CBOE - Cboe Global Markets, Inc.

BATS - BATS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202097.7997.7994.2295.0995.09658,100
01 Jul 202093.4597.3993.0996.4696.461,077,900
30 Jun 202091.9693.3890.8693.2893.281,048,400
29 Jun 202092.8193.9091.2692.8192.81862,300
26 Jun 202094.0294.1391.2591.5191.511,363,000
25 Jun 202093.8295.2493.0295.0995.09770,500
24 Jun 202094.7896.2493.6593.7693.76889,800
23 Jun 202097.9098.5195.6895.7695.761,040,300
22 Jun 202098.62100.2998.10100.05100.05583,800
19 Jun 2020102.48102.4998.7098.7598.75873,800
18 Jun 2020100.32102.2799.95100.25100.25395,500
17 Jun 2020102.32102.8799.91101.04101.04583,900
16 Jun 2020102.82103.28100.16101.45101.45598,000
15 Jun 202098.26101.5597.26101.10101.10569,600
12 Jun 202099.0099.9197.2999.9099.90865,100
11 Jun 2020101.28101.3696.6797.0097.001,271,600
10 Jun 2020103.59103.8099.67101.37101.371,089,900
09 Jun 2020103.01103.18101.04103.05103.05584,400
08 Jun 202098.00103.6098.00103.43103.431,170,900
05 Jun 2020102.15102.4997.7097.8497.842,020,000
04 Jun 2020104.00104.00100.66101.03101.03626,700
03 Jun 2020103.33104.75102.02104.00104.00906,600
02 Jun 2020105.00105.00101.90102.68102.68525,200
01 Jun 2020106.61107.12103.90105.08105.08534,200
29 May 2020102.74106.46102.55106.46106.46927,300
28 May 2020103.00103.35102.05102.63102.63610,700
28 May 20200.36 Dividend
27 May 2020103.05103.33101.12102.66102.30840,900
26 May 2020100.72102.50100.44101.42101.06564,700
22 May 202097.9499.5996.5099.3198.96423,600
21 May 202099.92101.9595.7697.9897.64811,000
20 May 202099.21101.5599.21100.49100.14374,400
19 May 2020101.31103.0098.9398.9498.59629,400
18 May 2020101.65104.25101.05102.76102.40425,200
15 May 202097.67100.4697.2999.8899.53621,600
14 May 202097.6499.5595.8599.3498.99431,800
13 May 202098.0899.9096.5498.0697.72965,000
12 May 202099.89101.5497.7997.9097.56576,000
11 May 202099.96101.0099.0199.8899.53897,200
08 May 2020100.44102.2898.83100.1899.83502,400
07 May 202098.62100.9098.3299.4699.11678,400
06 May 2020100.58100.6397.3597.4897.14896,000
05 May 202094.6199.7493.8098.9498.59635,200
04 May 202092.0394.9592.0394.4594.121,532,700
01 May 202098.9999.7393.3494.0193.68958,600
30 Apr 202099.3199.3896.4399.3899.03546,700
29 Apr 202099.08100.7098.9399.3298.97644,300
28 Apr 202098.7698.9896.5098.5098.15821,000
27 Apr 202098.0698.4497.0697.1496.80643,600
24 Apr 202099.88100.7796.3796.5296.18726,500
23 Apr 202099.20100.1597.4299.0598.70966,700
22 Apr 2020100.72102.5599.42100.2099.85827,300
21 Apr 2020101.31102.50100.13100.39100.041,282,600
20 Apr 2020101.81104.39100.37102.96102.601,102,500
17 Apr 202098.22102.2498.22102.00101.641,107,600
16 Apr 202098.0499.5097.6897.9497.601,121,400
15 Apr 202098.29101.2797.5698.0997.751,107,800
14 Apr 202094.51100.5794.51100.51100.161,581,900
13 Apr 202092.8494.5291.4293.3192.982,301,000
09 Apr 202095.9196.6592.7493.4293.091,498,300
08 Apr 202094.0795.7092.1095.7095.36790,800
07 Apr 202097.3497.3491.0093.5093.171,381,300
06 Apr 202094.1097.2390.2294.8994.56972,400
03 Apr 202093.4393.4389.3089.6289.311,175,000
02 Apr 202085.7492.8885.7492.3792.051,029,600
01 Apr 202086.4090.2284.9288.1887.87999,700
31 Mar 202090.8194.0087.7989.2588.941,017,600
30 Mar 202092.1595.4188.8293.0392.70786,000
27 Mar 202087.1294.8987.0190.8990.571,236,800
26 Mar 202079.0691.0178.9490.8290.501,406,300
25 Mar 202077.8183.5476.8280.0079.721,226,900
24 Mar 202078.7681.5675.1178.1577.881,911,400
23 Mar 202080.2080.4473.1376.5476.271,481,300
20 Mar 202083.2584.1178.5979.6979.411,760,600
19 Mar 202075.9089.9472.0182.9182.621,671,000
18 Mar 202086.5786.9874.1275.8575.581,853,900
17 Mar 202084.4791.6080.6888.5488.231,903,700
16 Mar 202092.0092.0082.0182.7082.411,597,000
13 Mar 202095.3999.5891.3194.8094.471,711,500
12 Mar 202098.97102.0090.2293.4793.141,855,200
11 Mar 2020112.00112.00105.51106.35105.981,358,100
10 Mar 2020111.81114.46108.85110.90110.511,400,700
09 Mar 2020112.04116.75110.13111.77111.381,378,000
06 Mar 2020115.00119.10114.08116.77116.361,401,400
05 Mar 2020115.92121.09115.71115.95115.541,588,800
04 Mar 2020117.52119.72115.00118.59118.171,312,000
03 Mar 2020117.99119.44116.15117.21116.801,188,800
02 Mar 2020112.42118.18112.42118.18117.771,232,900
28 Feb 2020122.74122.74111.86114.00113.601,920,100
28 Feb 20200.36 Dividend
27 Feb 2020120.35126.17119.66121.23120.451,424,100
26 Feb 2020123.93125.17122.33123.81123.01860,800
25 Feb 2020122.59122.60120.15122.10121.31703,600
24 Feb 2020120.68124.27119.94121.99121.20827,700
21 Feb 2020122.21124.55120.46122.61121.822,379,500
20 Feb 2020120.06122.83119.88122.83122.04646,800
19 Feb 2020124.17124.82120.14120.44119.66577,800
18 Feb 2020123.00125.46121.69123.54122.74823,200
14 Feb 2020124.40125.79123.63125.63124.82371,900
13 Feb 2020122.86124.30122.52124.27123.47331,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...