CACI
CACI INTERNATIONAL CLA
stockNYSE
At CloseOct 20, 2026 3:59:57 PM EDT
607.60USD-1.440%(-8.88)228,954
After-hoursOct 20, 2026 4:56:30 PM EDT
612.59USD+0.821%(+4.99)
CACI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 618.05 | 625.70 | 603.88 | 607.60 | -1.440% | 228,954 | 0.000% |
| 2026-10-19 | 612.18 | 618.45 | 605.47 | 616.48 | +0.353% | 176,268 | -1.440% |
| 2026-10-16 | 620.00 | 624.84 | 605.67 | 614.31 | +0.483% | 223,920 | -1.092% |
| 2026-10-15 | 610.72 | 618.62 | 603.96 | 611.36 | +1.217% | 268,867 | -0.615% |
| 2026-10-14 | 606.79 | 617.53 | 601.39 | 604.01 | -0.927% | 152,072 | +0.594% |
| 2026-10-13 | 613.04 | 614.98 | 601.10 | 609.66 | -0.765% | 192,817 | -0.338% |
| 2026-10-12 | 611.56 | 620.67 | 608.78 | 614.36 | +0.608% | 193,030 | -1.100% |
| 2026-10-09 | 599.69 | 613.19 | 596.22 | 610.65 | +1.877% | 251,196 | -0.499% |
| 2026-10-08 | 581.75 | 600.95 | 579.52 | 599.40 | +3.016% | 246,896 | +1.368% |
| 2026-10-07 | 597.49 | 599.09 | 575.24 | 581.85 | -2.967% | 232,483 | +4.426% |
| 2026-10-06 | 608.48 | 622.82 | 597.41 | 599.64 | -3.933% | 391,651 | +1.327% |
| 2026-10-05 | 616.69 | 635.28 | 614.03 | 624.19 | +1.488% | 273,449 | -2.658% |
| 2026-10-02 | 626.49 | 632.98 | 614.87 | 615.04 | -1.917% | 264,393 | -1.210% |
| 2026-10-01 | 615.22 | 639.88 | 613.45 | 627.06 | +2.947% | 305,189 | -3.103% |
| 2026-09-30 | 608.04 | 617.87 | 602.65 | 609.11 | +0.160% | 269,170 | -0.248% |
| 2026-09-29 | 612.19 | 618.98 | 604.98 | 608.14 | -1.340% | 263,478 | -0.089% |
| 2026-09-28 | 615.66 | 620.76 | 607.37 | 616.40 | -0.311% | 258,162 | -1.428% |
| 2026-09-25 | 612.54 | 624.42 | 611.00 | 618.32 | +0.243% | 217,574 | -1.734% |
| 2026-09-24 | 618.29 | 627.40 | 611.01 | 616.82 | +0.023% | 231,554 | -1.495% |
| 2026-09-23 | 612.86 | 627.44 | 611.31 | 616.68 | +0.564% | 151,995 | -1.472% |
| 2026-09-22 | 635.07 | 635.07 | 612.87 | 613.22 | -3.105% | 221,306 | -0.916% |
| 2026-09-21 | 629.09 | 640.00 | 627.72 | 632.87 | +0.960% | 196,772 | -3.993% |
| 2026-09-18 | 637.04 | 637.93 | 624.49 | 626.85 | -1.283% | 491,481 | -3.071% |
| 2026-09-17 | 639.64 | 642.01 | 633.11 | 635.00 | +0.605% | 261,738 | -4.315% |
| 2026-09-16 | 631.40 | 637.88 | 621.11 | 631.18 | -0.820% | 264,190 | -3.736% |
| 2026-09-15 | 634.86 | 646.12 | 623.93 | 636.40 | -0.119% | 251,969 | -4.525% |
| 2026-09-14 | 627.38 | 642.71 | 614.80 | 637.16 | +2.574% | 312,553 | -4.639% |
| 2026-09-11 | 624.68 | 626.90 | 610.23 | 621.17 | -0.455% | 271,555 | -2.185% |
| 2026-09-10 | 609.69 | 629.81 | 609.69 | 624.01 | +2.828% | 297,970 | -2.630% |
| 2026-09-09 | 627.03 | 631.39 | 604.86 | 606.85 | -2.952% | 272,324 | +0.124% |
| 2026-09-08 | 617.95 | 626.08 | 615.02 | 625.31 | +0.273% | 179,907 | -2.832% |
| 2026-09-04 | 623.69 | 633.41 | 618.66 | 623.61 | -1.014% | 205,332 | -2.567% |
| 2026-09-03 | 618.00 | 634.15 | 614.33 | 630.00 | +2.561% | 244,256 | -3.556% |
| 2026-09-02 | 626.97 | 627.73 | 611.44 | 614.27 | -2.413% | 405,668 | -1.086% |
| 2026-09-01 | 624.43 | 632.75 | 616.01 | 629.46 | +1.035% | 205,787 | -3.473% |
| 2026-08-31 | 630.18 | 634.17 | 619.78 | 623.01 | -0.826% | 315,569 | -2.473% |
| 2026-08-28 | 634.00 | 641.22 | 620.94 | 628.20 | -0.887% | 198,638 | -3.279% |
| 2026-08-27 | 623.90 | 634.50 | 620.01 | 633.82 | +1.453% | 221,315 | -4.137% |
| 2026-08-26 | 609.53 | 625.86 | 608.00 | 624.74 | +2.065% | 248,938 | -2.744% |
| 2026-08-25 | 632.25 | 632.25 | 611.28 | 612.10 | -3.833% | 321,557 | -0.735% |
| 2026-08-24 | 644.03 | 644.03 | 628.16 | 636.50 | -1.682% | 287,777 | -4.540% |
| 2026-08-21 | 647.02 | 653.81 | 643.65 | 647.39 | +0.161% | 160,025 | -6.146% |
| 2026-08-20 | 658.64 | 661.44 | 642.76 | 646.35 | -2.464% | 224,190 | -5.995% |
| 2026-08-19 | 659.94 | 669.89 | 656.12 | 662.68 | +1.009% | 146,922 | -8.312% |
| 2026-08-18 | 654.79 | 666.76 | 650.24 | 656.06 | +1.035% | 242,715 | -7.387% |
| 2026-08-17 | 666.01 | 669.83 | 647.70 | 649.34 | -3.162% | 231,447 | -6.428% |
| 2026-08-14 | 671.94 | 677.00 | 659.94 | 670.54 | +0.081% | 254,576 | -9.386% |
| 2026-08-13 | 683.34 | 683.39 | 666.00 | 670.00 | -1.482% | 289,981 | -9.313% |
| 2026-08-12 | 657.96 | 682.52 | 657.96 | 680.08 | +1.874% | 376,457 | -10.658% |
| 2026-08-11 | 640.00 | 670.28 | 640.00 | 667.57 | +2.982% | 280,242 | -8.983% |
| 2026-08-10 | 644.42 | 649.26 | 632.17 | 648.24 | +0.591% | 412,582 | -6.269% |
| 2026-08-07 | 625.01 | 650.77 | 614.01 | 644.43 | +2.487% | 416,447 | -5.715% |
| 2026-08-06 | 552.54 | 645.87 | 551.37 | 628.79 | +21.381% | 899,506 | -3.370% |
| 2026-08-05 | 525.37 | 528.84 | 512.61 | 518.03 | -1.175% | 222,650 | +17.291% |
| 2026-08-04 | 512.38 | 524.36 | 511.49 | 524.19 | +2.249% | 247,343 | +15.912% |
| 2026-08-03 | 501.99 | 513.25 | 499.00 | 512.66 | +2.995% | 249,006 | +18.519% |
| 2026-07-31 | 475.40 | 502.30 | 474.29 | 497.75 | +4.274% | 228,682 | +22.069% |
| 2026-07-30 | 480.90 | 481.75 | 471.84 | 477.35 | -2.140% | 221,091 | +27.286% |
| 2026-07-29 | 507.73 | 509.13 | 485.50 | 487.79 | -4.366% | 223,236 | +24.562% |
| 2026-07-28 | 503.28 | 512.31 | 498.16 | 510.06 | +2.857% | 350,045 | +19.123% |
| 2026-07-27 | 486.67 | 500.06 | 486.67 | 495.89 | +1.874% | 290,945 | +22.527% |
| 2026-07-24 | 486.66 | 507.34 | 486.51 | 486.77 | +1.282% | 265,945 | +24.823% |
| 2026-07-23 | 470.09 | 489.85 | 470.09 | 480.61 | +2.820% | 402,433 | +26.423% |
| 2026-07-22 | 445.03 | 468.23 | 443.67 | 467.43 | +6.051% | 254,376 | +29.987% |
| 2026-07-21 | 445.55 | 448.54 | 435.92 | 440.76 | -2.342% | 319,677 | +37.853% |
| 2026-07-20 | 461.38 | 461.86 | 450.06 | 451.33 | -2.216% | 168,050 | +34.624% |
| 2026-07-17 | 465.69 | 476.31 | 458.83 | 461.56 | -0.279% | 205,233 | +31.641% |
| 2026-07-16 | 476.06 | 477.38 | 461.60 | 462.85 | -1.903% | 265,103 | +31.274% |
| 2026-07-15 | 470.99 | 475.00 | 468.07 | 471.83 | +0.700% | 273,039 | +28.775% |
| 2026-07-14 | 472.00 | 475.08 | 462.78 | 468.55 | -1.971% | 268,403 | +29.677% |
| 2026-07-13 | 490.50 | 492.60 | 475.17 | 477.97 | -1.743% | 260,141 | +27.121% |
| 2026-07-10 | 489.64 | 492.50 | 477.35 | 486.45 | +0.654% | 284,253 | +24.905% |
| 2026-07-09 | 488.29 | 489.50 | 475.13 | 483.29 | -2.124% | 272,446 | +25.722% |
| 2026-07-08 | 497.64 | 505.17 | 490.45 | 493.78 | -0.720% | 259,059 | +23.051% |
| 2026-07-07 | 512.21 | 515.67 | 494.81 | 497.36 | -1.560% | 290,306 | +22.165% |
| 2026-07-06 | 503.01 | 508.56 | 493.23 | 505.24 | +0.479% | 266,627 | +20.260% |
| 2026-07-02 | 469.00 | 502.83 | 469.00 | 502.83 | +7.700% | 349,860 | +20.836% |
| 2026-07-01 | 466.57 | 474.67 | 463.83 | 466.88 | +0.781% | 257,169 | +30.141% |
| 2026-06-30 | 459.28 | 465.61 | 454.46 | 463.26 | +1.361% | 296,858 | +31.157% |
| 2026-06-29 | 456.96 | 462.99 | 450.00 | 457.04 | +0.687% | 202,007 | +32.942% |
| 2026-06-26 | 441.41 | 460.71 | 439.16 | 453.92 | +2.405% | 457,401 | +33.856% |
| 2026-06-25 | 458.42 | 460.77 | 439.80 | 443.26 | -4.065% | 307,775 | +37.075% |
| 2026-06-24 | 466.79 | 475.96 | 457.99 | 462.04 | -1.206% | 229,449 | +31.504% |
| 2026-06-23 | 450.00 | 468.51 | 448.39 | 467.68 | +3.994% | 362,029 | +29.918% |
| 2026-06-22 | 458.08 | 465.56 | 434.70 | 449.72 | -3.580% | 378,248 | +35.106% |
| 2026-06-18 | 490.00 | 491.98 | 461.73 | 466.42 | -5.762% | 445,025 | +30.269% |
| 2026-06-17 | 498.99 | 512.62 | 493.11 | 494.94 | -1.879% | 244,712 | +22.762% |
| 2026-06-16 | 506.27 | 513.14 | 491.87 | 504.42 | -0.619% | 326,989 | +20.455% |
| 2026-06-15 | 514.71 | 519.00 | 500.05 | 507.56 | -2.280% | 270,005 | +19.710% |
| 2026-06-12 | 527.14 | 530.00 | 516.93 | 519.40 | -1.146% | 146,519 | +16.981% |
| 2026-06-11 | 520.10 | 535.47 | 515.67 | 525.42 | +0.821% | 175,546 | +15.641% |
| 2026-06-10 | 526.94 | 534.26 | 515.48 | 521.14 | -0.743% | 181,602 | +16.591% |
| 2026-06-09 | 520.88 | 526.66 | 508.27 | 525.04 | +1.136% | 256,947 | +15.725% |
| 2026-06-08 | 529.02 | 537.80 | 515.01 | 519.14 | -2.309% | 338,140 | +17.040% |
| 2026-06-05 | 535.85 | 544.24 | 526.66 | 531.41 | -0.135% | 291,458 | +14.337% |
| 2026-06-04 | 533.55 | 544.00 | 525.94 | 532.13 | +0.769% | 284,029 | +14.183% |
| 2026-06-03 | 517.83 | 536.00 | 516.22 | 528.07 | +0.623% | 274,919 | +15.061% |
| 2026-06-02 | 518.93 | 526.98 | 510.77 | 524.80 | -0.023% | 180,945 | +15.777% |
| 2026-06-01 | 527.36 | 545.29 | 520.50 | 524.92 | +2.222% | 257,970 | +15.751% |
| 2026-05-29 | 520.09 | 524.72 | 511.85 | 513.51 | -1.786% | 446,413 | +18.323% |
| 2026-05-28 | 507.32 | 528.98 | 505.82 | 522.85 | +2.351% | 349,519 | +16.209% |
| 2026-05-27 | 494.97 | 513.96 | 494.97 | 510.84 | +1.938% | 246,829 | +18.941% |
| 2026-05-26 | 499.61 | 503.81 | 488.40 | 501.13 | -0.044% | 253,218 | +21.246% |
| 2026-05-22 | 490.34 | 505.00 | 489.13 | 501.35 | +2.302% | 186,535 | +21.193% |
| 2026-05-21 | 489.73 | 493.55 | 480.38 | 490.07 | -0.576% | 169,827 | +23.982% |
| 2026-05-20 | 492.19 | 499.44 | 485.41 | 492.91 | -0.083% | 254,055 | +23.268% |
| 2026-05-19 | 495.43 | 506.27 | 490.58 | 493.32 | -0.323% | 207,721 | +23.165% |
| 2026-05-18 | 487.01 | 499.76 | 486.60 | 494.92 | +1.635% | 216,344 | +22.767% |
| 2026-05-15 | 503.00 | 510.05 | 486.01 | 486.96 | -3.415% | 353,568 | +24.774% |
| 2026-05-14 | 505.82 | 512.64 | 495.08 | 504.18 | +0.062% | 376,435 | +20.513% |
| 2026-05-13 | 495.72 | 507.20 | 485.50 | 503.87 | +0.940% | 528,268 | +20.587% |
| 2026-05-12 | 488.00 | 509.64 | 486.90 | 499.18 | +3.442% | 454,855 | +21.720% |
| 2026-05-11 | 481.19 | 485.04 | 465.00 | 482.57 | +0.328% | 415,325 | +25.909% |
| 2026-05-08 | 488.34 | 488.44 | 476.70 | 480.99 | -1.815% | 273,618 | +26.323% |
| 2026-05-07 | 496.94 | 505.54 | 486.54 | 489.88 | -1.910% | 360,770 | +24.030% |
| 2026-05-06 | 489.10 | 504.31 | 474.40 | 499.42 | +1.089% | 380,998 | +21.661% |
| 2026-05-05 | 514.19 | 514.89 | 487.85 | 494.04 | -3.805% | 405,621 | +22.986% |
| 2026-05-04 | 513.21 | 525.62 | 508.51 | 513.58 | +0.056% | 290,295 | +18.307% |
| 2026-05-01 | 522.72 | 534.40 | 508.62 | 513.29 | -1.203% | 302,200 | +18.374% |
| 2026-04-30 | 503.16 | 523.60 | 503.16 | 519.54 | +3.282% | 391,723 | +16.950% |
| 2026-04-29 | 509.55 | 515.07 | 496.61 | 503.03 | -1.118% | 283,985 | +20.788% |
| 2026-04-28 | 506.21 | 514.89 | 496.51 | 508.72 | +1.359% | 293,204 | +19.437% |
| 2026-04-27 | 518.68 | 526.00 | 501.68 | 501.90 | -2.834% | 276,961 | +21.060% |
| 2026-04-24 | 532.15 | 532.15 | 511.90 | 516.54 | -1.890% | 432,817 | +17.629% |
| 2026-04-23 | 519.25 | 536.00 | 490.75 | 526.49 | +2.780% | 800,656 | +15.406% |
| 2026-04-22 | 522.33 | 522.33 | 502.04 | 512.25 | -1.183% | 407,829 | +18.614% |
| 2026-04-21 | 520.00 | 526.18 | 513.92 | 518.38 | -0.707% | 228,431 | +17.211% |
| 2026-04-20 | 527.26 | 530.52 | 518.26 | 522.07 | -0.966% | 377,444 | +16.383% |
| 2026-04-17 | 527.06 | 536.03 | 521.02 | 527.16 | -0.555% | 292,329 | +15.259% |
| 2026-04-16 | 533.82 | 540.00 | 523.01 | 530.10 | -0.297% | 200,221 | +14.620% |
| 2026-04-15 | 533.37 | 549.51 | 529.16 | 531.68 | -0.356% | 311,032 | +14.279% |
| 2026-04-14 | 533.60 | 544.14 | 526.00 | 533.58 | -1.160% | 258,710 | +13.872% |
| 2026-04-13 | 527.33 | 545.04 | 520.66 | 539.84 | +1.001% | 291,314 | +12.552% |
| 2026-04-10 | 557.41 | 559.13 | 531.50 | 534.49 | -5.099% | 318,927 | +13.678% |
| 2026-04-09 | 577.45 | 581.59 | 560.77 | 563.21 | -2.635% | 196,296 | +7.882% |
| 2026-04-08 | 564.92 | 590.55 | 563.72 | 578.45 | +1.641% | 219,130 | +5.039% |
| 2026-04-07 | 572.82 | 578.01 | 566.14 | 569.11 | -0.493% | 195,534 | +6.763% |
| 2026-04-06 | 573.78 | 578.95 | 568.12 | 571.93 | -0.643% | 141,664 | +6.237% |
| 2026-04-02 | 559.50 | 579.59 | 554.36 | 575.63 | +2.580% | 145,417 | +5.554% |
| 2026-04-01 | 546.00 | 568.59 | 545.97 | 561.15 | +3.177% | 217,025 | +8.278% |
| 2026-03-31 | 555.00 | 565.59 | 540.99 | 543.87 | -2.616% | 339,089 | +11.718% |
| 2026-03-30 | 569.92 | 577.62 | 556.74 | 558.48 | -0.921% | 263,103 | +8.795% |
| 2026-03-27 | 578.50 | 579.39 | 561.47 | 563.67 | -2.789% | 153,849 | +7.794% |
| 2026-03-26 | 575.32 | 588.69 | 575.32 | 579.84 | +0.155% | 202,941 | +4.788% |
| 2026-03-25 | 588.05 | 594.91 | 569.02 | 578.94 | +0.387% | 158,148 | +4.950% |
| 2026-03-24 | 586.96 | 587.54 | 575.32 | 576.71 | -2.133% | 175,449 | +5.356% |
| 2026-03-23 | 605.88 | 615.04 | 588.19 | 589.28 | -2.820% | 251,922 | +3.109% |
| 2026-03-20 | 607.47 | 615.76 | 602.50 | 606.38 | -1.069% | 492,402 | +0.201% |
| 2026-03-19 | 607.96 | 620.30 | 607.37 | 612.93 | +0.690% | 172,328 | -0.870% |
| 2026-03-18 | 609.31 | 625.00 | 607.91 | 608.73 | -0.685% | 157,607 | -0.186% |
| 2026-03-17 | 608.84 | 623.12 | 607.50 | 612.93 | +1.252% | 360,738 | -0.870% |
| 2026-03-16 | 608.00 | 615.19 | 591.20 | 605.35 | -0.226% | 306,522 | +0.372% |
| 2026-03-13 | 612.00 | 617.49 | 590.61 | 606.72 | -0.965% | 256,734 | +0.145% |
| 2026-03-12 | 602.26 | 618.39 | 599.41 | 612.63 | +1.365% | 239,694 | -0.821% |
| 2026-03-11 | 592.00 | 614.77 | 589.61 | 604.38 | +2.141% | 215,979 | +0.533% |
| 2026-03-10 | 628.43 | 634.80 | 591.43 | 591.71 | -6.554% | 363,872 | +2.685% |
| 2026-03-09 | 621.59 | 635.34 | 597.05 | 633.21 | +2.794% | 397,261 | -4.044% |
| 2026-03-06 | 612.52 | 621.69 | 608.13 | 616.00 | +0.568% | 236,796 | -1.364% |
| 2026-03-05 | 620.15 | 630.98 | 606.59 | 612.52 | -1.926% | 184,326 | -0.803% |
| 2026-03-04 | 628.26 | 631.92 | 613.86 | 624.55 | -0.826% | 244,442 | -2.714% |
| 2026-03-03 | 618.06 | 632.24 | 610.64 | 629.75 | +0.766% | 244,236 | -3.517% |
| 2026-03-02 | 616.09 | 624.99 | 608.49 | 624.96 | +2.424% | 228,478 | -2.778% |
| 2026-02-27 | 597.56 | 610.58 | 591.20 | 610.17 | +2.179% | 321,112 | -0.421% |
| 2026-02-26 | 591.89 | 603.63 | 589.36 | 597.16 | +1.208% | 230,740 | +1.748% |
| 2026-02-25 | 588.96 | 590.93 | 568.00 | 590.03 | +0.684% | 249,087 | +2.978% |
| 2026-02-24 | 571.43 | 586.37 | 567.55 | 586.02 | +2.632% | 114,258 | +3.682% |
| 2026-02-23 | 572.32 | 580.00 | 563.99 | 570.99 | -2.566% | 223,861 | +6.412% |
| 2026-02-20 | 587.78 | 593.66 | 576.98 | 586.03 | -0.874% | 214,217 | +3.681% |
| 2026-02-19 | 567.55 | 592.50 | 567.02 | 591.20 | +4.270% | 282,220 | +2.774% |
| 2026-02-18 | 565.41 | 577.83 | 565.00 | 566.99 | +0.436% | 315,073 | +7.162% |
| 2026-02-17 | 571.77 | 579.69 | 563.24 | 564.53 | -1.530% | 179,798 | +7.629% |
| 2026-02-13 | 568.39 | 584.57 | 564.85 | 573.30 | +2.122% | 231,085 | +5.983% |
| 2026-02-12 | 576.27 | 596.33 | 556.56 | 561.39 | -1.997% | 348,678 | +8.231% |
| 2026-02-11 | 625.84 | 632.50 | 550.28 | 572.83 | -8.464% | 736,005 | +6.070% |
| 2026-02-10 | 637.27 | 637.53 | 609.50 | 625.80 | -1.800% | 218,897 | -2.908% |
| 2026-02-09 | 621.42 | 638.07 | 621.42 | 637.27 | +3.035% | 220,045 | -4.656% |
| 2026-02-06 | 604.12 | 620.55 | 604.12 | 618.50 | +3.373% | 230,943 | -1.762% |
| 2026-02-05 | 603.23 | 618.19 | 597.24 | 598.32 | -1.117% | 166,606 | +1.551% |
| 2026-02-04 | 618.75 | 618.88 | 591.27 | 605.08 | -2.224% | 381,885 | +0.416% |
| 2026-02-03 | 617.99 | 621.25 | 605.00 | 618.84 | +1.057% | 227,221 | -1.816% |
| 2026-02-02 | 617.14 | 624.00 | 606.35 | 612.37 | -1.323% | 267,615 | -0.779% |
| 2026-01-30 | 617.43 | 628.39 | 612.00 | 620.58 | -0.409% | 205,920 | -2.092% |
| 2026-01-29 | 640.09 | 642.30 | 615.63 | 623.13 | -2.367% | 309,627 | -2.492% |
| 2026-01-28 | 643.01 | 645.67 | 628.90 | 638.24 | -0.773% | 219,326 | -4.801% |
| 2026-01-27 | 643.50 | 655.00 | 639.25 | 643.21 | +0.067% | 222,570 | -5.536% |
| 2026-01-26 | 666.50 | 666.50 | 623.69 | 642.78 | -2.931% | 391,827 | -5.473% |
| 2026-01-23 | 668.12 | 683.50 | 654.98 | 662.19 | +1.027% | 389,817 | -8.244% |
| 2026-01-22 | 641.07 | 663.63 | 622.05 | 655.46 | +3.620% | 673,498 | -7.302% |
| 2026-01-21 | 628.54 | 641.40 | 620.90 | 632.56 | +0.544% | 441,683 | -3.946% |
| 2026-01-20 | 635.00 | 642.00 | 624.03 | 629.14 | -0.985% | 422,173 | -3.424% |
| 2026-01-16 | 625.45 | 635.76 | 618.20 | 635.40 | +1.259% | 259,933 | -4.375% |
| 2026-01-15 | 613.30 | 627.97 | 606.00 | 627.50 | +2.645% | 304,964 | -3.171% |
| 2026-01-14 | 605.49 | 612.54 | 594.43 | 611.33 | +1.118% | 250,944 | -0.610% |
| 2026-01-13 | 605.24 | 609.68 | 595.95 | 604.57 | -0.041% | 251,681 | +0.501% |
| 2026-01-12 | 602.29 | 615.00 | 598.94 | 604.82 | +0.982% | 305,647 | +0.460% |
| 2026-01-09 | 585.36 | 607.12 | 581.85 | 598.94 | +2.542% | 490,828 | +1.446% |
| 2026-01-08 | 584.96 | 614.64 | 571.36 | 584.09 | +3.785% | 598,607 | +4.025% |
| 2026-01-07 | 562.57 | 564.77 | 553.49 | 562.79 | +0.599% | 335,910 | +7.962% |
| 2026-01-06 | 568.35 | 572.23 | 557.39 | 559.44 | -1.616% | 297,410 | +8.609% |
| 2026-01-05 | 536.33 | 569.04 | 536.33 | 568.63 | +5.809% | 347,363 | +6.853% |
| 2026-01-02 | 533.50 | 541.62 | 529.70 | 537.41 | +0.863% | 171,571 | +13.061% |
| 2025-12-31 | 538.23 | 539.27 | 531.14 | 532.81 | -1.150% | 187,364 | +14.037% |
| 2025-12-30 | 538.95 | 541.72 | 534.01 | 539.01 | -0.087% | 199,267 | +12.725% |
| 2025-12-29 | 541.40 | 546.95 | 537.48 | 539.48 | -0.459% | 181,301 | +12.627% |
| 2025-12-26 | 546.00 | 547.50 | 539.92 | 541.97 | -0.448% | 137,494 | +12.110% |
| 2025-12-24 | 545.84 | 547.81 | 538.10 | 544.41 | -0.026% | 92,018 | +11.607% |
| 2025-12-23 | 549.97 | 553.25 | 543.18 | 544.55 | -0.991% | 211,370 | +11.578% |
| 2025-12-22 | 559.33 | 563.00 | 548.41 | 550.00 | -1.188% | 326,917 | +10.473% |
| 2025-12-19 | 549.99 | 560.70 | 549.32 | 556.61 | +1.394% | 404,103 | +9.161% |
| 2025-12-18 | 563.39 | 563.39 | 548.10 | 548.96 | -2.103% | 427,944 | +10.682% |
| 2025-12-17 | 556.52 | 566.00 | 554.98 | 560.75 | +0.098% | 442,500 | +8.355% |
| 2025-12-16 | 565.04 | 565.46 | 554.00 | 560.20 | -1.271% | 292,446 | +8.461% |
| 2025-12-15 | 575.35 | 578.41 | 564.88 | 567.41 | -0.880% | 218,177 | +7.083% |
| 2025-12-12 | 585.86 | 585.86 | 571.84 | 572.45 | -2.397% | 235,150 | +6.140% |
| 2025-12-11 | 599.02 | 599.59 | 577.99 | 586.51 | -1.667% | 282,933 | +3.596% |
| 2025-12-10 | 589.24 | 603.75 | 585.00 | 596.45 | +1.232% | 193,622 | +1.869% |
| 2025-12-09 | 591.97 | 592.62 | 584.01 | 589.19 | -0.714% | 201,360 | +3.125% |
| 2025-12-08 | 597.03 | 597.03 | 583.84 | 593.43 | -0.373% | 221,142 | +2.388% |
| 2025-12-05 | 602.26 | 602.50 | 584.07 | 595.65 | -1.643% | 243,863 | +2.006% |
| 2025-12-04 | 592.75 | 625.81 | 586.44 | 605.60 | +2.145% | 366,039 | +0.330% |
| 2025-12-03 | 603.32 | 613.77 | 586.87 | 592.88 | -2.223% | 316,295 | +2.483% |
| 2025-12-02 | 615.25 | 625.63 | 606.11 | 606.36 | -0.962% | 324,374 | +0.204% |
| 2025-12-01 | 613.80 | 627.16 | 611.84 | 612.25 | -0.786% | 192,648 | -0.759% |
| 2025-11-28 | 615.42 | 619.79 | 614.74 | 617.10 | +0.284% | 53,068 | -1.539% |
| 2025-11-26 | 616.67 | 623.44 | 614.80 | 615.35 | -0.424% | 145,162 | -1.259% |
| 2025-11-25 | 620.28 | 632.77 | 609.79 | 617.97 | +1.268% | 300,452 | -1.678% |
| 2025-11-24 | 600.22 | 612.03 | 595.96 | 610.23 | +1.715% | 195,517 | -0.431% |
| 2025-11-21 | 593.26 | 608.36 | 585.98 | 599.94 | +0.830% | 258,838 | +1.277% |
| 2025-11-20 | 609.53 | 618.76 | 594.58 | 595.00 | -1.302% | 298,240 | +2.118% |
| 2025-11-19 | 597.87 | 612.34 | 593.17 | 602.85 | +0.938% | 279,038 | +0.788% |
| 2025-11-18 | 586.57 | 599.58 | 582.92 | 597.25 | +1.866% | 262,848 | +1.733% |
| 2025-11-17 | 589.72 | 596.40 | 584.30 | 586.31 | -0.765% | 127,484 | +3.631% |
| 2025-11-14 | 585.92 | 595.64 | 580.16 | 590.83 | +0.603% | 253,716 | +2.838% |
| 2025-11-13 | 589.29 | 594.43 | 578.17 | 587.29 | +0.109% | 199,925 | +3.458% |
| 2025-11-12 | 586.50 | 593.36 | 575.06 | 586.65 | -0.208% | 234,642 | +3.571% |
| 2025-11-11 | 591.10 | 593.19 | 583.65 | 587.87 | -0.672% | 107,481 | +3.356% |
| 2025-11-10 | 593.11 | 599.78 | 581.26 | 591.85 | +0.441% | 166,785 | +2.661% |
| 2025-11-07 | 580.65 | 591.05 | 577.07 | 589.25 | +0.830% | 146,048 | +3.114% |
| 2025-11-06 | 586.65 | 589.65 | 573.19 | 584.40 | -0.708% | 195,778 | +3.970% |
| 2025-11-05 | 581.27 | 596.49 | 578.94 | 588.57 | +0.655% | 239,494 | +3.233% |
| 2025-11-04 | 558.86 | 586.38 | 556.44 | 584.74 | +3.652% | 338,432 | +3.909% |
| 2025-11-03 | 562.25 | 565.78 | 548.17 | 564.14 | +0.336% | 240,409 | +7.704% |
| 2025-10-31 | 567.81 | 570.00 | 561.02 | 562.25 | -0.178% | 281,219 | +8.066% |
| 2025-10-30 | 559.52 | 571.32 | 559.52 | 563.25 | +0.190% | 223,937 | +7.874% |
| 2025-10-29 | 568.98 | 571.12 | 560.77 | 562.18 | -1.801% | 176,159 | +8.079% |
| 2025-10-28 | 575.48 | 583.31 | 569.14 | 572.49 | -1.078% | 246,073 | +6.133% |
| 2025-10-27 | 583.23 | 591.48 | 573.65 | 578.73 | -1.165% | 220,634 | +4.989% |
| 2025-10-24 | 587.58 | 592.76 | 570.01 | 585.55 | +0.168% | 345,842 | +3.766% |
| 2025-10-23 | 544.01 | 596.95 | 542.20 | 584.57 | +12.383% | 811,928 | +3.940% |
| 2025-10-22 | 530.85 | 536.03 | 516.87 | 520.16 | -2.535% | 467,482 | +16.810% |
| 2025-10-21 | 526.00 | 535.00 | 518.94 | 533.69 | +1.300% | 285,711 | +13.849% |
| 2025-10-20 | 518.71 | 533.96 | 518.71 | 526.84 | +2.136% | 221,529 | +15.329% |
| 2025-10-17 | 516.00 | 520.02 | 499.81 | 515.82 | -0.465% | 265,746 | +17.793% |
| 2025-10-16 | 518.26 | 532.73 | 517.82 | 518.23 | +0.219% | 305,896 | +17.245% |
| 2025-10-15 | 514.00 | 519.15 | 511.79 | 517.10 | +0.542% | 278,794 | +17.501% |
| 2025-10-14 | 507.13 | 518.61 | 505.50 | 514.31 | +1.230% | 100,495 | +18.139% |
| 2025-10-13 | 511.35 | 513.47 | 506.44 | 508.06 | -0.449% | 99,290 | +19.592% |
| 2025-10-10 | 512.50 | 516.94 | 506.49 | 510.35 | -0.186% | 233,200 | +19.056% |
| 2025-10-09 | 528.30 | 534.24 | 509.13 | 511.30 | -2.924% | 134,878 | +18.834% |
| 2025-10-08 | 529.32 | 534.55 | 525.00 | 526.70 | +0.141% | 169,468 | +15.360% |
| 2025-10-07 | 530.00 | 531.00 | 520.75 | 525.96 | -0.575% | 139,057 | +15.522% |
| 2025-10-06 | 530.00 | 537.69 | 521.72 | 529.00 | -0.232% | 248,081 | +14.858% |
| 2025-10-03 | 519.23 | 530.72 | 519.23 | 530.23 | +2.150% | 229,828 | +14.592% |
| 2025-10-02 | 515.71 | 524.47 | 510.05 | 519.07 | +0.759% | 301,196 | +17.056% |
| 2025-10-01 | 495.06 | 515.67 | 488.89 | 515.16 | +3.284% | 237,313 | +17.944% |
| 2025-09-30 | 490.06 | 499.75 | 485.88 | 498.78 | +2.196% | 320,011 | +21.817% |
| 2025-09-29 | 488.38 | 493.37 | 481.02 | 488.06 | +0.509% | 288,354 | +24.493% |
| 2025-09-26 | 478.35 | 486.35 | 474.82 | 485.59 | +1.963% | 176,622 | +25.126% |
| 2025-09-25 | 497.36 | 497.36 | 465.42 | 476.24 | -4.221% | 387,573 | +27.583% |
| 2025-09-24 | 496.37 | 502.21 | 494.43 | 497.23 | +0.868% | 162,635 | +22.197% |
| 2025-09-23 | 503.69 | 511.24 | 489.59 | 492.95 | -1.758% | 264,489 | +23.258% |
| 2025-09-22 | 495.96 | 505.11 | 490.37 | 501.77 | +0.593% | 309,177 | +21.091% |
| 2025-09-19 | 497.75 | 502.60 | 495.34 | 498.81 | +0.465% | 286,227 | +21.810% |
| 2025-09-18 | 495.24 | 497.77 | 489.03 | 496.50 | +0.176% | 230,560 | +22.377% |
| 2025-09-17 | 490.07 | 499.99 | 490.07 | 495.63 | +0.867% | 174,183 | +22.591% |
| 2025-09-16 | 495.09 | 495.48 | 485.27 | 491.37 | -0.745% | 169,318 | +23.654% |
| 2025-09-15 | 494.75 | 498.89 | 490.99 | 495.06 | -0.181% | 173,331 | +22.733% |
| 2025-09-12 | 493.13 | 498.74 | 488.27 | 495.96 | +0.576% | 170,819 | +22.510% |
| 2025-09-11 | 487.28 | 495.44 | 486.49 | 493.12 | +1.415% | 193,348 | +23.215% |
| 2025-09-10 | 477.77 | 486.53 | 476.23 | 486.24 | +1.380% | 171,324 | +24.959% |
| 2025-09-09 | 472.90 | 480.38 | 470.62 | 479.62 | +1.177% | 177,337 | +26.684% |
| 2025-09-08 | 472.65 | 476.06 | 466.79 | 474.04 | -0.086% | 153,042 | +28.175% |
| 2025-09-05 | 464.26 | 475.44 | 463.37 | 474.45 | +3.119% | 207,747 | +28.064% |
| 2025-09-04 | 464.76 | 467.50 | 450.95 | 460.10 | -1.992% | 303,129 | +32.058% |
| 2025-09-03 | 479.69 | 485.85 | 466.62 | 469.45 | -2.793% | 180,369 | +29.428% |
| 2025-09-02 | 477.71 | 483.38 | 474.00 | 482.94 | +0.671% | 167,251 | +25.813% |
| 2025-08-29 | 479.74 | 486.85 | 477.51 | 479.72 | +0.002% | 166,883 | +26.657% |
| 2025-08-28 | 487.46 | 487.72 | 475.07 | 479.71 | -1.511% | 158,674 | +26.660% |
| 2025-08-27 | 481.80 | 491.44 | 481.36 | 487.07 | +0.816% | 177,027 | +24.746% |
| 2025-08-26 | 485.89 | 488.11 | 481.36 | 483.13 | -0.347% | 256,723 | +25.763% |
| 2025-08-25 | 483.00 | 486.43 | 480.25 | 484.81 | +0.704% | 210,877 | +25.327% |
| 2025-08-22 | 484.86 | 494.00 | 479.91 | 481.42 | -0.946% | 361,972 | +26.210% |
| 2025-08-21 | 489.36 | 489.73 | 484.13 | 486.02 | -0.125% | 129,134 | +25.015% |
| 2025-08-20 | 487.12 | 490.94 | 482.21 | 486.63 | -0.045% | 171,691 | +24.859% |
| 2025-08-19 | 484.77 | 486.85 | 482.44 | 486.85 | +0.130% | 256,522 | +24.802% |
| 2025-08-18 | 490.99 | 492.82 | 483.88 | 486.22 | -0.510% | 197,475 | +24.964% |
| 2025-08-15 | 489.56 | 491.08 | 479.62 | 488.71 | -0.401% | 237,101 | +24.327% |
| 2025-08-14 | 502.79 | 503.48 | 489.31 | 490.68 | -2.624% | 231,253 | +23.828% |
| 2025-08-13 | 493.49 | 505.13 | 487.00 | 503.90 | +5.589% | 294,546 | +20.579% |
| 2025-08-12 | 477.80 | 479.50 | 472.37 | 477.23 | -0.295% | 257,945 | +27.318% |
| 2025-08-11 | 496.13 | 502.75 | 476.36 | 478.64 | -3.284% | 318,921 | +26.943% |
| 2025-08-08 | 500.00 | 500.00 | 486.84 | 494.89 | -1.010% | 256,708 | +22.775% |
| 2025-08-07 | 491.98 | 500.00 | 479.37 | 499.94 | +5.186% | 381,144 | +21.535% |
| 2025-08-06 | 462.63 | 477.48 | 455.00 | 475.29 | +0.797% | 439,403 | +27.838% |
| 2025-08-05 | 466.68 | 475.00 | 465.46 | 471.53 | +1.039% | 427,714 | +28.857% |
| 2025-08-04 | 462.05 | 473.36 | 457.50 | 466.68 | +1.247% | 268,553 | +30.196% |
| 2025-08-01 | 460.33 | 465.66 | 451.97 | 460.93 | +0.078% | 380,804 | +31.820% |
| 2025-07-31 | 469.49 | 471.64 | 459.86 | 460.57 | -1.749% | 193,269 | +31.923% |
| 2025-07-30 | 468.38 | 474.63 | 464.48 | 468.77 | +0.032% | 121,407 | +29.616% |
| 2025-07-29 | 465.40 | 471.80 | 465.00 | 468.62 | +1.135% | 204,401 | +29.657% |
| 2025-07-28 | 480.77 | 480.77 | 454.45 | 463.36 | -3.436% | 308,548 | +31.129% |
| 2025-07-25 | 480.67 | 482.20 | 473.02 | 479.85 | +0.387% | 145,367 | +26.623% |
| 2025-07-24 | 481.35 | 485.60 | 473.38 | 478.00 | -0.555% | 250,648 | +27.113% |
| 2025-07-23 | 478.41 | 488.23 | 478.41 | 480.67 | +0.672% | 189,827 | +26.407% |
| 2025-07-22 | 478.60 | 486.86 | 470.45 | 477.46 | -0.253% | 288,810 | +27.257% |
| 2025-07-21 | 482.87 | 488.21 | 476.94 | 478.67 | -0.880% | 197,118 | +26.935% |
| 2025-07-18 | 479.58 | 485.00 | 479.58 | 482.92 | +0.694% | 104,015 | +25.818% |
| 2025-07-17 | 473.61 | 483.74 | 471.89 | 479.59 | +1.254% | 195,856 | +26.692% |
| 2025-07-16 | 475.88 | 478.60 | 471.00 | 473.65 | -0.274% | 246,452 | +28.280% |
| 2025-07-15 | 486.19 | 489.78 | 474.59 | 474.95 | -2.520% | 124,170 | +27.929% |
| 2025-07-14 | 479.43 | 487.56 | 478.06 | 487.23 | +1.257% | 126,716 | +24.705% |
| 2025-07-11 | 478.48 | 484.96 | 471.27 | 481.18 | +0.252% | 287,442 | +26.273% |
| 2025-07-10 | 484.55 | 489.28 | 479.97 | 479.97 | -1.119% | 234,286 | +26.591% |
| 2025-07-09 | 489.00 | 491.83 | 483.07 | 485.40 | -0.710% | 240,147 | +25.175% |
| 2025-07-08 | 500.46 | 500.46 | 487.78 | 488.87 | -3.194% | 294,368 | +24.287% |
| 2025-07-07 | 497.27 | 507.14 | 492.45 | 505.00 | +3.268% | 401,313 | +20.317% |
| 2025-07-03 | 489.81 | 495.59 | 487.94 | 489.02 | +0.248% | 176,093 | +24.248% |
| 2025-07-02 | 480.82 | 490.94 | 478.89 | 487.81 | +0.910% | 324,184 | +24.557% |
| 2025-07-01 | 476.06 | 485.00 | 475.45 | 483.41 | +1.408% | 296,612 | +25.690% |
| 2025-06-30 | 466.22 | 477.13 | 463.92 | 476.70 | +2.877% | 275,402 | +27.460% |
| 2025-06-27 | 464.03 | 465.70 | 454.44 | 463.37 | -0.430% | 313,199 | +31.126% |
| 2025-06-26 | 463.54 | 469.13 | 457.39 | 465.37 | +0.968% | 218,764 | +30.563% |
| 2025-06-25 | 454.66 | 465.34 | 448.98 | 460.91 | +1.933% | 247,878 | +31.826% |
| 2025-06-24 | 457.71 | 458.05 | 445.48 | 452.17 | -1.189% | 266,334 | +34.374% |
| 2025-06-23 | 453.99 | 461.05 | 450.67 | 457.61 | +0.891% | 180,118 | +32.777% |
| 2025-06-20 | 455.32 | 459.63 | 447.70 | 453.57 | -0.213% | 342,245 | +33.959% |
| 2025-06-18 | 458.99 | 466.29 | 452.19 | 454.54 | -0.913% | 237,421 | +33.674% |
| 2025-06-17 | 445.38 | 458.95 | 443.21 | 458.73 | +2.799% | 212,194 | +32.453% |
| 2025-06-16 | 450.68 | 451.13 | 439.67 | 446.24 | -0.985% | 254,163 | +36.160% |
| 2025-06-13 | 446.15 | 457.89 | 446.15 | 450.68 | +1.104% | 318,895 | +34.818% |
| 2025-06-12 | 440.99 | 445.76 | 438.41 | 445.76 | +1.029% | 229,635 | +36.307% |
| 2025-06-11 | 437.80 | 441.22 | 429.65 | 441.22 | +1.056% | 223,174 | +37.709% |
| 2025-06-10 | 443.72 | 444.05 | 432.90 | 436.61 | -1.007% | 234,300 | +39.163% |
| 2025-06-09 | 448.31 | 448.31 | 435.96 | 441.05 | -0.988% | 197,070 | +37.762% |
| 2025-06-06 | 437.00 | 446.72 | 436.41 | 445.45 | +3.049% | 298,655 | +36.401% |
| 2025-06-05 | 426.03 | 432.63 | 422.15 | 432.27 | +1.660% | 320,709 | +40.560% |
| 2025-06-04 | 426.98 | 431.88 | 424.98 | 425.21 | -0.480% | 167,746 | +42.894% |
| 2025-06-03 | 416.49 | 429.64 | 409.76 | 427.26 | +2.643% | 434,810 | +42.208% |
| 2025-06-02 | 425.75 | 425.80 | 409.62 | 416.26 | -2.743% | 391,796 | +45.966% |
| 2025-05-30 | 430.13 | 433.13 | 417.15 | 428.00 | -0.275% | 476,455 | +41.963% |
| 2025-05-29 | 447.98 | 448.89 | 427.43 | 429.18 | -3.926% | 730,597 | +41.572% |
| 2025-05-28 | 466.68 | 468.17 | 445.86 | 446.72 | -4.398% | 381,376 | +36.014% |
| 2025-05-27 | 461.72 | 469.58 | 458.33 | 467.27 | +1.224% | 281,701 | +30.032% |
| 2025-05-23 | 469.96 | 469.96 | 445.83 | 461.62 | -2.766% | 340,472 | +31.623% |
| 2025-05-22 | 472.17 | 477.78 | 469.13 | 474.75 | +0.449% | 212,235 | +27.983% |
| 2025-05-21 | 473.10 | 476.86 | 469.93 | 472.63 | -0.976% | 190,264 | +28.557% |
| 2025-05-20 | 476.33 | 482.33 | 473.56 | 477.29 | -0.132% | 194,561 | +27.302% |
| 2025-05-19 | 475.21 | 479.06 | 474.46 | 477.92 | -0.257% | 219,117 | +27.134% |
| 2025-05-16 | 474.49 | 480.10 | 472.11 | 479.15 | +0.455% | 278,028 | +26.808% |
| 2025-05-15 | 467.44 | 478.94 | 467.44 | 476.98 | +2.205% | 269,592 | +27.385% |
| 2025-05-14 | 462.82 | 467.50 | 460.14 | 466.69 | +1.006% | 221,866 | +30.193% |
| 2025-05-13 | 473.72 | 474.62 | 461.03 | 462.04 | -2.890% | 395,152 | +31.504% |
| 2025-05-12 | 481.41 | 481.41 | 466.21 | 475.79 | -0.425% | 253,243 | +27.703% |
| 2025-05-09 | 475.33 | 483.10 | 474.79 | 477.82 | +0.325% | 259,952 | +27.161% |
| 2025-05-08 | 478.59 | 481.08 | 473.75 | 476.27 | +0.445% | 263,998 | +27.575% |
| 2025-05-07 | 471.06 | 476.89 | 465.87 | 474.16 | +0.560% | 282,781 | +28.142% |
| 2025-05-06 | 459.89 | 473.80 | 459.25 | 471.52 | +2.149% | 255,215 | +28.860% |
| 2025-05-05 | 462.50 | 467.29 | 459.57 | 461.60 | -0.339% | 240,551 | +31.629% |
| 2025-05-02 | 468.21 | 469.69 | 459.06 | 463.17 | +0.937% | 434,668 | +31.183% |
| 2025-05-01 | 453.20 | 461.99 | 450.96 | 458.87 | 0.000% | 365,741 | +32.412% |