CAT(CAT)
CAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $865.63 | $868.00 | $836.01 | $842.19 | 2.44M |
| 8/6/2026 | $862.00 | $879.33 | $856.96 | $856.96 | 2.90M |
| 8/5/2026 | $874.90 | $905.72 | $870.00 | $871.08 | 3.36M |
| 8/4/2026 | $922.00 | $935.00 | $866.85 | $876.54 | 6.23M |
| 8/3/2026 | $811.58 | $835.34 | $804.57 | $830.03 | 3.31M |
| 7/31/2026 | $843.39 | $845.00 | $807.31 | $814.81 | 2.42M |
| 7/30/2026 | $810.75 | $822.76 | $801.68 | $809.14 | 3.51M |
| 7/29/2026 | $810.23 | $822.80 | $776.00 | $782.71 | 5.97M |
| 7/28/2026 | $855.76 | $855.82 | $824.00 | $840.85 | 3.81M |
| 7/27/2026 | $887.50 | $894.02 | $839.58 | $873.28 | 3.15M |
| 7/24/2026 | $895.00 | $902.82 | $881.19 | $888.73 | 1.98M |
| 7/23/2026 | $886.56 | $909.60 | $881.95 | $894.54 | 2.68M |
| 7/22/2026 | $877.29 | $902.57 | $872.94 | $889.31 | 1.98M |
| 7/21/2026 | $887.49 | $898.00 | $876.01 | $889.97 | 3.22M |
| 7/20/2026 | $890.00 | $894.37 | $861.27 | $864.30 | 2.77M |
| 7/17/2026 | $841.73 | $893.19 | $838.33 | $880.28 | 3.38M |
| 7/16/2026 | $891.77 | $902.00 | $868.88 | $877.17 | 3.59M |
| 7/15/2026 | $938.58 | $938.58 | $890.40 | $914.30 | 2.70M |
| 7/14/2026 | $958.00 | $964.63 | $925.50 | $933.34 | 2.03M |
| 7/13/2026 | $939.21 | $946.75 | $924.38 | $931.47 | 1.99M |
| 7/10/2026 | $930.68 | $957.99 | $928.50 | $952.41 | 1.96M |
| 7/9/2026 | $975.08 | $983.16 | $934.38 | $938.39 | 3.52M |
| 7/8/2026 | $937.51 | $955.00 | $925.26 | $948.08 | 2.74M |
| 7/7/2026 | $946.50 | $950.00 | $909.53 | $940.12 | 3.81M |
| 7/6/2026 | $979.09 | $991.00 | $963.32 | $969.92 | 2.44M |
| 7/2/2026 | $1001.28 | $1001.28 | $948.78 | $963.53 | 3.57M |
| 7/1/2026 | $1033.92 | $1041.26 | $985.05 | $991.41 | 3.91M |
| 6/30/2026 | $1045.00 | $1073.46 | $1037.21 | $1064.90 | 3.29M |
| 6/29/2026 | $998.41 | $1039.07 | $992.11 | $1033.19 | 3.15M |
| 6/26/2026 | $1031.85 | $1031.85 | $989.64 | $997.47 | 13.95M |
| 6/25/2026 | $1024.64 | $1057.07 | $1015.00 | $1057.01 | 4.65M |
| 6/24/2026 | $981.61 | $1004.87 | $970.05 | $994.45 | 3.53M |
| 6/23/2026 | $985.25 | $994.60 | $972.65 | $984.24 | 4.29M |
| 6/22/2026 | $999.28 | $1023.29 | $999.00 | $1022.28 | 4.03M |
| 6/18/2026 | $979.00 | $994.49 | $976.33 | $985.82 | 6.18M |
| 6/17/2026 | $956.98 | $975.64 | $953.00 | $955.92 | 2.74M |
| 6/16/2026 | $942.80 | $961.33 | $939.17 | $945.46 | 2.83M |
| 6/15/2026 | $935.00 | $946.10 | $928.50 | $933.93 | 2.45M |
| 6/12/2026 | $905.24 | $918.98 | $899.20 | $910.57 | 2.10M |
| 6/11/2026 | $872.40 | $900.65 | $870.03 | $897.63 | 3.46M |
| 6/10/2026 | $901.74 | $906.00 | $854.73 | $856.16 | 3.61M |
| 6/9/2026 | $927.49 | $938.18 | $876.99 | $914.70 | 3.01M |
| 6/8/2026 | $917.00 | $927.34 | $902.74 | $915.64 | 2.55M |
| 6/5/2026 | $929.93 | $934.03 | $901.50 | $904.28 | 2.78M |
| 6/4/2026 | $913.99 | $946.83 | $903.00 | $940.48 | 3.08M |
| 6/3/2026 | $914.43 | $936.71 | $912.39 | $926.18 | 2.51M |
| 6/2/2026 | $876.67 | $911.96 | $873.12 | $909.81 | 2.82M |
| 6/1/2026 | $860.16 | $873.77 | $853.37 | $865.36 | 2.68M |
| 5/29/2026 | $886.69 | $890.81 | $866.19 | $875.87 | 5.20M |
| 5/28/2026 | $898.56 | $905.00 | $880.47 | $887.67 | 2.75M |
| 5/27/2026 | $905.18 | $911.67 | $889.83 | $909.93 | 2.46M |
| 5/26/2026 | $884.95 | $909.56 | $878.02 | $908.55 | 2.26M |
| 5/22/2026 | $878.00 | $893.84 | $861.06 | $879.89 | 1.99M |
| 5/21/2026 | $864.90 | $872.67 | $858.60 | $865.95 | 1.86M |
| 5/20/2026 | $871.22 | $877.76 | $857.06 | $872.56 | 2.42M |
| 5/19/2026 | $861.59 | $869.86 | $845.55 | $860.15 | 3.24M |
| 5/18/2026 | $893.32 | $893.32 | $850.83 | $863.95 | 2.72M |
| 5/15/2026 | $898.75 | $899.73 | $880.20 | $888.31 | 2.91M |
| 5/14/2026 | $910.00 | $920.35 | $902.50 | $920.22 | 2.10M |
| 5/13/2026 | $912.50 | $922.99 | $897.38 | $902.30 | 1.96M |
| 5/12/2026 | $912.00 | $915.09 | $894.51 | $912.14 | 2.35M |
| 5/11/2026 | $903.61 | $929.00 | $895.06 | $926.79 | 2.81M |