CACI International Inc (CACI) stock
CACINYSEServices-Computer Integrated Systems DesignFiscal year ends December 31
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 9/3034% above fair value
$675.62+1.25 (+0.19%)
Close on Oct 30, 2026Market cap $14.93BP/E 28.0Yield –
Price history
CACI International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$675.62
+0.19% on the day
52-week range
$434.70 – $689.15
-2.0% from the high
Change over 52 weeks
+20.0%
From $563.25 on Oct 30, 2025
Average volume
272,932
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $650.00 | $689.15 | $650.00 | $675.62 | +6.57% | 1,180,278 |
| Oct 19, 2026 | $612.18 | $642.23 | $603.25 | $633.98 | +3.20% | 1,424,560 |
| Oct 12, 2026 | $611.56 | $624.84 | $601.10 | $614.31 | +0.60% | 1,030,702 |
| Oct 5, 2026 | $616.69 | $635.29 | $575.24 | $610.65 | -0.71% | 1,395,671 |
| Sep 28, 2026 | $615.66 | $639.88 | $602.66 | $615.04 | -0.53% | 1,360,390 |
| Sep 21, 2026 | $629.09 | $640.00 | $611.00 | $618.32 | -1.36% | 1,019,199 |
| Sep 14, 2026 | $627.38 | $646.12 | $614.80 | $626.85 | +0.91% | 1,581,930 |
| Sep 8, 2026 | $617.95 | $631.40 | $604.86 | $621.17 | -0.39% | 1,021,755 |
| Aug 31, 2026 | $630.18 | $634.17 | $611.44 | $623.61 | -0.73% | 1,376,610 |
| Aug 24, 2026 | $644.03 | $644.03 | $608.00 | $628.20 | -2.96% | 1,278,222 |
| Aug 17, 2026 | $666.01 | $669.89 | $642.76 | $647.39 | -3.45% | 1,005,298 |
| Aug 10, 2026 | $644.42 | $683.39 | $632.17 | $670.54 | +4.05% | 1,613,837 |
| Aug 3, 2026 | $501.99 | $650.77 | $499.01 | $644.43 | +29.47% | 2,034,948 |
| Jul 27, 2026 | $486.67 | $512.31 | $471.84 | $497.75 | +2.26% | 1,313,998 |
| Jul 20, 2026 | $461.38 | $507.34 | $435.92 | $486.77 | +5.46% | 1,410,480 |
| Jul 13, 2026 | $490.50 | $492.60 | $458.83 | $461.56 | -5.12% | 1,271,918 |
| Jul 6, 2026 | $503.01 | $515.67 | $475.13 | $486.45 | -3.26% | 1,372,688 |
| Jun 29, 2026 | $456.96 | $502.83 | $450.00 | $502.83 | +10.78% | 1,106,249 |
| Jun 22, 2026 | $458.08 | $475.96 | $434.70 | $453.92 | -2.68% | 1,734,901 |
| Jun 15, 2026 | $514.71 | $519.00 | $461.73 | $466.42 | -10.20% | 1,286,730 |
| Jun 8, 2026 | $529.02 | $537.80 | $508.27 | $519.40 | -2.26% | 1,098,753 |
| Jun 1, 2026 | $527.36 | $545.29 | $510.77 | $531.41 | +3.49% | 1,289,317 |
| May 26, 2026 | $499.61 | $528.98 | $488.40 | $513.51 | +2.43% | 1,295,978 |
| May 18, 2026 | $487.01 | $506.27 | $480.38 | $501.35 | +2.96% | 1,034,480 |
| May 11, 2026 | $481.19 | $512.64 | $465.00 | $486.96 | +1.24% | 2,128,448 |
| May 4, 2026 | $513.21 | $525.62 | $474.41 | $480.99 | -6.29% | 1,711,299 |
| Apr 27, 2026 | $518.68 | $534.40 | $496.51 | $513.29 | -0.63% | 1,548,070 |
| Apr 20, 2026 | $527.26 | $536.00 | $490.75 | $516.54 | -2.01% | 2,247,254 |
| Apr 13, 2026 | $527.33 | $549.51 | $520.66 | $527.16 | -1.37% | 1,353,604 |
| Apr 6, 2026 | $573.78 | $590.55 | $531.50 | $534.49 | -7.15% | 1,071,549 |
| Mar 30, 2026 | $569.92 | $579.59 | $540.99 | $575.63 | +2.12% | 964,632 |
| Mar 23, 2026 | $605.88 | $615.04 | $561.47 | $563.67 | -7.04% | 942,307 |
| Mar 16, 2026 | $608.00 | $625.00 | $591.20 | $606.38 | -0.06% | 1,489,596 |
| Mar 9, 2026 | $621.59 | $635.34 | $589.61 | $606.72 | -1.51% | 1,473,538 |
| Mar 2, 2026 | $616.09 | $632.24 | $606.59 | $616.00 | +0.96% | 1,138,276 |
| Feb 23, 2026 | $572.32 | $610.58 | $563.99 | $610.17 | +4.12% | 1,139,417 |
| Feb 17, 2026 | $571.77 | $593.66 | $563.24 | $586.03 | +2.22% | 991,308 |
| Feb 9, 2026 | $621.42 | $638.07 | $550.28 | $573.30 | -7.31% | 1,754,693 |
| Feb 2, 2026 | $617.14 | $624.00 | $591.27 | $618.50 | -0.34% | 1,274,350 |
| Jan 26, 2026 | $666.50 | $666.50 | $612.00 | $620.58 | -6.28% | 1,349,709 |
| Jan 20, 2026 | $635.00 | $683.50 | $620.90 | $662.19 | +4.22% | 1,927,171 |
| Jan 12, 2026 | $602.29 | $635.76 | $594.43 | $635.40 | +6.09% | 1,373,248 |
| Jan 5, 2026 | $536.33 | $614.65 | $536.33 | $598.94 | +11.45% | 2,066,405 |
| Dec 29, 2025 | $541.40 | $546.95 | $529.70 | $537.41 | -0.84% | 739,503 |
| Dec 22, 2025 | $559.33 | $563.00 | $538.10 | $541.97 | -2.63% | 767,799 |
| Dec 15, 2025 | $575.35 | $578.41 | $548.10 | $556.61 | -2.77% | 1,785,170 |
| Dec 8, 2025 | $597.03 | $603.75 | $571.84 | $572.45 | -3.89% | 1,134,207 |
| Dec 1, 2025 | $613.80 | $627.16 | $584.07 | $595.65 | -3.48% | 1,443,219 |
| Nov 24, 2025 | $600.22 | $632.77 | $595.96 | $617.10 | +2.86% | 694,199 |
| Nov 17, 2025 | $589.72 | $618.76 | $582.92 | $599.94 | +1.54% | 1,226,448 |
| Nov 10, 2025 | $593.11 | $599.78 | $575.06 | $590.83 | +0.27% | 962,549 |
| Nov 3, 2025 | $562.25 | $596.49 | $548.17 | $589.25 | +4.80% | 1,160,161 |
| Oct 27, 2025 | $583.23 | $591.48 | $559.52 | $562.25 | -3.98% | 1,148,022 |
| Oct 20, 2025 | $518.71 | $596.95 | $516.87 | $585.55 | +13.52% | 2,132,492 |
| Oct 13, 2025 | $511.35 | $532.73 | $499.81 | $515.82 | +1.07% | 1,050,221 |
| Oct 6, 2025 | $530.00 | $537.69 | $506.49 | $510.35 | -3.75% | 924,684 |
| Sep 29, 2025 | $488.38 | $530.72 | $481.02 | $530.23 | +9.19% | 1,376,702 |
| Sep 22, 2025 | $495.96 | $511.24 | $465.42 | $485.59 | -2.65% | 1,300,496 |
| Sep 15, 2025 | $494.75 | $502.60 | $485.27 | $498.81 | +0.57% | 1,033,619 |
| Sep 8, 2025 | $472.65 | $498.74 | $466.79 | $495.96 | +4.53% | 865,870 |
| Sep 2, 2025 | $477.71 | $485.85 | $450.95 | $474.45 | -1.10% | 858,496 |
| Aug 25, 2025 | $483.00 | $491.44 | $475.08 | $479.72 | -0.35% | 970,184 |
| Aug 18, 2025 | $490.99 | $494.01 | $479.91 | $481.42 | -1.49% | 1,116,794 |
| Aug 11, 2025 | $496.13 | $505.13 | $472.37 | $488.71 | -1.25% | 1,339,766 |
| Aug 4, 2025 | $462.05 | $500.00 | $455.00 | $494.89 | +7.37% | 1,773,522 |
| Jul 28, 2025 | $480.77 | $480.77 | $451.97 | $460.93 | -3.94% | 1,208,429 |
| Jul 21, 2025 | $482.87 | $488.23 | $470.45 | $479.85 | -0.64% | 1,071,770 |
| Jul 14, 2025 | $479.43 | $489.78 | $471.00 | $482.92 | +0.36% | 797,209 |
| Jul 7, 2025 | $497.27 | $507.14 | $471.27 | $481.18 | -1.60% | 1,457,556 |
| Jun 30, 2025 | $466.22 | $495.59 | $463.92 | $489.02 | +5.54% | 1,072,293 |
| Jun 23, 2025 | $453.99 | $469.13 | $445.48 | $463.37 | +2.16% | 1,226,293 |
| Jun 16, 2025 | $450.68 | $466.29 | $439.67 | $453.57 | +0.64% | 1,046,023 |
| Jun 9, 2025 | $448.31 | $457.89 | $429.66 | $450.68 | +1.17% | 1,203,074 |
| Jun 2, 2025 | $425.75 | $446.72 | $409.62 | $445.45 | +4.08% | 1,613,716 |
| May 26, 2025 | $469.96 | $469.96 | $417.16 | $428.00 | -7.28% | 2,210,601 |
| May 19, 2025 | $475.21 | $482.33 | $445.83 | $461.62 | -3.66% | 1,156,649 |
| May 12, 2025 | $481.41 | $481.41 | $460.14 | $479.15 | +0.28% | 1,417,881 |
| May 5, 2025 | $462.50 | $483.10 | $459.26 | $477.82 | +3.16% | 1,302,497 |
| Apr 28, 2025 | $450.81 | $469.69 | $442.12 | $463.17 | +3.04% | 1,887,773 |
| Apr 21, 2025 | $421.36 | $469.75 | $413.25 | $449.49 | +7.02% | 2,921,320 |
| Apr 14, 2025 | $414.15 | $428.92 | $410.72 | $420.00 | +1.77% | 1,449,968 |
| Apr 7, 2025 | $374.52 | $415.00 | $363.69 | $412.69 | +6.88% | 3,356,215 |
| Mar 31, 2025 | $371.00 | $407.64 | $358.42 | $386.11 | +3.41% | 4,561,683 |
| Mar 24, 2025 | $367.32 | $379.49 | $361.70 | $373.37 | +1.98% | 1,721,673 |
| Mar 17, 2025 | $380.00 | $399.33 | $356.77 | $366.12 | -1.93% | 3,478,105 |
| Mar 10, 2025 | $385.71 | $400.70 | $359.59 | $373.33 | -3.57% | 2,596,769 |
| Mar 3, 2025 | $334.49 | $389.95 | $327.30 | $387.17 | +15.62% | 4,911,613 |
| Feb 24, 2025 | $327.92 | $337.02 | $323.24 | $334.85 | +2.40% | 2,482,866 |
| Feb 18, 2025 | $340.19 | $350.50 | $318.60 | $327.00 | -3.40% | 2,377,275 |
| Feb 10, 2025 | $375.00 | $387.83 | $334.05 | $338.51 | -10.01% | 2,949,767 |
| Feb 3, 2025 | $381.95 | $394.00 | $369.31 | $376.18 | -2.61% | 1,748,694 |
| Jan 27, 2025 | $407.54 | $424.00 | $373.44 | $386.26 | -4.96% | 2,619,657 |
| Jan 21, 2025 | $456.00 | $475.32 | $401.99 | $406.42 | -10.16% | 3,169,746 |
| Jan 13, 2025 | $427.38 | $461.00 | $426.78 | $452.39 | +4.90% | 1,454,730 |
| Jan 6, 2025 | $418.49 | $436.35 | $408.65 | $431.24 | +2.64% | 992,539 |
| Dec 30, 2024 | $401.99 | $420.81 | $400.01 | $420.14 | +3.44% | 678,795 |
| Dec 23, 2024 | $402.00 | $409.33 | $399.00 | $406.17 | +0.86% | 511,600 |
| Dec 16, 2024 | $409.26 | $418.97 | $397.00 | $402.72 | -1.75% | 1,457,791 |
| Dec 9, 2024 | $453.46 | $454.65 | $393.59 | $409.91 | -9.81% | 1,460,694 |
| Dec 2, 2024 | $460.84 | $462.23 | $448.41 | $454.52 | -1.17% | 960,414 |
| Nov 25, 2024 | $468.83 | $475.70 | $458.94 | $459.88 | -1.90% | 798,478 |
| Nov 18, 2024 | $470.80 | $483.82 | $438.17 | $468.78 | -0.43% | 2,386,228 |
| Nov 11, 2024 | $573.00 | $581.06 | $464.92 | $470.79 | -17.16% | 1,823,310 |
| Nov 4, 2024 | $554.04 | $588.26 | $551.86 | $568.29 | +2.71% | 640,657 |
| Oct 28, 2024 | $549.24 | $568.25 | $543.12 | $553.28 | +1.08% | 647,596 |
| Oct 21, 2024 | $531.49 | $570.28 | $522.38 | $547.36 | +3.02% | 956,143 |
| Oct 14, 2024 | $523.34 | $535.89 | $523.34 | $531.29 | +1.98% | 548,655 |
| Oct 7, 2024 | $511.00 | $523.76 | $506.10 | $520.97 | +1.79% | 502,467 |
| Sep 30, 2024 | $500.00 | $515.16 | $496.87 | $511.80 | +2.37% | 467,266 |
| Sep 23, 2024 | $492.00 | $502.55 | $486.85 | $499.96 | +1.79% | 564,766 |
| Sep 16, 2024 | $479.88 | $498.00 | $479.88 | $491.18 | +3.14% | 597,381 |
| Sep 9, 2024 | $467.46 | $480.75 | $456.98 | $476.24 | +2.04% | 324,255 |
| Sep 3, 2024 | $487.56 | $489.18 | $464.26 | $466.73 | -4.38% | 250,679 |
| Aug 26, 2024 | $476.28 | $488.70 | $468.67 | $488.12 | +2.76% | 308,249 |
| Aug 19, 2024 | $464.56 | $475.48 | $461.81 | $475.00 | +2.09% | 332,745 |
| Aug 12, 2024 | $463.91 | $470.01 | $457.64 | $465.29 | +0.63% | 350,996 |
| Aug 5, 2024 | $443.55 | $467.88 | $435.86 | $462.38 | +0.27% | 818,050 |
| Jul 29, 2024 | $450.97 | $466.48 | $449.17 | $461.12 | +2.69% | 611,296 |
| Jul 22, 2024 | $444.48 | $459.35 | $444.48 | $449.03 | +0.79% | 509,560 |
| Jul 15, 2024 | $441.70 | $454.02 | $438.20 | $445.50 | +1.43% | 594,510 |
| Jul 8, 2024 | $424.25 | $442.25 | $424.25 | $439.23 | +3.84% | 483,661 |
| Jul 1, 2024 | $432.97 | $432.97 | $421.24 | $422.97 | -1.66% | 499,053 |
| Jun 24, 2024 | $434.98 | $439.20 | $428.70 | $430.13 | -0.84% | 535,190 |
| Jun 17, 2024 | $422.03 | $434.73 | $421.94 | $433.77 | +2.34% | 464,132 |
| Jun 10, 2024 | $414.61 | $430.00 | $413.90 | $423.87 | +1.52% | 521,446 |
| Jun 3, 2024 | $423.49 | $426.02 | $415.47 | $417.52 | -1.64% | 423,033 |
| May 28, 2024 | $429.80 | $429.91 | $415.00 | $424.48 | -1.06% | 399,638 |
| May 20, 2024 | $427.24 | $431.55 | $424.14 | $429.02 | +0.50% | 293,937 |
| May 13, 2024 | $429.63 | $430.37 | $420.40 | $426.89 | -0.34% | 480,352 |
| May 6, 2024 | $419.17 | $432.03 | $418.41 | $428.33 | +3.22% | 544,565 |
| Apr 29, 2024 | $405.66 | $416.94 | $400.00 | $414.95 | +2.49% | 777,920 |
| Apr 22, 2024 | $371.63 | $406.78 | $370.35 | $404.87 | +9.61% | 909,451 |
| Apr 15, 2024 | $369.59 | $370.32 | $362.33 | $369.38 | +0.45% | 474,367 |
| Apr 8, 2024 | $374.57 | $379.00 | $365.44 | $367.74 | -1.83% | 421,340 |
| Apr 1, 2024 | $378.06 | $378.83 | $366.18 | $374.58 | -1.12% | 571,573 |
| Mar 25, 2024 | $371.55 | $382.65 | $370.05 | $378.83 | +2.33% | 473,921 |
| Mar 18, 2024 | $371.12 | $374.28 | $367.08 | $370.20 | -0.67% | 511,261 |
| Mar 11, 2024 | $373.54 | $375.77 | $368.32 | $372.68 | -0.40% | 700,670 |
| Mar 4, 2024 | $371.22 | $382.43 | $371.22 | $374.16 | +1.20% | 576,185 |
| Feb 26, 2024 | $369.46 | $376.59 | $367.72 | $369.72 | +0.10% | 533,847 |
| Feb 20, 2024 | $366.35 | $370.78 | $363.10 | $369.36 | +0.86% | 416,737 |
| Feb 12, 2024 | $360.98 | $369.06 | $355.60 | $366.21 | +1.49% | 614,852 |
| Feb 5, 2024 | $345.43 | $361.01 | $342.01 | $360.84 | +3.64% | 578,135 |
| Jan 29, 2024 | $342.08 | $350.30 | $338.50 | $348.16 | +1.70% | 866,944 |
| Jan 22, 2024 | $337.63 | $346.56 | $326.60 | $342.33 | +1.94% | 820,034 |
| Jan 16, 2024 | $332.28 | $338.71 | $326.47 | $335.83 | +1.02% | 361,685 |
| Jan 8, 2024 | $322.79 | $333.06 | $319.83 | $332.45 | +2.81% | 516,210 |
| Jan 2, 2024 | $322.46 | $327.28 | $314.06 | $323.36 | -0.15% | 806,513 |
| Dec 26, 2023 | $320.32 | $325.08 | $320.03 | $323.86 | +0.91% | 392,528 |
| Dec 18, 2023 | $319.26 | $322.48 | $315.36 | $320.94 | +0.89% | 544,640 |
| Dec 11, 2023 | $322.53 | $333.75 | $316.13 | $318.10 | -1.40% | 714,671 |
| Dec 4, 2023 | $325.15 | $337.60 | $320.00 | $322.62 | -0.59% | 469,718 |
| Nov 27, 2023 | $323.37 | $327.04 | $316.14 | $324.52 | -0.11% | 460,265 |
| Nov 20, 2023 | $319.60 | $326.77 | $319.60 | $324.87 | +1.37% | 226,438 |
| Nov 13, 2023 | $325.40 | $330.86 | $318.38 | $320.49 | -1.68% | 464,648 |
| Nov 6, 2023 | $327.27 | $327.38 | $321.94 | $325.95 | -0.34% | 489,999 |
| Oct 30, 2023 | $319.94 | $329.45 | $312.78 | $327.06 | +2.67% | 593,536 |
| Oct 23, 2023 | $326.24 | $340.49 | $302.21 | $318.55 | -2.60% | 853,951 |
| Oct 16, 2023 | $339.46 | $347.63 | $327.03 | $327.06 | -3.27% | 482,048 |
| Oct 9, 2023 | $316.09 | $340.70 | $316.01 | $338.11 | +7.27% | 642,285 |
| Oct 2, 2023 | $313.50 | $321.15 | $306.52 | $315.20 | +0.40% | 483,849 |
| Sep 25, 2023 | $309.88 | $318.75 | $308.26 | $313.93 | +1.20% | 655,459 |
| Sep 18, 2023 | $317.29 | $324.83 | $310.19 | $310.22 | -2.42% | 656,290 |
| Sep 11, 2023 | $317.61 | $322.68 | $314.34 | $317.90 | +0.10% | 1,100,201 |
| Sep 5, 2023 | $329.01 | $329.01 | $313.04 | $317.58 | -4.11% | 669,225 |
| Aug 28, 2023 | $324.41 | $332.50 | $324.41 | $331.18 | +1.81% | 586,948 |
| Aug 21, 2023 | $327.79 | $334.05 | $324.19 | $325.30 | -0.64% | 586,619 |
| Aug 14, 2023 | $345.91 | $353.31 | $324.43 | $327.40 | -4.79% | 736,958 |
| Aug 7, 2023 | $354.16 | $359.33 | $335.04 | $343.87 | -3.01% | 852,521 |
| Jul 31, 2023 | $350.52 | $356.86 | $348.89 | $354.55 | +1.26% | 541,385 |
| Jul 24, 2023 | $348.11 | $355.11 | $343.98 | $350.14 | +1.09% | 494,823 |
| Jul 17, 2023 | $347.00 | $350.00 | $342.88 | $346.35 | -0.26% | 513,994 |
| Jul 10, 2023 | $341.41 | $355.51 | $341.20 | $347.25 | +1.39% | 502,040 |
| Jul 3, 2023 | $339.39 | $344.83 | $338.00 | $342.48 | +0.48% | 444,868 |
| Jun 26, 2023 | $327.33 | $342.83 | $326.83 | $340.84 | +3.82% | 504,188 |
| Jun 20, 2023 | $325.55 | $334.17 | $323.04 | $328.29 | +0.80% | 653,798 |
| Jun 12, 2023 | $317.98 | $326.86 | $316.81 | $325.69 | +2.67% | 1,419,120 |
| Jun 5, 2023 | $307.92 | $318.59 | $302.80 | $317.23 | +2.97% | 826,119 |
| May 30, 2023 | $298.01 | $308.87 | $296.75 | $308.09 | +3.81% | 663,400 |
| May 22, 2023 | $301.41 | $306.36 | $293.69 | $296.78 | -1.58% | 719,757 |
| May 15, 2023 | $306.74 | $308.06 | $300.70 | $301.54 | -1.69% | 718,680 |
| May 8, 2023 | $307.05 | $309.30 | $303.20 | $306.73 | +0.34% | 620,897 |
| May 1, 2023 | $313.32 | $317.97 | $301.56 | $305.69 | -2.44% | 966,059 |
| Apr 24, 2023 | $307.63 | $316.61 | $298.54 | $313.32 | +1.69% | 1,105,276 |
| Apr 17, 2023 | $309.65 | $312.00 | $306.00 | $308.12 | -0.16% | 505,694 |
| Apr 10, 2023 | $298.03 | $311.45 | $298.03 | $308.60 | +3.29% | 634,736 |
| Apr 3, 2023 | $296.02 | $303.33 | $294.10 | $298.76 | +0.84% | 556,005 |
| Mar 27, 2023 | $289.14 | $297.02 | $285.74 | $296.28 | +3.01% | 576,320 |
| Mar 20, 2023 | $281.18 | $289.24 | $280.13 | $287.63 | +2.88% | 672,220 |
| Mar 13, 2023 | $279.51 | $288.12 | $275.79 | $279.59 | -0.54% | 1,404,924 |
| Mar 6, 2023 | $294.88 | $299.95 | $280.44 | $281.11 | -4.92% | 899,930 |
| Feb 27, 2023 | $298.22 | $300.06 | $291.78 | $295.66 | -0.56% | 506,787 |
| Feb 21, 2023 | $303.57 | $304.11 | $295.90 | $297.33 | -2.19% | 423,487 |
| Feb 13, 2023 | $303.20 | $307.24 | $293.34 | $304.00 | +0.80% | 583,943 |
| Feb 6, 2023 | $305.70 | $308.03 | $296.19 | $301.58 | -1.03% | 861,625 |
| Jan 30, 2023 | $302.90 | $311.86 | $298.03 | $304.72 | +3.26% | 1,042,544 |
| Jan 23, 2023 | $286.77 | $307.99 | $283.39 | $295.09 | +3.18% | 1,061,416 |
| Jan 17, 2023 | $295.00 | $295.41 | $281.10 | $285.99 | -2.58% | 606,328 |
| Jan 9, 2023 | $313.97 | $313.97 | $288.27 | $293.56 | -6.69% | 782,986 |
| Jan 3, 2023 | $305.00 | $318.82 | $301.62 | $314.61 | +4.66% | 711,238 |
| Dec 27, 2022 | $300.26 | $305.21 | $297.51 | $300.59 | +0.44% | 267,538 |
| Dec 19, 2022 | $299.80 | $303.88 | $295.32 | $299.28 | -0.89% | 522,338 |
| Dec 12, 2022 | $301.44 | $307.41 | $296.45 | $301.98 | +0.48% | 968,376 |
| Dec 5, 2022 | $313.42 | $315.97 | $300.04 | $300.53 | -4.77% | 428,085 |
| Nov 28, 2022 | $309.03 | $319.33 | $303.75 | $315.57 | +1.44% | 482,890 |
| Nov 21, 2022 | $303.48 | $311.52 | $302.55 | $311.08 | +2.41% | 458,167 |
| Nov 14, 2022 | $291.11 | $310.19 | $288.66 | $303.76 | +5.06% | 730,970 |
| Nov 7, 2022 | $297.11 | $306.77 | $288.67 | $289.12 | -2.25% | 609,489 |
| Oct 31, 2022 | $301.17 | $309.58 | $289.89 | $295.76 | -2.43% | 697,470 |
| Oct 24, 2022 | $273.80 | $304.11 | $269.39 | $303.12 | +11.00% | 904,251 |
| Oct 17, 2022 | $252.52 | $273.97 | $252.48 | $273.09 | +9.82% | 561,353 |
| Oct 10, 2022 | $261.59 | $266.40 | $245.32 | $248.66 | -4.64% | 764,351 |
| Oct 3, 2022 | $262.54 | $275.90 | $257.76 | $260.76 | -0.11% | 559,031 |
| Sep 26, 2022 | $269.54 | $274.85 | $260.31 | $261.06 | -3.80% | 641,940 |
| Sep 19, 2022 | $277.15 | $286.37 | $269.40 | $271.36 | -3.06% | 667,099 |
| Sep 12, 2022 | $280.41 | $285.56 | $272.34 | $279.92 | -0.26% | 704,500 |
| Sep 6, 2022 | $275.54 | $282.03 | $274.04 | $280.64 | +2.02% | 365,290 |
| Aug 29, 2022 | $273.62 | $282.18 | $271.19 | $275.08 | -0.25% | 626,509 |
| Aug 22, 2022 | $284.63 | $286.05 | $275.44 | $275.78 | -3.71% | 490,679 |
| Aug 15, 2022 | $280.34 | $289.29 | $280.10 | $286.42 | +1.91% | 590,149 |
| Aug 8, 2022 | $288.10 | $289.44 | $271.24 | $281.05 | -2.21% | 1,415,063 |
| Aug 1, 2022 | $302.29 | $303.82 | $282.30 | $287.40 | -4.93% | 717,336 |
| Jul 25, 2022 | $287.80 | $302.40 | $286.22 | $302.29 | +5.62% | 688,531 |
| Jul 18, 2022 | $284.41 | $290.54 | $280.59 | $286.21 | +0.85% | 521,873 |
| Jul 11, 2022 | $285.64 | $289.28 | $276.11 | $283.81 | -1.52% | 604,203 |
| Jul 5, 2022 | $283.52 | $289.65 | $275.36 | $288.19 | +0.35% | 728,850 |
| Jun 27, 2022 | $276.61 | $287.77 | $270.77 | $287.19 | +3.62% | 571,063 |
| Jun 21, 2022 | $261.79 | $277.76 | $260.60 | $277.17 | +6.66% | 686,727 |
| Jun 13, 2022 | $270.07 | $272.70 | $254.37 | $259.87 | -5.28% | 899,857 |
| Jun 6, 2022 | $291.24 | $293.17 | $273.93 | $274.37 | -4.17% | 581,956 |
| May 31, 2022 | $284.74 | $286.89 | $278.11 | $286.32 | +0.51% | 415,694 |
| May 23, 2022 | $264.88 | $285.26 | $262.25 | $284.87 | +8.42% | 568,140 |
| May 16, 2022 | $257.40 | $271.79 | $256.67 | $262.75 | +2.37% | 701,048 |
| May 9, 2022 | $260.76 | $265.29 | $252.00 | $256.67 | -2.30% | 1,005,036 |
| May 2, 2022 | $265.76 | $273.56 | $262.08 | $262.70 | -0.98% | 723,073 |
| Apr 25, 2022 | $285.04 | $287.60 | $262.84 | $265.30 | -7.23% | 945,816 |
| Apr 18, 2022 | $293.26 | $298.86 | $285.70 | $285.99 | -2.83% | 598,003 |
| Apr 11, 2022 | $302.11 | $308.08 | $293.80 | $294.32 | -2.52% | 616,642 |
| Apr 4, 2022 | $304.35 | $308.84 | $295.83 | $301.92 | -0.82% | 657,060 |
| Mar 28, 2022 | $308.77 | $313.52 | $297.46 | $304.42 | -1.42% | 704,174 |
| Mar 21, 2022 | $295.80 | $308.81 | $295.80 | $308.81 | +4.59% | 759,428 |
| Mar 14, 2022 | $303.05 | $303.49 | $291.48 | $295.26 | -2.08% | 1,142,282 |
| Mar 7, 2022 | $304.67 | $309.80 | $287.59 | $301.52 | -0.89% | 1,046,612 |
| Feb 28, 2022 | $265.02 | $305.27 | $265.02 | $304.24 | +14.34% | 1,423,711 |
| Feb 22, 2022 | $254.04 | $266.19 | $240.02 | $266.08 | +4.53% | 703,442 |
| Feb 14, 2022 | $254.52 | $259.92 | $247.55 | $254.54 | -0.65% | 1,036,301 |
| Feb 7, 2022 | $254.82 | $259.04 | $251.62 | $256.20 | +1.02% | 628,868 |
| Jan 31, 2022 | $245.46 | $257.96 | $242.46 | $253.61 | +3.43% | 1,178,942 |
| Jan 24, 2022 | $269.15 | $272.96 | $238.29 | $245.21 | -9.56% | 1,206,332 |
| Jan 18, 2022 | $280.00 | $280.58 | $270.02 | $271.14 | -2.55% | 465,107 |
| Jan 10, 2022 | $273.49 | $279.59 | $269.09 | $278.23 | +1.85% | 439,335 |
| Jan 3, 2022 | $270.19 | $279.90 | $268.72 | $273.18 | +1.47% | 458,282 |
| Dec 27, 2021 | $266.98 | $271.57 | $263.86 | $269.21 | +0.95% | 289,180 |
| Dec 20, 2021 | $257.07 | $268.29 | $249.98 | $266.67 | +2.65% | 682,313 |
| Dec 13, 2021 | $265.57 | $270.28 | $258.68 | $259.79 | -1.96% | 1,028,295 |
| Dec 6, 2021 | $266.60 | $273.05 | $264.21 | $264.98 | +0.46% | 682,696 |
| Nov 29, 2021 | $270.12 | $270.75 | $255.23 | $263.76 | -1.60% | 587,840 |
| Nov 22, 2021 | $274.00 | $279.61 | $267.05 | $268.05 | -1.62% | 313,836 |
| Nov 15, 2021 | $282.23 | $284.52 | $272.46 | $272.47 | -3.59% | 383,711 |
| Nov 8, 2021 | $287.42 | $290.41 | $279.87 | $282.61 | -1.49% | 409,815 |
| Nov 1, 2021 | $289.85 | $290.71 | $283.19 | $286.88 | -0.26% | 574,328 |
| Oct 25, 2021 | $285.03 | $288.46 | $269.47 | $287.64 | +0.90% | 867,433 |
| Oct 18, 2021 | $281.33 | $288.29 | $279.34 | $285.07 | +1.12% | 451,347 |
| Oct 11, 2021 | $274.80 | $285.22 | $272.65 | $281.90 | +2.58% | 461,274 |
| Oct 4, 2021 | $265.12 | $274.87 | $261.00 | $274.80 | +3.65% | 617,016 |
| Sep 27, 2021 | $255.89 | $267.42 | $255.52 | $265.12 | +3.78% | 715,634 |
| Sep 20, 2021 | $251.07 | $255.99 | $247.68 | $255.46 | +1.07% | 728,129 |
| Sep 13, 2021 | $257.68 | $259.82 | $250.51 | $252.75 | -1.22% | 956,045 |
| Sep 7, 2021 | $254.89 | $259.97 | $251.67 | $255.87 | -0.18% | 735,818 |
| Aug 30, 2021 | $257.63 | $260.98 | $254.03 | $256.32 | -0.55% | 610,509 |
| Aug 23, 2021 | $260.13 | $261.01 | $255.54 | $257.74 | -0.74% | 640,342 |
| Aug 16, 2021 | $250.91 | $261.94 | $248.36 | $259.65 | +3.05% | 973,386 |
| Aug 9, 2021 | $252.40 | $255.65 | $246.73 | $251.96 | -0.14% | 1,155,934 |
| Aug 2, 2021 | $267.82 | $270.73 | $251.34 | $252.31 | -5.49% | 1,055,774 |
| Jul 26, 2021 | $267.87 | $270.54 | $266.15 | $266.96 | -0.62% | 603,924 |
| Jul 19, 2021 | $264.24 | $269.67 | $258.24 | $268.63 | +1.69% | 976,789 |
| Jul 12, 2021 | $260.74 | $265.51 | $257.59 | $264.17 | +1.16% | 590,619 |
| Jul 6, 2021 | $256.78 | $262.97 | $252.28 | $261.15 | +1.44% | 721,869 |
| Jun 28, 2021 | $261.41 | $261.41 | $254.20 | $257.44 | -1.14% | 876,418 |
| Jun 21, 2021 | $262.38 | $264.21 | $255.68 | $260.42 | -0.14% | 1,287,217 |
| Jun 14, 2021 | $265.76 | $266.96 | $260.25 | $260.78 | -2.17% | 1,378,968 |
| Jun 7, 2021 | $258.79 | $266.93 | $253.72 | $266.57 | +2.89% | 943,859 |
| Jun 1, 2021 | $256.37 | $260.08 | $254.22 | $259.09 | +1.62% | 473,270 |
| May 24, 2021 | $259.65 | $260.24 | $253.56 | $254.96 | -0.81% | 778,208 |
| May 17, 2021 | $259.67 | $261.67 | $255.25 | $257.04 | -1.13% | 826,941 |
| May 10, 2021 | $263.22 | $265.93 | $253.07 | $259.97 | -1.64% | 821,946 |
| May 3, 2021 | $256.71 | $264.97 | $255.75 | $264.31 | +3.71% | 890,725 |
| Apr 26, 2021 | $254.62 | $255.66 | $250.64 | $254.86 | +0.15% | 1,159,303 |
| Apr 19, 2021 | $260.92 | $265.81 | $250.60 | $254.47 | -2.30% | 1,672,372 |
| Apr 12, 2021 | $251.02 | $261.62 | $249.11 | $260.45 | +3.62% | 1,245,053 |
| Apr 5, 2021 | $249.59 | $257.50 | $248.82 | $251.35 | +1.11% | 1,037,171 |
| Mar 29, 2021 | $241.67 | $249.09 | $241.00 | $248.60 | +2.90% | 841,337 |
| Mar 22, 2021 | $246.35 | $252.94 | $235.34 | $241.60 | -2.36% | 1,400,918 |
| Mar 15, 2021 | $241.70 | $250.05 | $240.24 | $247.45 | +2.45% | 1,576,139 |
| Mar 8, 2021 | $218.85 | $244.17 | $217.29 | $241.53 | +10.66% | 1,512,152 |
| Mar 1, 2021 | $223.98 | $227.98 | $215.18 | $218.27 | -1.39% | 1,366,902 |
| Feb 22, 2021 | $232.95 | $236.00 | $221.00 | $221.34 | -5.85% | 1,201,525 |
| Feb 16, 2021 | $236.67 | $242.46 | $233.69 | $235.10 | -0.69% | 523,644 |
| Feb 8, 2021 | $238.13 | $244.73 | $236.23 | $236.73 | -0.34% | 687,782 |
| Feb 1, 2021 | $242.81 | $243.44 | $235.51 | $237.54 | -1.53% | 925,026 |
| Jan 25, 2021 | $254.99 | $263.77 | $240.33 | $241.22 | -4.90% | 1,566,785 |
| Jan 19, 2021 | $246.64 | $254.83 | $245.52 | $253.66 | +3.43% | 700,578 |
| Jan 11, 2021 | $235.72 | $246.13 | $235.72 | $245.25 | +2.85% | 769,117 |
| Jan 4, 2021 | $249.33 | $249.33 | $233.12 | $238.46 | -4.36% | 1,229,297 |
| Dec 28, 2020 | $248.01 | $251.41 | $245.38 | $249.33 | +1.15% | 330,176 |
| Dec 21, 2020 | $245.00 | $249.19 | $241.05 | $246.50 | -0.51% | 453,861 |
| Dec 14, 2020 | $243.64 | $248.40 | $240.92 | $247.77 | +2.01% | 969,495 |
| Dec 7, 2020 | $245.60 | $248.59 | $238.04 | $242.88 | -1.62% | 701,946 |
| Nov 30, 2020 | $241.31 | $247.96 | $236.38 | $246.89 | +1.91% | 882,955 |
| Nov 23, 2020 | $236.83 | $243.13 | $236.07 | $242.26 | +2.18% | 324,518 |
| Nov 16, 2020 | $240.38 | $241.28 | $234.41 | $237.09 | +0.11% | 727,637 |
| Nov 9, 2020 | $236.64 | $238.64 | $230.05 | $236.82 | +4.58% | 739,797 |
| Nov 2, 2020 | $211.00 | $235.50 | $211.00 | $226.45 | +8.59% | 969,804 |
| Oct 26, 2020 | $210.54 | $212.14 | $198.46 | $208.53 | -1.97% | 1,107,987 |
| Oct 19, 2020 | $215.29 | $218.46 | $209.57 | $212.71 | -1.29% | 688,963 |
| Oct 12, 2020 | $215.56 | $219.95 | $213.02 | $215.48 | +0.96% | 821,885 |
| Oct 5, 2020 | $217.33 | $218.43 | $209.63 | $213.44 | -0.99% | 969,929 |
| Sep 28, 2020 | $219.03 | $221.55 | $210.70 | $215.58 | -0.15% | 668,347 |
| Sep 21, 2020 | $214.89 | $226.25 | $210.90 | $215.90 | -1.03% | 789,372 |
| Sep 14, 2020 | $223.95 | $228.96 | $216.11 | $218.15 | -1.77% | 1,079,324 |
| Sep 8, 2020 | $222.63 | $228.25 | $219.06 | $222.09 | -2.09% | 766,616 |
| Aug 31, 2020 | $234.96 | $241.20 | $223.42 | $226.83 | -3.67% | 744,848 |
| Aug 24, 2020 | $233.30 | $237.22 | $229.79 | $235.48 | +1.44% | 646,589 |
| Aug 17, 2020 | $230.65 | $232.52 | $223.56 | $232.13 | +1.12% | 1,143,285 |
| Aug 10, 2020 | $210.65 | $236.41 | $210.65 | $229.55 | +8.85% | 1,653,812 |
| Aug 3, 2020 | $208.51 | $212.08 | $202.48 | $210.88 | +1.47% | 1,015,365 |
| Jul 27, 2020 | $204.08 | $207.96 | $198.32 | $207.82 | +1.60% | 885,326 |
| Jul 20, 2020 | $197.32 | $211.27 | $196.31 | $204.55 | +3.68% | 1,096,014 |
| Jul 13, 2020 | $201.62 | $201.62 | $190.16 | $197.29 | -1.14% | 1,314,229 |
| Jul 6, 2020 | $222.26 | $222.94 | $194.08 | $199.56 | -9.06% | 1,306,534 |
| Jun 29, 2020 | $215.02 | $223.00 | $210.01 | $219.43 | +2.01% | 1,098,267 |
| Jun 22, 2020 | $238.37 | $238.66 | $214.90 | $215.10 | -9.26% | 1,097,726 |
| Jun 15, 2020 | $236.12 | $249.19 | $230.30 | $237.04 | -1.78% | 892,949 |
| Jun 8, 2020 | $253.91 | $259.48 | $237.00 | $241.33 | -4.99% | 780,502 |
| Jun 1, 2020 | $250.04 | $266.31 | $249.22 | $254.00 | +1.28% | 873,666 |
| May 26, 2020 | $248.61 | $256.46 | $244.16 | $250.78 | +3.57% | 598,954 |
| May 18, 2020 | $238.40 | $244.56 | $235.09 | $242.14 | +3.68% | 767,848 |
| May 11, 2020 | $244.57 | $250.10 | $221.64 | $233.55 | -5.53% | 1,040,168 |
| May 4, 2020 | $250.56 | $258.30 | $245.23 | $247.23 | -1.66% | 805,962 |
| Apr 27, 2020 | $246.99 | $258.99 | $239.90 | $251.41 | +3.30% | 1,000,117 |
| Apr 20, 2020 | $243.74 | $245.42 | $224.20 | $243.39 | -0.09% | 719,896 |
| Apr 13, 2020 | $226.81 | $247.36 | $219.21 | $243.61 | +5.90% | 915,284 |
| Apr 6, 2020 | $210.50 | $233.49 | $207.40 | $230.04 | +14.46% | 684,463 |
| Mar 30, 2020 | $219.02 | $223.62 | $199.56 | $200.97 | -6.92% | 995,406 |
| Mar 23, 2020 | $182.54 | $221.99 | $172.84 | $215.91 | +16.95% | 992,261 |
| Mar 16, 2020 | $191.88 | $202.21 | $156.15 | $184.61 | -15.80% | 1,565,050 |
| Mar 9, 2020 | $221.33 | $235.16 | $188.16 | $219.25 | -9.22% | 1,301,275 |
| Mar 2, 2020 | $245.10 | $260.44 | $235.17 | $241.53 | -1.42% | 924,683 |
| Feb 24, 2020 | $265.37 | $270.57 | $235.40 | $245.02 | -10.28% | 1,201,380 |
| Feb 18, 2020 | $274.87 | $288.59 | $271.91 | $273.08 | -1.01% | 777,358 |
| Feb 10, 2020 | $271.71 | $279.86 | $269.60 | $275.88 | +1.43% | 625,262 |
| Feb 3, 2020 | $268.69 | $278.46 | $268.69 | $272.00 | +1.71% | 717,487 |
| Jan 27, 2020 | $266.31 | $280.67 | $265.02 | $267.44 | -0.76% | 1,259,551 |
| Jan 21, 2020 | $269.66 | $274.05 | $268.39 | $269.48 | -0.42% | 807,328 |
| Jan 13, 2020 | $263.64 | $271.32 | $263.46 | $270.61 | +2.87% | 728,535 |
| Jan 6, 2020 | $255.00 | $264.99 | $254.55 | $263.07 | +2.80% | 907,277 |
| Dec 30, 2019 | $251.27 | $256.39 | $249.35 | $255.91 | +2.05% | 451,480 |
| Dec 23, 2019 | $252.03 | $252.69 | $248.00 | $250.78 | +0.14% | 330,146 |
| Dec 16, 2019 | $242.00 | $250.87 | $240.59 | $250.43 | +4.25% | 1,259,228 |
| Dec 9, 2019 | $236.98 | $240.99 | $235.27 | $240.22 | +1.33% | 610,680 |
| Dec 2, 2019 | $239.21 | $242.89 | $233.31 | $237.06 | -0.94% | 683,767 |
| Nov 25, 2019 | $237.15 | $241.87 | $233.41 | $239.32 | +3.47% | 412,964 |
| Nov 18, 2019 | $231.68 | $236.79 | $231.17 | $231.30 | -0.35% | 668,803 |
| Nov 11, 2019 | $225.07 | $233.52 | $225.07 | $232.11 | +2.74% | 594,181 |
| Nov 4, 2019 | $226.34 | $227.53 | $219.14 | $225.93 | +0.59% | 717,878 |
| Oct 28, 2019 | $218.77 | $227.62 | $218.00 | $224.61 | +3.17% | 790,926 |
| Oct 21, 2019 | $227.03 | $227.26 | $215.00 | $217.70 | -3.43% | 918,271 |
| Oct 14, 2019 | $230.15 | $231.46 | $221.99 | $225.43 | -1.90% | 741,623 |
| Oct 7, 2019 | $227.09 | $233.49 | $224.85 | $229.79 | +0.60% | 715,367 |
| Sep 30, 2019 | $227.50 | $233.76 | $219.24 | $228.41 | +0.40% | 712,114 |
| Sep 23, 2019 | $227.78 | $235.00 | $224.22 | $227.50 | -0.13% | 1,120,369 |
| Sep 16, 2019 | $214.55 | $229.23 | $213.48 | $227.80 | +5.46% | 1,222,533 |
| Sep 9, 2019 | $227.95 | $227.95 | $206.08 | $216.01 | -4.86% | 1,103,694 |
| Sep 3, 2019 | $221.82 | $229.37 | $220.18 | $227.04 | +2.14% | 1,024,896 |
| Aug 26, 2019 | $213.11 | $223.19 | $209.88 | $222.29 | +5.34% | 961,850 |
| Aug 19, 2019 | $210.70 | $218.16 | $207.60 | $211.02 | +1.28% | 991,238 |
| Aug 12, 2019 | $210.00 | $214.77 | $195.17 | $208.36 | -1.36% | 1,322,325 |
| Aug 5, 2019 | $208.32 | $215.22 | $202.79 | $211.23 | -0.07% | 871,997 |
| Jul 29, 2019 | $217.78 | $219.95 | $209.77 | $211.37 | -2.74% | 746,037 |
| Jul 22, 2019 | $211.55 | $218.23 | $209.12 | $217.32 | +3.17% | 799,406 |
| Jul 15, 2019 | $213.53 | $215.57 | $209.71 | $210.64 | -1.31% | 1,017,685 |
| Jul 8, 2019 | $213.87 | $214.36 | $205.09 | $213.43 | -0.58% | 1,198,261 |
| Jul 1, 2019 | $207.60 | $215.29 | $205.98 | $214.67 | +4.93% | 1,626,239 |
| Jun 24, 2019 | $204.56 | $207.36 | $200.92 | $204.59 | +0.57% | 4,662,439 |
| Jun 17, 2019 | $203.11 | $212.85 | $201.98 | $203.44 | +0.34% | 1,638,957 |
| Jun 10, 2019 | $209.11 | $209.43 | $201.82 | $202.75 | -2.55% | 1,085,673 |
| Jun 3, 2019 | $203.14 | $210.12 | $199.32 | $208.05 | +2.23% | 962,128 |
| May 28, 2019 | $205.83 | $206.67 | $199.51 | $203.52 | -0.89% | 682,838 |
| May 20, 2019 | $202.25 | $209.79 | $202.25 | $205.35 | +0.79% | 731,815 |
| May 13, 2019 | $200.22 | $207.11 | $196.03 | $203.75 | -0.16% | 654,543 |
| May 6, 2019 | $201.16 | $205.12 | $197.85 | $204.08 | -0.36% | 891,168 |
| Apr 29, 2019 | $189.95 | $207.77 | $189.35 | $204.81 | +8.07% | 1,343,205 |
| Apr 22, 2019 | $185.96 | $192.48 | $185.79 | $189.51 | +1.71% | 517,183 |
| Apr 15, 2019 | $186.29 | $187.91 | $184.79 | $186.32 | -0.07% | 570,398 |
| Apr 8, 2019 | $183.74 | $186.58 | $181.21 | $186.45 | +1.12% | 567,995 |
| Apr 1, 2019 | $183.17 | $186.13 | $180.38 | $184.39 | +1.30% | 886,655 |
| Mar 25, 2019 | $180.02 | $184.99 | $179.00 | $182.02 | +0.97% | 967,556 |
| Mar 18, 2019 | $183.72 | $187.07 | $180.16 | $180.27 | -1.79% | 726,092 |
| Mar 11, 2019 | $180.37 | $186.36 | $177.96 | $183.56 | +2.34% | 1,247,205 |
| Mar 4, 2019 | $184.46 | $186.03 | $176.31 | $179.36 | -2.69% | 583,093 |
| Feb 25, 2019 | $184.94 | $185.05 | $178.15 | $184.31 | +0.23% | 629,020 |
| Feb 19, 2019 | $179.24 | $184.07 | $179.20 | $183.88 | +2.12% | 583,935 |
| Feb 11, 2019 | $176.06 | $181.81 | $173.28 | $180.06 | +2.58% | 885,975 |
| Feb 4, 2019 | $168.51 | $176.27 | $168.51 | $175.53 | +4.21% | 991,163 |
| Jan 28, 2019 | $156.14 | $171.20 | $155.44 | $168.44 | +6.97% | 1,244,336 |
| Jan 22, 2019 | $154.15 | $158.39 | $153.20 | $157.46 | +1.63% | 911,988 |
| Jan 14, 2019 | $148.74 | $155.50 | $147.09 | $154.93 | +3.55% | 864,512 |
| Jan 7, 2019 | $144.16 | $150.07 | $142.69 | $149.62 | +3.47% | 902,009 |
| Dec 31, 2018 | $144.56 | $145.84 | $139.21 | $144.60 | +0.46% | 843,754 |
| Dec 24, 2018 | $140.57 | $146.53 | $138.39 | $143.94 | +1.47% | 989,213 |
| Dec 17, 2018 | $158.84 | $159.48 | $141.04 | $141.86 | -10.93% | 1,577,364 |
| Dec 10, 2018 | $157.33 | $165.40 | $157.16 | $159.27 | +1.34% | 1,252,728 |
| Dec 3, 2018 | $166.87 | $167.13 | $153.17 | $157.17 | -4.69% | 1,490,060 |
| Nov 26, 2018 | $177.07 | $178.07 | $163.55 | $164.91 | -5.88% | 5,787,625 |
| Nov 19, 2018 | $180.36 | $180.99 | $172.93 | $175.21 | -2.89% | 517,399 |
| Nov 12, 2018 | $181.57 | $183.41 | $176.31 | $180.43 | -0.61% | 798,560 |
| Nov 5, 2018 | $173.07 | $182.66 | $171.73 | $181.53 | +5.16% | 766,361 |
| Oct 29, 2018 | $175.44 | $188.00 | $167.87 | $172.62 | -0.21% | 1,153,053 |
| Oct 22, 2018 | $181.14 | $184.34 | $170.89 | $172.98 | -4.04% | 562,054 |
| Oct 15, 2018 | $177.25 | $184.13 | $176.30 | $180.27 | +1.88% | 684,115 |
| Oct 8, 2018 | $184.52 | $186.39 | $173.39 | $176.94 | -4.37% | 840,305 |
| Oct 1, 2018 | $184.99 | $186.46 | $180.50 | $185.02 | +0.47% | 875,730 |
| Sep 24, 2018 | $186.50 | $189.90 | $181.70 | $184.15 | -1.18% | 784,849 |
| Sep 17, 2018 | $196.05 | $196.40 | $183.25 | $186.35 | -4.85% | 1,254,480 |
| Sep 10, 2018 | $197.00 | $197.53 | $192.35 | $195.85 | -0.15% | 588,058 |
| Sep 4, 2018 | $195.00 | $200.85 | $192.35 | $196.15 | +0.59% | 634,733 |
| Aug 27, 2018 | $194.45 | $196.30 | $193.15 | $195.00 | +0.72% | 493,716 |
| Aug 20, 2018 | $187.95 | $194.95 | $187.25 | $193.60 | +3.42% | 643,847 |
| Aug 13, 2018 | $180.50 | $191.73 | $176.75 | $187.20 | +3.91% | 1,117,152 |
| Aug 6, 2018 | $176.75 | $183.45 | $176.75 | $180.15 | +1.75% | 569,080 |
| Jul 30, 2018 | $175.85 | $178.20 | $170.68 | $177.05 | +0.51% | 632,624 |
| Jul 23, 2018 | $179.30 | $179.65 | $174.65 | $176.15 | -1.89% | 464,536 |
| Jul 16, 2018 | $180.10 | $180.90 | $176.35 | $179.55 | +0.67% | 639,701 |
| Jul 9, 2018 | $178.85 | $179.75 | $173.80 | $178.35 | +0.39% | 569,121 |
| Jul 2, 2018 | $167.55 | $178.30 | $166.80 | $177.65 | +5.40% | 457,090 |
| Jun 25, 2018 | $171.95 | $171.95 | $166.85 | $168.55 | -1.98% | 628,085 |
| Jun 18, 2018 | $166.45 | $174.80 | $162.65 | $171.95 | +2.60% | 1,253,029 |
| Jun 11, 2018 | $169.15 | $170.90 | $163.53 | $167.60 | -0.83% | 677,664 |
| Jun 4, 2018 | $167.60 | $169.45 | $166.40 | $169.00 | +1.47% | 506,794 |
| May 29, 2018 | $162.35 | $169.00 | $162.35 | $166.55 | +1.87% | 425,255 |
| May 21, 2018 | $165.05 | $165.80 | $161.30 | $163.50 | -0.49% | 341,218 |
| May 14, 2018 | $163.80 | $165.05 | $161.85 | $164.30 | +0.34% | 582,601 |
| May 7, 2018 | $155.90 | $165.00 | $155.70 | $163.75 | +5.04% | 713,592 |
| Apr 30, 2018 | $154.00 | $157.50 | $147.15 | $155.90 | +1.66% | 799,187 |
| Apr 23, 2018 | $159.10 | $160.40 | $153.10 | $153.35 | -3.49% | 567,309 |
| Apr 16, 2018 | $155.10 | $160.20 | $154.35 | $158.90 | +3.18% | 551,155 |
| Apr 9, 2018 | $152.40 | $156.55 | $151.55 | $154.00 | +1.72% | 646,056 |
| Apr 2, 2018 | $151.35 | $155.50 | $148.40 | $151.40 | +0.03% | 653,964 |
| Mar 26, 2018 | $149.10 | $152.90 | $145.33 | $151.35 | +3.13% | 864,510 |
| Mar 19, 2018 | $155.75 | $155.75 | $142.85 | $146.75 | -6.80% | 1,662,078 |
| Mar 12, 2018 | $156.00 | $158.60 | $152.40 | $157.45 | +0.93% | 1,404,818 |
| Mar 5, 2018 | $150.00 | $156.90 | $149.85 | $156.00 | +3.76% | 621,422 |
| Feb 26, 2018 | $151.80 | $154.30 | $146.85 | $150.35 | -0.79% | 580,476 |
| Feb 20, 2018 | $149.85 | $152.55 | $148.60 | $151.55 | +0.93% | 445,726 |
| Feb 12, 2018 | $145.30 | $151.70 | $145.30 | $150.15 | +4.31% | 698,333 |
| Feb 5, 2018 | $145.45 | $148.60 | $138.40 | $143.95 | -1.94% | 855,934 |
| Jan 29, 2018 | $141.60 | $159.40 | $138.70 | $146.80 | +3.67% | 1,465,191 |
| Jan 22, 2018 | $139.35 | $142.20 | $137.50 | $141.60 | +1.51% | 628,510 |
| Jan 16, 2018 | $138.35 | $140.45 | $137.20 | $139.50 | +1.57% | 300,341 |
| Jan 8, 2018 | $137.05 | $142.00 | $135.75 | $137.35 | +0.15% | 437,525 |
| Jan 2, 2018 | $133.45 | $138.40 | $133.00 | $137.15 | +3.63% | 465,850 |
| Dec 26, 2017 | $134.05 | $135.90 | $131.70 | $132.35 | -1.30% | 248,838 |
| Dec 18, 2017 | $135.95 | $136.76 | $133.10 | $134.10 | -0.45% | 583,423 |
| Dec 11, 2017 | $133.45 | $135.63 | $131.40 | $134.70 | +0.90% | 838,949 |
| Dec 4, 2017 | $132.40 | $133.80 | $129.55 | $133.50 | +1.91% | 685,072 |
| Nov 27, 2017 | $128.00 | $132.15 | $127.70 | $131.00 | +2.30% | 587,781 |
| Nov 20, 2017 | $125.15 | $131.55 | $124.15 | $128.05 | +2.28% | 501,683 |
| Nov 13, 2017 | $124.05 | $125.75 | $121.60 | $125.20 | +0.32% | 648,840 |
| Nov 6, 2017 | $129.95 | $130.80 | $124.70 | $124.80 | -4.00% | 889,005 |
| Oct 30, 2017 | $144.55 | $146.70 | $129.05 | $130.00 | -10.13% | 972,605 |
| Oct 23, 2017 | $143.20 | $147.31 | $142.65 | $144.65 | +1.05% | 464,290 |
| Oct 16, 2017 | $143.65 | $144.70 | $140.30 | $143.15 | -0.24% | 304,779 |
| Oct 9, 2017 | $142.80 | $144.20 | $141.60 | $143.50 | +0.91% | 481,128 |
| Oct 2, 2017 | $138.90 | $144.25 | $138.80 | $142.20 | +2.05% | 674,576 |
| Sep 25, 2017 | $136.90 | $142.85 | $135.95 | $139.35 | +2.05% | 726,310 |
| Sep 18, 2017 | $130.10 | $137.10 | $130.05 | $136.55 | +5.16% | 540,111 |
| Sep 11, 2017 | $128.50 | $132.75 | $126.90 | $129.85 | +1.80% | 727,533 |
| Sep 5, 2017 | $131.45 | $132.60 | $125.75 | $127.55 | -3.11% | 535,925 |
| Aug 28, 2017 | $125.10 | $131.90 | $124.00 | $131.65 | +5.45% | 642,163 |
| Aug 21, 2017 | $123.15 | $126.60 | $123.15 | $124.85 | +1.50% | 508,987 |
| Aug 14, 2017 | $129.40 | $133.00 | $118.10 | $123.00 | -4.32% | 1,599,892 |
| Aug 7, 2017 | $128.80 | $133.15 | $127.55 | $128.55 | -0.16% | 474,798 |
| Jul 31, 2017 | $126.65 | $129.30 | $124.65 | $128.75 | +1.66% | 498,625 |
| Jul 24, 2017 | $127.30 | $129.15 | $124.95 | $126.65 | -0.51% | 505,717 |
| Jul 17, 2017 | $130.80 | $130.80 | $126.60 | $127.30 | -0.78% | 559,548 |
| Jul 10, 2017 | $127.05 | $129.45 | $125.70 | $128.30 | +0.71% | 546,298 |
| Jul 3, 2017 | $125.35 | $127.75 | $123.50 | $127.40 | +1.88% | 328,019 |
| Jun 26, 2017 | $124.70 | $128.00 | $122.20 | $125.05 | +0.40% | 534,402 |
| Jun 19, 2017 | $121.65 | $127.10 | $118.65 | $124.55 | +2.55% | 890,359 |
| Jun 12, 2017 | $126.90 | $129.85 | $120.55 | $121.45 | -1.66% | 884,892 |
| Jun 5, 2017 | $125.10 | $128.00 | $121.50 | $123.50 | -1.04% | 566,833 |
| May 30, 2017 | $127.10 | $127.45 | $120.70 | $124.80 | -1.89% | 582,023 |
| May 22, 2017 | $121.65 | $128.65 | $120.35 | $127.20 | +4.73% | 448,687 |
| May 15, 2017 | $123.15 | $125.25 | $120.35 | $121.45 | -1.18% | 821,601 |
| May 8, 2017 | $126.70 | $128.15 | $120.70 | $122.90 | -2.73% | 520,104 |
| May 1, 2017 | $118.20 | $132.45 | $115.10 | $126.35 | +7.08% | 1,089,256 |
| Apr 24, 2017 | $117.90 | $121.85 | $116.70 | $118.00 | +1.72% | 517,662 |
| Apr 17, 2017 | $112.85 | $117.70 | $112.85 | $116.00 | +3.25% | 438,652 |
| Apr 10, 2017 | $115.00 | $116.60 | $112.10 | $112.35 | -2.18% | 364,565 |
| Apr 3, 2017 | $117.40 | $118.35 | $112.65 | $114.85 | -2.09% | 692,824 |
| Mar 27, 2017 | $120.40 | $123.08 | $117.25 | $117.30 | -3.06% | 592,124 |
| Mar 20, 2017 | $127.10 | $127.95 | $120.35 | $121.00 | -4.84% | 532,470 |
| Mar 13, 2017 | $122.20 | $127.15 | $121.47 | $127.15 | +3.97% | 499,248 |
| Mar 6, 2017 | $124.15 | $125.23 | $121.60 | $122.30 | -2.43% | 359,020 |
| Feb 27, 2017 | $127.45 | $128.95 | $124.53 | $125.35 | -1.65% | 549,254 |
| Feb 21, 2017 | $127.10 | $128.75 | $124.40 | $127.45 | +0.59% | 439,632 |
| Feb 13, 2017 | $127.25 | $127.80 | $123.78 | $126.70 | +0.20% | 548,114 |
| Feb 6, 2017 | $129.95 | $130.85 | $125.50 | $126.45 | -2.88% | 794,571 |
| Jan 30, 2017 | $121.35 | $135.35 | $118.70 | $130.20 | +6.29% | 1,191,827 |
| Jan 23, 2017 | $123.10 | $124.90 | $120.00 | $122.50 | -0.57% | 603,740 |
| Jan 17, 2017 | $123.15 | $124.85 | $120.35 | $123.20 | -0.32% | 335,169 |
| Jan 9, 2017 | $124.50 | $126.13 | $121.60 | $123.60 | -0.72% | 484,172 |
| Jan 3, 2017 | $125.55 | $127.58 | $122.50 | $124.50 | +0.16% | 545,466 |
| Dec 27, 2016 | $125.20 | $126.20 | $123.70 | $124.30 | -0.68% | 378,476 |
| Dec 19, 2016 | $125.35 | $127.45 | $123.75 | $125.15 | -0.12% | 925,417 |
| Dec 12, 2016 | $131.10 | $131.10 | $125.30 | $125.30 | -4.97% | 1,338,474 |
| Dec 5, 2016 | $130.70 | $133.70 | $130.30 | $131.85 | +1.50% | 1,097,276 |
| Nov 28, 2016 | $127.50 | $132.94 | $127.25 | $129.90 | +1.09% | 850,837 |
| Nov 21, 2016 | $124.55 | $129.35 | $124.38 | $128.50 | +3.05% | 477,728 |
| Nov 14, 2016 | $121.85 | $125.85 | $119.05 | $124.70 | – | 1,166,381 |
Seasonality
CACI 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 | 3.7% | 0.3% | 0.1% | 5.0% | 1.8% | 0.7% | 3.1% | 4.9% | -0.8% | 5.7% | -1.1% | -3.1% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 16.5% | -1.7% | -10.9% | -4.5% | -1.2% | -9.8% | 7.4% | 25.2% | -2.2% | 10.9% | ||
| 2025 | -4.4% | -13.3% | 9.6% | 24.8% | -6.5% | 11.4% | -3.4% | 4.2% | 4.0% | 12.7% | 9.8% | -13.7% |
| 2024 | 6.1% | 9.1% | 1.1% | 6.2% | 5.5% | 1.3% | 7.3% | 5.8% | 3.4% | 9.5% | -16.8% | -12.1% |
| 2023 | 2.5% | -4.9% | 1.1% | 5.8% | -4.5% | 13.9% | 2.8% | -6.4% | -4.3% | 3.4% | -1.2% | 0.9% |
| 2022 | -8.1% | 13.1% | 7.7% | -11.9% | 5.7% | 0.5% | 7.3% | -7.1% | -7.1% | 16.5% | 2.7% | -3.7% |
| 2021 | -3.3% | -8.2% | 11.4% | 3.3% | 0.0% | 0.1% | 4.6% | -3.5% | 1.8% | 9.7% | -9.8% | 3.8% |
| 2020 | 7.0% | -8.4% | -13.8% | 18.5% | 0.3% | -13.5% | -4.2% | 12.7% | -9.0% | -2.2% | 13.8% | 5.1% |
| 2019 | 16.1% | 9.0% | -0.1% | 7.1% | 4.4% | 0.5% | 5.2% | 3.3% | 4.0% | -3.2% | 7.0% | 4.5% |
| 2018 | 6.2% | 6.0% | 1.5% | -0.2% | 10.3% | 1.1% | 3.9% | 11.3% | -5.6% | -3.1% | -7.6% | -12.7% |
| 2017 | -1.2% | 2.1% | -6.5% | 0.6% | 4.3% | 1.6% | 0.0% | 3.8% | 7.4% | 3.2% | -8.2% | 0.3% |