Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAPP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 209.60 | 1.50 | 0.72% | 209.00 | 209.90 | 208.20 | 33,283 |
| May 20 2024 | 208.10 | 0.70 | 0.34% | 207.90 | 208.60 | 207.25 | 15,141 |
| May 17 2024 | 207.40 | 0.40 | 0.19% | 206.30 | 207.95 | 205.70 | 36,053 |
| May 16 2024 | 207.00 | -2.00 | -0.96% | 209.00 | 210.60 | 206.10 | 41,131 |
| May 15 2024 | 209.00 | 1.90 | 0.92% | 208.90 | 210.50 | 207.90 | 29,870 |
| May 14 2024 | 207.10 | 1.30 | 0.63% | 205.70 | 209.10 | 205.70 | 22,211 |
| May 13 2024 | 205.80 | 0.40 | 0.19% | 205.80 | 206.30 | 204.40 | 27,914 |
| May 10 2024 | 205.40 | -0.10 | -0.05% | 206.30 | 207.00 | 205.40 | 32,733 |
| May 09 2024 | 205.50 | -1.10 | -0.53% | 206.70 | 207.1009 | 205.50 | 23,838 |
| May 08 2024 | 206.60 | 1.50 | 0.73% | 205.90 | 208.80 | 205.90 | 33,728 |
| May 07 2024 | 205.10 | 2.10 | 1.03% | 203.90 | 205.90 | 203.55 | 41,712 |
| May 06 2024 | 203.00 | 0.40 | 0.20% | 203.00 | 205.00 | 203.00 | 20,508 |
| May 03 2024 | 202.60 | 3.35 | 1.68% | 199.45 | 204.40 | 199.40 | 32,795 |
| May 02 2024 | 199.25 | 1.35 | 0.68% | 197.75 | 199.30 | 196.00 | 51,345 |
| May 01 2024 | 197.90 | 0.00 | 0.00% | 197.90 | 197.90 | 197.90 | 0.00 |
| Apr 30 2024 | 197.90 | -7.60 | -3.70% | 210.60 | 211.90 | 196.85 | 77,099 |
| Apr 29 2024 | 205.50 | 2.40 | 1.18% | 203.90 | 207.00 | 203.10 | 52,807 |
| Apr 26 2024 | 203.10 | 2.00 | 0.99% | 203.00 | 203.60 | 200.50 | 43,399 |
| Apr 25 2024 | 201.10 | -4.50 | -2.19% | 203.50 | 204.20 | 199.55 | 67,044 |
| Apr 24 2024 | 205.60 | 1.20 | 0.59% | 205.30 | 206.00 | 204.80 | 49,703 |
| Apr 23 2024 | 204.40 | 2.90 | 1.44% | 202.90 | 204.40 | 202.90 | 27,083 |
| Apr 22 2024 | 201.50 | 1.40 | 0.70% | 202.00 | 202.70 | 201.50 | 28,080 |
| Apr 19 2024 | 200.10 | -0.40 | -0.20% | 198.90 | 200.60 | 198.15 | 23,617 |
| Apr 18 2024 | 200.50 | -1.90 | -0.94% | 202.40 | 202.50 | 196.70 | 61,361 |
| Apr 17 2024 | 202.40 | -2.50 | -1.22% | 203.80 | 204.10 | 201.50 | 32,871 |
| Apr 16 2024 | 204.90 | -0.50 | -0.24% | 203.60 | 205.20 | 202.70 | 49,631 |
| Apr 15 2024 | 205.40 | -2.10 | -1.01% | 208.30 | 209.20 | 204.50 | 34,010 |
| Apr 12 2024 | 207.50 | -1.10 | -0.53% | 210.00 | 210.30 | 206.40 | 31,787 |
| Apr 11 2024 | 208.60 | 2.10 | 1.02% | 205.80 | 208.60 | 205.50 | 26,231 |
| Apr 10 2024 | 206.50 | -4.40 | -2.09% | 211.10 | 212.20 | 204.70 | 26,513 |
| Apr 09 2024 | 210.90 | -0.30 | -0.14% | 211.00 | 212.10 | 209.40 | 26,051 |
| Apr 08 2024 | 211.20 | -0.20 | -0.09% | 210.20 | 212.40 | 210.20 | 25,775 |
| Apr 05 2024 | 211.40 | 2.30 | 1.10% | 206.80 | 211.40 | 206.60 | 62,184 |
| Apr 04 2024 | 209.10 | -0.60 | -0.29% | 210.20 | 210.30 | 205.50 | 106,022 |
| Apr 03 2024 | 209.70 | -0.20 | -0.10% | 210.40 | 211.00 | 207.70 | 50,284 |
| Apr 02 2024 | 209.90 | -3.40 | -1.59% | 212.20 | 214.70 | 209.70 | 54,176 |
| Apr 01 2024 | 213.30 | 0.00 | 0.00% | 213.30 | 213.30 | 213.30 | 0.00 |
| Mar 29 2024 | 213.30 | 0.00 | 0.00% | 213.30 | 213.30 | 213.30 | 0.00 |
| Mar 28 2024 | 213.30 | -1.40 | -0.65% | 213.70 | 214.90 | 212.70 | 43,382 |
| Mar 27 2024 | 214.70 | 0.60 | 0.28% | 214.50 | 215.30 | 213.95 | 62,072 |
| Mar 26 2024 | 214.10 | 0.10 | 0.05% | 213.30 | 214.10 | 211.70 | 44,508 |
| Mar 25 2024 | 214.00 | -1.70 | -0.79% | 214.75 | 214.75 | 211.85 | 39,075 |
| Mar 22 2024 | 215.70 | 0.10 | 0.05% | 215.50 | 216.80 | 214.30 | 47,256 |
| Mar 21 2024 | 215.60 | -5.90 | -2.66% | 223.00 | 223.30 | 212.20 | 75,215 |
| Mar 20 2024 | 221.50 | -1.40 | -0.63% | 223.20 | 224.40 | 221.50 | 30,913 |
| Mar 19 2024 | 222.90 | 0.40 | 0.18% | 222.10 | 223.10 | 220.60 | 19,352 |
| Mar 18 2024 | 222.50 | -0.50 | -0.22% | 223.50 | 223.50 | 221.40 | 18,225 |
| Mar 15 2024 | 223.00 | -1.50 | -0.67% | 224.10 | 225.70 | 223.00 | 44,163 |
| Mar 14 2024 | 224.50 | -0.90 | -0.40% | 225.20 | 225.70 | 222.90 | 63,298 |
| Mar 13 2024 | 225.40 | -0.10 | -0.04% | 225.90 | 226.20 | 224.70 | 25,940 |
| Mar 12 2024 | 225.50 | 1.20 | 0.53% | 225.60 | 226.10 | 222.20 | 27,573 |
| Mar 11 2024 | 224.30 | -1.50 | -0.66% | 223.70 | 224.80 | 222.35 | 23,423 |
| Mar 08 2024 | 225.80 | -1.00 | -0.44% | 226.40 | 226.60 | 224.90 | 35,856 |
| Mar 07 2024 | 226.80 | 4.80 | 2.16% | 221.60 | 227.10 | 221.60 | 47,955 |
| Mar 06 2024 | 222.00 | 0.80 | 0.36% | 221.00 | 222.40 | 220.10 | 29,815 |
| Mar 05 2024 | 221.20 | -4.40 | -1.95% | 225.60 | 225.60 | 219.80 | 33,147 |
| Mar 04 2024 | 225.60 | 0.60 | 0.27% | 225.90 | 227.35 | 224.50 | 50,392 |
| Mar 01 2024 | 225.00 | 0.30 | 0.13% | 226.20 | 226.80 | 223.30 | 49,349 |
| Feb 29 2024 | 224.70 | 1.40 | 0.63% | 225.00 | 225.90 | 224.30 | 30,449 |
| Feb 28 2024 | 223.30 | 0.00 | 0.00% | 223.50 | 224.60 | 221.70 | 43,464 |
| Feb 27 2024 | 223.30 | -0.20 | -0.09% | 224.10 | 225.50 | 222.80 | 27,616 |
| Feb 26 2024 | 223.50 | -2.40 | -1.06% | 225.10 | 226.50 | 223.50 | 42,134 |
| Feb 23 2024 | 225.90 | 4.40 | 1.99% | 222.10 | 227.30 | 221.30 | 52,169 |
| Feb 22 2024 | 221.50 | 3.80 | 1.75% | 219.60 | 222.50 | 218.80 | 59,678 |
