CBOE(CBOE)
CBOE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $307.00 | $308.70 | $299.43 | $299.94 | 1.56M |
| 4/16/2026 | $302.72 | $309.87 | $302.40 | $309.38 | 790,757 |
| 4/15/2026 | $303.40 | $305.67 | $300.75 | $304.99 | 537,592 |
| 4/14/2026 | $300.32 | $302.46 | $294.89 | $300.75 | 688,919 |
| 4/13/2026 | $295.65 | $301.10 | $295.22 | $300.30 | 695,269 |
| 4/10/2026 | $295.00 | $297.62 | $293.65 | $295.95 | 705,028 |
| 4/9/2026 | $298.67 | $299.65 | $293.03 | $294.82 | 770,987 |
| 4/8/2026 | $290.37 | $297.25 | $284.37 | $296.95 | 842,174 |
| 4/7/2026 | $297.53 | $302.15 | $295.30 | $295.64 | 683,944 |
| 4/6/2026 | $288.25 | $296.70 | $288.25 | $296.06 | 596,632 |
| 4/2/2026 | $281.94 | $290.29 | $280.17 | $289.95 | 738,643 |
| 4/1/2026 | $280.04 | $283.52 | $278.78 | $280.29 | 855,024 |
| 3/31/2026 | $282.66 | $283.93 | $278.28 | $281.07 | 678,500 |
| 3/30/2026 | $274.48 | $282.57 | $274.48 | $282.30 | 678,310 |
| 3/27/2026 | $282.57 | $283.64 | $272.15 | $273.00 | 836,582 |
| 3/26/2026 | $280.39 | $281.95 | $278.19 | $279.79 | 824,384 |
| 3/25/2026 | $282.71 | $284.62 | $276.97 | $277.04 | 990,120 |
| 3/24/2026 | $281.50 | $283.14 | $279.18 | $283.09 | 671,048 |
| 3/23/2026 | $284.13 | $285.92 | $279.83 | $280.62 | 1.05M |
| 3/20/2026 | $285.63 | $286.75 | $282.48 | $283.95 | 985,800 |
| 3/19/2026 | $285.84 | $287.47 | $281.93 | $284.41 | 612,500 |
| 3/18/2026 | $296.43 | $296.43 | $286.97 | $286.97 | 696,047 |
| 3/17/2026 | $294.88 | $297.10 | $292.32 | $292.89 | 737,539 |
| 3/16/2026 | $288.24 | $293.77 | $287.20 | $291.78 | 1.02M |
| 3/13/2026 | $292.00 | $293.86 | $288.98 | $289.90 | 820,200 |
| 3/12/2026 | $284.54 | $290.31 | $281.63 | $290.25 | 1.10M |
| 3/11/2026 | $285.19 | $288.89 | $283.02 | $284.00 | 1.29M |
| 3/10/2026 | $296.75 | $297.85 | $279.05 | $285.52 | 1.69M |
| 3/9/2026 | $303.05 | $303.17 | $297.55 | $299.20 | 994,180 |
| 3/6/2026 | $299.30 | $301.97 | $296.36 | $301.27 | 759,130 |
| 3/5/2026 | $301.74 | $301.74 | $293.15 | $297.49 | 767,847 |
| 3/4/2026 | $302.17 | $302.55 | $298.11 | $300.62 | 987,100 |
| 3/3/2026 | $299.00 | $305.00 | $294.71 | $304.43 | 1.06M |
| 3/2/2026 | $302.67 | $305.68 | $297.41 | $297.49 | 1.14M |
| 2/27/2026 | $291.60 | $303.12 | $291.60 | $299.72 | 1.35M |
| 2/26/2026 | $292.22 | $294.80 | $288.40 | $292.30 | 591,800 |
| 2/25/2026 | $293.99 | $295.00 | $288.61 | $291.27 | 960,778 |
| 2/24/2026 | $291.94 | $294.28 | $288.61 | $292.94 | 574,134 |
| 2/23/2026 | $289.64 | $293.58 | $288.55 | $290.11 | 1.01M |
| 2/20/2026 | $284.42 | $288.68 | $282.75 | $288.68 | 568,700 |
| 2/19/2026 | $285.02 | $287.55 | $282.09 | $286.17 | 550,877 |
| 2/18/2026 | $285.00 | $286.70 | $282.51 | $285.39 | 781,300 |
| 2/17/2026 | $277.21 | $285.80 | $276.21 | $284.20 | 1.36M |
| 2/13/2026 | $272.14 | $275.11 | $270.92 | $275.11 | 850,350 |
| 2/12/2026 | $270.75 | $274.41 | $267.50 | $270.60 | 743,700 |
| 2/11/2026 | $273.32 | $274.19 | $268.27 | $268.64 | 690,707 |
| 2/10/2026 | $280.30 | $283.13 | $272.00 | $274.07 | 895,132 |
| 2/9/2026 | $274.75 | $280.89 | $271.72 | $280.88 | 1.02M |
| 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 |