Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CPXJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 178.31 | -0.21 | -0.12% | 178.41 | 179.23 | 178.135 | 5,025 |
| Jul 19 2024 | 178.52 | -1.70 | -0.94% | 180.18 | 180.18 | 178.35 | 8,541 |
| Jul 18 2024 | 180.22 | -1.36 | -0.75% | 182.27 | 183.62 | 180.19 | 3,119 |
| Jul 17 2024 | 181.58 | 0.40 | 0.22% | 182.55 | 182.88 | 181.505 | 11,287 |
| Jul 16 2024 | 181.18 | -1.44 | -0.79% | 181.38 | 181.665 | 180.65 | 10,787 |
| Jul 15 2024 | 182.62 | -1.15 | -0.63% | 183.08 | 183.905 | 181.68 | 5,180 |
| Jul 12 2024 | 183.77 | 2.85 | 1.58% | 182.25 | 184.035 | 182.00 | 5,542 |
| Jul 11 2024 | 180.92 | 2.06 | 1.15% | 180.03 | 183.145 | 179.485 | 7,829 |
| Jul 10 2024 | 178.86 | 2.58 | 1.46% | 177.80 | 178.925 | 177.505 | 3,571 |
| Jul 09 2024 | 176.28 | -0.21 | -0.12% | 177.45 | 177.64 | 176.045 | 8,690 |
| Jul 08 2024 | 176.49 | -0.57 | -0.32% | 176.12 | 176.995 | 175.96 | 4,535 |
| Jul 05 2024 | 177.06 | -1.13 | -0.63% | 177.64 | 181.37 | 176.20 | 10,593 |
| Jul 04 2024 | 178.19 | 0.67 | 0.38% | 178.08 | 178.505 | 177.80 | 1,255 |
| Jul 03 2024 | 177.52 | 3.54 | 2.03% | 175.42 | 178.99 | 175.245 | 9,492 |
| Jul 02 2024 | 173.98 | -0.17 | -0.10% | 173.94 | 178.005 | 173.005 | 13,521 |
| Jul 01 2024 | 174.15 | -1.04 | -0.59% | 175.21 | 175.705 | 173.97 | 6,726 |
| Jun 28 2024 | 175.19 | 0.48 | 0.27% | 174.73 | 175.57 | 174.235 | 8,125 |
| Jun 27 2024 | 174.71 | 0.97 | 0.56% | 175.21 | 175.32 | 173.97 | 12,841 |
| Jun 26 2024 | 173.74 | -1.37 | -0.78% | 176.03 | 176.175 | 173.67 | 20,228 |
| Jun 25 2024 | 175.11 | -1.01 | -0.57% | 176.73 | 176.73 | 174.58 | 3,260 |
| Jun 24 2024 | 176.12 | 1.51 | 0.86% | 174.52 | 176.48 | 174.24 | 37,015 |
| Jun 21 2024 | 174.61 | -1.17 | -0.67% | 175.74 | 175.93 | 174.495 | 8,289 |
| Jun 20 2024 | 175.78 | -0.36 | -0.20% | 175.86 | 176.515 | 175.315 | 55,226 |
| Jun 19 2024 | 176.135 | 0.72 | 0.41% | 176.49 | 176.685 | 175.92 | 235,351 |
| Jun 18 2024 | 175.42 | 2.04 | 1.18% | 175.27 | 175.785 | 173.945 | 4,841 |
| Jun 17 2024 | 173.38 | 0.49 | 0.28% | 173.29 | 173.725 | 172.53 | 16,918 |
| Jun 14 2024 | 172.89 | -1.53 | -0.88% | 174.36 | 174.45 | 172.31 | 32,851 |
| Jun 13 2024 | 174.42 | -2.58 | -1.46% | 175.52 | 176.495 | 173.00 | 5,216 |
| Jun 12 2024 | 177.00 | 3.82 | 2.21% | 173.93 | 179.46 | 173.49 | 13,040 |
| Jun 11 2024 | 173.18 | -2.13 | -1.21% | 174.71 | 174.71 | 172.665 | 5,857 |
| Jun 10 2024 | 175.305 | -0.51 | -0.29% | 175.58 | 175.625 | 174.39 | 9,703 |
| Jun 07 2024 | 175.81 | -1.88 | -1.06% | 178.53 | 181.30 | 175.67 | 14,928 |
| Jun 06 2024 | 177.69 | 0.95 | 0.54% | 177.54 | 179.93 | 176.27 | 4,638 |
| Jun 05 2024 | 176.74 | 1.90 | 1.09% | 176.47 | 177.515 | 175.60 | 7,896 |
| Jun 04 2024 | 174.84 | -1.28 | -0.73% | 176.03 | 179.325 | 174.07 | 11,076 |
| Jun 03 2024 | 176.12 | 2.21 | 1.27% | 176.18 | 176.82 | 174.80 | 19,244 |
| May 31 2024 | 173.91 | -0.74 | -0.42% | 174.63 | 175.53 | 173.77 | 13,358 |
| May 30 2024 | 174.65 | 1.28 | 0.74% | 172.75 | 177.40 | 172.13 | 4,162 |
| May 29 2024 | 173.37 | -2.93 | -1.66% | 175.00 | 175.52 | 173.225 | 5,820 |
| May 28 2024 | 176.30 | 0.19 | 0.11% | 177.46 | 177.46 | 175.895 | 10,222 |
| May 24 2024 | 176.11 | -0.09 | -0.05% | 174.78 | 176.345 | 174.405 | 3,073 |
| May 23 2024 | 176.20 | -1.26 | -0.71% | 177.46 | 181.225 | 175.98 | 10,918 |
| May 22 2024 | 177.46 | -1.92 | -1.07% | 178.89 | 178.955 | 177.175 | 18,575 |
| May 21 2024 | 179.38 | -0.95 | -0.53% | 178.97 | 179.86 | 178.28 | 14,556 |
| May 20 2024 | 180.33 | 0.18 | 0.10% | 180.78 | 180.975 | 179.71 | 19,289 |
| May 17 2024 | 180.15 | 0.13 | 0.07% | 179.07 | 180.595 | 178.775 | 10,200 |
| May 16 2024 | 180.02 | 1.89 | 1.06% | 179.83 | 180.63 | 178.35 | 13,400 |
| May 15 2024 | 178.13 | 2.11 | 1.20% | 176.25 | 178.265 | 176.23 | 35,699 |
| May 14 2024 | 176.02 | -0.04 | -0.02% | 175.46 | 176.42 | 175.075 | 8,564 |
| May 13 2024 | 176.06 | 0.78 | 0.45% | 175.76 | 176.785 | 175.51 | 3,347 |
| May 10 2024 | 175.28 | 1.07 | 0.61% | 175.78 | 176.17 | 174.815 | 10,961 |
| May 09 2024 | 174.21 | 0.43 | 0.25% | 172.81 | 179.055 | 172.81 | 5,723 |
| May 08 2024 | 173.78 | -1.50 | -0.86% | 173.68 | 174.14 | 172.835 | 6,428 |
| May 07 2024 | 175.28 | 2.63 | 1.52% | 174.55 | 175.60 | 174.315 | 23,098 |
| May 03 2024 | 172.65 | 3.28 | 1.94% | 171.69 | 175.42 | 171.08 | 38,311 |
| May 02 2024 | 169.37 | 2.76 | 1.65% | 170.10 | 173.195 | 168.01 | 7,017 |
| May 01 2024 | 166.615 | -1.18 | -0.70% | 167.46 | 167.52 | 165.50 | 4,658 |
| Apr 30 2024 | 167.79 | -1.19 | -0.70% | 169.64 | 170.055 | 167.79 | 10,102 |
| Apr 29 2024 | 168.98 | 1.65 | 0.99% | 169.49 | 169.96 | 168.865 | 6,791 |
| Apr 26 2024 | 167.33 | 0.89 | 0.53% | 168.21 | 168.645 | 167.21 | 30,637 |
| Apr 25 2024 | 166.44 | -0.16 | -0.10% | 167.97 | 167.97 | 165.17 | 26,471 |
| Apr 24 2024 | 166.60 | -0.62 | -0.37% | 167.86 | 168.225 | 166.50 | 12,098 |
