Cboe Global Markets, Inc. (CBOE) stock
CBOECBOESecurity & Commodity Brokers, Dealers, Exchanges & ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 23/304% above fair value
$335.53+21.28 (+6.77%)
Close on Oct 30, 2026Market cap $35.04BP/E 23.9Yield 0.80%
Price history
Cboe Global Markets share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$335.53
+6.77% on the day
52-week range
$227.15 – $371.18
-9.6% from the high
Change over 52 weeks
+41.7%
From $236.81 on Oct 30, 2025
Average volume
1.18M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $339.20 | $342.86 | $309.72 | $335.53 | -1.44% | 6,684,114 |
| Oct 19, 2026 | $311.65 | $341.27 | $303.54 | $340.42 | +8.08% | 6,261,318 |
| Oct 12, 2026 | $308.34 | $315.56 | $292.25 | $314.98 | +3.56% | 6,406,463 |
| Oct 5, 2026 | $278.35 | $307.84 | $266.32 | $304.16 | +12.13% | 6,395,031 |
| Sep 28, 2026 | $257.75 | $283.54 | $252.82 | $271.26 | +5.13% | 8,304,118 |
| Sep 21, 2026 | $271.38 | $275.76 | $253.45 | $258.03 | -5.44% | 4,686,721 |
| Sep 14, 2026 | $285.04 | $287.17 | $264.91 | $272.86 | -2.91% | 5,693,072 |
| Sep 8, 2026 | $294.48 | $297.98 | $279.89 | $281.04 | -5.81% | 3,537,071 |
| Aug 31, 2026 | $309.00 | $310.08 | $288.31 | $298.38 | -3.89% | 5,948,956 |
| Aug 24, 2026 | $304.62 | $317.74 | $300.56 | $310.45 | +3.23% | 4,634,963 |
| Aug 17, 2026 | $293.27 | $302.76 | $273.36 | $300.74 | +1.55% | 5,735,021 |
| Aug 10, 2026 | $288.06 | $296.92 | $278.95 | $296.14 | +3.34% | 3,376,024 |
| Aug 3, 2026 | $302.53 | $310.75 | $284.35 | $286.58 | -7.62% | 4,637,100 |
| Jul 27, 2026 | $285.34 | $311.06 | $277.05 | $310.23 | +8.83% | 6,842,562 |
| Jul 20, 2026 | $273.95 | $291.17 | $270.21 | $285.07 | +4.26% | 4,479,126 |
| Jul 13, 2026 | $267.73 | $284.00 | $267.00 | $273.41 | +1.99% | 6,022,455 |
| Jul 6, 2026 | $249.31 | $271.36 | $242.02 | $268.07 | +7.66% | 6,313,907 |
| Jun 29, 2026 | $240.00 | $254.22 | $227.15 | $248.99 | +2.80% | 6,671,885 |
| Jun 22, 2026 | $251.40 | $264.60 | $241.23 | $242.21 | -2.77% | 9,558,137 |
| Jun 15, 2026 | $290.20 | $300.35 | $246.96 | $249.10 | -15.53% | 11,582,318 |
| Jun 8, 2026 | $280.33 | $306.19 | $274.03 | $294.91 | +4.61% | 7,166,539 |
| Jun 1, 2026 | $328.54 | $330.43 | $269.96 | $281.91 | -15.48% | 13,473,455 |
| May 26, 2026 | $356.79 | $357.98 | $327.69 | $333.56 | -6.66% | 4,974,089 |
| May 18, 2026 | $358.09 | $371.18 | $350.23 | $357.35 | -1.56% | 4,114,042 |
| May 11, 2026 | $345.85 | $367.91 | $339.54 | $363.02 | +4.15% | 5,302,617 |
| May 4, 2026 | $324.93 | $349.39 | $324.93 | $348.56 | +6.61% | 5,102,011 |
| Apr 27, 2026 | $303.99 | $329.79 | $298.18 | $326.96 | +7.62% | 4,552,639 |
| Apr 20, 2026 | $300.91 | $307.28 | $293.68 | $303.81 | +1.29% | 4,432,424 |
| Apr 13, 2026 | $295.65 | $309.87 | $294.89 | $299.94 | +1.35% | 4,268,216 |
| Apr 6, 2026 | $288.25 | $302.15 | $284.37 | $295.95 | +2.07% | 3,598,765 |
| Mar 30, 2026 | $274.48 | $290.29 | $274.48 | $289.95 | +6.21% | 2,950,461 |
| Mar 23, 2026 | $284.13 | $285.92 | $272.15 | $273.00 | -3.86% | 4,372,627 |
| Mar 16, 2026 | $288.24 | $297.10 | $281.93 | $283.95 | -2.05% | 4,055,883 |
| Mar 9, 2026 | $303.05 | $303.17 | $279.05 | $289.90 | -3.77% | 5,892,745 |
| Mar 2, 2026 | $302.67 | $305.68 | $293.16 | $301.27 | +0.52% | 4,709,322 |
| Feb 23, 2026 | $289.64 | $303.12 | $288.40 | $299.72 | +3.82% | 4,491,724 |
| Feb 17, 2026 | $277.21 | $288.68 | $276.21 | $288.68 | +4.93% | 3,257,174 |
| Feb 9, 2026 | $274.75 | $283.13 | $267.50 | $275.11 | +0.64% | 4,195,401 |
| Feb 2, 2026 | $267.81 | $277.35 | $255.77 | $273.36 | +3.13% | 6,394,915 |
| Jan 26, 2026 | $277.99 | $279.33 | $261.80 | $265.06 | -4.10% | 4,095,441 |
| Jan 20, 2026 | $273.85 | $278.50 | $269.30 | $276.39 | +1.04% | 2,763,792 |
| Jan 12, 2026 | $260.53 | $276.47 | $260.11 | $273.55 | +4.83% | 4,430,951 |
| Jan 5, 2026 | $248.16 | $262.71 | $247.73 | $260.95 | +5.18% | 5,050,434 |
| Dec 29, 2025 | $256.53 | $258.07 | $247.33 | $248.11 | -3.14% | 1,541,176 |
| Dec 22, 2025 | $247.87 | $256.91 | $245.34 | $256.15 | +3.59% | 1,507,377 |
| Dec 15, 2025 | $252.81 | $254.18 | $244.74 | $247.27 | -2.27% | 4,753,671 |
| Dec 8, 2025 | $253.21 | $257.23 | $247.68 | $253.02 | +0.10% | 3,657,688 |
| Dec 1, 2025 | $258.72 | $259.56 | $250.59 | $252.76 | -2.10% | 2,915,373 |
| Nov 24, 2025 | $252.55 | $260.43 | $251.56 | $258.17 | +2.21% | 2,876,710 |
| Nov 17, 2025 | $258.07 | $261.12 | $251.61 | $252.60 | -2.23% | 3,906,326 |
| Nov 10, 2025 | $255.98 | $262.98 | $251.62 | $258.35 | +0.67% | 3,888,262 |
| Nov 3, 2025 | $247.20 | $257.41 | $243.19 | $256.62 | +4.47% | 4,058,855 |
| Oct 27, 2025 | $238.60 | $251.21 | $231.79 | $245.64 | +2.89% | 5,028,663 |
| Oct 20, 2025 | $238.71 | $240.85 | $231.60 | $238.75 | -0.36% | 2,972,517 |
| Oct 13, 2025 | $246.40 | $246.64 | $235.71 | $239.62 | -2.08% | 3,956,273 |
| Oct 6, 2025 | $238.57 | $246.38 | $234.72 | $244.71 | +2.16% | 3,196,203 |
| Sep 29, 2025 | $244.07 | $248.99 | $239.09 | $239.54 | -1.63% | 3,795,883 |
| Sep 22, 2025 | $235.00 | $246.94 | $233.65 | $243.52 | +4.49% | 4,692,725 |
| Sep 15, 2025 | $233.43 | $238.80 | $231.38 | $233.06 | -0.49% | 4,517,925 |
| Sep 8, 2025 | $233.84 | $237.65 | $230.90 | $234.21 | +0.70% | 3,178,839 |
| Sep 2, 2025 | $236.66 | $238.03 | $230.15 | $232.58 | -1.43% | 3,531,003 |
| Aug 25, 2025 | $245.00 | $249.36 | $234.02 | $235.95 | -4.25% | 5,458,030 |
| Aug 18, 2025 | $246.91 | $252.11 | $243.93 | $246.43 | -0.48% | 4,442,068 |
| Aug 11, 2025 | $251.92 | $255.27 | $243.49 | $247.63 | -1.96% | 3,783,247 |
| Aug 4, 2025 | $248.14 | $252.92 | $244.00 | $252.58 | +1.93% | 4,457,395 |
| Jul 28, 2025 | $247.73 | $249.63 | $238.00 | $247.79 | +0.52% | 6,460,154 |
| Jul 21, 2025 | $238.01 | $248.79 | $235.73 | $246.51 | +3.31% | 4,253,616 |
| Jul 14, 2025 | $236.12 | $239.67 | $233.07 | $238.62 | +1.54% | 5,537,753 |
| Jul 7, 2025 | $232.31 | $237.27 | $229.77 | $235.01 | +1.57% | 3,195,292 |
| Jun 30, 2025 | $229.49 | $233.77 | $227.43 | $231.37 | +1.03% | 2,468,790 |
| Jun 23, 2025 | $226.86 | $231.82 | $223.54 | $229.00 | +1.39% | 3,271,664 |
| Jun 16, 2025 | $225.77 | $230.50 | $223.61 | $225.85 | +0.02% | 2,632,577 |
| Jun 9, 2025 | $221.37 | $229.00 | $218.14 | $225.81 | +1.44% | 3,246,940 |
| Jun 2, 2025 | $230.73 | $231.69 | $221.17 | $222.60 | -2.85% | 3,569,890 |
| May 26, 2025 | $226.58 | $232.63 | $224.00 | $229.12 | -1.06% | 3,930,859 |
| May 19, 2025 | $220.18 | $232.09 | $220.18 | $231.58 | +4.81% | 4,307,744 |
| May 12, 2025 | $229.47 | $229.51 | $212.75 | $220.95 | -4.64% | 6,185,659 |
| May 5, 2025 | $227.84 | $236.02 | $226.00 | $231.71 | +2.35% | 5,068,159 |
| Apr 28, 2025 | $212.76 | $229.46 | $211.19 | $226.39 | +5.99% | 4,988,421 |
| Apr 21, 2025 | $217.97 | $218.53 | $207.75 | $213.59 | -1.60% | 4,485,358 |
| Apr 14, 2025 | $216.87 | $219.91 | $214.08 | $217.07 | +0.92% | 2,984,576 |
| Apr 7, 2025 | $212.39 | $217.20 | $200.88 | $215.09 | 0.00% | 8,410,836 |
| Mar 31, 2025 | $223.43 | $234.37 | $213.92 | $215.09 | -3.41% | 5,522,281 |
| Mar 24, 2025 | $214.80 | $222.81 | $212.70 | $222.68 | +3.68% | 3,771,121 |
| Mar 17, 2025 | $214.29 | $223.51 | $213.92 | $214.77 | +0.38% | 4,255,785 |
| Mar 10, 2025 | $214.69 | $220.63 | $203.05 | $213.95 | +0.45% | 4,966,949 |
| Mar 3, 2025 | $211.70 | $218.24 | $210.52 | $213.00 | +1.04% | 4,537,997 |
| Feb 24, 2025 | $211.12 | $213.56 | $204.99 | $210.80 | -0.06% | 4,477,041 |
| Feb 18, 2025 | $203.31 | $211.19 | $202.33 | $210.93 | +4.25% | 2,382,467 |
| Feb 10, 2025 | $213.05 | $216.83 | $201.00 | $202.33 | -4.19% | 3,964,594 |
| Feb 3, 2025 | $204.91 | $212.77 | $204.44 | $211.17 | +3.35% | 4,062,234 |
| Jan 27, 2025 | $202.99 | $207.17 | $198.77 | $204.33 | +2.07% | 3,191,086 |
| Jan 21, 2025 | $195.85 | $202.25 | $193.56 | $200.18 | +2.77% | 2,938,149 |
| Jan 13, 2025 | $191.63 | $196.01 | $187.30 | $194.78 | +2.01% | 4,662,756 |
| Jan 6, 2025 | $192.62 | $196.12 | $189.37 | $190.94 | -2.20% | 3,119,084 |
| Dec 30, 2024 | $197.20 | $197.71 | $194.32 | $195.24 | -1.01% | 2,191,446 |
| Dec 23, 2024 | $193.45 | $197.60 | $191.13 | $197.23 | +2.93% | 2,284,865 |
| Dec 16, 2024 | $200.34 | $202.16 | $191.61 | $191.61 | -4.66% | 5,969,486 |
| Dec 9, 2024 | $202.44 | $205.29 | $198.52 | $200.98 | -1.48% | 3,232,895 |
| Dec 2, 2024 | $217.11 | $217.26 | $202.94 | $203.99 | -5.49% | 4,417,685 |
| Nov 25, 2024 | $212.23 | $221.66 | $210.23 | $215.85 | +1.21% | 5,315,637 |
| Nov 18, 2024 | $201.72 | $213.36 | $201.30 | $213.26 | +6.25% | 4,847,412 |
| Nov 11, 2024 | $195.94 | $202.53 | $195.56 | $200.71 | +1.96% | 5,374,803 |
| Nov 4, 2024 | $208.58 | $215.28 | $196.72 | $196.86 | -6.26% | 7,077,403 |
| Oct 28, 2024 | $211.84 | $216.24 | $203.01 | $210.00 | -1.33% | 5,766,803 |
| Oct 21, 2024 | $209.28 | $216.95 | $209.16 | $212.82 | +1.69% | 3,424,673 |
| Oct 14, 2024 | $205.59 | $213.05 | $205.14 | $209.28 | +1.59% | 4,335,651 |
| Oct 7, 2024 | $211.14 | $212.49 | $204.20 | $206.00 | -2.10% | 4,453,090 |
| Sep 30, 2024 | $203.13 | $213.16 | $201.51 | $210.42 | +3.86% | 3,624,563 |
| Sep 23, 2024 | $208.40 | $210.78 | $201.50 | $202.60 | -2.69% | 3,045,254 |
| Sep 16, 2024 | $209.89 | $215.23 | $205.54 | $208.21 | -0.66% | 4,106,106 |
| Sep 9, 2024 | $210.92 | $215.54 | $207.57 | $209.59 | -0.74% | 2,930,038 |
| Sep 3, 2024 | $204.89 | $213.81 | $203.71 | $211.15 | +2.80% | 3,022,223 |
| Aug 26, 2024 | $210.00 | $216.14 | $204.40 | $205.40 | -2.01% | 4,262,628 |
| Aug 19, 2024 | $204.03 | $210.90 | $202.98 | $209.62 | +3.29% | 3,313,052 |
| Aug 12, 2024 | $201.54 | $206.76 | $199.15 | $202.94 | +1.06% | 4,311,552 |
| Aug 5, 2024 | $193.94 | $205.96 | $192.32 | $200.82 | +3.63% | 8,152,996 |
| Jul 29, 2024 | $186.04 | $195.00 | $181.32 | $193.79 | +3.93% | 4,552,165 |
| Jul 22, 2024 | $184.99 | $189.13 | $182.02 | $186.46 | +0.99% | 3,812,086 |
| Jul 15, 2024 | $171.26 | $185.57 | $169.97 | $184.63 | +8.93% | 4,288,536 |
| Jul 8, 2024 | $169.91 | $171.27 | $166.88 | $169.50 | -0.10% | 3,031,983 |
| Jul 1, 2024 | $172.04 | $172.87 | $168.17 | $169.67 | -0.23% | 1,951,644 |
| Jun 24, 2024 | $174.43 | $175.20 | $167.82 | $170.06 | -3.33% | 4,770,465 |
| Jun 17, 2024 | $166.71 | $176.61 | $166.13 | $175.91 | +4.96% | 3,603,288 |
| Jun 10, 2024 | $172.90 | $174.78 | $167.08 | $167.60 | -2.94% | 3,598,421 |
| Jun 3, 2024 | $173.60 | $176.55 | $171.44 | $172.68 | -0.18% | 3,734,971 |
| May 28, 2024 | $182.16 | $183.22 | $172.97 | $172.99 | -5.25% | 3,456,690 |
| May 20, 2024 | $182.21 | $185.30 | $180.22 | $182.58 | -0.51% | 2,508,137 |
| May 13, 2024 | $181.51 | $183.76 | $177.57 | $183.51 | +1.35% | 3,258,312 |
| May 6, 2024 | $179.66 | $186.17 | $179.66 | $181.06 | +0.77% | 4,065,872 |
| Apr 29, 2024 | $179.90 | $181.77 | $174.12 | $179.67 | +0.71% | 4,044,180 |
| Apr 22, 2024 | $180.82 | $182.40 | $177.10 | $178.40 | -1.35% | 3,033,959 |
| Apr 15, 2024 | $180.04 | $181.03 | $175.00 | $180.85 | +1.31% | 3,574,152 |
| Apr 8, 2024 | $180.99 | $183.53 | $175.63 | $178.51 | -1.34% | 4,369,789 |
| Apr 1, 2024 | $183.05 | $184.43 | $178.83 | $180.93 | -1.52% | 3,499,389 |
| Mar 25, 2024 | $181.48 | $183.73 | $177.77 | $183.73 | +1.55% | 3,232,958 |
| Mar 18, 2024 | $184.00 | $185.59 | $180.45 | $180.92 | -1.42% | 3,783,418 |
| Mar 11, 2024 | $185.82 | $187.47 | $178.75 | $183.52 | -1.70% | 4,949,759 |
| Mar 4, 2024 | $187.35 | $191.34 | $182.26 | $186.69 | -0.18% | 5,526,258 |
| Feb 26, 2024 | $197.98 | $199.00 | $186.90 | $187.02 | -5.14% | 4,100,367 |
| Feb 20, 2024 | $186.96 | $197.88 | $186.74 | $197.15 | +5.60% | 5,237,091 |
| Feb 12, 2024 | $184.19 | $187.98 | $182.17 | $186.69 | +1.74% | 2,618,026 |
| Feb 5, 2024 | $180.32 | $186.27 | $178.52 | $183.50 | +0.39% | 3,179,368 |
| Jan 29, 2024 | $185.51 | $187.02 | $180.80 | $182.78 | -1.96% | 5,094,744 |
| Jan 22, 2024 | $186.00 | $190.16 | $184.40 | $186.43 | +0.57% | 3,366,175 |
| Jan 16, 2024 | $181.06 | $188.35 | $181.00 | $185.38 | +2.60% | 3,457,067 |
| Jan 8, 2024 | $174.12 | $180.87 | $172.70 | $180.68 | +4.36% | 3,331,446 |
| Jan 2, 2024 | $178.36 | $179.86 | $172.31 | $173.13 | -3.04% | 3,086,010 |
| Dec 26, 2023 | $175.86 | $179.09 | $173.50 | $178.56 | +1.73% | 2,113,360 |
| Dec 18, 2023 | $175.04 | $177.14 | $173.19 | $175.53 | +0.28% | 3,222,245 |
| Dec 11, 2023 | $179.26 | $180.28 | $168.38 | $175.04 | -2.06% | 6,190,834 |
| Dec 4, 2023 | $180.72 | $182.33 | $175.14 | $178.72 | -0.85% | 4,762,098 |
| Nov 27, 2023 | $180.30 | $183.74 | $178.54 | $180.26 | +0.11% | 5,536,198 |
| Nov 20, 2023 | $176.16 | $180.42 | $175.91 | $180.06 | +1.92% | 2,298,905 |
| Nov 13, 2023 | $175.79 | $178.96 | $175.30 | $176.66 | +0.97% | 5,220,555 |
| Nov 6, 2023 | $171.06 | $177.31 | $170.06 | $174.97 | +3.23% | 4,019,296 |
| Oct 30, 2023 | $162.06 | $170.18 | $162.02 | $169.50 | +5.11% | 4,936,937 |
| Oct 23, 2023 | $161.30 | $165.38 | $160.47 | $161.26 | -0.44% | 3,699,778 |
| Oct 16, 2023 | $161.36 | $165.87 | $160.93 | $161.97 | -0.07% | 3,582,787 |
| Oct 9, 2023 | $160.27 | $164.40 | $158.84 | $162.08 | +0.27% | 3,992,015 |
| Oct 2, 2023 | $155.41 | $161.99 | $154.22 | $161.65 | +3.48% | 3,746,014 |
| Sep 25, 2023 | $156.21 | $157.94 | $154.64 | $156.21 | -0.57% | 3,011,132 |
| Sep 18, 2023 | $150.87 | $158.71 | $150.34 | $157.10 | +5.25% | 4,072,909 |
| Sep 11, 2023 | $152.84 | $154.81 | $148.14 | $149.26 | -2.48% | 3,719,024 |
| Sep 5, 2023 | $149.26 | $154.89 | $148.53 | $153.06 | +1.80% | 2,249,065 |
| Aug 28, 2023 | $150.62 | $152.11 | $149.03 | $150.36 | -0.58% | 2,349,505 |
| Aug 21, 2023 | $151.02 | $152.37 | $148.00 | $151.23 | +0.74% | 2,960,578 |
| Aug 14, 2023 | $150.86 | $151.15 | $148.15 | $150.12 | -0.09% | 3,335,040 |
| Aug 7, 2023 | $144.67 | $150.79 | $144.67 | $150.25 | +3.21% | 3,580,947 |
| Jul 31, 2023 | $139.87 | $147.37 | $137.00 | $145.57 | +3.71% | 4,542,714 |
| Jul 24, 2023 | $142.57 | $143.83 | $140.35 | $140.36 | -2.18% | 2,451,417 |
| Jul 17, 2023 | $141.63 | $143.54 | $138.57 | $143.49 | +1.31% | 2,549,958 |
| Jul 10, 2023 | $135.02 | $142.66 | $135.02 | $141.63 | +4.26% | 3,013,494 |
| Jul 3, 2023 | $138.70 | $138.99 | $135.78 | $135.84 | -1.57% | 1,433,056 |
| Jun 26, 2023 | $134.88 | $138.42 | $133.02 | $138.01 | +1.98% | 2,055,765 |
| Jun 20, 2023 | $137.40 | $138.07 | $135.17 | $135.33 | -1.48% | 2,437,903 |
| Jun 12, 2023 | $138.90 | $139.25 | $134.69 | $137.36 | -0.77% | 3,931,436 |
| Jun 5, 2023 | $133.98 | $138.66 | $130.92 | $138.43 | +2.40% | 3,945,683 |
| May 30, 2023 | $132.27 | $136.39 | $131.23 | $135.18 | +1.05% | 3,451,528 |
| May 22, 2023 | $138.42 | $139.91 | $133.39 | $133.77 | -3.74% | 2,344,600 |
| May 15, 2023 | $139.84 | $139.84 | $136.22 | $138.97 | +0.14% | 2,809,035 |
| May 8, 2023 | $136.90 | $140.82 | $135.20 | $138.78 | +1.61% | 3,820,171 |
| May 1, 2023 | $139.98 | $140.07 | $133.40 | $136.58 | -2.23% | 3,806,351 |
| Apr 24, 2023 | $138.46 | $140.56 | $136.78 | $139.70 | +0.14% | 2,799,195 |
| Apr 17, 2023 | $135.48 | $139.51 | $135.14 | $139.51 | +2.01% | 2,279,889 |
| Apr 10, 2023 | $134.67 | $137.13 | $132.78 | $136.76 | +0.54% | 3,335,454 |
| Apr 3, 2023 | $133.35 | $137.20 | $133.19 | $136.02 | +1.33% | 2,028,047 |
| Mar 27, 2023 | $129.90 | $134.24 | $129.51 | $134.24 | +3.84% | 3,238,161 |
| Mar 20, 2023 | $126.55 | $129.55 | $124.60 | $129.28 | +2.97% | 3,554,146 |
| Mar 13, 2023 | $118.17 | $126.71 | $117.31 | $125.55 | +5.82% | 5,626,631 |
| Mar 6, 2023 | $127.04 | $127.36 | $118.25 | $118.65 | -6.14% | 3,139,416 |
| Feb 27, 2023 | $129.64 | $129.97 | $125.52 | $126.41 | -2.53% | 2,633,631 |
| Feb 21, 2023 | $129.00 | $132.01 | $127.36 | $129.69 | +0.46% | 4,250,658 |
| Feb 13, 2023 | $126.51 | $129.97 | $125.17 | $129.09 | +2.29% | 2,566,884 |
| Feb 6, 2023 | $124.38 | $129.29 | $123.46 | $126.20 | +1.56% | 2,792,465 |
| Jan 30, 2023 | $122.60 | $124.96 | $116.11 | $124.26 | +1.77% | 4,060,715 |
| Jan 23, 2023 | $121.82 | $124.50 | $120.80 | $122.10 | -0.16% | 3,412,728 |
| Jan 17, 2023 | $124.71 | $126.31 | $121.65 | $122.30 | -1.76% | 2,737,103 |
| Jan 9, 2023 | $123.30 | $125.63 | $121.21 | $124.49 | +0.81% | 3,491,953 |
| Jan 3, 2023 | $126.43 | $127.79 | $121.93 | $123.49 | -1.58% | 2,166,040 |
| Dec 27, 2022 | $127.17 | $127.72 | $124.76 | $125.47 | -0.56% | 2,455,203 |
| Dec 19, 2022 | $124.72 | $126.32 | $121.98 | $126.18 | +1.74% | 2,512,428 |
| Dec 12, 2022 | $124.65 | $128.53 | $119.93 | $124.02 | -0.30% | 4,250,433 |
| Dec 5, 2022 | $128.36 | $130.52 | $124.29 | $124.39 | -3.07% | 3,432,965 |
| Nov 28, 2022 | $127.00 | $128.95 | $122.86 | $128.33 | +1.97% | 4,358,704 |
| Nov 21, 2022 | $120.85 | $127.00 | $120.85 | $125.85 | +3.57% | 2,076,117 |
| Nov 14, 2022 | $116.62 | $125.70 | $115.01 | $121.51 | +5.57% | 4,527,240 |
| Nov 7, 2022 | $130.16 | $130.16 | $114.17 | $115.10 | -10.29% | 6,649,428 |
| Oct 31, 2022 | $125.40 | $130.54 | $124.22 | $128.30 | +2.27% | 4,767,380 |
| Oct 24, 2022 | $120.14 | $125.68 | $120.14 | $125.45 | +4.66% | 3,153,903 |
| Oct 17, 2022 | $116.65 | $122.87 | $116.65 | $119.87 | +3.24% | 2,980,237 |
| Oct 10, 2022 | $119.07 | $121.16 | $115.36 | $116.11 | -2.38% | 2,874,796 |
| Oct 3, 2022 | $117.11 | $121.94 | $116.39 | $118.94 | +1.34% | 3,418,438 |
| Sep 26, 2022 | $115.85 | $119.67 | $115.39 | $117.37 | +1.07% | 2,915,030 |
| Sep 19, 2022 | $120.22 | $121.55 | $115.15 | $116.13 | -3.67% | 2,094,749 |
| Sep 12, 2022 | $123.84 | $124.98 | $117.79 | $120.55 | -2.76% | 3,610,714 |
| Sep 6, 2022 | $123.40 | $124.71 | $120.41 | $123.97 | +3.47% | 1,725,017 |
| Aug 29, 2022 | $120.02 | $122.63 | $117.20 | $119.81 | -0.45% | 3,091,370 |
| Aug 22, 2022 | $122.81 | $126.01 | $119.98 | $120.35 | -2.77% | 2,150,678 |
| Aug 15, 2022 | $118.07 | $126.61 | $118.07 | $123.78 | +3.46% | 4,576,542 |
| Aug 8, 2022 | $121.35 | $121.35 | $116.93 | $119.64 | -0.70% | 2,435,072 |
| Aug 1, 2022 | $123.02 | $123.02 | $114.87 | $120.48 | -2.35% | 3,931,650 |
| Jul 25, 2022 | $123.01 | $126.87 | $121.05 | $123.38 | -0.28% | 3,861,858 |
| Jul 18, 2022 | $119.05 | $124.55 | $118.03 | $123.73 | +3.99% | 3,087,056 |
| Jul 11, 2022 | $118.21 | $122.95 | $115.82 | $118.98 | +0.40% | 2,655,781 |
| Jul 5, 2022 | $114.19 | $120.19 | $113.11 | $118.51 | +3.34% | 1,897,071 |
| Jun 27, 2022 | $114.93 | $116.13 | $111.83 | $114.68 | -0.23% | 2,609,652 |
| Jun 21, 2022 | $109.22 | $115.34 | $108.53 | $114.94 | +5.30% | 2,853,474 |
| Jun 13, 2022 | $107.88 | $110.46 | $106.41 | $109.15 | -0.56% | 2,912,132 |
| Jun 6, 2022 | $114.35 | $115.83 | $109.77 | $109.77 | -3.71% | 2,432,301 |
| May 31, 2022 | $110.48 | $115.81 | $110.48 | $114.00 | +1.92% | 2,622,204 |
| May 23, 2022 | $107.41 | $111.85 | $105.31 | $111.85 | +4.59% | 2,843,249 |
| May 16, 2022 | $109.79 | $110.48 | $103.82 | $106.94 | -2.23% | 2,677,605 |
| May 9, 2022 | $110.18 | $110.97 | $104.43 | $109.38 | -1.68% | 3,604,431 |
| May 2, 2022 | $113.15 | $114.81 | $108.64 | $111.25 | -1.53% | 4,329,481 |
| Apr 25, 2022 | $114.31 | $119.36 | $111.56 | $112.98 | -0.99% | 3,619,309 |
| Apr 18, 2022 | $119.09 | $120.66 | $113.56 | $114.11 | -2.74% | 3,210,269 |
| Apr 11, 2022 | $116.78 | $121.98 | $115.85 | $117.33 | +0.84% | 3,477,602 |
| Apr 4, 2022 | $116.17 | $119.61 | $112.78 | $116.35 | -0.43% | 3,033,477 |
| Mar 28, 2022 | $115.15 | $118.00 | $110.75 | $116.85 | +1.85% | 3,213,093 |
| Mar 21, 2022 | $117.04 | $120.21 | $113.01 | $114.73 | -1.77% | 2,854,815 |
| Mar 14, 2022 | $114.94 | $119.44 | $111.76 | $116.80 | +2.46% | 3,928,953 |
| Mar 7, 2022 | $120.95 | $120.95 | $112.28 | $114.00 | -5.41% | 2,486,526 |
| Feb 28, 2022 | $116.28 | $120.79 | $115.00 | $120.52 | +2.62% | 4,106,142 |
| Feb 22, 2022 | $118.18 | $118.92 | $112.24 | $117.44 | -1.15% | 2,718,112 |
| Feb 14, 2022 | $120.37 | $122.61 | $116.35 | $118.81 | -1.23% | 2,912,916 |
| Feb 7, 2022 | $121.33 | $125.21 | $118.59 | $120.29 | +0.03% | 3,379,900 |
| Jan 31, 2022 | $115.35 | $120.70 | $114.00 | $120.25 | +3.38% | 3,446,198 |
| Jan 24, 2022 | $118.41 | $118.41 | $112.67 | $116.32 | -1.50% | 2,910,126 |
| Jan 18, 2022 | $117.03 | $122.14 | $115.78 | $118.09 | -0.06% | 2,345,022 |
| Jan 10, 2022 | $124.18 | $127.00 | $117.00 | $118.16 | -4.84% | 2,800,439 |
| Jan 3, 2022 | $129.89 | $129.93 | $123.18 | $124.17 | -4.78% | 2,791,408 |
| Dec 27, 2021 | $128.18 | $132.00 | $127.75 | $130.40 | +1.09% | 1,198,597 |
| Dec 20, 2021 | $127.83 | $131.00 | $124.33 | $129.00 | +0.58% | 2,050,501 |
| Dec 13, 2021 | $132.71 | $132.71 | $127.21 | $128.25 | -2.88% | 2,779,107 |
| Dec 6, 2021 | $129.53 | $133.02 | $128.18 | $132.05 | +2.30% | 2,733,315 |
| Nov 29, 2021 | $130.10 | $131.01 | $126.73 | $129.08 | +0.16% | 4,900,242 |
| Nov 22, 2021 | $129.30 | $132.15 | $125.03 | $128.88 | -0.46% | 2,516,671 |
| Nov 15, 2021 | $131.69 | $134.32 | $127.38 | $129.48 | -1.13% | 2,710,813 |
| Nov 8, 2021 | $133.98 | $134.84 | $126.42 | $130.96 | -1.73% | 2,805,587 |
| Nov 1, 2021 | $133.15 | $135.65 | $131.14 | $133.27 | +1.01% | 2,379,350 |
| Oct 25, 2021 | $130.00 | $134.25 | $128.22 | $131.94 | +2.01% | 2,732,831 |
| Oct 18, 2021 | $126.04 | $129.34 | $125.19 | $129.34 | +3.03% | 2,020,759 |
| Oct 11, 2021 | $125.71 | $128.89 | $123.47 | $125.54 | -0.66% | 1,544,368 |
| Oct 4, 2021 | $123.62 | $126.64 | $119.12 | $126.37 | +2.37% | 2,656,705 |
| Sep 27, 2021 | $125.04 | $126.39 | $121.76 | $123.44 | -1.91% | 1,849,215 |
| Sep 20, 2021 | $122.82 | $127.31 | $121.34 | $125.84 | +1.80% | 2,265,986 |
| Sep 13, 2021 | $126.07 | $126.52 | $121.16 | $123.61 | -2.01% | 2,745,859 |
| Sep 7, 2021 | $127.00 | $127.35 | $122.60 | $126.14 | -0.09% | 1,666,814 |
| Aug 30, 2021 | $124.66 | $128.34 | $122.31 | $126.25 | +0.68% | 2,535,252 |
| Aug 23, 2021 | $130.10 | $130.42 | $124.31 | $125.40 | -3.36% | 1,945,977 |
| Aug 16, 2021 | $126.50 | $139.00 | $121.07 | $129.76 | +2.17% | 9,838,084 |
| Aug 9, 2021 | $122.47 | $128.32 | $119.58 | $127.00 | +3.39% | 2,908,238 |
| Aug 2, 2021 | $119.00 | $124.88 | $118.38 | $122.83 | +3.68% | 2,808,575 |
| Jul 26, 2021 | $120.28 | $121.03 | $115.11 | $118.47 | -1.44% | 2,742,876 |
| Jul 19, 2021 | $114.67 | $120.50 | $114.28 | $120.20 | +3.06% | 2,700,498 |
| Jul 12, 2021 | $118.92 | $119.32 | $115.40 | $116.63 | -1.82% | 2,009,642 |
| Jul 6, 2021 | $117.63 | $118.86 | $114.54 | $118.79 | +0.67% | 2,206,545 |
| Jun 28, 2021 | $122.27 | $122.27 | $117.24 | $118.00 | -3.10% | 2,247,448 |
| Jun 21, 2021 | $113.67 | $121.77 | $113.52 | $121.77 | +7.36% | 4,536,636 |
| Jun 14, 2021 | $113.77 | $117.47 | $113.42 | $113.42 | -0.44% | 3,167,691 |
| Jun 7, 2021 | $111.67 | $115.33 | $111.11 | $113.92 | +1.76% | 2,787,477 |
| Jun 1, 2021 | $112.46 | $113.13 | $109.88 | $111.95 | +0.58% | 1,833,954 |
| May 24, 2021 | $112.59 | $112.65 | $109.06 | $111.30 | -0.09% | 2,459,648 |
| May 17, 2021 | $113.95 | $113.95 | $108.28 | $111.40 | -2.13% | 2,218,751 |
| May 10, 2021 | $108.14 | $116.39 | $108.11 | $113.83 | +5.30% | 3,275,234 |
| May 3, 2021 | $105.79 | $110.55 | $104.80 | $108.10 | +3.57% | 2,497,761 |
| Apr 26, 2021 | $103.88 | $107.77 | $100.53 | $104.37 | 0.00% | 2,566,471 |
| Apr 19, 2021 | $104.14 | $105.64 | $102.66 | $104.37 | -0.33% | 2,008,065 |
| Apr 12, 2021 | $100.00 | $104.76 | $99.62 | $104.72 | +4.63% | 2,147,417 |
| Apr 5, 2021 | $100.84 | $101.89 | $98.80 | $100.09 | -0.76% | 2,038,910 |
| Mar 29, 2021 | $98.08 | $101.53 | $96.44 | $100.86 | +3.21% | 2,383,088 |
| Mar 22, 2021 | $101.19 | $103.68 | $96.27 | $97.72 | -4.26% | 3,588,735 |
| Mar 15, 2021 | $103.71 | $105.35 | $101.52 | $102.07 | -2.18% | 3,282,343 |
| Mar 8, 2021 | $105.90 | $106.92 | $101.39 | $104.34 | -0.29% | 2,664,164 |
| Mar 1, 2021 | $100.07 | $106.88 | $96.02 | $104.64 | +5.74% | 4,958,242 |
| Feb 22, 2021 | $96.16 | $102.26 | $94.41 | $98.96 | +2.85% | 4,392,452 |
| Feb 16, 2021 | $90.60 | $101.14 | $90.14 | $96.22 | +7.64% | 5,420,316 |
| Feb 8, 2021 | $90.90 | $92.90 | $87.00 | $89.39 | -0.19% | 4,179,329 |
| Feb 1, 2021 | $92.16 | $98.66 | $89.09 | $89.56 | -2.37% | 4,650,045 |
| Jan 25, 2021 | $95.19 | $96.65 | $90.17 | $91.73 | -3.64% | 3,459,291 |
| Jan 19, 2021 | $96.80 | $98.57 | $94.89 | $95.20 | -1.46% | 2,448,034 |
| Jan 11, 2021 | $98.71 | $101.60 | $94.74 | $96.61 | -2.23% | 4,060,870 |
| Jan 4, 2021 | $92.89 | $99.17 | $92.04 | $98.81 | +6.11% | 3,647,748 |
| Dec 28, 2020 | $92.17 | $93.95 | $91.04 | $93.12 | +1.16% | 1,940,650 |
| Dec 21, 2020 | $90.16 | $92.11 | $89.08 | $92.05 | +1.40% | 1,890,813 |
| Dec 14, 2020 | $86.45 | $92.11 | $85.72 | $90.78 | +5.59% | 5,109,428 |
| Dec 7, 2020 | $92.30 | $93.77 | $84.65 | $85.97 | -7.72% | 4,179,272 |
| Nov 30, 2020 | $91.62 | $94.00 | $88.91 | $93.16 | +1.58% | 4,602,347 |
| Nov 23, 2020 | $90.09 | $94.52 | $89.47 | $91.71 | +1.97% | 3,605,939 |
| Nov 16, 2020 | $88.33 | $90.85 | $86.47 | $89.94 | +2.61% | 3,487,732 |
| Nov 9, 2020 | $87.70 | $89.66 | $85.16 | $87.65 | +3.54% | 3,600,819 |
| Nov 2, 2020 | $82.00 | $88.44 | $82.00 | $84.65 | +4.13% | 4,613,843 |
| Oct 26, 2020 | $81.00 | $83.17 | $77.63 | $81.29 | -0.53% | 4,245,421 |
| Oct 19, 2020 | $84.35 | $84.35 | $79.90 | $81.72 | -2.60% | 6,438,776 |
| Oct 12, 2020 | $85.40 | $85.61 | $83.58 | $83.90 | -1.71% | 5,269,840 |
| Oct 5, 2020 | $89.23 | $89.37 | $84.35 | $85.36 | -2.43% | 4,104,602 |
| Sep 28, 2020 | $90.48 | $91.57 | $83.79 | $87.49 | -2.46% | 3,889,377 |
| Sep 21, 2020 | $90.30 | $91.65 | $88.01 | $89.70 | -1.27% | 4,721,677 |
| Sep 14, 2020 | $89.43 | $91.46 | $87.63 | $90.85 | +2.25% | 4,170,002 |
| Sep 8, 2020 | $90.35 | $91.48 | $87.07 | $88.85 | -2.39% | 3,761,933 |
| Aug 31, 2020 | $92.52 | $92.68 | $88.01 | $91.03 | -0.78% | 4,285,608 |
| Aug 24, 2020 | $92.49 | $94.27 | $89.60 | $91.75 | +0.12% | 4,006,746 |
| Aug 17, 2020 | $88.60 | $92.38 | $88.01 | $91.64 | +3.83% | 3,976,664 |
| Aug 10, 2020 | $87.91 | $89.57 | $85.54 | $88.26 | +0.23% | 3,707,645 |
| Aug 3, 2020 | $86.92 | $88.39 | $85.00 | $88.06 | +0.41% | 4,615,152 |
| Jul 27, 2020 | $89.34 | $90.00 | $85.54 | $87.70 | -1.97% | 4,066,455 |
| Jul 20, 2020 | $92.68 | $95.02 | $88.96 | $89.46 | -3.45% | 3,785,622 |
| Jul 13, 2020 | $92.49 | $94.48 | $89.98 | $92.66 | +1.21% | 2,617,298 |
| Jul 6, 2020 | $96.49 | $96.62 | $89.67 | $91.55 | -3.72% | 3,837,267 |
| Jun 29, 2020 | $92.81 | $97.79 | $90.86 | $95.09 | +3.91% | 3,646,769 |
| Jun 22, 2020 | $98.62 | $100.29 | $91.25 | $91.51 | -7.33% | 4,647,735 |
| Jun 15, 2020 | $98.26 | $103.28 | $97.26 | $98.75 | -1.15% | 3,007,534 |
| Jun 8, 2020 | $98.00 | $103.80 | $96.67 | $99.90 | +2.11% | 4,984,620 |
| Jun 1, 2020 | $106.61 | $107.12 | $97.70 | $97.84 | -8.10% | 4,612,791 |
| May 26, 2020 | $100.72 | $106.46 | $100.44 | $106.46 | +7.20% | 2,943,825 |
| May 18, 2020 | $101.65 | $104.25 | $95.76 | $99.31 | -0.57% | 2,663,546 |
| May 11, 2020 | $99.96 | $101.54 | $95.85 | $99.88 | -0.30% | 3,491,575 |
| May 4, 2020 | $92.03 | $102.28 | $92.03 | $100.18 | +6.56% | 4,245,101 |
| Apr 27, 2020 | $98.06 | $100.70 | $93.34 | $94.01 | -2.60% | 3,614,399 |
| Apr 20, 2020 | $101.81 | $104.39 | $96.37 | $96.52 | -5.37% | 4,905,639 |
| Apr 13, 2020 | $92.84 | $102.24 | $91.42 | $102.00 | +9.18% | 7,219,816 |
| Apr 6, 2020 | $94.10 | $97.34 | $90.22 | $93.42 | +4.24% | 4,643,325 |
| Mar 30, 2020 | $92.15 | $95.41 | $84.92 | $89.62 | -1.40% | 5,007,855 |
| Mar 23, 2020 | $80.20 | $94.89 | $73.13 | $90.89 | +14.05% | 7,263,156 |
| Mar 16, 2020 | $92.00 | $92.00 | $72.01 | $79.69 | -15.94% | 8,786,439 |
| Mar 9, 2020 | $113.31 | $116.75 | $90.22 | $94.80 | -18.81% | 7,703,523 |
| Mar 2, 2020 | $112.42 | $121.09 | $112.42 | $116.77 | +2.43% | 6,723,947 |
| Feb 24, 2020 | $120.68 | $126.17 | $111.86 | $114.00 | -7.02% | 5,737,171 |
| Feb 18, 2020 | $123.00 | $125.46 | $119.88 | $122.61 | -2.40% | 4,427,453 |
| Feb 10, 2020 | $122.01 | $125.79 | $121.32 | $125.63 | +2.52% | 2,008,014 |
| Feb 3, 2020 | $124.00 | $127.93 | $122.00 | $122.54 | -0.55% | 4,348,301 |
| Jan 27, 2020 | $119.25 | $124.19 | $119.05 | $123.22 | +2.85% | 2,652,141 |
| Jan 21, 2020 | $116.40 | $120.29 | $116.28 | $119.81 | +2.81% | 2,100,542 |
| Jan 13, 2020 | $115.77 | $117.76 | $114.45 | $116.53 | +0.59% | 3,429,207 |
| Jan 6, 2020 | $120.49 | $120.98 | $115.71 | $115.85 | -4.52% | 3,865,195 |
| Dec 30, 2019 | $119.07 | $122.12 | $117.52 | $121.33 | +2.10% | 1,869,037 |
| Dec 23, 2019 | $118.79 | $119.53 | $117.32 | $118.84 | -0.15% | 1,553,696 |
| Dec 16, 2019 | $115.27 | $121.50 | $114.66 | $119.02 | +3.05% | 4,580,320 |
| Dec 9, 2019 | $119.98 | $121.85 | $114.14 | $115.50 | -4.22% | 2,989,242 |
| Dec 2, 2019 | $118.04 | $121.39 | $117.15 | $120.59 | +1.42% | 2,827,269 |
| Nov 25, 2019 | $124.47 | $124.88 | $116.01 | $118.90 | -3.93% | 5,074,223 |
| Nov 18, 2019 | $120.00 | $124.32 | $119.70 | $123.77 | +3.58% | 3,674,301 |
| Nov 11, 2019 | $114.97 | $119.64 | $114.03 | $119.49 | +4.01% | 2,629,731 |
| Nov 4, 2019 | $115.25 | $115.86 | $112.58 | $114.88 | +0.03% | 3,245,777 |
| Oct 28, 2019 | $114.55 | $119.47 | $112.19 | $114.85 | +0.66% | 3,949,087 |
| Oct 21, 2019 | $117.56 | $117.56 | $113.39 | $114.10 | -2.29% | 2,204,851 |
| Oct 14, 2019 | $115.63 | $117.35 | $114.16 | $116.77 | +1.01% | 2,111,439 |
| Oct 7, 2019 | $115.41 | $118.45 | $114.53 | $115.60 | -0.58% | 2,874,448 |
| Sep 30, 2019 | $115.18 | $117.95 | $112.72 | $116.28 | +0.73% | 3,530,693 |
| Sep 23, 2019 | $114.82 | $118.65 | $114.06 | $115.44 | -0.10% | 2,972,095 |
| Sep 16, 2019 | $111.72 | $118.05 | $110.16 | $115.56 | +4.05% | 4,400,651 |
| Sep 9, 2019 | $119.89 | $119.89 | $109.20 | $111.06 | -6.44% | 4,127,287 |
| Sep 3, 2019 | $117.12 | $120.35 | $117.12 | $118.70 | -0.39% | 2,341,185 |
| Aug 26, 2019 | $119.95 | $121.55 | $117.87 | $119.16 | -0.58% | 1,984,094 |
| Aug 19, 2019 | $121.51 | $121.90 | $117.75 | $119.85 | -1.25% | 2,828,816 |
| Aug 12, 2019 | $119.01 | $122.88 | $118.42 | $121.37 | +1.98% | 4,471,379 |
| Aug 5, 2019 | $117.07 | $120.08 | $113.12 | $119.01 | +2.17% | 3,475,329 |
| Jul 29, 2019 | $110.56 | $117.35 | $108.10 | $116.48 | +4.80% | 3,322,694 |
| Jul 22, 2019 | $114.48 | $115.92 | $109.80 | $111.15 | -3.27% | 2,635,190 |
| Jul 15, 2019 | $113.96 | $115.42 | $112.22 | $114.91 | +0.75% | 2,305,849 |
| Jul 8, 2019 | $109.93 | $114.29 | $108.75 | $114.06 | +3.32% | 2,655,091 |
| Jul 1, 2019 | $104.68 | $111.00 | $104.25 | $110.40 | +6.53% | 2,088,878 |
| Jun 24, 2019 | $106.22 | $108.36 | $103.46 | $103.63 | -2.64% | 4,916,377 |
| Jun 17, 2019 | $107.40 | $108.19 | $105.10 | $106.44 | -1.21% | 3,192,957 |
| Jun 10, 2019 | $111.04 | $112.91 | $105.13 | $107.74 | -3.21% | 2,963,008 |
| Jun 3, 2019 | $108.25 | $112.34 | $107.53 | $111.31 | +2.55% | 3,507,748 |
| May 28, 2019 | $106.95 | $109.67 | $103.09 | $108.54 | +1.49% | 3,913,368 |
| May 20, 2019 | $106.25 | $108.54 | $105.06 | $106.95 | +1.10% | 2,602,185 |
| May 13, 2019 | $102.03 | $106.57 | $102.03 | $105.79 | +2.29% | 3,316,164 |
| May 6, 2019 | $100.20 | $104.47 | $100.00 | $103.42 | +2.42% | 4,750,758 |
| Apr 29, 2019 | $101.21 | $102.32 | $99.81 | $100.98 | -0.56% | 3,418,577 |
| Apr 22, 2019 | $100.97 | $102.48 | $100.12 | $101.55 | +0.29% | 2,326,359 |
| Apr 15, 2019 | $96.55 | $101.68 | $96.24 | $101.26 | +5.31% | 2,235,031 |
| Apr 8, 2019 | $96.19 | $97.54 | $94.03 | $96.15 | +0.31% | 2,796,349 |
| Apr 1, 2019 | $95.45 | $97.48 | $94.30 | $95.85 | +0.43% | 2,815,747 |
| Mar 25, 2019 | $95.43 | $96.15 | $93.06 | $95.44 | 0.00% | 3,714,439 |
| Mar 18, 2019 | $96.83 | $98.06 | $93.11 | $95.44 | -1.67% | 3,603,294 |
| Mar 11, 2019 | $93.16 | $98.02 | $92.26 | $97.06 | +5.12% | 4,912,217 |
| Mar 4, 2019 | $96.19 | $98.36 | $89.53 | $92.33 | -4.02% | 4,931,809 |
| Feb 25, 2019 | $99.00 | $99.43 | $93.68 | $96.20 | -0.41% | 5,035,223 |
| Feb 19, 2019 | $94.01 | $96.67 | $93.25 | $96.60 | +3.27% | 3,836,681 |
| Feb 11, 2019 | $95.05 | $96.13 | $92.40 | $93.54 | -1.17% | 3,845,774 |
| Feb 4, 2019 | $94.34 | $97.00 | $92.15 | $94.65 | +0.64% | 4,155,526 |
| Jan 28, 2019 | $95.69 | $97.00 | $91.62 | $94.05 | -2.06% | 3,202,736 |
| Jan 22, 2019 | $95.27 | $98.48 | $95.13 | $96.03 | +0.99% | 3,031,143 |
| Jan 14, 2019 | $91.00 | $96.11 | $90.59 | $95.09 | +4.05% | 3,536,667 |
| Jan 7, 2019 | $95.50 | $98.34 | $89.54 | $91.39 | -7.09% | 4,041,539 |
| Dec 31, 2018 | $95.98 | $99.47 | $95.00 | $98.36 | +2.23% | 2,781,655 |
| Dec 24, 2018 | $95.74 | $96.96 | $87.87 | $96.21 | +0.14% | 2,290,942 |
| Dec 17, 2018 | $101.49 | $102.73 | $96.00 | $96.08 | -4.77% | 4,071,519 |
| Dec 10, 2018 | $104.32 | $106.63 | $100.33 | $100.89 | -3.31% | 4,237,490 |
| Dec 3, 2018 | $107.72 | $109.25 | $101.87 | $104.34 | -3.05% | 5,775,783 |
| Nov 26, 2018 | $107.39 | $108.75 | $104.54 | $107.62 | +0.21% | 3,962,049 |
| Nov 19, 2018 | $110.55 | $112.67 | $106.33 | $107.39 | -2.47% | 2,710,598 |
| Nov 12, 2018 | $108.46 | $110.58 | $106.75 | $110.11 | +1.11% | 3,798,887 |
| Nov 5, 2018 | $114.14 | $115.11 | $107.28 | $108.90 | -2.98% | 4,383,351 |
| Oct 29, 2018 | $109.00 | $114.60 | $106.50 | $112.25 | +4.98% | 4,932,876 |
| Oct 22, 2018 | $104.07 | $107.70 | $103.08 | $106.93 | +1.93% | 4,399,677 |
| Oct 15, 2018 | $97.73 | $105.10 | $96.77 | $104.91 | +4.79% | 4,105,950 |
| Oct 8, 2018 | $97.52 | $103.20 | $97.04 | $100.11 | +2.98% | 5,594,068 |
| Oct 1, 2018 | $95.50 | $98.50 | $93.76 | $97.21 | +1.30% | 4,587,093 |
| Sep 24, 2018 | $107.26 | $107.26 | $95.57 | $95.96 | -10.44% | 5,330,389 |
| Sep 17, 2018 | $104.70 | $109.12 | $103.62 | $107.15 | +2.83% | 5,274,964 |
| Sep 10, 2018 | $104.61 | $105.22 | $102.22 | $104.20 | -0.12% | 2,843,012 |
| Sep 4, 2018 | $100.66 | $104.98 | $100.63 | $104.33 | +3.50% | 3,066,820 |
| Aug 27, 2018 | $103.07 | $103.97 | $99.48 | $100.80 | -1.76% | 3,426,565 |
| Aug 20, 2018 | $97.21 | $102.75 | $96.82 | $102.61 | +7.14% | 4,623,313 |
| Aug 13, 2018 | $92.50 | $96.22 | $92.49 | $95.77 | +3.55% | 3,671,983 |
| Aug 6, 2018 | $94.21 | $94.92 | $91.10 | $92.49 | -2.26% | 4,736,277 |
| Jul 30, 2018 | $102.08 | $102.08 | $92.64 | $94.63 | -7.38% | 5,960,369 |
| Jul 23, 2018 | $104.84 | $105.65 | $102.11 | $102.17 | -2.34% | 2,708,162 |
| Jul 16, 2018 | $102.83 | $106.17 | $102.83 | $104.62 | +1.67% | 2,458,510 |
| Jul 9, 2018 | $100.51 | $103.73 | $100.51 | $102.90 | +2.09% | 3,514,718 |
| Jul 2, 2018 | $103.38 | $104.42 | $100.29 | $100.79 | -3.15% | 2,250,321 |
| Jun 25, 2018 | $104.68 | $107.67 | $102.35 | $104.07 | -0.87% | 5,154,342 |
| Jun 18, 2018 | $102.62 | $106.50 | $101.00 | $104.98 | +2.10% | 5,509,471 |
| Jun 11, 2018 | $104.29 | $106.08 | $102.47 | $102.82 | -1.09% | 6,878,779 |
| Jun 4, 2018 | $98.32 | $104.50 | $97.56 | $103.95 | +5.62% | 5,655,057 |
| May 29, 2018 | $102.98 | $103.66 | $97.23 | $98.42 | -4.53% | 6,269,989 |
| May 21, 2018 | $106.76 | $107.39 | $102.07 | $103.09 | -3.26% | 5,418,559 |
| May 14, 2018 | $107.05 | $109.55 | $106.55 | $106.56 | -0.24% | 5,683,455 |
| May 7, 2018 | $102.42 | $107.19 | $101.90 | $106.82 | +4.22% | 5,488,744 |
| Apr 30, 2018 | $106.61 | $108.81 | $101.89 | $102.49 | -3.48% | 7,568,552 |
| Apr 23, 2018 | $110.74 | $110.86 | $104.33 | $106.19 | -3.60% | 4,733,400 |
| Apr 16, 2018 | $109.08 | $110.89 | $108.58 | $110.16 | +1.67% | 3,422,701 |
| Apr 9, 2018 | $109.87 | $112.05 | $108.03 | $108.35 | -0.91% | 4,426,470 |
| Apr 2, 2018 | $114.08 | $115.13 | $108.47 | $109.34 | -4.17% | 6,975,963 |
| Mar 26, 2018 | $112.94 | $115.36 | $111.13 | $114.10 | +2.14% | 4,113,826 |
| Mar 19, 2018 | $119.20 | $121.55 | $111.36 | $111.71 | -6.30% | 5,926,403 |
| Mar 12, 2018 | $124.17 | $124.56 | $117.64 | $119.22 | -4.27% | 5,331,365 |
| Mar 5, 2018 | $114.51 | $124.55 | $113.12 | $124.54 | +8.30% | 8,097,781 |
| Feb 26, 2018 | $108.94 | $116.37 | $108.86 | $115.00 | +5.75% | 9,361,356 |
| Feb 20, 2018 | $110.96 | $113.10 | $108.27 | $108.75 | -2.42% | 6,159,787 |
| Feb 12, 2018 | $108.58 | $117.58 | $108.35 | $111.45 | +4.05% | 12,180,293 |
| Feb 5, 2018 | $133.17 | $136.57 | $96.81 | $107.11 | -20.45% | 23,769,240 |
| Jan 29, 2018 | $137.20 | $138.54 | $132.38 | $134.65 | -1.73% | 4,869,383 |
| Jan 22, 2018 | $133.81 | $137.64 | $133.37 | $137.02 | +2.35% | 3,523,656 |
| Jan 16, 2018 | $132.22 | $134.15 | $129.83 | $133.88 | +1.80% | 3,201,026 |
| Jan 8, 2018 | $127.47 | $133.31 | $127.05 | $131.51 | +3.06% | 4,656,280 |
| Jan 2, 2018 | $124.88 | $127.83 | $120.35 | $127.60 | +2.42% | 4,012,241 |
| Dec 26, 2017 | $124.19 | $125.76 | $123.24 | $124.59 | +0.10% | 2,663,400 |
| Dec 18, 2017 | $126.58 | $127.22 | $123.27 | $124.47 | -1.50% | 6,540,702 |
| Dec 11, 2017 | $126.76 | $128.32 | $124.76 | $126.37 | +0.88% | 8,401,864 |
| Dec 4, 2017 | $126.00 | $127.78 | $121.27 | $125.27 | +0.82% | 6,016,077 |
| Nov 27, 2017 | $120.58 | $125.04 | $119.78 | $124.25 | +3.43% | 7,544,461 |
| Nov 20, 2017 | $116.73 | $120.84 | $116.73 | $120.13 | +3.13% | 3,384,394 |
| Nov 13, 2017 | $114.68 | $116.91 | $114.51 | $116.48 | +1.77% | 4,585,124 |
| Nov 6, 2017 | $115.07 | $116.56 | $109.84 | $114.45 | -0.50% | 4,770,792 |
| Oct 30, 2017 | $111.82 | $115.91 | $111.45 | $115.02 | +2.74% | 3,365,371 |
| Oct 23, 2017 | $109.93 | $112.50 | $108.47 | $111.95 | +1.78% | 3,603,117 |
| Oct 16, 2017 | $110.15 | $110.65 | $108.12 | $109.99 | -0.46% | 4,009,037 |
| Oct 9, 2017 | $107.85 | $110.67 | $107.85 | $110.50 | +2.15% | 3,445,127 |
| Oct 2, 2017 | $107.92 | $110.21 | $107.48 | $108.17 | +0.50% | 4,989,071 |
| Sep 25, 2017 | $106.72 | $108.26 | $104.67 | $107.63 | +0.97% | 3,836,381 |
| Sep 18, 2017 | $104.65 | $107.06 | $104.65 | $106.60 | +1.84% | 5,619,425 |
| Sep 11, 2017 | $105.36 | $106.53 | $103.86 | $104.67 | -0.07% | 12,288,741 |
| Sep 5, 2017 | $100.53 | $105.91 | $100.53 | $104.74 | +3.76% | 5,051,697 |
| Aug 28, 2017 | $100.00 | $101.35 | $99.17 | $100.94 | +1.17% | 3,720,012 |
| Aug 21, 2017 | $96.21 | $99.99 | $95.71 | $99.77 | +3.60% | 4,346,243 |
| Aug 14, 2017 | $96.46 | $98.55 | $96.24 | $96.30 | +0.07% | 4,637,359 |
| Aug 7, 2017 | $93.60 | $97.27 | $92.36 | $96.23 | +2.92% | 4,127,376 |
| Jul 31, 2017 | $93.78 | $95.95 | $92.20 | $93.50 | +0.01% | 4,324,508 |
| Jul 24, 2017 | $93.81 | $94.59 | $92.62 | $93.49 | -0.48% | 3,486,871 |
| Jul 17, 2017 | $91.99 | $94.37 | $91.82 | $93.94 | +2.13% | 3,137,465 |
| Jul 10, 2017 | $93.01 | $93.20 | $91.12 | $91.98 | -1.08% | 3,355,606 |
| Jul 3, 2017 | $91.83 | $93.55 | $91.40 | $92.98 | +1.73% | 3,882,629 |
| Jun 26, 2017 | $88.80 | $91.80 | $88.80 | $91.40 | +2.96% | 3,978,877 |
| Jun 19, 2017 | $88.96 | $89.81 | $88.44 | $88.77 | +0.23% | 3,912,505 |
| Jun 12, 2017 | $89.21 | $90.29 | $88.18 | $88.57 | -1.31% | 7,074,077 |
| Jun 5, 2017 | $86.66 | $89.83 | $86.10 | $89.75 | +3.46% | 6,146,597 |
| May 30, 2017 | $86.58 | $87.00 | $85.86 | $86.75 | +0.14% | 8,819,865 |
| May 22, 2017 | $85.00 | $86.75 | $84.55 | $86.63 | +1.87% | 4,709,644 |
| May 15, 2017 | $84.41 | $85.13 | $82.54 | $85.04 | +1.15% | 9,084,014 |
| May 8, 2017 | $83.57 | $86.28 | $82.14 | $84.07 | +0.37% | 7,154,492 |
| May 1, 2017 | $82.62 | $83.88 | $82.10 | $83.76 | +1.64% | 4,579,022 |
| Apr 24, 2017 | $83.82 | $84.63 | $81.85 | $82.41 | -0.70% | 6,530,032 |
| Apr 17, 2017 | $81.26 | $83.53 | $80.93 | $82.99 | +2.09% | 3,723,824 |
| Apr 10, 2017 | $81.29 | $82.16 | $80.00 | $81.29 | +0.26% | 3,447,635 |
| Apr 3, 2017 | $81.03 | $81.51 | $80.01 | $81.08 | +0.01% | 5,045,562 |
| Mar 27, 2017 | $78.83 | $81.32 | $78.31 | $81.07 | +2.05% | 4,058,769 |
| Mar 20, 2017 | $80.38 | $80.97 | $79.12 | $79.44 | -1.40% | 4,991,295 |
| Mar 13, 2017 | $79.76 | $80.76 | $79.47 | $80.57 | +1.18% | 5,697,989 |
| Mar 6, 2017 | $78.06 | $79.67 | $77.71 | $79.63 | +1.74% | 7,100,955 |
| Feb 27, 2017 | $79.84 | $80.63 | $77.33 | $78.27 | -1.79% | 28,263,589 |
| Feb 21, 2017 | $81.18 | $81.37 | $79.23 | $79.70 | -1.53% | 4,382,509 |
| Feb 13, 2017 | $77.71 | $81.32 | $77.71 | $80.94 | +4.21% | 3,777,003 |
| Feb 6, 2017 | $78.05 | $80.10 | $76.75 | $77.67 | -0.60% | 4,359,603 |
| Jan 30, 2017 | $77.46 | $79.99 | $76.80 | $78.14 | +0.40% | 4,588,005 |
| Jan 23, 2017 | $76.64 | $78.38 | $75.61 | $77.83 | +1.55% | 3,078,386 |
| Jan 17, 2017 | $75.51 | $76.65 | $74.39 | $76.64 | +2.16% | 2,617,516 |
| Jan 9, 2017 | $75.25 | $75.36 | $72.64 | $75.02 | -0.64% | 2,663,468 |
| Jan 3, 2017 | $73.68 | $76.19 | $72.54 | $75.50 | +2.18% | 2,848,007 |
| Dec 27, 2016 | $73.52 | $74.13 | $73.04 | $73.89 | +0.67% | 1,699,698 |
| Dec 19, 2016 | $75.96 | $76.76 | $72.82 | $73.40 | -3.06% | 2,562,060 |
| Dec 12, 2016 | $76.85 | $77.29 | $75.40 | $75.72 | -1.25% | 4,672,262 |
| Dec 5, 2016 | $71.92 | $76.74 | $71.80 | $76.68 | +6.41% | 5,287,066 |
| Nov 28, 2016 | $68.40 | $72.18 | $67.90 | $72.06 | +5.30% | 5,315,487 |
| Nov 21, 2016 | $68.83 | $68.83 | $67.85 | $68.43 | -0.36% | 3,164,925 |
| Nov 14, 2016 | $68.09 | $69.01 | $67.86 | $68.68 | – | 5,093,362 |
Seasonality
CBOE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | 1.0% | -1.5% | 2.5% | 2.4% | -2.0% | 4.5% | 4.3% | -0.9% | 5.9% | 4.4% | -2.2% |
| Months up | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 9 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 5.6% | 13.4% | -6.2% | 6.8% | 11.4% | -27.2% | 27.8% | -3.0% | -8.3% | 21.9% | ||
| 2025 | 4.6% | 3.5% | 7.3% | -2.0% | 3.6% | 1.8% | 3.4% | -2.1% | 3.9% | 0.2% | 5.1% | -2.8% |
| 2024 | 3.0% | 4.7% | -4.3% | -1.4% | -4.2% | -1.7% | 7.9% | 12.3% | -0.3% | 4.2% | 1.4% | -9.5% |
| 2023 | -2.1% | 3.1% | 6.4% | 4.1% | -4.9% | 4.2% | 1.2% | 7.6% | 4.3% | 4.9% | 11.5% | -2.0% |
| 2022 | -9.1% | -0.6% | -2.4% | -1.3% | -0.2% | 0.8% | 9.0% | -4.0% | -0.5% | 6.1% | 2.3% | -1.1% |
| 2021 | -1.5% | 8.3% | -0.3% | 5.8% | 7.0% | 7.0% | -0.5% | 6.9% | -1.8% | 6.5% | -1.9% | 1.1% |
| 2020 | 2.7% | -7.2% | -21.7% | 11.4% | 7.5% | -12.4% | -6.0% | 5.1% | -4.4% | -7.4% | 12.9% | 2.0% |
| 2019 | -4.7% | 3.2% | -0.5% | 6.5% | 7.1% | -4.5% | 5.5% | 9.3% | -3.6% | 0.2% | 3.6% | 0.9% |
| 2018 | 7.9% | -16.7% | 2.1% | -6.4% | -8.4% | 6.7% | -6.7% | 4.1% | -4.8% | 17.6% | -4.4% | -9.1% |
| 2017 | 7.8% | -2.0% | 4.2% | 1.7% | 5.1% | 5.8% | 3.4% | 7.0% | 6.7% | 5.0% | 9.4% | 0.9% |