NYSE - Delayed Quote
USD
CACI International Inc (CACI)
623.61
-6.39
(-1.01%)
At close: September 4 at 4:00:02 PM EDT
631.29
+7.68
(+1.23%)
After hours: September 4 at 7:42:52 PM EDT
Trade CACI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
623.69 | 633.41 | 618.66 | 623.61 | 623.61 | 205,300 |
|
Sep 3, 2026
|
618.00 | 634.15 | 614.33 | 630.00 | 630.00 | 244,300 |
|
Sep 2, 2026
|
626.97 | 627.73 | 611.44 | 614.27 | 614.27 | 405,600 |
|
Sep 1, 2026
|
624.43 | 632.75 | 616.01 | 629.46 | 629.46 | 205,700 |
|
Aug 31, 2026
|
630.18 | 634.17 | 619.78 | 623.01 | 623.01 | 315,500 |
|
Aug 28, 2026
|
634.00 | 641.22 | 620.94 | 628.20 | 628.20 | 198,600 |
|
Aug 27, 2026
|
623.90 | 634.50 | 620.01 | 633.82 | 633.82 | 221,300 |
|
Aug 26, 2026
|
609.53 | 625.86 | 608.00 | 624.74 | 624.74 | 248,900 |
|
Aug 25, 2026
|
632.25 | 632.25 | 611.28 | 612.10 | 612.10 | 321,500 |
|
Aug 24, 2026
|
644.03 | 644.03 | 628.16 | 636.50 | 636.50 | 287,700 |
|
Aug 21, 2026
|
647.02 | 653.81 | 643.65 | 647.39 | 647.39 | 160,000 |
|
Aug 20, 2026
|
658.64 | 661.44 | 642.76 | 646.35 | 646.35 | 224,200 |
|
Aug 19, 2026
|
659.94 | 669.89 | 656.12 | 662.68 | 662.68 | 146,900 |
|
Aug 18, 2026
|
654.79 | 666.76 | 650.24 | 656.06 | 656.06 | 242,700 |
|
Aug 17, 2026
|
666.01 | 669.83 | 647.70 | 649.34 | 649.34 | 231,400 |
|
Aug 14, 2026
|
671.94 | 677.00 | 659.94 | 670.54 | 670.54 | 254,600 |
|
Aug 13, 2026
|
683.34 | 683.39 | 666.00 | 670.00 | 670.00 | 290,000 |
|
Aug 12, 2026
|
657.96 | 682.52 | 657.96 | 680.08 | 680.08 | 376,400 |
|
Aug 11, 2026
|
640.00 | 670.28 | 640.00 | 667.57 | 667.57 | 280,100 |
|
Aug 10, 2026
|
644.42 | 649.26 | 632.17 | 648.24 | 648.24 | 412,500 |
|
Aug 7, 2026
|
625.01 | 650.77 | 614.01 | 644.43 | 644.43 | 416,400 |
|
Aug 6, 2026
|
552.54 | 645.87 | 551.37 | 628.79 | 628.79 | 899,500 |
|
Aug 5, 2026
|
525.37 | 528.84 | 512.61 | 518.03 | 518.03 | 222,600 |
|
Aug 4, 2026
|
512.38 | 524.36 | 511.49 | 524.19 | 524.19 | 247,300 |
|
Aug 3, 2026
|
501.99 | 513.25 | 499.01 | 512.66 | 512.66 | 249,000 |
|
Jul 31, 2026
|
475.40 | 502.30 | 474.29 | 497.75 | 497.75 | 228,600 |
|
Jul 30, 2026
|
480.90 | 481.75 | 471.84 | 477.35 | 477.35 | 221,000 |
|
Jul 29, 2026
|
507.73 | 509.13 | 485.50 | 487.79 | 487.79 | 223,200 |
|
Jul 28, 2026
|
503.28 | 512.31 | 498.16 | 510.06 | 510.06 | 350,000 |
|
Jul 27, 2026
|
486.67 | 500.06 | 486.67 | 495.89 | 495.89 | 290,900 |
|
Jul 24, 2026
|
486.66 | 507.34 | 486.51 | 486.77 | 486.77 | 265,700 |
|
Jul 23, 2026
|
470.09 | 489.85 | 470.09 | 480.61 | 480.61 | 402,400 |
|
Jul 22, 2026
|
445.03 | 468.23 | 443.67 | 467.43 | 467.43 | 254,400 |
|
Jul 21, 2026
|
445.55 | 448.54 | 435.92 | 440.76 | 440.76 | 319,600 |
|
Jul 20, 2026
|
461.38 | 461.86 | 450.06 | 451.33 | 451.33 | 168,000 |
|
Jul 17, 2026
|
465.69 | 476.31 | 458.83 | 461.56 | 461.56 | 205,200 |
|
Jul 16, 2026
|
476.06 | 477.38 | 461.60 | 462.85 | 462.85 | 265,100 |
|
Jul 15, 2026
|
470.99 | 475.00 | 468.07 | 471.83 | 471.83 | 273,000 |
|
Jul 14, 2026
|
472.00 | 475.08 | 462.78 | 468.55 | 468.55 | 268,300 |
|
Jul 13, 2026
|
490.50 | 492.60 | 475.17 | 477.97 | 477.97 | 260,100 |
|
Jul 10, 2026
|
489.64 | 492.51 | 477.35 | 486.45 | 486.45 | 284,200 |
|
Jul 9, 2026
|
488.29 | 489.50 | 475.13 | 483.29 | 483.29 | 272,400 |
|
Jul 8, 2026
|
497.64 | 505.17 | 490.45 | 493.78 | 493.78 | 259,100 |
|
Jul 7, 2026
|
512.21 | 515.67 | 494.82 | 497.36 | 497.36 | 290,300 |
|
Jul 6, 2026
|
503.01 | 508.56 | 493.23 | 505.24 | 505.24 | 266,600 |
|
Jul 2, 2026
|
469.00 | 502.83 | 469.00 | 502.83 | 502.83 | 349,800 |
|
Jul 1, 2026
|
466.57 | 474.67 | 463.83 | 466.88 | 466.88 | 257,500 |
|
Jun 30, 2026
|
459.28 | 465.61 | 454.46 | 463.26 | 463.26 | 296,900 |
|
Jun 29, 2026
|
456.96 | 462.99 | 450.00 | 457.04 | 457.04 | 202,000 |
|
Jun 26, 2026
|
441.41 | 460.71 | 439.16 | 453.92 | 453.92 | 457,400 |
|
Jun 25, 2026
|
458.42 | 460.77 | 439.80 | 443.26 | 443.26 | 307,700 |
|
Jun 24, 2026
|
466.79 | 475.96 | 457.99 | 462.04 | 462.04 | 229,400 |
|
Jun 23, 2026
|
450.00 | 468.51 | 448.40 | 467.68 | 467.68 | 362,000 |
|
Jun 22, 2026
|
458.08 | 465.56 | 434.70 | 449.72 | 449.72 | 378,200 |
|
Jun 18, 2026
|
490.00 | 491.98 | 461.73 | 466.42 | 466.42 | 445,000 |
|
Jun 17, 2026
|
498.99 | 512.62 | 493.11 | 494.94 | 494.94 | 244,700 |
|
Jun 16, 2026
|
506.27 | 513.15 | 491.87 | 504.42 | 504.42 | 327,000 |
|
Jun 15, 2026
|
514.71 | 519.00 | 500.05 | 507.56 | 507.56 | 269,800 |
|
Jun 12, 2026
|
527.14 | 530.00 | 516.94 | 519.40 | 519.40 | 146,500 |
|
Jun 11, 2026
|
520.10 | 535.47 | 515.67 | 525.42 | 525.42 | 175,500 |
|
Jun 10, 2026
|
526.94 | 534.26 | 515.48 | 521.14 | 521.14 | 181,600 |
|
Jun 9, 2026
|
520.88 | 526.66 | 508.27 | 525.04 | 525.04 | 256,900 |
|
Jun 8, 2026
|
529.02 | 537.80 | 515.01 | 519.14 | 519.14 | 338,100 |
|
Jun 5, 2026
|
535.85 | 544.24 | 526.66 | 531.41 | 531.41 | 291,400 |
|
Jun 4, 2026
|
533.55 | 544.00 | 525.94 | 532.13 | 532.13 | 284,000 |
|
Jun 3, 2026
|
517.83 | 536.00 | 516.22 | 528.07 | 528.07 | 274,800 |
|
Jun 2, 2026
|
518.93 | 526.98 | 510.77 | 524.80 | 524.80 | 180,900 |
|
Jun 1, 2026
|
527.36 | 545.29 | 520.50 | 524.92 | 524.92 | 257,700 |
|
May 29, 2026
|
520.09 | 524.72 | 511.85 | 513.51 | 513.51 | 446,400 |
|
May 28, 2026
|
507.32 | 528.98 | 505.82 | 522.85 | 522.85 | 349,500 |
|
May 27, 2026
|
494.97 | 513.96 | 494.97 | 510.84 | 510.84 | 246,800 |
|
May 26, 2026
|
499.61 | 503.81 | 488.40 | 501.13 | 501.13 | 252,800 |
|
May 22, 2026
|
490.34 | 505.00 | 489.13 | 501.35 | 501.35 | 186,500 |
|
May 21, 2026
|
489.73 | 493.55 | 480.38 | 490.07 | 490.07 | 169,800 |
|
May 20, 2026
|
492.19 | 499.44 | 485.41 | 492.91 | 492.91 | 254,100 |
|
May 19, 2026
|
495.43 | 506.27 | 490.58 | 493.32 | 493.32 | 207,700 |
|
May 18, 2026
|
487.01 | 499.76 | 486.60 | 494.92 | 494.92 | 216,300 |
|
May 15, 2026
|
503.00 | 510.05 | 486.01 | 486.96 | 486.96 | 353,500 |
|
May 14, 2026
|
505.82 | 512.64 | 495.08 | 504.18 | 504.18 | 376,400 |
|
May 13, 2026
|
495.72 | 507.20 | 485.50 | 503.87 | 503.87 | 528,300 |
|
May 12, 2026
|
488.00 | 509.64 | 486.90 | 499.18 | 499.18 | 454,800 |
|
May 11, 2026
|
481.19 | 485.04 | 465.00 | 482.57 | 482.57 | 415,300 |
|
May 8, 2026
|
488.34 | 488.44 | 476.70 | 480.99 | 480.99 | 273,600 |
|
May 7, 2026
|
496.94 | 505.54 | 486.54 | 489.88 | 489.88 | 360,800 |
|
May 6, 2026
|
489.10 | 504.31 | 474.41 | 499.42 | 499.42 | 381,000 |
|
May 5, 2026
|
514.19 | 514.89 | 487.85 | 494.04 | 494.04 | 405,600 |
|
May 4, 2026
|
513.21 | 525.62 | 508.51 | 513.58 | 513.58 | 290,300 |
|
May 1, 2026
|
522.72 | 534.40 | 508.62 | 513.29 | 513.29 | 302,200 |
|
Apr 30, 2026
|
503.16 | 523.60 | 503.16 | 519.54 | 519.54 | 391,700 |
|
Apr 29, 2026
|
509.55 | 515.07 | 496.61 | 503.03 | 503.03 | 284,000 |
|
Apr 28, 2026
|
506.21 | 514.89 | 496.51 | 508.72 | 508.72 | 293,200 |
|
Apr 27, 2026
|
518.68 | 526.00 | 501.68 | 501.90 | 501.90 | 276,900 |
|
Apr 24, 2026
|
532.15 | 532.15 | 511.90 | 516.54 | 516.54 | 432,800 |
|
Apr 23, 2026
|
519.25 | 536.00 | 490.75 | 526.49 | 526.49 | 800,600 |
|
Apr 22, 2026
|
522.33 | 522.33 | 502.04 | 512.25 | 512.25 | 407,700 |
|
Apr 21, 2026
|
520.00 | 526.18 | 513.93 | 518.38 | 518.38 | 228,500 |
|
Apr 20, 2026
|
527.26 | 530.53 | 518.26 | 522.07 | 522.07 | 377,400 |
|
Apr 17, 2026
|
527.06 | 536.03 | 521.02 | 527.16 | 527.16 | 292,200 |
|
Apr 16, 2026
|
533.82 | 540.00 | 523.01 | 530.10 | 530.10 | 200,200 |
|
Apr 15, 2026
|
533.37 | 549.51 | 529.16 | 531.68 | 531.68 | 311,000 |
|
Apr 14, 2026
|
533.60 | 544.14 | 526.00 | 533.58 | 533.58 | 258,600 |
|
Apr 13, 2026
|
527.33 | 545.04 | 520.66 | 539.84 | 539.84 | 291,300 |
|
Apr 10, 2026
|
557.41 | 559.13 | 531.50 | 534.49 | 534.49 | 318,900 |
|
Apr 9, 2026
|
577.45 | 581.59 | 560.77 | 563.21 | 563.21 | 196,200 |
|
Apr 8, 2026
|
564.92 | 590.55 | 563.72 | 578.45 | 578.45 | 219,100 |
|
Apr 7, 2026
|
572.82 | 578.01 | 566.14 | 569.11 | 569.11 | 195,500 |
|
Apr 6, 2026
|
573.78 | 578.95 | 568.12 | 571.93 | 571.93 | 141,700 |
|
Apr 2, 2026
|
559.50 | 579.59 | 554.36 | 575.63 | 575.63 | 145,400 |
|
Apr 1, 2026
|
546.00 | 568.59 | 545.97 | 561.15 | 561.15 | 216,800 |
|
Mar 31, 2026
|
555.00 | 565.59 | 540.99 | 543.87 | 543.87 | 339,100 |
|
Mar 30, 2026
|
569.92 | 577.62 | 556.74 | 558.48 | 558.48 | 263,100 |
|
Mar 27, 2026
|
578.50 | 579.39 | 561.47 | 563.67 | 563.67 | 153,700 |
|
Mar 26, 2026
|
575.32 | 588.69 | 575.32 | 579.84 | 579.84 | 202,900 |
|
Mar 25, 2026
|
588.05 | 594.91 | 569.02 | 578.94 | 578.94 | 158,100 |
|
Mar 24, 2026
|
586.96 | 587.54 | 575.32 | 576.71 | 576.71 | 175,300 |
|
Mar 23, 2026
|
605.88 | 615.04 | 588.19 | 589.28 | 589.28 | 251,900 |
|
Mar 20, 2026
|
607.47 | 615.77 | 602.50 | 606.38 | 606.38 | 492,400 |
|
Mar 19, 2026
|
607.96 | 620.31 | 607.37 | 612.93 | 612.93 | 172,300 |
|
Mar 18, 2026
|
609.31 | 625.00 | 607.91 | 608.73 | 608.73 | 157,600 |
|
Mar 17, 2026
|
608.84 | 623.12 | 607.50 | 612.93 | 612.93 | 360,700 |
|
Mar 16, 2026
|
608.00 | 615.19 | 591.20 | 605.35 | 605.35 | 306,500 |
|
Mar 13, 2026
|
612.00 | 617.49 | 590.61 | 606.72 | 606.72 | 256,700 |
|
Mar 12, 2026
|
602.26 | 618.39 | 599.41 | 612.63 | 612.63 | 239,700 |
|
Mar 11, 2026
|
592.00 | 614.77 | 589.61 | 604.38 | 604.38 | 215,900 |
|
Mar 10, 2026
|
628.43 | 634.81 | 591.43 | 591.71 | 591.71 | 363,700 |
|
Mar 9, 2026
|
621.59 | 635.34 | 597.05 | 633.21 | 633.21 | 397,200 |
|
Mar 6, 2026
|
612.52 | 621.69 | 608.13 | 616.00 | 616.00 | 236,800 |
|
Mar 5, 2026
|
620.15 | 630.98 | 606.59 | 612.52 | 612.52 | 184,300 |
|
Mar 4, 2026
|
628.26 | 631.92 | 613.86 | 624.55 | 624.55 | 244,300 |
|
Mar 3, 2026
|
618.06 | 632.24 | 610.64 | 629.75 | 629.75 | 244,200 |
|
Mar 2, 2026
|
616.09 | 624.99 | 608.49 | 624.96 | 624.96 | 228,500 |
|
Feb 27, 2026
|
597.56 | 610.58 | 591.20 | 610.17 | 610.17 | 321,100 |
|
Feb 26, 2026
|
591.89 | 603.64 | 589.36 | 597.16 | 597.16 | 231,100 |
|
Feb 25, 2026
|
588.96 | 590.93 | 568.00 | 590.03 | 590.03 | 249,100 |
|
Feb 24, 2026
|
571.43 | 586.37 | 567.55 | 586.02 | 586.02 | 114,300 |
|
Feb 23, 2026
|
572.32 | 580.00 | 563.99 | 570.99 | 570.99 | 223,800 |
|
Feb 20, 2026
|
587.78 | 593.66 | 576.98 | 586.03 | 586.03 | 214,200 |
|
Feb 19, 2026
|
567.55 | 592.50 | 567.03 | 591.20 | 591.20 | 282,200 |
|
Feb 18, 2026
|
565.41 | 577.83 | 565.00 | 566.99 | 566.99 | 315,100 |
|
Feb 17, 2026
|
571.77 | 579.69 | 563.24 | 564.53 | 564.53 | 179,800 |
|
Feb 13, 2026
|
568.39 | 584.57 | 564.85 | 573.30 | 573.30 | 231,100 |
|
Feb 12, 2026
|
576.27 | 596.33 | 556.56 | 561.39 | 561.39 | 348,700 |
|
Feb 11, 2026
|
625.84 | 632.50 | 550.28 | 572.83 | 572.83 | 735,900 |
|
Feb 10, 2026
|
637.27 | 637.53 | 609.50 | 625.80 | 625.80 | 218,900 |
|
Feb 9, 2026
|
621.42 | 638.07 | 621.42 | 637.27 | 637.27 | 220,000 |
|
Feb 6, 2026
|
604.12 | 620.55 | 604.12 | 618.50 | 618.50 | 230,900 |
|
Feb 5, 2026
|
603.23 | 618.19 | 597.24 | 598.32 | 598.32 | 166,600 |
|
Feb 4, 2026
|
618.75 | 618.88 | 591.27 | 605.08 | 605.08 | 381,900 |
|
Feb 3, 2026
|
617.99 | 621.25 | 605.00 | 618.84 | 618.84 | 227,200 |
|
Feb 2, 2026
|
617.14 | 624.00 | 606.35 | 612.37 | 612.37 | 267,700 |
|
Jan 30, 2026
|
617.43 | 628.40 | 612.00 | 620.58 | 620.58 | 205,900 |
|
Jan 29, 2026
|
640.09 | 642.30 | 615.63 | 623.13 | 623.13 | 309,600 |
|
Jan 28, 2026
|
643.01 | 645.67 | 628.90 | 638.24 | 638.24 | 219,300 |
|
Jan 27, 2026
|
643.50 | 655.00 | 639.25 | 643.21 | 643.21 | 222,500 |
|
Jan 26, 2026
|
666.50 | 666.50 | 623.69 | 642.78 | 642.78 | 392,200 |
|
Jan 23, 2026
|
668.12 | 683.50 | 654.98 | 662.19 | 662.19 | 389,800 |
|
Jan 22, 2026
|
641.07 | 663.63 | 622.05 | 655.46 | 655.46 | 673,500 |
|
Jan 21, 2026
|
628.54 | 641.40 | 620.90 | 632.56 | 632.56 | 441,700 |
|
Jan 20, 2026
|
635.00 | 642.00 | 624.03 | 629.14 | 629.14 | 422,200 |
|
Jan 16, 2026
|
625.45 | 635.76 | 618.20 | 635.40 | 635.40 | 259,900 |
|
Jan 15, 2026
|
613.30 | 627.97 | 606.00 | 627.50 | 627.50 | 304,900 |
|
Jan 14, 2026
|
605.49 | 612.54 | 594.43 | 611.33 | 611.33 | 250,900 |
|
Jan 13, 2026
|
605.24 | 609.68 | 595.95 | 604.57 | 604.57 | 251,800 |
|
Jan 12, 2026
|
602.29 | 615.00 | 598.94 | 604.82 | 604.82 | 305,600 |
|
Jan 9, 2026
|
585.36 | 607.12 | 581.85 | 598.94 | 598.94 | 496,800 |
|
Jan 8, 2026
|
584.96 | 614.65 | 571.36 | 584.09 | 584.09 | 588,900 |
|
Jan 7, 2026
|
562.57 | 564.77 | 553.49 | 562.79 | 562.79 | 335,900 |
|
Jan 6, 2026
|
568.35 | 572.23 | 557.39 | 559.44 | 559.44 | 297,400 |
|
Jan 5, 2026
|
536.33 | 569.04 | 536.33 | 568.63 | 568.63 | 347,300 |
|
Jan 2, 2026
|
533.50 | 541.62 | 529.70 | 537.41 | 537.41 | 171,600 |
|
Dec 31, 2025
|
538.23 | 539.27 | 531.14 | 532.81 | 532.81 | 187,400 |
|
Dec 30, 2025
|
538.95 | 541.72 | 534.01 | 539.01 | 539.01 | 199,300 |
|
Dec 29, 2025
|
541.40 | 546.95 | 537.48 | 539.48 | 539.48 | 181,300 |
|
Dec 26, 2025
|
546.00 | 547.50 | 539.92 | 541.97 | 541.97 | 137,500 |
|
Dec 24, 2025
|
545.84 | 547.81 | 538.10 | 544.41 | 544.41 | 92,000 |
|
Dec 23, 2025
|
549.97 | 553.25 | 543.18 | 544.55 | 544.55 | 211,400 |
|
Dec 22, 2025
|
559.33 | 563.00 | 548.41 | 550.00 | 550.00 | 326,900 |
|
Dec 19, 2025
|
549.99 | 560.70 | 549.32 | 556.61 | 556.61 | 404,100 |
|
Dec 18, 2025
|
563.39 | 563.39 | 548.10 | 548.96 | 548.96 | 427,900 |
|
Dec 17, 2025
|
556.52 | 566.00 | 554.98 | 560.75 | 560.75 | 442,500 |
|
Dec 16, 2025
|
565.04 | 565.46 | 554.01 | 560.20 | 560.20 | 292,400 |
|
Dec 15, 2025
|
575.35 | 578.41 | 564.88 | 567.41 | 567.41 | 218,200 |
|
Dec 12, 2025
|
585.86 | 585.86 | 571.84 | 572.45 | 572.45 | 235,200 |
|
Dec 11, 2025
|
599.02 | 599.59 | 577.99 | 586.51 | 586.51 | 282,900 |
|
Dec 10, 2025
|
589.24 | 603.75 | 585.00 | 596.45 | 596.45 | 193,600 |
|
Dec 9, 2025
|
591.97 | 592.62 | 584.01 | 589.19 | 589.19 | 201,400 |
|
Dec 8, 2025
|
597.03 | 597.03 | 583.84 | 593.43 | 593.43 | 221,100 |
|
Dec 5, 2025
|
602.26 | 602.50 | 584.07 | 595.65 | 595.65 | 243,800 |
|
Dec 4, 2025
|
592.75 | 625.81 | 586.44 | 605.60 | 605.60 | 366,000 |
|
Dec 3, 2025
|
603.32 | 613.77 | 586.87 | 592.88 | 592.88 | 316,300 |
|
Dec 2, 2025
|
615.25 | 625.63 | 606.11 | 606.36 | 606.36 | 324,400 |
|
Dec 1, 2025
|
613.80 | 627.16 | 611.84 | 612.25 | 612.25 | 192,600 |
|
Nov 28, 2025
|
615.42 | 619.79 | 614.74 | 617.10 | 617.10 | 53,100 |
|
Nov 26, 2025
|
616.67 | 623.44 | 614.80 | 615.35 | 615.35 | 145,200 |
|
Nov 25, 2025
|
620.28 | 632.77 | 609.79 | 617.97 | 617.97 | 300,500 |
|
Nov 24, 2025
|
600.22 | 612.03 | 595.96 | 610.23 | 610.23 | 195,500 |
|
Nov 21, 2025
|
593.26 | 608.36 | 585.98 | 599.94 | 599.94 | 258,800 |
|
Nov 20, 2025
|
609.53 | 618.76 | 594.58 | 595.00 | 595.00 | 298,200 |
|
Nov 19, 2025
|
597.87 | 612.34 | 593.17 | 602.85 | 602.85 | 279,000 |
|
Nov 18, 2025
|
586.57 | 599.58 | 582.92 | 597.25 | 597.25 | 262,800 |
|
Nov 17, 2025
|
589.72 | 596.40 | 584.30 | 586.31 | 586.31 | 127,500 |
|
Nov 14, 2025
|
585.92 | 595.64 | 580.16 | 590.83 | 590.83 | 253,700 |
|
Nov 13, 2025
|
589.29 | 594.43 | 578.17 | 587.29 | 587.29 | 199,900 |
|
Nov 12, 2025
|
586.50 | 593.36 | 575.06 | 586.65 | 586.65 | 234,600 |
|
Nov 11, 2025
|
591.10 | 593.19 | 583.65 | 587.87 | 587.87 | 107,500 |
|
Nov 10, 2025
|
593.11 | 599.78 | 581.26 | 591.85 | 591.85 | 166,800 |
|
Nov 7, 2025
|
580.65 | 591.05 | 577.07 | 589.25 | 589.25 | 146,000 |
|
Nov 6, 2025
|
586.65 | 589.65 | 573.19 | 584.40 | 584.40 | 195,800 |
|
Nov 5, 2025
|
581.27 | 596.49 | 578.94 | 588.57 | 588.57 | 239,500 |
|
Nov 4, 2025
|
558.86 | 586.38 | 556.44 | 584.74 | 584.74 | 338,400 |
|
Nov 3, 2025
|
562.25 | 565.78 | 548.17 | 564.14 | 564.14 | 240,400 |
|
Oct 31, 2025
|
567.81 | 570.00 | 561.02 | 562.25 | 562.25 | 281,200 |
|
Oct 30, 2025
|
559.52 | 571.32 | 559.52 | 563.25 | 563.25 | 223,900 |
|
Oct 29, 2025
|
568.98 | 571.12 | 560.77 | 562.18 | 562.18 | 176,200 |
|
Oct 28, 2025
|
575.48 | 583.31 | 569.14 | 572.49 | 572.49 | 246,100 |
|
Oct 27, 2025
|
583.23 | 591.48 | 573.65 | 578.73 | 578.73 | 220,600 |
|
Oct 24, 2025
|
587.58 | 592.76 | 570.01 | 585.55 | 585.55 | 345,800 |
|
Oct 23, 2025
|
544.01 | 596.95 | 542.20 | 584.57 | 584.57 | 811,900 |
|
Oct 22, 2025
|
530.85 | 536.03 | 516.87 | 520.16 | 520.16 | 467,500 |
|
Oct 21, 2025
|
526.00 | 535.00 | 518.94 | 533.69 | 533.69 | 285,700 |
|
Oct 20, 2025
|
518.71 | 533.96 | 518.71 | 526.84 | 526.84 | 221,500 |
|
Oct 17, 2025
|
516.00 | 520.03 | 499.81 | 515.82 | 515.82 | 265,700 |
|
Oct 16, 2025
|
518.26 | 532.73 | 517.82 | 518.23 | 518.23 | 305,900 |
|
Oct 15, 2025
|
514.00 | 519.16 | 511.79 | 517.10 | 517.10 | 278,800 |
|
Oct 14, 2025
|
507.13 | 518.61 | 505.51 | 514.31 | 514.31 | 100,500 |
|
Oct 13, 2025
|
511.35 | 513.47 | 506.44 | 508.06 | 508.06 | 99,300 |
|
Oct 10, 2025
|
512.50 | 516.94 | 506.49 | 510.35 | 510.35 | 233,200 |
|
Oct 9, 2025
|
528.30 | 534.24 | 509.13 | 511.30 | 511.30 | 134,900 |
|
Oct 8, 2025
|
529.32 | 534.55 | 525.00 | 526.70 | 526.70 | 169,500 |
|
Oct 7, 2025
|
530.00 | 531.01 | 520.75 | 525.96 | 525.96 | 139,100 |
|
Oct 6, 2025
|
530.00 | 537.69 | 521.72 | 529.00 | 529.00 | 248,100 |
|
Oct 3, 2025
|
519.23 | 530.72 | 519.23 | 530.23 | 530.23 | 229,800 |
|
Oct 2, 2025
|
515.71 | 524.47 | 510.05 | 519.07 | 519.07 | 301,200 |
|
Oct 1, 2025
|
495.06 | 515.67 | 488.90 | 515.16 | 515.16 | 237,300 |
|
Sep 30, 2025
|
490.06 | 499.75 | 485.88 | 498.78 | 498.78 | 320,000 |
|
Sep 29, 2025
|
488.38 | 493.37 | 481.02 | 488.06 | 488.06 | 288,400 |
|
Sep 26, 2025
|
478.35 | 486.35 | 474.82 | 485.59 | 485.59 | 176,600 |
|
Sep 25, 2025
|
497.36 | 497.36 | 465.42 | 476.24 | 476.24 | 387,600 |
|
Sep 24, 2025
|
496.37 | 502.21 | 494.43 | 497.23 | 497.23 | 162,600 |
|
Sep 23, 2025
|
503.69 | 511.24 | 489.59 | 492.95 | 492.95 | 264,500 |
|
Sep 22, 2025
|
495.96 | 505.11 | 490.37 | 501.77 | 501.77 | 309,200 |
|
Sep 19, 2025
|
497.75 | 502.60 | 495.34 | 498.81 | 498.81 | 286,200 |
|
Sep 18, 2025
|
495.24 | 497.78 | 489.03 | 496.50 | 496.50 | 230,600 |
|
Sep 17, 2025
|
490.07 | 499.99 | 490.07 | 495.63 | 495.63 | 174,200 |
|
Sep 16, 2025
|
495.09 | 495.48 | 485.27 | 491.37 | 491.37 | 169,300 |
|
Sep 15, 2025
|
494.75 | 498.89 | 490.99 | 495.06 | 495.06 | 173,300 |
|
Sep 12, 2025
|
493.13 | 498.74 | 488.27 | 495.96 | 495.96 | 170,800 |
|
Sep 11, 2025
|
487.28 | 495.44 | 486.49 | 493.12 | 493.12 | 193,300 |
|
Sep 10, 2025
|
477.77 | 486.53 | 476.23 | 486.24 | 486.24 | 171,300 |
|
Sep 9, 2025
|
472.90 | 480.38 | 470.62 | 479.62 | 479.62 | 177,300 |
|
Sep 8, 2025
|
472.65 | 476.06 | 466.79 | 474.04 | 474.04 | 153,000 |
|
Sep 5, 2025
|
464.26 | 475.44 | 463.37 | 474.45 | 474.45 | 207,700 |
