Register for real-time alerts, custom portfolio, and market movers
CE8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 556.99 | -1.66 | -0.30% | 560.3847 | 560.3847 | 556.99 | 130 |
| May 22 2024 | 558.6486 | 1.25 | 0.22% | 556.8969 | 558.6486 | 556.8969 | 58 |
| May 21 2024 | 557.4002 | 1.80 | 0.32% | 556.266 | 557.4002 | 556.2001 | 343 |
| May 20 2024 | 555.6001 | 1.11 | 0.20% | 555.50 | 555.6001 | 555.50 | 6 |
| May 17 2024 | 554.4913 | -1.85 | -0.33% | 555.6479 | 555.6479 | 554.4913 | 52 |
| May 16 2024 | 556.3412 | 1.63 | 0.29% | 557.4898 | 557.4898 | 555.6917 | 333 |
| May 15 2024 | 554.7068 | 5.50 | 1.00% | 551.654 | 554.7068 | 551.654 | 38 |
| May 14 2024 | 549.2047 | -2.11 | -0.38% | 551.1281 | 551.1281 | 549.2047 | 76 |
| May 13 2024 | 551.3136 | 0.61 | 0.11% | 552.3044 | 552.3044 | 550.6943 | 4 |
| May 10 2024 | 550.70 | 2.25 | 0.41% | 554.9999 | 554.9999 | 550.70 | 162 |
| May 09 2024 | 548.4503 | -0.79 | -0.14% | 548.4503 | 548.4503 | 548.4503 | 0 |
| May 08 2024 | 549.2372 | 0.24 | 0.04% | 549.2372 | 549.2372 | 549.2372 | 0 |
| May 07 2024 | 549.0003 | 4.86 | 0.89% | 548.9516 | 549.0003 | 548.9516 | 1 |
| May 06 2024 | 544.1372 | 2.98 | 0.55% | 542.6341 | 545.4475 | 542.6341 | 1,053 |
| May 03 2024 | 541.153 | 2.97 | 0.55% | 539.80 | 542.00 | 539.80 | 201 |
| May 02 2024 | 538.1797 | -5.87 | -1.08% | 538.4121 | 539.2933 | 537.5346 | 338 |
| Apr 30 2024 | 544.0478 | 0.68 | 0.13% | 546.4821 | 546.4821 | 543.2712 | 267 |
| Apr 29 2024 | 543.3638 | 0.34 | 0.06% | 543.4841 | 543.4841 | 543.3638 | 20 |
| Apr 26 2024 | 543.0242 | 11.52 | 2.17% | 539.9449 | 543.0242 | 539.5238 | 52 |
| Apr 25 2024 | 531.5001 | -8.57 | -1.59% | 536.2321 | 536.4291 | 531.5001 | 23 |
| Apr 24 2024 | 540.0685 | 1.05 | 0.19% | 542.1967 | 542.1967 | 540.0685 | 106 |
| Apr 23 2024 | 539.0185 | 4.64 | 0.87% | 537.5298 | 539.0185 | 537.00 | 63 |
| Apr 22 2024 | 534.3792 | 1.88 | 0.35% | 533.6053 | 534.3792 | 532.50 | 131 |
| Apr 19 2024 | 532.50 | -7.07 | -1.31% | 532.8889 | 534.0001 | 532.50 | 45 |
| Apr 18 2024 | 539.5656 | 0.90 | 0.17% | 537.7241 | 539.5656 | 536.2171 | 232 |
| Apr 17 2024 | 538.6691 | -2.13 | -0.39% | 540.1344 | 542.2173 | 538.6691 | 82 |
| Apr 16 2024 | 540.80 | -8.12 | -1.48% | 542.2625 | 542.2625 | 539.5001 | 297 |
| Apr 15 2024 | 548.921 | -2.74 | -0.50% | 550.0002 | 551.4912 | 548.921 | 19 |
| Apr 12 2024 | 551.6607 | 3.25 | 0.59% | 554.7523 | 554.7523 | 551.6607 | 163 |
| Apr 11 2024 | 548.4155 | 1.55 | 0.28% | 548.5136 | 548.5136 | 546.3521 | 64 |
| Apr 10 2024 | 546.8633 | 3.16 | 0.58% | 547.9041 | 548.5084 | 546.8633 | 242 |
| Apr 09 2024 | 543.70 | -3.50 | -0.64% | 547.6497 | 547.6497 | 543.00 | 246 |
| Apr 08 2024 | 547.2027 | 1.36 | 0.25% | 547.4344 | 548.3091 | 546.8002 | 128 |
| Apr 05 2024 | 545.8422 | -4.00 | -0.73% | 542.7115 | 545.8422 | 542.7115 | 25 |
| Apr 04 2024 | 549.8429 | 0.22 | 0.04% | 548.8356 | 549.8429 | 548.8356 | 57 |
| Apr 03 2024 | 549.6195 | 1.15 | 0.21% | 549.6221 | 549.6221 | 548.3169 | 49 |
| Apr 02 2024 | 548.4686 | -4.05 | -0.73% | 577.00 | 577.00 | 548.2577 | 323 |
| Mar 28 2024 | 552.517 | 2.92 | 0.53% | 554.6542 | 554.6542 | 552.517 | 12 |
| Mar 27 2024 | 549.60 | -0.25 | -0.05% | 550.045 | 550.045 | 545.5215 | 11 |
| Mar 26 2024 | 549.8533 | 0.67 | 0.12% | 550.2097 | 550.2097 | 549.8533 | 5 |
| Mar 25 2024 | 549.1849 | -2.02 | -0.37% | 550.6536 | 550.9399 | 549.1849 | 5 |
| Mar 22 2024 | 551.2001 | -1.98 | -0.36% | 560.00 | 560.00 | 551.2001 | 70 |
| Mar 21 2024 | 553.1805 | 9.84 | 1.81% | 548.76 | 553.1805 | 548.1067 | 49 |
| Mar 20 2024 | 543.3445 | 1.98 | 0.37% | 543.3148 | 543.3445 | 543.3148 | 1 |
| Mar 19 2024 | 541.3648 | 0.17 | 0.03% | 541.0686 | 541.3648 | 539.0062 | 114 |
| Mar 18 2024 | 541.1905 | 5.99 | 1.12% | 538.056 | 541.5823 | 537.6001 | 84 |
| Mar 15 2024 | 535.20 | -3.55 | -0.66% | 539.3001 | 539.3574 | 535.20 | 481 |
| Mar 14 2024 | 538.7546 | 0.32 | 0.06% | 539.826 | 540.6997 | 538.1001 | 244 |
| Mar 13 2024 | 538.4344 | -0.16 | -0.03% | 540.5405 | 540.5405 | 537.9001 | 91 |
| Mar 12 2024 | 538.5952 | 4.51 | 0.84% | 536.3356 | 538.5952 | 535.1302 | 63 |
| Mar 11 2024 | 534.0869 | -6.98 | -1.29% | 533.9486 | 534.0869 | 533.9486 | 88 |
| Mar 08 2024 | 541.0713 | 2.20 | 0.41% | 541.4829 | 541.4829 | 538.3546 | 516 |
| Mar 07 2024 | 538.8677 | 2.28 | 0.42% | 534.8985 | 539.4008 | 534.8985 | 156 |
| Mar 06 2024 | 536.5919 | 1.35 | 0.25% | 534.90 | 537.4814 | 534.90 | 55 |
| Mar 05 2024 | 535.24 | -3.46 | -0.64% | 539.7115 | 539.7115 | 535.24 | 56 |
| Mar 04 2024 | 538.7002 | -0.34 | -0.06% | 541.5791 | 541.5791 | 538.7001 | 270 |
| Mar 01 2024 | 539.0424 | 3.16 | 0.59% | 540.355 | 540.355 | 538.572 | 41 |
| Feb 29 2024 | 535.8779 | 2.81 | 0.53% | 532.7752 | 535.8779 | 532.7752 | 11 |
| Feb 28 2024 | 533.07 | -0.93 | -0.17% | 533.9884 | 533.9884 | 532.5488 | 119 |
| Feb 27 2024 | 534.00 | -1.15 | -0.21% | 532.8691 | 534.00 | 532.8691 | 36 |
| Feb 26 2024 | 535.146 | -1.86 | -0.35% | 536.3183 | 536.3183 | 535.1201 | 33 |
