CBOE - Cboe Global Markets, Inc.

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020120.00120.29118.87119.81119.81403,932
Jan 23, 2020118.39119.98117.81119.62119.62420,100
Jan 22, 2020119.49119.97117.89118.72118.72607,300
Jan 21, 2020116.40117.80116.28117.39117.39662,300
Jan 17, 2020117.33117.76116.02116.53116.53661,600
Jan 16, 2020116.76117.73116.27117.53117.53510,400
Jan 15, 2020115.74116.97114.97116.87116.87829,400
Jan 14, 2020114.99116.22114.68115.49115.49723,300
Jan 13, 2020115.77115.77114.45115.09115.09704,500
Jan 10, 2020116.60116.60115.81115.85115.85917,400
Jan 09, 2020117.31117.38115.88116.01116.01789,300
Jan 08, 2020117.75118.55115.71117.01117.011,039,300
Jan 07, 2020119.99119.99118.07118.22118.22514,800
Jan 06, 2020120.49120.98119.29120.19120.19603,900
Jan 03, 2020119.03122.12119.03121.33121.33599,700
Jan 02, 2020119.70120.18118.28119.52119.52460,700
Dec 31, 2019118.59120.00118.42120.00120.00384,600
Dec 30, 2019119.07119.26117.52119.25119.25423,900
Dec 27, 2019119.09119.50118.65118.84118.84377,300
Dec 26, 2019119.00119.05118.32119.05119.05286,300
Dec 24, 2019118.16118.99117.51118.97118.97316,400
Dec 23, 2019118.79119.53117.32118.30118.30573,600
Dec 20, 2019121.50121.50117.85119.02119.021,327,300
Dec 19, 2019116.47117.83115.65117.56117.56676,600
Dec 18, 2019116.58116.75115.52116.43116.43668,400
Dec 17, 2019117.49117.89115.90116.71116.711,073,100
Dec 16, 2019115.27117.15114.66117.09117.09834,300
Dec 13, 2019116.05116.32114.14115.50115.50482,800
Dec 12, 2019115.27116.04114.20115.42115.42742,100
Dec 11, 2019115.50116.12114.65115.70115.70514,500
Dec 10, 2019118.93119.74115.66115.66115.66758,400
Dec 09, 2019119.98121.85118.94119.66119.66491,100
Dec 06, 2019120.59121.00119.33120.59120.59442,400
Dec 05, 2019120.67121.39119.34119.87119.87543,700
Dec 04, 2019119.36120.96119.36120.24120.24494,400
Dec 03, 2019119.38120.59118.72120.07120.07717,500
Dec 02, 2019118.04119.60117.15119.28119.28607,700
Nov 29, 2019118.03120.42116.01118.90118.90420,400
Nov 27, 2019119.56119.56116.62118.44118.44670,700
Nov 26, 2019123.62123.85118.20119.52119.523,249,300
Nov 26, 20190.36 Dividend
Nov 25, 2019124.47124.88122.82123.76123.40728,200
Nov 22, 2019122.56124.32122.56123.77123.41757,700
Nov 21, 2019123.42123.99122.55123.15122.79680,300
Nov 20, 2019121.29123.63121.29123.32122.96793,100
Nov 19, 2019122.00122.60120.36122.50122.14712,200
Nov 18, 2019120.00121.21119.70120.47120.12716,400
Nov 15, 2019118.46119.64118.10119.49119.14715,300
Nov 14, 2019117.88117.88116.71117.52117.18548,100
Nov 13, 2019116.28117.51115.87117.40117.06477,500
Nov 12, 2019115.01116.31114.03115.88115.54428,000
Nov 11, 2019114.97116.41114.49115.10114.77411,900
Nov 08, 2019115.86115.86114.12114.88114.55451,700
Nov 07, 2019114.66115.48113.62115.40115.06771,100
Nov 06, 2019114.77115.41114.17114.45114.12707,700
Nov 05, 2019113.25115.26112.75115.26114.92638,200
Nov 04, 2019115.25115.84112.58113.52113.19517,900
Nov 01, 2019119.47119.47112.45114.85114.52951,300
Oct 31, 2019117.27117.84114.82115.15114.82882,300
Oct 30, 2019113.63116.97113.24116.64116.30575,200
Oct 29, 2019113.54115.01113.23113.84113.51707,500
Oct 28, 2019114.55114.66112.19113.22112.89596,900
Oct 25, 2019116.00116.18113.74114.10113.77374,700
Oct 24, 2019114.68116.33113.87115.70115.36261,700
Oct 23, 2019114.00114.95113.39114.03113.70454,700
Oct 22, 2019115.97116.96114.63114.68114.35317,600
Oct 21, 2019117.56117.56115.01115.27114.93505,100
Oct 18, 2019115.75117.22115.75116.77116.43317,800
Oct 17, 2019115.44117.35114.84116.45116.11316,100
Oct 16, 2019115.23115.92114.16115.48115.14633,100
Oct 15, 2019115.03116.75115.03115.05114.72457,300
Oct 14, 2019115.63117.32115.10115.18114.84323,400
Oct 11, 2019117.97117.97114.58115.60115.26689,700
Oct 10, 2019116.27118.37116.27117.08116.74492,600
Oct 09, 2019117.29117.87116.48117.15116.81463,600
Oct 08, 2019117.04118.25114.53116.48116.14542,200
Oct 07, 2019115.41118.45115.41118.25117.91620,700
Oct 04, 2019115.77117.95115.50116.28115.94681,200
Oct 03, 2019112.80116.39112.80116.16115.82691,700
Oct 02, 2019115.18116.27112.72112.80112.47978,600
Oct 01, 2019115.28116.54114.15115.58115.24510,400
Sep 30, 2019115.18116.55114.61114.91114.58664,800
Sep 27, 2019117.52118.24114.28115.44115.10607,100
Sep 26, 2019117.88118.07116.27117.77117.43444,400
Sep 25, 2019118.41118.41115.98117.93117.59514,500
Sep 24, 2019116.47118.65116.45118.23117.89751,700
Sep 23, 2019114.82117.22114.06115.92115.58553,700
Sep 20, 2019118.05118.05115.38115.56115.221,247,400
Sep 19, 2019114.56117.38114.56116.44116.10729,600
Sep 18, 2019114.50117.19114.01115.66115.32992,200
Sep 17, 2019111.60114.61110.92113.48113.15754,500
Sep 16, 2019111.72113.03110.16111.00110.68668,200
Sep 13, 2019114.10114.25109.20111.06110.741,346,500
Sep 12, 2019115.79116.45114.54115.06114.73409,400
Sep 11, 2019115.45116.26113.74114.99114.66779,000
Sep 10, 2019119.17119.17114.65115.23114.89894,000
Sep 09, 2019119.89119.89118.39118.70118.35698,400
Sep 06, 2019120.35120.35118.55118.70118.35667,300
Sep 05, 2019120.28120.28118.58119.21118.86486,500
Sep 04, 2019119.82120.17118.93119.18118.83649,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...