Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAPE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 519.50 | 1.20 | 0.23% | 521.80 | 522.20 | 519.50 | 132 |
| May 09 2024 | 518.30 | 1.70 | 0.33% | 516.80 | 518.30 | 514.80 | 235 |
| May 08 2024 | 516.60 | 0.00 | 0.00% | 517.60 | 517.60 | 516.60 | 26 |
| May 07 2024 | 516.60 | 6.30 | 1.23% | 516.60 | 516.60 | 516.60 | 3 |
| May 06 2024 | 510.30 | 2.00 | 0.39% | 510.30 | 510.30 | 510.30 | 26 |
| May 03 2024 | 508.30 | -0.50 | -0.10% | 509.70 | 509.70 | 508.30 | 10 |
| May 02 2024 | 508.80 | -2.30 | -0.45% | 513.30 | 513.30 | 508.50 | 84 |
| Apr 30 2024 | 511.10 | -1.30 | -0.25% | 510.60 | 511.10 | 510.60 | 25 |
| Apr 29 2024 | 512.40 | 2.40 | 0.47% | 514.70 | 515.70 | 512.40 | 139 |
| Apr 26 2024 | 510.00 | 3.00 | 0.59% | 509.10 | 510.00 | 508.90 | 70 |
| Apr 25 2024 | 507.00 | -0.30 | -0.06% | 507.00 | 507.00 | 507.00 | 2 |
| Apr 24 2024 | 507.30 | -2.80 | -0.55% | 512.30 | 512.30 | 507.30 | 20 |
| Apr 23 2024 | 510.10 | 3.40 | 0.67% | 510.10 | 510.10 | 510.10 | 24 |
| Apr 22 2024 | 506.70 | 4.80 | 0.96% | 505.80 | 508.00 | 505.80 | 92 |
| Apr 19 2024 | 501.90 | 1.90 | 0.38% | 499.00 | 502.20 | 498.15 | 140 |
| Apr 18 2024 | 500.00 | -2.00 | -0.40% | 501.20 | 501.20 | 500.00 | 86 |
| Apr 17 2024 | 502.00 | 2.15 | 0.43% | 498.90 | 503.40 | 498.05 | 471 |
| Apr 16 2024 | 499.85 | -9.85 | -1.93% | 499.70 | 499.85 | 499.40 | 93 |
| Apr 15 2024 | 509.70 | 2.70 | 0.53% | 505.60 | 509.70 | 505.60 | 38 |
| Apr 12 2024 | 507.00 | -0.10 | -0.02% | 509.70 | 510.50 | 507.00 | 1,314 |
| Apr 11 2024 | 507.10 | 0.00 | 0.00% | 507.10 | 507.10 | 507.10 | 0 |
| Apr 10 2024 | 507.10 | 0.70 | 0.14% | 509.90 | 509.90 | 502.90 | 103 |
| Apr 09 2024 | 506.40 | -1.30 | -0.26% | 506.40 | 506.40 | 506.40 | 39 |
| Apr 08 2024 | 507.70 | 1.80 | 0.36% | 507.10 | 507.70 | 507.10 | 60 |
| Apr 05 2024 | 505.90 | -6.20 | -1.21% | 505.20 | 506.00 | 504.50 | 399 |
| Apr 04 2024 | 512.10 | 2.90 | 0.57% | 509.30 | 512.80 | 509.30 | 69 |
| Apr 03 2024 | 509.20 | -1.70 | -0.33% | 509.10 | 509.20 | 508.40 | 163 |
| Apr 02 2024 | 510.90 | -3.00 | -0.58% | 516.80 | 516.80 | 510.60 | 56 |
| Mar 28 2024 | 513.90 | 1.90 | 0.37% | 513.20 | 515.10 | 513.20 | 113 |
| Mar 27 2024 | 512.00 | 3.40 | 0.67% | 509.10 | 512.10 | 509.10 | 175 |
| Mar 26 2024 | 508.60 | 0.90 | 0.18% | 508.50 | 509.50 | 508.50 | 48 |
| Mar 25 2024 | 507.70 | 0.00 | 0.00% | 507.70 | 507.70 | 507.70 | 0 |
| Mar 22 2024 | 507.70 | -3.50 | -0.68% | 509.10 | 509.10 | 507.70 | 57 |
| Mar 21 2024 | 511.20 | 3.70 | 0.73% | 510.90 | 511.40 | 510.90 | 61 |
| Mar 20 2024 | 507.50 | 3.80 | 0.75% | 507.50 | 507.50 | 507.50 | 96 |
| Mar 19 2024 | 503.70 | -1.90 | -0.38% | 504.70 | 504.70 | 503.70 | 56 |
| Mar 18 2024 | 505.60 | -2.00 | -0.39% | 507.00 | 507.10 | 505.60 | 4 |
| Mar 15 2024 | 507.60 | -4.90 | -0.96% | 509.50 | 511.30 | 507.60 | 47 |
| Mar 14 2024 | 512.50 | 2.80 | 0.55% | 510.40 | 512.50 | 510.40 | 10 |
| Mar 13 2024 | 509.70 | 3.40 | 0.67% | 508.20 | 509.70 | 508.20 | 25 |
| Mar 12 2024 | 506.30 | 4.10 | 0.82% | 507.60 | 507.60 | 505.90 | 35 |
| Mar 11 2024 | 502.20 | -2.30 | -0.46% | 505.50 | 505.50 | 502.20 | 3 |
| Mar 08 2024 | 504.50 | -0.70 | -0.14% | 504.90 | 505.70 | 503.90 | 69 |
| Mar 07 2024 | 505.20 | 7.05 | 1.42% | 505.80 | 505.80 | 504.80 | 57 |
| Mar 06 2024 | 498.15 | 1.20 | 0.24% | 498.50 | 498.50 | 498.15 | 20 |
| Mar 05 2024 | 496.95 | 0.25 | 0.05% | 495.10 | 496.95 | 495.10 | 241 |
| Mar 04 2024 | 496.70 | -0.05 | -0.01% | 496.70 | 496.70 | 494.40 | 29 |
| Mar 01 2024 | 496.75 | -1.05 | -0.21% | 496.50 | 498.10 | 496.05 | 88 |
| Feb 29 2024 | 497.80 | 1.80 | 0.36% | 497.20 | 497.80 | 497.20 | 53 |
| Feb 28 2024 | 496.00 | -4.60 | -0.92% | 498.35 | 499.05 | 496.00 | 298 |
| Feb 27 2024 | 500.60 | 1.35 | 0.27% | 499.70 | 500.60 | 497.80 | 161 |
| Feb 26 2024 | 499.25 | -3.55 | -0.71% | 499.25 | 499.25 | 499.25 | 4 |
| Feb 23 2024 | 502.80 | 2.95 | 0.59% | 500.50 | 502.80 | 500.10 | 282 |
| Feb 22 2024 | 499.85 | 1.30 | 0.26% | 501.40 | 501.40 | 499.65 | 118 |
| Feb 21 2024 | 498.55 | 1.10 | 0.22% | 500.00 | 500.00 | 497.45 | 377 |
| Feb 20 2024 | 497.45 | -2.20 | -0.44% | 500.00 | 500.00 | 497.45 | 17 |
| Feb 19 2024 | 499.65 | 1.35 | 0.27% | 498.65 | 499.65 | 498.20 | 63 |
| Feb 16 2024 | 498.30 | 2.35 | 0.47% | 498.20 | 498.95 | 498.20 | 127 |
| Feb 15 2024 | 495.95 | 5.40 | 1.10% | 496.25 | 497.40 | 495.95 | 427 |
| Feb 14 2024 | 490.55 | -0.90 | -0.18% | 493.50 | 493.50 | 490.55 | 274 |
| Feb 13 2024 | 491.45 | -3.65 | -0.74% | 494.25 | 495.50 | 491.00 | 145 |
| Feb 12 2024 | 495.10 | 1.35 | 0.27% | 494.30 | 495.10 | 494.30 | 34 |
