The Cigna Group
Explore CI stock price, historical returns, and performance trends — updated daily.
The Cigna Group (CI) company overview
Cigna primarily provides pharmacy benefit management and health insurance services. Its PBM and specialty pharmacy services, which were greatly expanded by its 2018 merger with Express Scripts, are mostly sold to health insurance plans and employers. Its largest PBM contract is with the Department of Defense, and it recently won a multiyear deal with top-tier insurer Centene. In health insurance and other benefits, Cigna primarily serves employers through self-funding arrangements, and the company operates mostly in the US with 16 million US and 2 million international medical members covered as of December 2025.
| Period | Return % |
|---|---|
| Last date | 1.17 |
| Week | 7.04 |
| Last Month | 7.79 |
| Last 3 months | 7.41 |
| Last 6 months | 9.38 |
| Year to Date (YTD) | 8.3 |
| Last 1 year | 3.86 |
| Last 2 years | -15.7 |
| Last 3 years | -2.67 |
| Last 5 years | 47.77 |
| Last 10 years | 144.48 |
| Last 15 years | 583.94 |
| Last 20 years | 656.51 |
| Last 25 years | 1032.21 |
| Last 50 years | 5103.1 |
| Period | Return % |
|---|---|
| Last date | -1.11 |
| Week | -1.97 |
| Last Month | 1.22 |
| Last 3 months | 2.69 |
| Last 6 months | 8.78 |
| Year to Date (YTD) | 11.72 |
| Last 1 year | 15.53 |
| Last 2 years | 31.08 |
| Last 3 years | 75.05 |
| Last 5 years | 70.68 |
| Last 10 years | 257.14 |
| Last 15 years | 527.36 |
| Last 20 years | 455.21 |
| Last 25 years | 597.22 |
| Last 50 years | 1637.03 |
| Period | Return % |
|---|---|
| 2000 | 68.64 |
| 2001 | -27.85 |
| 2002 | -55.34 |
| 2003 | 35.29 |
| 2004 | 42.21 |
| 2005 | 39.6 |
| 2006 | 17.18 |
| 2007 | 22.31 |
| 2008 | -68.89 |
| 2009 | 98.26 |
| 2010 | 0.8 |
| 2011 | 11.05 |
| 2012 | 23.66 |
| 2013 | 58.59 |
| 2014 | 19.39 |
| 2015 | 42.3 |
| 2016 | -8.98 |
| 2017 | 49.64 |
| 2018 | -6.24 |
| 2019 | 9.25 |
| 2020 | 1.58 |
| 2021 | 11.62 |
| 2022 | 41.48 |
| 2023 | -6.85 |
| 2024 | -10.95 |
| 2025 | 0.27 |
| 2026 | 8.3 |
| Period | Return % |
|---|---|
| 2000-Q1 | -3.44 |
| 2000-Q2 | 16.87 |
| 2000-Q3 | 10.06 |
| 2000-Q4 | 21.66 |
| 2001-Q1 | -16.38 |
| 2001-Q2 | -10.08 |
| 2001-Q3 | -13.1 |
| 2001-Q4 | 11.72 |
| 2002-Q1 | 10.1 |
| 2002-Q2 | -4.53 |
| 2002-Q3 | -26.4 |
| 2002-Q4 | -44.04 |
| 2003-Q1 | 7.55 |
| 2003-Q2 | 1.29 |
| 2003-Q3 | -4.8 |
| 2003-Q4 | 29.27 |
| 2004-Q1 | 2.88 |
| 2004-Q2 | 15.05 |
| 2004-Q3 | 2.07 |
| 2004-Q4 | 15.55 |
| 2005-Q1 | 11.62 |
| 2005-Q2 | 20.34 |
| 2005-Q3 | 10.4 |
| 2005-Q4 | -5.51 |
| 2006-Q1 | 16.32 |
| 2006-Q2 | -25.23 |
| 2006-Q3 | 16.78 |
| 2006-Q4 | 13.01 |
| 2007-Q1 | 8.24 |
| 2007-Q2 | 8.84 |
| 2007-Q3 | -1.08 |
| 2007-Q4 | -1.38 |
| 2008-Q1 | -25.09 |
| 2008-Q2 | -19.9 |
| 2008-Q3 | -2.78 |
| 2008-Q4 | -50.09 |
| 2009-Q1 | -1.12 |
| 2009-Q2 | 34.66 |
| 2009-Q3 | 14.33 |
| 2009-Q4 | 26.82 |
| 2010-Q1 | 0.58 |
| 2010-Q2 | -16.39 |
| 2010-Q3 | 19.83 |
| 2010-Q4 | 1.75 |
| 2011-Q1 | 17.08 |
| 2011-Q2 | 15.42 |
| 2011-Q3 | -19.66 |
| 2011-Q4 | 5.05 |
| 2012-Q1 | 13.93 |
| 2012-Q2 | -10.99 |
| 2012-Q3 | 9.75 |
| 2012-Q4 | 11.17 |
| 2013-Q1 | 13.07 |
| 2013-Q2 | 15.23 |
| 2013-Q3 | 5.56 |
| 2013-Q4 | 11.37 |
| 2014-Q1 | -2.87 |
| 2014-Q2 | 10.74 |
| 2014-Q3 | -2.08 |
| 2014-Q4 | 15.06 |
| 2015-Q1 | 25.88 |
| 2015-Q2 | 24.26 |
| 2015-Q3 | -16.67 |
| 2015-Q4 | 8.05 |
| 2016-Q1 | -6.35 |
| 2016-Q2 | -6.69 |
| 2016-Q3 | 1.6 |
| 2016-Q4 | 4.2 |
| 2017-Q1 | 7.94 |
| 2017-Q2 | 12.05 |
| 2017-Q3 | 11.61 |
| 2017-Q4 | 7.45 |
| 2018-Q1 | -17.19 |
| 2018-Q2 | 3.22 |
| 2018-Q3 | 23.2 |
| 2018-Q4 | -9.96 |
| 2019-Q1 | -14.08 |
| 2019-Q2 | -2.67 |
| 2019-Q3 | -4.38 |
| 2019-Q4 | 35.94 |
| 2020-Q1 | -13.55 |
| 2020-Q2 | 8.42 |
| 2020-Q3 | -11.07 |
| 2020-Q4 | 24.38 |
| 2021-Q1 | 17.51 |
| 2021-Q2 | -1.97 |
| 2021-Q3 | -16.01 |
| 2021-Q4 | 13.34 |
| 2022-Q1 | 2.31 |
| 2022-Q2 | 7.01 |
| 2022-Q3 | 3.52 |
| 2022-Q4 | 15.36 |
| 2023-Q1 | -20.51 |
| 2023-Q2 | 7.1 |
| 2023-Q3 | 2.05 |
| 2023-Q4 | 4.14 |
| 2024-Q1 | 17.12 |
| 2024-Q2 | -9.2 |
| 2024-Q3 | 6.18 |
| 2024-Q4 | -20.67 |
| 2025-Q1 | 19.86 |
| 2025-Q2 | -0.13 |
| 2025-Q3 | -13.8 |
| 2025-Q4 | -5.63 |
| 2026-Q1 | -4.43 |
| 2026-Q2 | 3.13 |
| 2026-Q3 | -1.89 |
| 2026-Q4 | 12.82 |
| Period | Return % |
|---|---|
| 2000-01 | -8.53 |
| 2000-02 | 2.84 |
| 2000-03 | 2.64 |
| 2000-04 | 5.27 |
| 2000-05 | 11.36 |
| 2000-06 | 5.3 |
| 2000-07 | 6.8 |
| 2000-08 | -2.61 |
| 2000-09 | 7.34 |
| 2000-10 | 16.81 |
| 2000-11 | 8.04 |
| 2000-12 | 0.41 |
| 2001-01 | -15.99 |
| 2001-02 | -1.32 |
| 2001-03 | -2.11 |
| 2001-04 | -0.61 |
| 2001-05 | -11.47 |
| 2001-06 | 1.43 |
| 2001-07 | 4.7 |
| 2001-08 | -10.29 |
| 2001-09 | -7.83 |
| 2001-10 | -12.12 |
| 2001-11 | 25.14 |
| 2001-12 | 1.55 |
| 2002-01 | -0.68 |
| 2002-02 | -2.51 |
| 2002-03 | 13.04 |
| 2002-04 | 7.49 |
| 2002-05 | -2.7 |
| 2002-06 | -8.15 |
| 2002-07 | -7.61 |
| 2002-08 | -5.43 |
| 2002-09 | -16.88 |
| 2002-10 | -48.9 |
| 2002-11 | 20.41 |
| 2002-12 | -5.51 |
| 2003-01 | 6.2 |
| 2003-02 | -1.65 |
| 2003-03 | 6.42 |
| 2003-04 | 14.37 |
| 2003-05 | 7.29 |
| 2003-06 | -16.31 |
| 2003-07 | -0.38 |
| 2003-08 | 1.92 |
| 2003-09 | -6.36 |
| 2003-10 | 27.82 |
| 2003-11 | -5.99 |
| 2003-12 | 7.21 |
| 2004-01 | 7.82 |
| 2004-02 | -10.6 |
| 2004-03 | 6.44 |
| 2004-04 | 9.3 |
| 2004-05 | 5.12 |
| 2004-06 | 1.5 |
| 2004-07 | -9.9 |
| 2004-08 | 7.35 |
| 2004-09 | 4.6 |
| 2004-10 | -8.88 |
| 2004-11 | 10.35 |
| 2004-12 | 16.5 |
| 2005-01 | -1.62 |
| 2005-02 | 13.16 |
| 2005-03 | -1.65 |
| 2005-04 | 2.99 |
| 2005-05 | 5.74 |
| 2005-06 | 10.06 |
| 2005-07 | -0.28 |
| 2005-08 | 8.04 |
| 2005-09 | 2.21 |
| 2005-10 | -1.71 |
| 2005-11 | -2.87 |
| 2005-12 | -0.75 |
| 2006-01 | 8.86 |
| 2006-02 | 0.96 |
| 2006-03 | 6.4 |
| 2006-04 | -18.08 |
| 2006-05 | -13.34 |
| 2006-06 | 6.24 |
| 2006-07 | -7.37 |
| 2006-08 | 23.9 |
| 2006-09 | 2.87 |
| 2006-10 | 0.57 |
| 2006-11 | 7.77 |
| 2006-12 | 4.38 |
| 2007-01 | 0.62 |
| 2007-02 | 7.64 |
| 2007-03 | 0.11 |
| 2007-04 | 9.06 |
| 2007-05 | 7.75 |
| 2007-06 | -6.55 |
| 2007-07 | -1.11 |
| 2007-08 | 0.08 |
| 2007-09 | 3.12 |
| 2007-10 | -1.5 |
| 2007-11 | 2.13 |
| 2007-12 | 0.22 |
| 2008-01 | -8.45 |
| 2008-02 | -9.37 |
| 2008-03 | -9 |
| 2008-04 | 5.27 |
| 2008-05 | -4.94 |
| 2008-06 | -12.83 |
| 2008-07 | 4.61 |
| 2008-08 | 13.13 |
| 2008-09 | -18.86 |
| 2008-10 | -52.03 |
| 2008-11 | -25.71 |
| 2008-12 | 39.14 |
| 2009-01 | 3.03 |
| 2009-02 | -9.22 |
| 2009-03 | 11.61 |
| 2009-04 | 12.05 |
| 2009-05 | 12.48 |
| 2009-06 | 8.66 |
| 2009-07 | 17.89 |
| 2009-08 | 3.63 |
| 2009-09 | -4.55 |
| 2009-10 | -0.89 |
| 2009-11 | 15.23 |
| 2009-12 | 9.94 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 299.93 | 308.7 | 299.39 | 306.84 | — |
| 2025-10-21 | 306.51 | 309.6 | 304.11 | 307.5 | — |
| 2025-10-22 | 307.54 | 311.05 | 303.68 | 307.87 | — |
| 2025-10-23 | 306 | 306 | 300.5 | 305.07 | — |
| 2025-10-24 | 306.43 | 306.43 | 300.08 | 301.78 | — |
| 2025-10-27 | 301.45 | 309.71 | 301 | 309.18 | — |
| 2025-10-28 | 309.63 | 311.34 | 306.24 | 308.41 | — |
| 2025-10-29 | 305.92 | 306.01 | 298.22 | 299.12 | — |
| 2025-10-30 | 265 | 273.32 | 245.61 | 247.1 | — |
| 2025-10-31 | 248.06 | 248.53 | 240.67 | 244.41 | — |
| 2025-11-03 | 242.74 | 261.06 | 239.51 | 258.62 | — |
| 2025-11-04 | 257.7 | 264.8 | 256 | 264.66 | — |
| 2025-11-05 | 261.46 | 266.18 | 259.47 | 259.58 | — |
| 2025-11-06 | 259.58 | 264.57 | 255.67 | 256.38 | — |
| 2025-11-07 | 257 | 265.88 | 255.53 | 264.58 | — |
| 2025-11-10 | 261.1 | 263.59 | 256.52 | 258.16 | — |
| 2025-11-11 | 260.26 | 269.15 | 259.51 | 268 | — |
| 2025-11-12 | 266.5 | 276.14 | 266.5 | 270.61 | — |
| 2025-11-13 | 270.75 | 275.41 | 270.29 | 270.89 | — |
| 2025-11-14 | 272 | 273.6 | 267.69 | 269.66 | — |
| 2025-11-17 | 269.95 | 274.61 | 268.35 | 271.33 | — |
| 2025-11-18 | 270.2 | 274.21 | 268.28 | 272.61 | — |
| 2025-11-19 | 274.75 | 276 | 271.02 | 271.99 | — |
| 2025-11-20 | 271.41 | 274.43 | 267.52 | 269.6 | — |
| 2025-11-21 | 271.61 | 280.09 | 270.22 | 278.09 | — |
| 2025-11-24 | 278.59 | 281 | 269.54 | 271.47 | — |
| 2025-11-25 | 273.69 | 280.19 | 271.24 | 278.2 | — |
| 2025-11-26 | 278.2 | 280.59 | 276 | 278.35 | — |
| 2025-11-28 | 278.94 | 280.24 | 277.05 | 277.28 | — |
| 2025-12-01 | 277.07 | 278.69 | 273.27 | 273.57 | — |
| 2025-12-02 | 274.47 | 276.12 | 271.31 | 274.1 | — |
| 2025-12-03 | 276 | 277.96 | 270.06 | 270.32 | — |
| 2025-12-04 | 270 | 272.09 | 266.51 | 268.42 | — |
| 2025-12-05 | 268.46 | 269.08 | 263.87 | 265.44 | — |
| 2025-12-08 | 265.44 | 265.5 | 258.27 | 263.54 | — |
| 2025-12-09 | 265.17 | 266.5 | 262.44 | 262.71 | — |
| 2025-12-10 | 262.16 | 264.15 | 261.25 | 262.6 | — |
| 2025-12-11 | 264.91 | 273.53 | 263.79 | 272.26 | — |
| 2025-12-12 | 273.86 | 275.27 | 272.4 | 274.7 | — |
| 2025-12-15 | 276.01 | 278 | 274.21 | 277.15 | — |
| 2025-12-16 | 277.49 | 277.68 | 274.68 | 276.11 | — |
| 2025-12-17 | 275.58 | 277.51 | 273.68 | 273.84 | — |
| 2025-12-18 | 273.13 | 275.53 | 270.62 | 274 | — |
| 2025-12-19 | 273.48 | 275.39 | 270.72 | 271.89 | — |
| 2025-12-22 | 268.99 | 275.74 | 268.8 | 275.6 | — |
| 2025-12-23 | 275.43 | 275.94 | 273.29 | 273.75 | — |
| 2025-12-24 | 274 | 275.71 | 272.56 | 274.86 | — |
| 2025-12-26 | 275.16 | 276.78 | 273.94 | 276.51 | — |
| 2025-12-29 | 277 | 277.89 | 275.31 | 276.01 | — |
| 2025-12-30 | 276.02 | 277.32 | 275 | 276.48 | — |
| 2025-12-31 | 276.51 | 277.44 | 274.6 | 275.23 | — |
| 2026-01-02 | 276.66 | 280.5 | 274 | 279.12 | — |
| 2026-01-05 | 277.62 | 285.17 | 277.15 | 283.97 | — |
| 2026-01-06 | 284.94 | 289.03 | 280.76 | 284.76 | — |
| 2026-01-07 | 287 | 287 | 277.79 | 279.12 | — |
| 2026-01-08 | 280.31 | 286.73 | 279.51 | 283.91 | — |
| 2026-01-09 | 286.53 | 286.88 | 278.2 | 278.95 | — |
| 2026-01-12 | 279.5 | 279.5 | 270.56 | 276.02 | — |
| 2026-01-13 | 276.49 | 276.5 | 270.31 | 271.81 | — |
| 2026-01-14 | 272.19 | 276.67 | 270.96 | 271 | — |
| 2026-01-15 | 271.54 | 278 | 268.95 | 277.94 | — |
| 2026-01-16 | 276.32 | 276.96 | 270.77 | 272.21 | — |
| 2026-01-20 | 270.57 | 274.48 | 268.36 | 271.24 | — |
| 2026-01-21 | 271.54 | 276.43 | 270.62 | 274.91 | — |
| 2026-01-22 | 274.75 | 280.73 | 274.26 | 280.39 | — |
| 2026-01-23 | 279.99 | 281.03 | 277.74 | 279.2 | — |
| 2026-01-26 | 279.5 | 281.49 | 277.1 | 280.41 | — |
| 2026-01-27 | 279 | 281.39 | 269.58 | 270.09 | — |
| 2026-01-28 | 268.9 | 273.58 | 265.75 | 272.38 | — |
| 2026-01-29 | 273.52 | 276.09 | 270.17 | 271.27 | — |
| 2026-01-30 | 271.51 | 274.11 | 268.45 | 274.11 | — |
| 2026-02-02 | 272.09 | 275.84 | 268.76 | 271.54 | — |
| 2026-02-03 | 271.76 | 276.71 | 271.33 | 275.39 | — |
| 2026-02-04 | 269.8 | 281.87 | 269.16 | 271.71 | — |
| 2026-02-05 | 277.2 | 285 | 273.95 | 284.53 | — |
| 2026-02-06 | 283.72 | 297.8 | 283.5 | 292.05 | — |
| 2026-02-09 | 295 | 297 | 288.7 | 294.4 | — |
| 2026-02-10 | 296.65 | 296.9 | 287.49 | 287.81 | — |
| 2026-02-11 | 286.95 | 296.36 | 283.2 | 294.73 | — |
| 2026-02-12 | 294.73 | 297 | 286.5 | 287.61 | — |
| 2026-02-13 | 287.63 | 293.32 | 287.63 | 291.44 | — |
| 2026-02-17 | 294.43 | 297.25 | 289.41 | 290.71 | — |
| 2026-02-18 | 290.34 | 292.13 | 287.61 | 290.12 | — |
| 2026-02-19 | 290.01 | 290.01 | 285.29 | 285.92 | — |
| 2026-02-20 | 285.64 | 286.24 | 277.16 | 280.31 | — |
| 2026-02-23 | 279.1 | 284.36 | 278.72 | 283.18 | — |
| 2026-02-24 | 283.51 | 284.72 | 277.17 | 281 | — |
| 2026-02-25 | 283.82 | 287.09 | 281.83 | 284.44 | — |
| 2026-02-25 | 283.82 | 287.09 | 281.83 | 284.44 | — |
| 2026-02-26 | 286.75 | 289.59 | 285.86 | 288.82 | — |
| 2026-02-27 | 287.78 | 290.38 | 284.72 | 289.82 | — |
| 2026-03-02 | 288.91 | 292.32 | 287.4 | 290.85 | — |
| 2026-03-03 | 283 | 286.43 | 271.78 | 283.93 | — |
| 2026-03-04 | 281.1 | 285.91 | 280.8 | 284.74 | — |
| 2026-03-05 | 280.84 | 282.59 | 279.11 | 281.27 | — |
| 2026-03-06 | 282.39 | 282.39 | 267.77 | 271.63 | — |
| 2026-03-09 | 268.67 | 271.25 | 264.47 | 269.66 | — |
| 2026-03-10 | 269.87 | 270 | 262.02 | 262.44 | — |
| 2026-03-11 | 262.41 | 263.55 | 258.14 | 260.87 | — |
| 2026-03-12 | 263.28 | 268.88 | 263.08 | 265.88 | — |
| 2026-03-13 | 270 | 270.96 | 265.37 | 267.19 | — |
| 2026-03-16 | 268.81 | 269.84 | 266.02 | 268.35 | — |
| 2026-03-17 | 270.67 | 271.6 | 261.14 | 263.47 | — |
| 2026-03-18 | 262.99 | 268.59 | 259.21 | 264.61 | — |
| 2026-03-19 | 266.44 | 268.7 | 263.34 | 264.57 | — |
| 2026-03-20 | 263.28 | 266.17 | 261.01 | 262.84 | — |
| 2026-03-23 | 265.21 | 265.5 | 259 | 261.49 | — |
| 2026-03-24 | 262.02 | 266.74 | 260.61 | 265.87 | — |
| 2026-03-25 | 266.37 | 270.88 | 264.76 | 270.36 | — |
| 2026-03-26 | 269.85 | 273.11 | 269.85 | 272.08 | — |
| 2026-03-27 | 271.79 | 271.79 | 259.82 | 261.96 | — |
| 2026-03-30 | 264.03 | 264.79 | 257.86 | 258.08 | — |
| 2026-03-31 | 259.5 | 267 | 258.02 | 266.75 | — |
| 2026-04-01 | 266.55 | 268.91 | 265.37 | 267.32 | — |
| 2026-04-02 | 267.48 | 271.19 | 265.65 | 270.02 | — |
| 2026-04-06 | 271.19 | 276.38 | 269.66 | 275.69 | — |
| 2026-04-07 | 278.36 | 279 | 272.67 | 274.25 | — |
| 2026-04-08 | 275.96 | 277.79 | 272.48 | 277.56 | — |
| 2026-04-09 | 275.93 | 279.36 | 275.83 | 278.45 | — |
| 2026-04-10 | 277.87 | 278.41 | 271.19 | 271.25 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 299.93 | 308.7 | 299.39 | 306.84 | — |
| 2025-10-21 | 306.51 | 309.6 | 304.11 | 307.5 | — |
| 2025-10-22 | 307.54 | 311.05 | 303.68 | 307.87 | — |
| 2025-10-23 | 306 | 306 | 300.5 | 305.07 | — |
| 2025-10-24 | 306.43 | 306.43 | 300.08 | 301.78 | — |
| 2025-10-27 | 301.45 | 309.71 | 301 | 309.18 | — |
| 2025-10-28 | 309.63 | 311.34 | 306.24 | 308.41 | — |
| 2025-10-29 | 305.92 | 306.01 | 298.22 | 299.12 | — |
| 2025-10-30 | 265 | 273.32 | 245.61 | 247.1 | — |
| 2025-10-31 | 248.06 | 248.53 | 240.67 | 244.41 | — |
| 2025-11-03 | 242.74 | 261.06 | 239.51 | 258.62 | — |
| 2025-11-04 | 257.7 | 264.8 | 256 | 264.66 | — |
| 2025-11-05 | 261.46 | 266.18 | 259.47 | 259.58 | — |
| 2025-11-06 | 259.58 | 264.57 | 255.67 | 256.38 | — |
| 2025-11-07 | 257 | 265.88 | 255.53 | 264.58 | — |
| 2025-11-10 | 261.1 | 263.59 | 256.52 | 258.16 | — |
| 2025-11-11 | 260.26 | 269.15 | 259.51 | 268 | — |
| 2025-11-12 | 266.5 | 276.14 | 266.5 | 270.61 | — |
| 2025-11-13 | 270.75 | 275.41 | 270.29 | 270.89 | — |
| 2025-11-14 | 272 | 273.6 | 267.69 | 269.66 | — |
| 2025-11-17 | 269.95 | 274.61 | 268.35 | 271.33 | — |
| 2025-11-18 | 270.2 | 274.21 | 268.28 | 272.61 | — |
| 2025-11-19 | 274.75 | 276 | 271.02 | 271.99 | — |
| 2025-11-20 | 271.41 | 274.43 | 267.52 | 269.6 | — |
| 2025-11-21 | 271.61 | 280.09 | 270.22 | 278.09 | — |
| 2025-11-24 | 278.59 | 281 | 269.54 | 271.47 | — |
| 2025-11-25 | 273.69 | 280.19 | 271.24 | 278.2 | — |
| 2025-11-26 | 278.2 | 280.59 | 276 | 278.35 | — |
| 2025-11-28 | 278.94 | 280.24 | 277.05 | 277.28 | — |
| 2025-12-01 | 277.07 | 278.69 | 273.27 | 273.57 | — |
| 2025-12-02 | 274.47 | 276.12 | 271.31 | 274.1 | — |
| 2025-12-03 | 276 | 277.96 | 270.06 | 270.32 | — |
| 2025-12-04 | 270 | 272.09 | 266.51 | 268.42 | — |
| 2025-12-05 | 268.46 | 269.08 | 263.87 | 265.44 | — |
| 2025-12-08 | 265.44 | 265.5 | 258.27 | 263.54 | — |
| 2025-12-09 | 265.17 | 266.5 | 262.44 | 262.71 | — |
| 2025-12-10 | 262.16 | 264.15 | 261.25 | 262.6 | — |
| 2025-12-11 | 264.91 | 273.53 | 263.79 | 272.26 | — |
| 2025-12-12 | 273.86 | 275.27 | 272.4 | 274.7 | — |
| 2025-12-15 | 276.01 | 278 | 274.21 | 277.15 | — |
| 2025-12-16 | 277.49 | 277.68 | 274.68 | 276.11 | — |
| 2025-12-17 | 275.58 | 277.51 | 273.68 | 273.84 | — |
| 2025-12-18 | 273.13 | 275.53 | 270.62 | 274 | — |
| 2025-12-19 | 273.48 | 275.39 | 270.72 | 271.89 | — |
| 2025-12-22 | 268.99 | 275.74 | 268.8 | 275.6 | — |
| 2025-12-23 | 275.43 | 275.94 | 273.29 | 273.75 | — |
| 2025-12-24 | 274 | 275.71 | 272.56 | 274.86 | — |
| 2025-12-26 | 275.16 | 276.78 | 273.94 | 276.51 | — |
| 2025-12-29 | 277 | 277.89 | 275.31 | 276.01 | — |
| 2025-12-30 | 276.02 | 277.32 | 275 | 276.48 | — |
| 2025-12-31 | 276.51 | 277.44 | 274.6 | 275.23 | — |
| 2026-01-02 | 276.66 | 280.5 | 274 | 279.12 | — |
| 2026-01-05 | 277.62 | 285.17 | 277.15 | 283.97 | — |
| 2026-01-06 | 284.94 | 289.03 | 280.76 | 284.76 | — |
| 2026-01-07 | 287 | 287 | 277.79 | 279.12 | — |
| 2026-01-08 | 280.31 | 286.73 | 279.51 | 283.91 | — |
| 2026-01-09 | 286.53 | 286.88 | 278.2 | 278.95 | — |
| 2026-01-12 | 279.5 | 279.5 | 270.56 | 276.02 | — |
| 2026-01-13 | 276.49 | 276.5 | 270.31 | 271.81 | — |
| 2026-01-14 | 272.19 | 276.67 | 270.96 | 271 | — |
| 2026-01-15 | 271.54 | 278 | 268.95 | 277.94 | — |
| 2026-01-16 | 276.32 | 276.96 | 270.77 | 272.21 | — |
| 2026-01-20 | 270.57 | 274.48 | 268.36 | 271.24 | — |
| 2026-01-21 | 271.54 | 276.43 | 270.62 | 274.91 | — |
| 2026-01-22 | 274.75 | 280.73 | 274.26 | 280.39 | — |
| 2026-01-23 | 279.99 | 281.03 | 277.74 | 279.2 | — |
| 2026-01-26 | 279.5 | 281.49 | 277.1 | 280.41 | — |
| 2026-01-27 | 279 | 281.39 | 269.58 | 270.09 | — |
| 2026-01-28 | 268.9 | 273.58 | 265.75 | 272.38 | — |
| 2026-01-29 | 273.52 | 276.09 | 270.17 | 271.27 | — |
| 2026-01-30 | 271.51 | 274.11 | 268.45 | 274.11 | — |
| 2026-02-02 | 272.09 | 275.84 | 268.76 | 271.54 | — |
| 2026-02-03 | 271.76 | 276.71 | 271.33 | 275.39 | — |
| 2026-02-04 | 269.8 | 281.87 | 269.16 | 271.71 | — |
| 2026-02-05 | 277.2 | 285 | 273.95 | 284.53 | — |
| 2026-02-06 | 283.72 | 297.8 | 283.5 | 292.05 | — |
| 2026-02-09 | 295 | 297 | 288.7 | 294.4 | — |
| 2026-02-10 | 296.65 | 296.9 | 287.49 | 287.81 | — |
| 2026-02-11 | 286.95 | 296.36 | 283.2 | 294.73 | — |
| 2026-02-12 | 294.73 | 297 | 286.5 | 287.61 | — |
| 2026-02-13 | 287.63 | 293.32 | 287.63 | 291.44 | — |
| 2026-02-17 | 294.43 | 297.25 | 289.41 | 290.71 | — |
| 2026-02-18 | 290.34 | 292.13 | 287.61 | 290.12 | — |
| 2026-02-19 | 290.01 | 290.01 | 285.29 | 285.92 | — |
| 2026-02-20 | 285.64 | 286.24 | 277.16 | 280.31 | — |
| 2026-02-23 | 279.1 | 284.36 | 278.72 | 283.18 | — |
| 2026-02-24 | 283.51 | 284.72 | 277.17 | 281 | — |
| 2026-02-25 | 283.82 | 287.09 | 281.83 | 284.44 | — |
| 2026-02-25 | 283.82 | 287.09 | 281.83 | 284.44 | — |
| 2026-02-26 | 286.75 | 289.59 | 285.86 | 288.82 | — |
| 2026-02-27 | 287.78 | 290.38 | 284.72 | 289.82 | — |
| 2026-03-02 | 288.91 | 292.32 | 287.4 | 290.85 | — |
| 2026-03-03 | 283 | 286.43 | 271.78 | 283.93 | — |
| 2026-03-04 | 281.1 | 285.91 | 280.8 | 284.74 | — |
| 2026-03-05 | 280.84 | 282.59 | 279.11 | 281.27 | — |
| 2026-03-06 | 282.39 | 282.39 | 267.77 | 271.63 | — |
| 2026-03-09 | 268.67 | 271.25 | 264.47 | 269.66 | — |
| 2026-03-10 | 269.87 | 270 | 262.02 | 262.44 | — |
| 2026-03-11 | 262.41 | 263.55 | 258.14 | 260.87 | — |
| 2026-03-12 | 263.28 | 268.88 | 263.08 | 265.88 | — |
| 2026-03-13 | 270 | 270.96 | 265.37 | 267.19 | — |
| 2026-03-16 | 268.81 | 269.84 | 266.02 | 268.35 | — |
| 2026-03-17 | 270.67 | 271.6 | 261.14 | 263.47 | — |
| 2026-03-18 | 262.99 | 268.59 | 259.21 | 264.61 | — |
| 2026-03-19 | 266.44 | 268.7 | 263.34 | 264.57 | — |
| 2026-03-20 | 263.28 | 266.17 | 261.01 | 262.84 | — |
| 2026-03-23 | 265.21 | 265.5 | 259 | 261.49 | — |
| 2026-03-24 | 262.02 | 266.74 | 260.61 | 265.87 | — |
| 2026-03-25 | 266.37 | 270.88 | 264.76 | 270.36 | — |
| 2026-03-26 | 269.85 | 273.11 | 269.85 | 272.08 | — |
| 2026-03-27 | 271.79 | 271.79 | 259.82 | 261.96 | — |
| 2026-03-30 | 264.03 | 264.79 | 257.86 | 258.08 | — |
| 2026-03-31 | 259.5 | 267 | 258.02 | 266.75 | — |
| 2026-04-01 | 266.55 | 268.91 | 265.37 | 267.32 | — |
| 2026-04-02 | 267.48 | 271.19 | 265.65 | 270.02 | — |
| 2026-04-06 | 271.19 | 276.38 | 269.66 | 275.69 | — |
| 2026-04-07 | 278.36 | 279 | 272.67 | 274.25 | — |
| 2026-04-08 | 275.96 | 277.79 | 272.48 | 277.56 | — |
| 2026-04-09 | 275.93 | 279.36 | 275.83 | 278.45 | — |
| 2026-04-10 | 277.87 | 278.41 | 271.19 | 271.25 | — |
