Cboe Global Markets, Inc.CBOEUSBATS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $267.50 | $274.91 | $255.77 | $273.36 | 1.62M |
| 2/5/2026 | $272.16 | $277.35 | $272.16 | $275.28 | 1.47M |
| 2/4/2026 | $268.00 | $273.75 | $267.44 | $271.20 | 1.08M |
| 2/3/2026 | $263.82 | $270.01 | $261.18 | $268.68 | 1.24M |
| 2/2/2026 | $267.81 | $269.66 | $262.40 | $263.92 | 983,561 |
| 1/30/2026 | $266.95 | $266.95 | $261.80 | $265.06 | 702,800 |
| 1/29/2026 | $266.33 | $270.31 | $264.00 | $265.52 | 933,158 |
| 1/28/2026 | $268.30 | $269.00 | $264.52 | $264.60 | 565,032 |
| 1/27/2026 | $269.73 | $270.31 | $264.42 | $268.04 | 774,056 |
| 1/26/2026 | $277.99 | $279.33 | $266.03 | $270.14 | 1.12M |
| 1/23/2026 | $277.10 | $277.72 | $273.81 | $276.39 | 570,200 |
| 1/22/2026 | $274.41 | $278.50 | $274.19 | $277.12 | 753,813 |
| 1/21/2026 | $271.92 | $274.61 | $270.26 | $273.07 | 727,826 |
| 1/20/2026 | $273.85 | $275.76 | $269.30 | $271.92 | 712,000 |
| 1/16/2026 | $269.48 | $276.47 | $268.18 | $273.55 | 923,215 |
| 1/15/2026 | $268.96 | $271.69 | $267.75 | $270.83 | 732,048 |
| 1/14/2026 | $266.77 | $268.86 | $261.75 | $268.81 | 688,606 |
| 1/13/2026 | $263.22 | $266.77 | $260.77 | $266.77 | 981,804 |
| 1/12/2026 | $260.53 | $264.50 | $260.11 | $263.97 | 1.11M |
| 1/9/2026 | $260.77 | $262.71 | $259.63 | $260.95 | 807,842 |
| 1/8/2026 | $253.83 | $262.63 | $253.83 | $260.54 | 1.68M |
| 1/7/2026 | $251.95 | $259.42 | $249.64 | $255.16 | 1.30M |
| 1/6/2026 | $251.19 | $253.11 | $248.30 | $250.09 | 652,297 |
| 1/5/2026 | $248.16 | $254.80 | $247.73 | $252.11 | 613,829 |
| 1/2/2026 | $250.95 | $251.43 | $247.33 | $248.11 | 475,700 |
| 12/31/2025 | $255.84 | $255.84 | $250.95 | $251.00 | 374,859 |
| 12/30/2025 | $256.70 | $256.95 | $254.31 | $254.54 | 378,400 |
| 12/29/2025 | $256.53 | $258.07 | $255.11 | $256.11 | 312,300 |
| 12/26/2025 | $256.66 | $256.91 | $254.69 | $256.15 | 256,300 |
| 12/24/2025 | $254.69 | $256.85 | $254.03 | $255.96 | 219,249 |
| 12/23/2025 | $251.94 | $255.87 | $251.19 | $254.76 | 376,445 |
| 12/22/2025 | $247.87 | $252.82 | $245.34 | $251.83 | 655,410 |
| 12/19/2025 | $249.33 | $250.54 | $247.27 | $247.27 | 1.32M |
| 12/18/2025 | $251.30 | $253.03 | $248.31 | $248.67 | 736,814 |
| 12/17/2025 | $249.35 | $253.70 | $249.35 | $252.26 | 702,600 |
| 12/16/2025 | $248.16 | $251.46 | $247.14 | $248.99 | 830,607 |
| 12/15/2025 | $252.81 | $254.18 | $244.74 | $246.75 | 1.16M |
| 12/12/2025 | $253.99 | $254.52 | $251.93 | $253.02 | 776,400 |
| 12/11/2025 | $250.26 | $252.50 | $249.54 | $251.10 | 666,313 |
| 12/10/2025 | $253.70 | $253.78 | $247.68 | $249.06 | 860,834 |
| 12/9/2025 | $254.25 | $257.23 | $252.83 | $253.02 | 490,900 |
| 12/8/2025 | $253.21 | $254.75 | $251.98 | $253.22 | 863,300 |
| 12/5/2025 | $255.13 | $255.13 | $250.59 | $252.76 | 503,013 |
| 12/4/2025 | $253.10 | $255.28 | $250.68 | $254.92 | 618,948 |
| 12/3/2025 | $255.90 | $256.25 | $252.31 | $253.90 | 556,600 |
| 12/2/2025 | $256.32 | $256.60 | $252.89 | $254.35 | 584,051 |
| 12/1/2025 | $258.72 | $259.56 | $254.74 | $255.28 | 652,804 |
| 11/28/2025 | $258.57 | $260.43 | $257.59 | $258.17 | 231,600 |
| 11/26/2025 | $258.19 | $259.20 | $255.98 | $258.12 | 529,400 |
| 11/25/2025 | $256.44 | $257.73 | $252.48 | $257.32 | 598,138 |
| 11/24/2025 | $252.55 | $256.67 | $251.56 | $254.50 | 1.52M |
| 11/21/2025 | $255.78 | $256.64 | $251.61 | $252.60 | 861,942 |
| 11/20/2025 | $254.29 | $255.83 | $252.33 | $255.32 | 736,352 |
| 11/19/2025 | $258.60 | $259.38 | $251.62 | $254.29 | 867,451 |
| 11/18/2025 | $258.81 | $261.12 | $256.37 | $259.11 | 800,513 |
| 11/17/2025 | $258.07 | $259.13 | $255.59 | $257.87 | 640,068 |
| 11/14/2025 | $261.14 | $262.21 | $257.08 | $258.35 | 734,100 |
| 11/13/2025 | $260.99 | $261.36 | $258.85 | $259.96 | 714,784 |
| 11/12/2025 | $260.73 | $262.98 | $259.00 | $260.88 | 666,938 |
| 11/11/2025 | $261.90 | $261.90 | $256.98 | $259.25 | 840,500 |
| 11/10/2025 | $255.98 | $259.98 | $251.62 | $259.14 | 932,000 |