CBOE(CBOE)
CBOE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $242.17 | $245.91 | $241.23 | $242.21 | 1.74M |
| 6/25/2026 | $253.48 | $254.33 | $242.04 | $244.98 | 1.82M |
| 6/24/2026 | $257.54 | $264.11 | $249.34 | $249.59 | 2.12M |
| 6/23/2026 | $255.22 | $264.60 | $254.24 | $257.42 | 1.50M |
| 6/22/2026 | $251.40 | $258.87 | $247.71 | $255.98 | 2.37M |
| 6/18/2026 | $257.44 | $259.13 | $246.96 | $249.10 | 3.05M |
| 6/17/2026 | $265.00 | $265.13 | $248.56 | $254.69 | 4.22M |
| 6/16/2026 | $292.92 | $295.32 | $264.51 | $265.24 | 2.74M |
| 6/15/2026 | $290.20 | $300.35 | $289.20 | $292.91 | 1.57M |
| 6/12/2026 | $295.26 | $298.30 | $290.65 | $294.91 | 1.16M |
| 6/11/2026 | $299.64 | $306.19 | $293.51 | $295.90 | 1.25M |
| 6/10/2026 | $290.31 | $301.99 | $282.08 | $301.08 | 1.40M |
| 6/9/2026 | $280.00 | $291.56 | $276.09 | $290.60 | 1.79M |
| 6/8/2026 | $280.33 | $281.63 | $274.02 | $280.32 | 1.57M |
| 6/5/2026 | $282.38 | $288.01 | $279.39 | $281.91 | 1.52M |
| 6/4/2026 | $285.49 | $288.89 | $282.50 | $286.03 | 1.71M |
| 6/3/2026 | $273.00 | $290.82 | $272.85 | $285.10 | 2.41M |
| 6/2/2026 | $297.68 | $299.00 | $269.96 | $275.59 | 5.00M |
| 6/1/2026 | $328.54 | $330.43 | $300.50 | $300.99 | 2.83M |
| 5/29/2026 | $345.07 | $347.24 | $327.69 | $333.56 | 2.57M |
| 5/28/2026 | $348.92 | $349.95 | $342.80 | $344.24 | 756,114 |
| 5/27/2026 | $354.60 | $356.00 | $347.25 | $347.69 | 907,268 |
| 5/26/2026 | $356.79 | $357.98 | $352.00 | $354.49 | 737,020 |
| 5/22/2026 | $351.69 | $361.28 | $350.23 | $357.35 | 492,900 |
| 5/21/2026 | $359.92 | $363.93 | $351.21 | $351.94 | 1.03M |
| 5/20/2026 | $365.24 | $369.31 | $360.49 | $360.92 | 956,616 |
| 5/19/2026 | $367.79 | $371.18 | $362.76 | $362.97 | 986,770 |
| 5/18/2026 | $358.09 | $370.32 | $358.09 | $366.28 | 646,157 |
| 5/15/2026 | $362.02 | $364.45 | $357.42 | $363.02 | 1.10M |
| 5/14/2026 | $366.72 | $367.37 | $357.90 | $358.67 | 734,238 |
| 5/13/2026 | $354.65 | $367.91 | $352.81 | $366.70 | 894,639 |
| 5/12/2026 | $350.00 | $355.88 | $347.45 | $355.80 | 1.09M |
| 5/11/2026 | $345.85 | $350.48 | $339.54 | $350.48 | 1.48M |
| 5/8/2026 | $338.20 | $349.39 | $335.73 | $348.56 | 806,593 |
| 5/7/2026 | $342.13 | $343.62 | $333.54 | $338.65 | 1.03M |
| 5/6/2026 | $338.17 | $346.00 | $334.37 | $346.00 | 1.03M |
| 5/5/2026 | $339.09 | $346.48 | $338.67 | $343.98 | 1.00M |
| 5/4/2026 | $324.93 | $340.53 | $324.93 | $338.91 | 1.23M |
| 5/1/2026 | $314.37 | $329.79 | $314.37 | $326.96 | 1.57M |
| 4/30/2026 | $305.11 | $307.90 | $298.89 | $300.09 | 889,300 |
| 4/29/2026 | $305.43 | $307.49 | $303.35 | $305.60 | 688,700 |
| 4/28/2026 | $302.22 | $305.06 | $301.17 | $303.64 | 666,010 |
| 4/27/2026 | $303.99 | $304.50 | $298.18 | $298.44 | 740,527 |
| 4/24/2026 | $298.81 | $304.29 | $297.65 | $303.81 | 662,900 |
| 4/23/2026 | $299.41 | $303.05 | $297.45 | $300.12 | 610,048 |
| 4/22/2026 | $300.52 | $301.97 | $293.68 | $297.45 | 935,365 |
| 4/21/2026 | $302.73 | $305.40 | $299.01 | $299.25 | 972,200 |
| 4/20/2026 | $300.91 | $307.28 | $299.91 | $304.40 | 1.25M |
| 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 |