Register for real-time alerts, custom portfolio, and market movers
CW8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 507.00 | 2.85 | 0.57% | 505.2438 | 507.00 | 505.00 | 3,512 |
| May 17 2024 | 504.1501 | -1.71 | -0.34% | 504.4814 | 505.432 | 503.70 | 2,822 |
| May 16 2024 | 505.8571 | 2.31 | 0.46% | 505.5986 | 506.00 | 505.0001 | 2,958 |
| May 15 2024 | 503.5503 | 3.52 | 0.70% | 501.666 | 503.85 | 501.00 | 3,231 |
| May 14 2024 | 500.0331 | -0.32 | -0.06% | 500.6521 | 501.2605 | 499.10 | 4,896 |
| May 13 2024 | 500.3509 | -0.74 | -0.15% | 501.7261 | 501.9255 | 500.2681 | 5,522 |
| May 10 2024 | 501.0935 | 1.69 | 0.34% | 501.2901 | 502.4827 | 500.8079 | 4,092 |
| May 09 2024 | 499.40 | 0.95 | 0.19% | 498.4939 | 499.50 | 497.633 | 1,407 |
| May 08 2024 | 498.4542 | 0.02 | 0.00% | 498.9301 | 499.497 | 496.65 | 3,040 |
| May 07 2024 | 498.4308 | 3.64 | 0.74% | 497.5665 | 498.6363 | 496.8915 | 4,984 |
| May 06 2024 | 494.7933 | 3.57 | 0.73% | 493.4032 | 495.1053 | 492.7001 | 5,142 |
| May 03 2024 | 491.225 | 4.93 | 1.01% | 489.5583 | 492.7893 | 488.8606 | 5,474 |
| May 02 2024 | 486.30 | -4.60 | -0.94% | 487.3477 | 489.7184 | 486.2447 | 13,989 |
| Apr 30 2024 | 490.9035 | -1.20 | -0.24% | 493.4081 | 493.5857 | 490.42 | 4,230 |
| Apr 29 2024 | 492.1051 | -0.26 | -0.05% | 493.1523 | 494.49 | 492.1051 | 6,605 |
| Apr 26 2024 | 492.3669 | 8.86 | 1.83% | 489.7594 | 493.50 | 488.4501 | 4,380 |
| Apr 25 2024 | 483.5025 | -6.07 | -1.24% | 486.7394 | 488.1597 | 481.9824 | 6,569 |
| Apr 24 2024 | 489.5705 | 0.31 | 0.06% | 491.7515 | 492.1985 | 488.6323 | 4,567 |
| Apr 23 2024 | 489.2649 | 5.37 | 1.11% | 487.0835 | 490.0024 | 485.1272 | 5,088 |
| Apr 22 2024 | 483.892 | 0.74 | 0.15% | 484.0448 | 485.7825 | 483.00 | 4,587 |
| Apr 19 2024 | 483.1471 | -4.43 | -0.91% | 482.4983 | 484.9999 | 481.6159 | 6,380 |
| Apr 18 2024 | 487.5724 | 1.21 | 0.25% | 486.5182 | 488.2106 | 484.6494 | 4,518 |
| Apr 17 2024 | 486.3672 | -2.84 | -0.58% | 488.2425 | 490.8086 | 486.3672 | 4,261 |
| Apr 16 2024 | 489.204 | -7.73 | -1.55% | 489.776 | 490.9914 | 487.48 | 10,433 |
| Apr 15 2024 | 496.9299 | -1.21 | -0.24% | 497.8518 | 500.2462 | 495.8465 | 4,419 |
| Apr 12 2024 | 498.1353 | 2.63 | 0.53% | 500.8676 | 501.5277 | 497.2935 | 4,304 |
| Apr 11 2024 | 495.5031 | 0.53 | 0.11% | 495.9079 | 496.9687 | 493.30 | 4,126 |
| Apr 10 2024 | 494.9695 | 2.50 | 0.51% | 496.1149 | 497.8499 | 491.2755 | 3,849 |
| Apr 09 2024 | 492.4719 | -2.93 | -0.59% | 495.2484 | 495.9177 | 491.2887 | 7,630 |
| Apr 08 2024 | 495.4015 | 1.18 | 0.24% | 494.5956 | 496.6857 | 494.0011 | 11,969 |
| Apr 05 2024 | 494.2197 | -3.59 | -0.72% | 491.539 | 495.1671 | 491.0101 | 17,197 |
| Apr 04 2024 | 497.8132 | 0.44 | 0.09% | 497.1917 | 498.7578 | 496.5845 | 5,732 |
| Apr 03 2024 | 497.3724 | 0.51 | 0.10% | 497.3938 | 497.9555 | 495.624 | 9,438 |
| Apr 02 2024 | 496.867 | -4.13 | -0.82% | 502.6001 | 504.045 | 495.849 | 14,091 |
| Mar 28 2024 | 501.00 | 3.17 | 0.64% | 500.766 | 501.8414 | 500.303 | 7,739 |
| Mar 27 2024 | 497.8262 | -0.44 | -0.09% | 497.9708 | 499.4873 | 497.1237 | 7,997 |
| Mar 26 2024 | 498.2656 | 1.21 | 0.24% | 497.4084 | 498.7139 | 496.9889 | 4,734 |
| Mar 25 2024 | 497.0529 | -1.71 | -0.34% | 498.2552 | 498.7606 | 496.0529 | 11,636 |
| Mar 22 2024 | 498.7596 | -0.15 | -0.03% | 499.0595 | 500.3191 | 498.2038 | 5,724 |
| Mar 21 2024 | 498.9136 | 7.05 | 1.43% | 496.3877 | 499.2905 | 495.0674 | 4,719 |
| Mar 20 2024 | 491.8635 | 1.04 | 0.21% | 491.3367 | 493.0076 | 491.1114 | 4,725 |
| Mar 19 2024 | 490.8192 | 1.02 | 0.21% | 489.4988 | 490.8192 | 487.8785 | 4,538 |
| Mar 18 2024 | 489.80 | 4.31 | 0.89% | 487.647 | 490.192 | 486.7087 | 6,507 |
| Mar 15 2024 | 485.4922 | -2.99 | -0.61% | 488.9003 | 490.18 | 485.4922 | 5,192 |
| Mar 14 2024 | 488.4849 | 0.12 | 0.02% | 489.816 | 490.5112 | 487.2963 | 9,640 |
| Mar 13 2024 | 488.3668 | 0.14 | 0.03% | 489.3158 | 489.5589 | 488.0984 | 7,035 |
| Mar 12 2024 | 488.2262 | 4.01 | 0.83% | 486.249 | 489.6402 | 484.50 | 4,675 |
| Mar 11 2024 | 484.2152 | -3.14 | -0.64% | 483.911 | 484.43 | 482.3218 | 11,012 |
| Mar 08 2024 | 487.3531 | 0.19 | 0.04% | 488.4105 | 490.00 | 487.00 | 7,534 |
| Mar 07 2024 | 487.1588 | 2.07 | 0.43% | 483.6194 | 488.3764 | 482.8112 | 6,943 |
| Mar 06 2024 | 485.0873 | 1.53 | 0.32% | 483.9988 | 486.1777 | 483.7852 | 6,507 |
| Mar 05 2024 | 483.5577 | -3.41 | -0.70% | 486.4923 | 486.8883 | 482.9105 | 7,955 |
| Mar 04 2024 | 486.9659 | -0.14 | -0.03% | 487.5006 | 488.2741 | 486.2157 | 10,911 |
| Mar 01 2024 | 487.1042 | 3.55 | 0.73% | 486.5304 | 487.7454 | 485.0137 | 7,274 |
| Feb 29 2024 | 483.5575 | 1.06 | 0.22% | 482.2549 | 484.74 | 480.9003 | 9,380 |
| Feb 28 2024 | 482.4999 | 0.30 | 0.06% | 483.1884 | 483.5067 | 481.50 | 5,386 |
| Feb 27 2024 | 482.1986 | -0.70 | -0.14% | 482.245 | 484.00 | 481.1216 | 4,527 |
| Feb 26 2024 | 482.8938 | -1.72 | -0.35% | 483.6473 | 484.1438 | 482.5987 | 6,706 |
| Feb 23 2024 | 484.6089 | 1.65 | 0.34% | 483.9615 | 486.1793 | 483.2839 | 5,681 |
| Feb 22 2024 | 482.9613 | 8.19 | 1.73% | 479.4276 | 482.9613 | 478.656 | 8,466 |
| Feb 21 2024 | 474.7711 | -0.55 | -0.12% | 475.4328 | 475.8205 | 474.2384 | 6,265 |
