Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TCAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 201.50 | -0.50 | -0.25% | 196.80 | 205.50 | 192.00 | 1,873,588 |
| Apr 25 2024 | 202.00 | -0.50 | -0.25% | 202.50 | 204.50 | 199.40 | 3,065,787 |
| Apr 24 2024 | 202.50 | -5.00 | -2.41% | 208.00 | 208.50 | 200.50 | 5,228,671 |
| Apr 23 2024 | 207.50 | 2.00 | 0.97% | 212.00 | 212.00 | 207.00 | 1,243,999 |
| Apr 22 2024 | 205.50 | -2.00 | -0.96% | 211.00 | 211.00 | 205.50 | 1,740,701 |
| Apr 19 2024 | 207.50 | 0.50 | 0.24% | 205.00 | 207.50 | 204.00 | 996,382 |
| Apr 18 2024 | 207.00 | -1.00 | -0.48% | 212.00 | 212.00 | 206.50 | 893,110 |
| Apr 17 2024 | 208.00 | 0.00 | 0.00% | 212.50 | 212.50 | 206.50 | 1,321,794 |
| Apr 16 2024 | 208.00 | -4.00 | -1.89% | 208.00 | 211.00 | 206.50 | 1,298,013 |
| Apr 15 2024 | 212.00 | 3.00 | 1.44% | 208.50 | 214.00 | 208.50 | 2,743,433 |
| Apr 12 2024 | 209.00 | -4.50 | -2.11% | 219.50 | 219.50 | 208.00 | 2,328,132 |
| Apr 11 2024 | 213.50 | -8.50 | -3.83% | 212.00 | 215.00 | 211.50 | 2,408,777 |
| Apr 10 2024 | 222.00 | 0.00 | 0.00% | 226.00 | 226.00 | 220.50 | 1,731,120 |
| Apr 09 2024 | 222.00 | -5.50 | -2.42% | 229.50 | 229.50 | 220.00 | 1,148,022 |
| Apr 08 2024 | 227.50 | 2.00 | 0.89% | 227.50 | 228.00 | 225.00 | 850,330 |
| Apr 05 2024 | 225.50 | -2.00 | -0.88% | 227.50 | 227.50 | 223.50 | 791,983 |
| Apr 04 2024 | 227.50 | 2.50 | 1.11% | 227.00 | 229.00 | 226.00 | 1,261,178 |
| Apr 03 2024 | 225.00 | 1.50 | 0.67% | 227.50 | 227.50 | 220.00 | 2,339,102 |
| Apr 02 2024 | 223.50 | -1.70 | -0.75% | 230.00 | 230.50 | 221.50 | 3,145,495 |
| Mar 28 2024 | 225.20 | 0.80 | 0.36% | 226.40 | 227.00 | 224.60 | 1,795,209 |
| Mar 27 2024 | 224.40 | -0.80 | -0.36% | 226.00 | 227.20 | 224.40 | 1,511,745 |
| Mar 26 2024 | 225.20 | -1.20 | -0.53% | 226.80 | 227.20 | 225.20 | 1,498,353 |
| Mar 25 2024 | 226.40 | 0.00 | 0.00% | 225.40 | 227.60 | 224.60 | 1,388,662 |
| Mar 22 2024 | 226.40 | 3.80 | 1.71% | 224.40 | 227.60 | 224.40 | 1,241,232 |
| Mar 21 2024 | 222.60 | 2.00 | 0.91% | 223.20 | 228.20 | 222.00 | 2,187,130 |
| Mar 20 2024 | 220.60 | 0.40 | 0.18% | 223.60 | 223.60 | 219.20 | 1,331,817 |
| Mar 19 2024 | 220.20 | 3.20 | 1.47% | 222.20 | 222.60 | 218.20 | 1,441,038 |
| Mar 18 2024 | 217.00 | -0.60 | -0.28% | 218.80 | 218.80 | 216.40 | 1,672,724 |
| Mar 15 2024 | 217.60 | -0.40 | -0.18% | 221.40 | 221.40 | 217.20 | 3,662,344 |
| Mar 14 2024 | 218.00 | 1.00 | 0.46% | 223.40 | 223.40 | 215.80 | 1,774,383 |
| Mar 13 2024 | 217.00 | -1.60 | -0.73% | 217.00 | 221.80 | 217.00 | 5,798,607 |
| Mar 12 2024 | 218.60 | 20.00 | 10.07% | 214.00 | 226.00 | 213.80 | 3,246,565 |
| Mar 11 2024 | 198.60 | 10.40 | 5.53% | 192.40 | 201.20 | 188.70 | 2,029,253 |
| Mar 08 2024 | 188.20 | -0.90 | -0.48% | 194.10 | 194.10 | 188.00 | 867,639 |
| Mar 07 2024 | 189.10 | 0.10 | 0.05% | 188.90 | 191.10 | 188.50 | 848,455 |
| Mar 06 2024 | 189.00 | -0.90 | -0.47% | 184.60 | 190.50 | 184.60 | 3,466,371 |
| Mar 05 2024 | 189.90 | 8.60 | 4.74% | 181.30 | 190.70 | 181.30 | 2,080,553 |
| Mar 04 2024 | 181.30 | -0.20 | -0.11% | 178.00 | 183.10 | 178.00 | 1,082,536 |
| Mar 01 2024 | 181.50 | 2.50 | 1.40% | 176.10 | 182.00 | 176.10 | 812,381 |
| Feb 29 2024 | 179.00 | 0.80 | 0.45% | 181.00 | 181.20 | 178.90 | 1,651,916 |
| Feb 28 2024 | 178.20 | -4.50 | -2.46% | 181.70 | 182.70 | 178.20 | 692,177 |
| Feb 27 2024 | 182.70 | 1.30 | 0.72% | 181.80 | 184.20 | 181.10 | 1,690,125 |
| Feb 26 2024 | 181.40 | 0.60 | 0.33% | 181.20 | 181.60 | 179.70 | 1,005,329 |
| Feb 23 2024 | 180.80 | -2.20 | -1.20% | 180.40 | 182.50 | 180.00 | 1,030,677 |
| Feb 22 2024 | 183.00 | 3.00 | 1.67% | 180.50 | 183.10 | 179.10 | 478,870 |
| Feb 21 2024 | 180.00 | 1.30 | 0.73% | 176.60 | 180.60 | 176.60 | 828,714 |
| Feb 20 2024 | 178.70 | -0.10 | -0.06% | 177.40 | 178.90 | 176.50 | 414,183 |
| Feb 19 2024 | 178.80 | -0.50 | -0.28% | 182.50 | 182.50 | 176.80 | 642,608 |
| Feb 16 2024 | 179.30 | 1.50 | 0.84% | 179.10 | 180.30 | 176.50 | 489,291 |
| Feb 15 2024 | 177.80 | 2.40 | 1.37% | 171.10 | 177.80 | 170.70 | 797,362 |
| Feb 14 2024 | 175.40 | -3.60 | -2.01% | 174.50 | 180.60 | 174.50 | 942,769 |
| Feb 13 2024 | 179.00 | -2.90 | -1.59% | 178.40 | 183.00 | 178.40 | 476,372 |
| Feb 12 2024 | 181.90 | 2.60 | 1.45% | 179.00 | 183.40 | 179.00 | 650,316 |
| Feb 09 2024 | 179.30 | -1.50 | -0.83% | 181.10 | 181.30 | 178.70 | 855,244 |
| Feb 08 2024 | 180.80 | 1.10 | 0.61% | 183.50 | 183.50 | 180.00 | 2,027,325 |
| Feb 07 2024 | 179.70 | -3.40 | -1.86% | 185.00 | 185.00 | 179.50 | 1,229,251 |
| Feb 06 2024 | 183.10 | 0.10 | 0.05% | 181.00 | 184.50 | 180.60 | 378,792 |
| Feb 05 2024 | 183.00 | -1.70 | -0.92% | 185.80 | 186.10 | 182.10 | 307,507 |
| Feb 02 2024 | 184.70 | -1.60 | -0.86% | 190.20 | 190.20 | 184.70 | 412,532 |
| Feb 01 2024 | 186.30 | -1.60 | -0.85% | 184.60 | 188.70 | 184.60 | 542,950 |
| Jan 31 2024 | 187.90 | -3.20 | -1.67% | 191.90 | 191.90 | 187.90 | 675,894 |
| Jan 30 2024 | 191.10 | 5.20 | 2.80% | 186.30 | 191.20 | 184.20 | 1,029,979 |
| Jan 29 2024 | 185.90 | 0.40 | 0.22% | 189.70 | 189.70 | 182.40 | 2,232,441 |
