Register for real-time alerts, custom portfolio, and market movers
C50U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 138.84 | -0.66 | -0.47% | 138.54 | 138.84 | 138.22 | 1,456 |
| May 20 2024 | 139.50 | 0.44 | 0.32% | 139.42 | 139.50 | 139.42 | 20 |
| May 17 2024 | 139.06 | -0.22 | -0.16% | 138.54 | 139.30 | 138.42 | 498 |
| May 16 2024 | 139.28 | -0.66 | -0.47% | 139.28 | 139.28 | 139.28 | 0 |
| May 15 2024 | 139.94 | 1.22 | 0.88% | 139.46 | 139.94 | 139.46 | 35 |
| May 14 2024 | 138.72 | 0.38 | 0.27% | 138.72 | 138.72 | 138.72 | 0 |
| May 13 2024 | 138.34 | 0.38 | 0.28% | 138.18 | 138.60 | 138.14 | 566 |
| May 10 2024 | 137.96 | 0.56 | 0.41% | 138.50 | 138.50 | 137.84 | 658 |
| May 09 2024 | 137.40 | 1.28 | 0.94% | 136.00 | 137.40 | 135.44 | 4,058 |
| May 08 2024 | 136.12 | 0.25 | 0.18% | 135.94 | 136.12 | 135.94 | 414 |
| May 07 2024 | 135.87 | 2.77 | 2.08% | 135.87 | 135.87 | 135.87 | 2 |
| May 03 2024 | 133.10 | 1.70 | 1.29% | 132.46 | 133.10 | 132.46 | 148 |
| May 02 2024 | 131.40 | 0.58 | 0.44% | 131.32 | 131.40 | 131.32 | 74 |
| May 01 2024 | 130.82 | -1.18 | -0.89% | 130.82 | 130.82 | 130.82 | 0 |
| Apr 30 2024 | 132.00 | -1.89 | -1.41% | 132.46 | 132.46 | 132.00 | 300 |
| Apr 29 2024 | 133.89 | -0.10 | -0.07% | 133.89 | 133.89 | 133.89 | 0 |
| Apr 26 2024 | 133.99 | 1.63 | 1.23% | 134.30 | 134.30 | 133.99 | 160 |
| Apr 25 2024 | 132.36 | -0.86 | -0.65% | 132.36 | 132.36 | 132.36 | 1 |
| Apr 24 2024 | 133.22 | -0.80 | -0.60% | 133.22 | 133.22 | 133.22 | 0 |
| Apr 23 2024 | 134.02 | 2.93 | 2.24% | 133.56 | 134.02 | 133.56 | 6 |
| Apr 22 2024 | 131.09 | 0.36 | 0.28% | 131.09 | 131.09 | 131.09 | 0 |
| Apr 19 2024 | 130.73 | -0.41 | -0.31% | 129.84 | 130.94 | 129.84 | 675 |
| Apr 18 2024 | 131.14 | 0.72 | 0.55% | 131.14 | 131.14 | 131.14 | 0 |
| Apr 17 2024 | 130.42 | 0.41 | 0.32% | 131.40 | 131.46 | 130.42 | 1,251 |
| Apr 16 2024 | 130.01 | -1.81 | -1.37% | 130.01 | 130.01 | 130.01 | 0 |
| Apr 15 2024 | 131.82 | 0.71 | 0.54% | 131.82 | 131.82 | 131.82 | 12 |
| Apr 12 2024 | 131.11 | -1.25 | -0.94% | 131.11 | 131.11 | 131.11 | 0 |
| Apr 11 2024 | 132.36 | -1.35 | -1.01% | 132.36 | 132.36 | 132.36 | 0 |
| Apr 10 2024 | 133.71 | -1.15 | -0.85% | 134.06 | 134.06 | 133.71 | 20 |
| Apr 09 2024 | 134.86 | -1.49 | -1.09% | 134.86 | 134.86 | 134.86 | 0 |
| Apr 08 2024 | 136.35 | 1.31 | 0.97% | 136.35 | 136.35 | 136.35 | 0 |
| Apr 05 2024 | 135.04 | -2.13 | -1.55% | 135.00 | 135.04 | 135.00 | 200 |
| Apr 04 2024 | 137.17 | 0.62 | 0.45% | 137.17 | 137.17 | 137.17 | 0 |
| Apr 03 2024 | 136.55 | 1.31 | 0.97% | 136.55 | 136.55 | 136.55 | 1 |
| Apr 02 2024 | 135.24 | -1.47 | -1.08% | 136.12 | 136.12 | 135.24 | 529 |
| Mar 28 2024 | 136.71 | -0.10 | -0.07% | 136.71 | 136.71 | 136.71 | 0 |
| Mar 27 2024 | 136.81 | 0.27 | 0.20% | 137.08 | 137.08 | 136.81 | 284 |
| Mar 26 2024 | 136.54 | 0.51 | 0.37% | 136.84 | 136.94 | 136.48 | 1,257 |
| Mar 25 2024 | 136.03 | 0.80 | 0.59% | 135.94 | 136.03 | 135.92 | 4,923 |
| Mar 22 2024 | 135.23 | -1.20 | -0.88% | 135.40 | 135.40 | 135.23 | 212 |
| Mar 21 2024 | 136.43 | 1.48 | 1.10% | 136.43 | 136.43 | 136.43 | 0 |
| Mar 20 2024 | 134.95 | -0.11 | -0.08% | 134.95 | 134.95 | 134.95 | 0 |
| Mar 19 2024 | 135.06 | 0.41 | 0.30% | 135.06 | 135.06 | 135.06 | 0 |
| Mar 18 2024 | 134.65 | -0.55 | -0.41% | 134.65 | 134.65 | 134.65 | 1 |
| Mar 15 2024 | 135.20 | 0.15 | 0.11% | 135.20 | 135.20 | 135.20 | 0 |
| Mar 14 2024 | 135.05 | -0.85 | -0.63% | 135.05 | 135.05 | 135.05 | 0 |
| Mar 13 2024 | 135.90 | 0.75 | 0.55% | 135.90 | 135.90 | 135.90 | 0 |
| Mar 12 2024 | 135.15 | 1.43 | 1.07% | 134.16 | 135.15 | 134.16 | 20 |
| Mar 11 2024 | 133.72 | -1.18 | -0.87% | 133.56 | 133.72 | 133.56 | 46 |
| Mar 08 2024 | 134.90 | -0.26 | -0.19% | 134.90 | 134.90 | 134.90 | 0 |
| Mar 07 2024 | 135.16 | 2.20 | 1.65% | 135.16 | 135.16 | 135.16 | 0 |
| Mar 06 2024 | 132.96 | 0.98 | 0.74% | 132.58 | 132.96 | 132.58 | 135 |
| Mar 05 2024 | 131.98 | -0.45 | -0.34% | 131.98 | 131.98 | 131.98 | 0 |
| Mar 04 2024 | 132.43 | 0.89 | 0.68% | 131.98 | 132.56 | 131.98 | 63 |
| Mar 01 2024 | 131.54 | 0.42 | 0.32% | 131.00 | 131.68 | 131.00 | 3,486 |
| Feb 29 2024 | 131.12 | -0.25 | -0.19% | 131.64 | 131.64 | 131.12 | 96 |
| Feb 28 2024 | 131.37 | -0.32 | -0.24% | 131.24 | 131.37 | 131.24 | 96 |
| Feb 27 2024 | 131.69 | 0.70 | 0.53% | 131.70 | 131.70 | 131.69 | 80 |
| Feb 26 2024 | 130.99 | 0.08 | 0.06% | 130.99 | 130.99 | 130.99 | 0 |
| Feb 23 2024 | 130.91 | 0.51 | 0.39% | 130.91 | 130.91 | 130.91 | 381 |
| Feb 22 2024 | 130.40 | 2.28 | 1.78% | 130.40 | 130.40 | 130.40 | 0 |
