Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBOE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 178.82 | -1.17 | -0.65% | 180.32 | 180.74 | 177.82 | 524,940 |
| Apr 22 2024 | 179.99 | -0.86 | -0.48% | 180.82 | 182.31 | 179.095 | 516,967 |
| Apr 19 2024 | 180.85 | 3.34 | 1.88% | 178.27 | 181.025 | 178.12 | 759,678 |
| Apr 18 2024 | 177.51 | 0.55 | 0.31% | 176.71 | 178.05 | 175.40 | 606,503 |
| Apr 17 2024 | 176.96 | 0.25 | 0.14% | 176.73 | 177.82 | 175.00 | 585,174 |
| Apr 16 2024 | 176.71 | -0.66 | -0.37% | 177.63 | 179.55 | 176.36 | 548,137 |
| Apr 15 2024 | 177.37 | -1.14 | -0.64% | 180.04 | 180.52 | 177.27 | 662,884 |
| Apr 12 2024 | 178.51 | 1.01 | 0.57% | 177.06 | 179.59 | 176.04 | 1,083,626 |
| Apr 11 2024 | 177.50 | -2.50 | -1.39% | 180.15 | 180.67 | 175.63 | 766,928 |
| Apr 10 2024 | 180.00 | 0.87 | 0.49% | 179.46 | 181.302 | 179.00 | 687,791 |
| Apr 09 2024 | 179.13 | -3.24 | -1.78% | 182.12 | 182.47 | 177.10 | 818,096 |
| Apr 08 2024 | 182.37 | 1.44 | 0.80% | 180.99 | 183.53 | 180.86 | 563,150 |
| Apr 05 2024 | 180.93 | -0.64 | -0.35% | 182.07 | 183.07 | 179.595 | 592,176 |
| Apr 04 2024 | 181.57 | 2.74 | 1.53% | 180.20 | 184.425 | 179.06 | 946,054 |
| Apr 03 2024 | 178.83 | -3.82 | -2.09% | 182.51 | 183.30 | 178.83 | 621,483 |
| Apr 02 2024 | 182.65 | 0.78 | 0.43% | 181.07 | 183.11 | 181.07 | 459,909 |
| Apr 01 2024 | 181.87 | -1.86 | -1.01% | 183.05 | 183.99 | 180.88 | 426,637 |
| Mar 28 2024 | 183.73 | 3.56 | 1.98% | 180.14 | 183.73 | 179.94 | 870,880 |
| Mar 27 2024 | 180.17 | 2.06 | 1.16% | 178.50 | 180.17 | 178.21 | 502,797 |
| Mar 26 2024 | 178.11 | -1.49 | -0.83% | 179.50 | 180.40 | 177.78 | 760,323 |
| Mar 25 2024 | 179.60 | -1.32 | -0.73% | 181.48 | 182.00 | 179.31 | 560,135 |
| Mar 22 2024 | 180.92 | -3.28 | -1.78% | 183.61 | 184.20 | 180.45 | 569,949 |
| Mar 21 2024 | 184.20 | 1.00 | 0.55% | 181.32 | 184.25 | 181.32 | 719,257 |
| Mar 20 2024 | 183.20 | -0.33 | -0.18% | 183.52 | 183.53 | 181.23 | 598,328 |
| Mar 19 2024 | 183.53 | -0.17 | -0.09% | 183.12 | 184.57 | 182.67 | 638,715 |
| Mar 18 2024 | 183.70 | 0.18 | 0.10% | 184.00 | 185.5924 | 182.91 | 626,562 |
| Mar 15 2024 | 183.52 | 2.39 | 1.32% | 179.01 | 183.91 | 178.75 | 910,627 |
| Mar 14 2024 | 181.13 | -2.37 | -1.29% | 183.66 | 184.92 | 180.41 | 690,206 |
| Mar 13 2024 | 183.50 | 1.80 | 0.99% | 182.94 | 185.62 | 182.05 | 923,162 |
| Mar 12 2024 | 181.70 | -2.13 | -1.16% | 184.65 | 184.74 | 181.51 | 850,269 |
| Mar 11 2024 | 183.83 | -2.86 | -1.53% | 185.82 | 187.47 | 183.345 | 713,768 |
| Mar 08 2024 | 186.69 | 2.88 | 1.57% | 183.63 | 186.97 | 182.26 | 693,271 |
| Mar 07 2024 | 183.81 | -3.81 | -2.03% | 188.51 | 189.495 | 182.37 | 1,418,884 |
| Mar 06 2024 | 187.62 | -2.63 | -1.38% | 189.83 | 191.45 | 186.87 | 496,405 |
| Mar 05 2024 | 190.25 | 0.89 | 0.47% | 189.14 | 190.50 | 185.23 | 911,643 |
| Mar 04 2024 | 189.36 | 2.34 | 1.25% | 187.35 | 191.34 | 186.27 | 1,273,061 |
| Mar 01 2024 | 187.02 | -4.98 | -2.59% | 192.33 | 193.46 | 186.90 | 891,238 |
| Feb 29 2024 | 192.00 | -3.78 | -1.93% | 194.40 | 195.75 | 190.46 | 932,809 |
| Feb 28 2024 | 195.78 | 0.92 | 0.47% | 195.51 | 195.96 | 193.945 | 433,842 |
| Feb 27 2024 | 194.86 | -1.71 | -0.87% | 197.50 | 197.655 | 193.23 | 649,557 |
| Feb 26 2024 | 196.57 | -0.58 | -0.29% | 197.98 | 199.00 | 196.43 | 572,335 |
| Feb 23 2024 | 197.15 | 1.63 | 0.83% | 196.80 | 197.88 | 196.21 | 821,027 |
| Feb 22 2024 | 195.52 | 5.61 | 2.95% | 195.66 | 196.83 | 191.515 | 1,536,400 |
| Feb 21 2024 | 189.91 | -1.81 | -0.94% | 192.61 | 195.68 | 189.4024 | 973,915 |
| Feb 20 2024 | 191.72 | 5.03 | 2.69% | 186.96 | 192.16 | 185.46 | 1,393,525 |
| Feb 16 2024 | 186.69 | 0.63 | 0.34% | 186.70 | 187.98 | 186.22 | 356,126 |
| Feb 15 2024 | 186.06 | 1.30 | 0.70% | 185.44 | 186.06 | 184.04 | 372,524 |
| Feb 14 2024 | 184.76 | -0.44 | -0.24% | 186.74 | 187.05 | 183.68 | 514,216 |
| Feb 13 2024 | 185.20 | 0.76 | 0.41% | 185.65 | 187.00 | 183.52 | 578,063 |
| Feb 12 2024 | 184.44 | 0.94 | 0.51% | 184.19 | 184.63 | 182.17 | 399,343 |
| Feb 09 2024 | 183.50 | -0.66 | -0.36% | 183.88 | 185.92 | 182.72 | 577,062 |
| Feb 08 2024 | 184.16 | -0.30 | -0.16% | 186.18 | 186.27 | 183.41 | 409,337 |
| Feb 07 2024 | 184.46 | 4.05 | 2.24% | 182.35 | 185.84 | 182.095 | 617,183 |
| Feb 06 2024 | 180.41 | -1.34 | -0.74% | 182.98 | 182.98 | 178.52 | 441,131 |
| Feb 05 2024 | 181.75 | -1.03 | -0.56% | 180.32 | 182.8311 | 180.08 | 690,631 |
| Feb 02 2024 | 182.78 | -1.95 | -1.06% | 180.97 | 187.015 | 180.80 | 1,079,592 |
| Feb 01 2024 | 184.73 | 0.88 | 0.48% | 183.85 | 185.17 | 181.06 | 933,195 |
| Jan 31 2024 | 183.85 | 0.59 | 0.32% | 183.78 | 185.98 | 183.51 | 797,763 |
| Jan 30 2024 | 183.26 | -0.24 | -0.13% | 184.41 | 185.33 | 182.32 | 697,288 |
| Jan 29 2024 | 183.50 | -2.93 | -1.57% | 185.51 | 186.43 | 182.57 | 820,677 |
| Jan 26 2024 | 186.43 | -2.26 | -1.20% | 188.11 | 188.88 | 186.37 | 445,994 |
| Jan 25 2024 | 188.69 | -0.11 | -0.06% | 188.90 | 189.91 | 187.22 | 571,565 |
