 8,024,672 |
| May 7, 2018 | $171.50 | $174.27 | $167.67 | $173.73 | +1.50% | 11,390,130 |
| Apr 30, 2018 | $174.00 | $174.75 | $166.25 | $171.17 | -1.60% | 10,537,844 |
| Apr 23, 2018 | $170.40 | $174.98 | $168.86 | $173.95 | +2.36% | 8,288,040 |
| Apr 16, 2018 | $172.22 | $177.81 | $169.63 | $169.94 | -1.00% | 10,149,542 |
| Apr 9, 2018 | $168.71 | $172.53 | $167.60 | $171.65 | +2.28% | 10,517,342 |
| Apr 2, 2018 | $168.85 | $169.98 | $163.80 | $167.82 | +0.05% | 9,943,309 |
| Mar 26, 2018 | $165.01 | $170.13 | $164.11 | $167.74 | +2.28% | 12,541,092 |
| Mar 19, 2018 | $168.38 | $169.56 | $164.00 | $164.00 | -2.77% | 20,192,514 |
| Mar 12, 2018 | $173.57 | $173.60 | $163.02 | $168.67 | -2.71% | 28,592,209 |
| Mar 5, 2018 | $191.84 | $194.43 | $171.06 | $173.36 | -10.20% | 26,843,156 |
| Feb 26, 2018 | $195.28 | $199.09 | $191.18 | $193.06 | -0.89% | 6,869,067 |
| Feb 20, 2018 | $192.57 | $195.31 | $190.68 | $194.79 | +0.51% | 3,820,145 |
| Feb 12, 2018 | $195.03 | $197.31 | $190.72 | $193.81 | +0.02% | 5,088,677 |
| Feb 5, 2018 | $203.40 | $204.46 | $187.14 | $193.77 | -5.23% | 11,318,219 |
| Jan 29, 2018 | $225.76 | $227.13 | $198.84 | $204.46 | -9.62% | 12,644,917 |
| Jan 22, 2018 | $220.50 | $226.27 | $218.68 | $226.22 | +2.76% | 4,099,212 |
| Jan 16, 2018 | $215.07 | $221.23 | $213.86 | $220.15 | +3.17% | 5,597,599 |
| Jan 8, 2018 | $209.77 | $213.73 | $205.05 | $213.39 | +1.35% | 5,870,568 |
| Jan 2, 2018 | $204.14 | $211.08 | $201.30 | $210.55 | +3.67% | 4,120,686 |
| Dec 26, 2017 | $202.81 | $206.16 | $202.24 | $203.09 | -0.15% | 3,094,460 |
| Dec 18, 2017 | $206.13 | $210.27 | $202.41 | $203.39 | -0.37% | 6,614,754 |
| Dec 11, 2017 | $209.35 | $210.71 | $202.88 | $204.14 | -2.78% | 7,837,274 |
| Dec 4, 2017 | $211.04 | $211.96 | $202.66 | $209.97 | +0.75% | 5,856,325 |
| Nov 27, 2017 | $200.92 | $212.46 | $199.17 | $208.41 | +3.89% | 8,405,720 |
| Nov 20, 2017 | $198.66 | $202.37 | $197.88 | $200.60 | +1.33% | 3,152,615 |
| Nov 13, 2017 | $197.80 | $201.34 | $195.25 | $197.97 | -0.01% | 5,896,791 |
| Nov 6, 2017 | $201.90 | $206.45 | $196.37 | $197.98 | -1.94% | 6,852,554 |
| Oct 30, 2017 | $201.54 | $205.75 | $196.28 | $201.90 | -0.02% | 7,293,717 |
| Oct 23, 2017 | $191.73 | $202.50 | $191.29 | $201.94 | +5.50% | 7,320,070 |
| Oct 16, 2017 | $186.15 | $192.73 | $184.02 | $191.42 | +2.83% | 9,698,315 |
| Oct 9, 2017 | $190.37 | $190.90 | $183.08 | $186.15 | -2.51% | 6,219,534 |
| Oct 2, 2017 | $187.71 | $193.00 | $186.33 | $190.95 | +2.15% | 5,805,792 |
| Sep 25, 2017 | $183.06 | $187.91 | $181.36 | $186.94 | +2.30% | 5,301,949 |
| Sep 18, 2017 | $186.05 | $186.47 | $180.04 | $182.74 | -1.78% | 6,649,283 |
| Sep 11, 2017 | $185.01 | $188.36 | $184.65 | $186.05 | +0.81% | 7,944,662 |
| Sep 5, 2017 | $182.20 | $185.51 | $181.51 | $184.56 | +0.76% | 5,056,800 |
| Aug 28, 2017 | $180.04 | $184.23 | $179.42 | $183.17 | +2.16% | 5,221,867 |
| Aug 21, 2017 | $177.03 | $181.15 | $177.00 | $179.30 | +1.28% | 5,014,173 |
| Aug 14, 2017 | $175.61 | $181.00 | $175.61 | $177.03 | +1.52% | 5,157,550 |
| Aug 7, 2017 | $172.67 | $178.57 | $172.50 | $174.38 | +1.06% | 6,627,388 |
| Jul 31, 2017 | $173.89 | $178.50 | $170.55 | $172.55 | -0.82% | 6,570,209 |
| Jul 24, 2017 | $174.14 | $175.80 | $170.92 | $173.97 | -0.15% | 4,800,149 |
| Jul 17, 2017 | $174.40 | $175.17 | $170.81 | $174.23 | +0.25% | 5,250,308 |
| Jul 10, 2017 | $169.22 | $174.27 | $168.46 | $173.80 | +2.47% | 6,307,135 |
| Jul 3, 2017 | $168.27 | $170.39 | $166.81 | $169.61 | +1.33% | 5,778,617 |
| Jun 26, 2017 | $169.65 | $169.91 | $166.06 | $167.39 | -1.31% | 7,254,270 |
| Jun 19, 2017 | $169.08 | $173.21 | $168.90 | $169.61 | +0.31% | 11,241,549 |
| Jun 12, 2017 | $166.50 | $169.25 | $163.46 | $169.08 | +1.40% | 7,095,446 |
| Jun 5, 2017 | $164.59 | $170.00 | $163.89 | $166.74 | +1.39% | 10,625,599 |
| May 30, 2017 | $161.45 | $165.16 | $160.76 | $164.46 | +1.95% | 5,805,952 |
| May 22, 2017 | $159.76 | $164.28 | $158.79 | $161.32 | +1.15% | 5,892,522 |
| May 15, 2017 | $161.70 | $162.93 | $158.29 | $159.48 | -1.57% | 7,585,572 |
| May 8, 2017 | $160.66 | $164.88 | $160.11 | $162.03 | +1.11% | 6,594,205 |
| May 1, 2017 | $156.68 | $161.57 | $155.32 | $160.25 | +2.48% | 5,994,011 |
| Apr 24, 2017 | $156.41 | $159.08 | $152.89 | $156.37 | +0.83% | 5,293,226 |
| Apr 17, 2017 | $150.67 | $156.21 | $149.10 | $155.08 | +3.10% | 5,385,953 |
| Apr 10, 2017 | $152.01 | $153.19 | $149.77 | $150.41 | -1.07% | 3,867,554 |
| Apr 3, 2017 | $146.70 | $152.27 | $146.70 | $152.04 | +3.79% | 7,295,017 |
| Mar 27, 2017 | $144.22 | $148.94 | $143.85 | $146.49 | +0.46% | 5,993,147 |
| Mar 20, 2017 | $152.16 | $153.02 | $144.97 | $145.82 | -4.00% | 7,155,059 |
| Mar 13, 2017 | $152.33 | $154.83 | $150.89 | $151.89 | -0.02% | 6,795,836 |
| Mar 6, 2017 | $150.88 | $154.24 | $150.68 | $151.92 | -0.05% | 6,579,955 |
| Feb 27, 2017 | $146.76 | $152.99 | $146.25 | $151.99 | +3.37% | 7,175,103 |
| Feb 21, 2017 | $144.01 | $148.42 | $143.66 | $147.04 | +2.42% | 5,765,781 |
| Feb 13, 2017 | $146.62 | $148.08 | $141.93 | $143.56 | -1.37% | 8,843,647 |
| Feb 6, 2017 | $148.67 | $149.56 | $145.34 | $145.55 | -2.51% | 6,933,562 |
| Jan 30, 2017 | $146.78 | $150.69 | $144.03 | $149.30 | +1.70% | 5,580,843 |
| Jan 23, 2017 | $144.32 | $149.23 | $142.25 | $146.81 | +1.41% | 6,167,236 |
| Jan 17, 2017 | $145.95 | $146.31 | $133.52 | $144.77 | -1.05% | 6,895,780 |
| Jan 9, 2017 | $141.31 | $146.77 | $139.88 | $146.31 | +3.17% | 6,864,493 |
| Jan 3, 2017 | $133.91 | $143.15 | $133.66 | $141.81 | +6.31% | 5,081,325 |
| Dec 27, 2016 | $138.26 | $140.70 | $133.11 | $133.39 | -3.77% | 3,141,105 |
| Dec 19, 2016 | $137.59 | $139.74 | $135.46 | $138.61 | +1.35% | 4,579,715 |
| Dec 12, 2016 | $134.03 | $137.70 | $131.03 | $136.76 | +1.45% | 7,008,666 |
| Dec 5, 2016 | $133.65 | $138.57 | $131.65 | $134.80 | +1.02% | 6,437,586 |
| Nov 28, 2016 | $138.83 | $139.95 | $132.63 | $133.44 | -3.77% | 7,706,169 |
| Nov 21, 2016 | $138.13 | $141.48 | $136.04 | $138.67 | -0.02% | 3,685,744 |
| Nov 14, 2016 | $134.23 | $142.00 | $133.10 | $138.70 | – | 6,499,870 |
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% |