NYSE - Delayed Quote
USD
Bloom Energy Corporation (BE)
252.87
+17.32
(+7.35%)
At close: September 4 at 4:00:03 PM EDT
266.14
+13.27
(+5.25%)
After hours: September 4 at 7:59:58 PM EDT
Trade BE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
236.82 | 253.30 | 235.55 | 252.87 | 252.87 | 16,015,100 |
|
Sep 3, 2026
|
219.00 | 238.41 | 212.12 | 235.55 | 235.55 | 15,640,700 |
|
Sep 2, 2026
|
210.00 | 217.30 | 204.30 | 217.28 | 217.28 | 9,181,100 |
|
Sep 1, 2026
|
203.50 | 213.66 | 197.50 | 213.63 | 213.63 | 10,790,800 |
|
Aug 31, 2026
|
208.88 | 210.00 | 202.88 | 206.30 | 206.30 | 10,089,900 |
|
Aug 28, 2026
|
215.71 | 222.40 | 209.12 | 210.77 | 210.77 | 11,407,800 |
|
Aug 27, 2026
|
227.10 | 227.99 | 214.75 | 217.83 | 217.83 | 11,692,600 |
|
Aug 26, 2026
|
213.94 | 227.34 | 212.30 | 218.21 | 218.21 | 11,985,200 |
|
Aug 25, 2026
|
213.54 | 218.53 | 208.30 | 217.45 | 217.45 | 14,898,300 |
|
Aug 24, 2026
|
191.98 | 209.92 | 185.93 | 204.02 | 204.02 | 15,248,100 |
|
Aug 21, 2026
|
206.22 | 207.88 | 195.68 | 201.45 | 201.45 | 9,368,800 |
|
Aug 20, 2026
|
203.50 | 206.85 | 197.33 | 202.48 | 202.48 | 9,456,500 |
|
Aug 19, 2026
|
212.55 | 212.56 | 200.09 | 206.63 | 206.63 | 10,332,000 |
|
Aug 18, 2026
|
220.76 | 222.70 | 205.50 | 209.01 | 209.01 | 15,418,800 |
|
Aug 17, 2026
|
241.18 | 244.44 | 229.10 | 232.16 | 232.16 | 10,638,900 |
|
Aug 14, 2026
|
233.66 | 248.57 | 227.67 | 229.94 | 229.94 | 12,235,500 |
|
Aug 13, 2026
|
235.94 | 253.31 | 233.44 | 236.22 | 236.22 | 11,380,200 |
|
Aug 12, 2026
|
236.71 | 249.99 | 231.18 | 237.16 | 237.16 | 15,885,700 |
|
Aug 11, 2026
|
214.50 | 219.70 | 210.16 | 211.21 | 211.21 | 8,714,500 |
|
Aug 10, 2026
|
221.00 | 221.04 | 210.02 | 210.63 | 210.63 | 9,013,500 |
|
Aug 7, 2026
|
240.18 | 240.18 | 212.20 | 219.34 | 219.34 | 15,103,400 |
|
Aug 6, 2026
|
223.00 | 249.45 | 221.21 | 228.96 | 228.96 | 11,843,200 |
|
Aug 5, 2026
|
223.79 | 241.89 | 222.59 | 234.33 | 234.33 | 13,321,700 |
|
Aug 4, 2026
|
225.38 | 237.45 | 219.21 | 228.11 | 228.11 | 18,854,900 |
|
Aug 3, 2026
|
197.82 | 224.64 | 191.00 | 218.32 | 218.32 | 18,450,900 |
|
Jul 31, 2026
|
230.77 | 235.49 | 205.43 | 205.81 | 205.81 | 21,963,500 |
|
Jul 30, 2026
|
186.25 | 215.74 | 184.88 | 207.12 | 207.12 | 35,304,300 |
|
Jul 29, 2026
|
183.50 | 185.66 | 157.33 | 163.75 | 163.75 | 44,264,900 |
|
Jul 28, 2026
|
175.30 | 176.85 | 157.65 | 166.84 | 166.84 | 29,397,000 |
|
Jul 27, 2026
|
190.51 | 197.50 | 176.57 | 188.18 | 188.18 | 15,658,400 |
|
Jul 24, 2026
|
214.19 | 214.19 | 183.22 | 184.89 | 184.89 | 16,017,600 |
|
Jul 23, 2026
|
215.02 | 229.67 | 213.75 | 217.30 | 217.30 | 9,430,500 |
|
Jul 22, 2026
|
217.57 | 229.86 | 216.51 | 218.22 | 218.22 | 9,325,600 |
|
Jul 21, 2026
|
211.07 | 229.90 | 207.60 | 226.26 | 226.26 | 14,946,900 |
|
Jul 20, 2026
|
213.88 | 220.00 | 195.09 | 197.06 | 197.06 | 17,260,000 |
|
Jul 17, 2026
|
200.98 | 223.75 | 194.60 | 214.96 | 214.96 | 17,067,000 |
|
Jul 16, 2026
|
228.30 | 229.98 | 204.56 | 206.73 | 206.73 | 16,336,100 |
|
Jul 15, 2026
|
243.10 | 244.49 | 216.28 | 239.38 | 239.38 | 11,200,200 |
|
Jul 14, 2026
|
246.59 | 252.00 | 234.53 | 243.40 | 243.40 | 8,768,300 |
|
Jul 13, 2026
|
231.38 | 246.79 | 228.30 | 233.49 | 233.49 | 10,068,600 |
|
Jul 10, 2026
|
251.21 | 251.21 | 229.55 | 244.61 | 244.61 | 14,888,300 |
|
Jul 9, 2026
|
276.08 | 276.08 | 253.32 | 257.02 | 257.02 | 10,512,100 |
|
Jul 8, 2026
|
262.60 | 269.72 | 235.34 | 254.29 | 254.29 | 19,197,800 |
|
Jul 7, 2026
|
286.50 | 290.92 | 261.51 | 269.57 | 269.57 | 11,188,700 |
|
Jul 6, 2026
|
280.92 | 305.41 | 276.68 | 295.05 | 295.05 | 11,624,400 |
|
Jul 2, 2026
|
297.87 | 307.82 | 257.51 | 270.89 | 270.89 | 15,724,900 |
|
Jul 1, 2026
|
290.63 | 320.00 | 286.25 | 289.50 | 289.50 | 16,354,900 |
|
Jun 30, 2026
|
279.70 | 308.82 | 279.32 | 302.70 | 302.70 | 14,490,600 |
|
Jun 29, 2026
|
272.45 | 283.62 | 261.33 | 275.01 | 275.01 | 17,520,600 |
|
Jun 26, 2026
|
294.52 | 298.53 | 247.74 | 252.02 | 252.02 | 57,203,700 |
|
Jun 25, 2026
|
346.29 | 351.28 | 297.97 | 309.18 | 309.18 | 13,128,300 |
|
Jun 24, 2026
|
327.55 | 345.50 | 315.01 | 326.19 | 326.19 | 11,015,300 |
|
Jun 23, 2026
|
309.35 | 329.69 | 300.31 | 321.98 | 321.98 | 11,493,600 |
|
Jun 22, 2026
|
332.00 | 349.99 | 330.00 | 345.85 | 345.85 | 11,308,600 |
|
Jun 18, 2026
|
297.60 | 329.51 | 294.81 | 328.91 | 328.91 | 16,009,200 |
|
Jun 17, 2026
|
283.41 | 295.83 | 280.41 | 284.99 | 284.99 | 11,015,900 |
|
Jun 16, 2026
|
274.10 | 297.97 | 271.01 | 280.88 | 280.88 | 11,266,700 |
|
Jun 15, 2026
|
272.99 | 280.50 | 269.53 | 274.50 | 274.50 | 9,171,700 |
|
Jun 12, 2026
|
246.00 | 269.23 | 245.00 | 260.22 | 260.22 | 8,610,600 |
|
Jun 11, 2026
|
239.71 | 252.82 | 232.82 | 248.88 | 248.88 | 8,874,300 |
|
Jun 10, 2026
|
248.19 | 258.63 | 230.60 | 234.23 | 234.23 | 15,509,100 |
|
Jun 9, 2026
|
261.94 | 280.74 | 241.92 | 259.61 | 259.61 | 16,201,400 |
|
Jun 8, 2026
|
265.50 | 265.51 | 248.58 | 253.57 | 253.57 | 8,618,500 |
|
Jun 5, 2026
|
280.00 | 280.41 | 252.08 | 263.61 | 263.61 | 11,653,200 |
|
Jun 4, 2026
|
278.79 | 295.69 | 272.11 | 291.37 | 291.37 | 6,633,400 |
|
Jun 3, 2026
|
296.81 | 298.50 | 282.91 | 287.32 | 287.32 | 7,869,100 |
|
Jun 2, 2026
|
280.39 | 305.11 | 279.10 | 302.85 | 302.85 | 12,996,700 |
|
Jun 1, 2026
|
277.67 | 287.69 | 270.00 | 273.51 | 273.51 | 10,358,100 |
|
May 29, 2026
|
280.00 | 287.00 | 268.13 | 285.00 | 285.00 | 16,911,700 |
|
May 28, 2026
|
297.69 | 306.72 | 286.27 | 290.01 | 290.01 | 7,841,800 |
|
May 27, 2026
|
300.75 | 303.94 | 285.90 | 293.80 | 293.80 | 6,628,400 |
|
May 26, 2026
|
315.95 | 318.00 | 300.50 | 302.40 | 302.40 | 8,860,600 |
|
May 22, 2026
|
320.32 | 322.83 | 301.85 | 302.49 | 302.49 | 9,523,500 |
|
May 21, 2026
|
286.95 | 318.49 | 285.31 | 307.88 | 307.88 | 13,931,600 |
|
May 20, 2026
|
269.18 | 292.99 | 264.33 | 282.31 | 282.31 | 10,408,900 |
|
May 19, 2026
|
252.79 | 268.58 | 241.75 | 261.34 | 261.34 | 8,562,400 |
|
May 18, 2026
|
275.66 | 277.80 | 249.01 | 258.71 | 258.71 | 10,993,000 |
|
May 15, 2026
|
286.79 | 288.70 | 275.40 | 275.95 | 275.95 | 10,110,000 |
|
May 14, 2026
|
291.00 | 310.00 | 282.10 | 303.41 | 303.41 | 8,049,200 |
|
May 13, 2026
|
285.72 | 297.87 | 270.05 | 289.76 | 289.76 | 9,073,800 |
|
May 12, 2026
|
276.00 | 289.45 | 265.39 | 280.69 | 280.69 | 7,479,400 |
|
May 11, 2026
|
269.50 | 296.39 | 267.98 | 283.92 | 283.92 | 11,493,900 |
|
May 8, 2026
|
271.22 | 272.56 | 249.10 | 261.03 | 261.03 | 14,413,700 |
|
May 7, 2026
|
284.40 | 285.18 | 256.27 | 258.64 | 258.64 | 10,704,500 |
|
May 6, 2026
|
299.00 | 299.00 | 281.84 | 285.47 | 285.47 | 8,437,800 |
|
May 5, 2026
|
294.01 | 299.51 | 287.02 | 295.25 | 295.25 | 7,478,200 |
|
May 4, 2026
|
297.50 | 302.99 | 277.70 | 288.64 | 288.64 | 9,901,100 |
|
May 1, 2026
|
283.94 | 291.69 | 273.21 | 290.52 | 290.52 | 9,534,800 |
|
Apr 30, 2026
|
295.73 | 296.50 | 261.52 | 283.36 | 283.36 | 13,949,500 |
|
Apr 29, 2026
|
276.55 | 290.50 | 267.46 | 287.97 | 287.97 | 19,882,500 |
|
Apr 28, 2026
|
228.07 | 239.61 | 216.04 | 226.37 | 226.37 | 15,273,000 |
|
Apr 27, 2026
|
233.62 | 239.05 | 225.51 | 234.68 | 234.68 | 7,118,300 |
|
Apr 24, 2026
|
240.56 | 242.20 | 231.02 | 231.17 | 231.17 | 6,569,000 |
|
Apr 23, 2026
|
231.50 | 241.60 | 228.14 | 237.57 | 237.57 | 7,716,600 |
|
Apr 22, 2026
|
228.88 | 235.35 | 226.45 | 229.75 | 229.75 | 7,039,600 |
|
Apr 21, 2026
|
221.59 | 234.35 | 219.60 | 220.91 | 220.91 | 12,258,800 |
|
Apr 20, 2026
|
207.86 | 220.70 | 201.80 | 218.27 | 218.27 | 8,765,700 |
|
Apr 17, 2026
|
215.69 | 215.69 | 200.23 | 207.86 | 207.86 | 11,306,200 |
|
Apr 16, 2026
|
213.50 | 215.43 | 202.27 | 210.06 | 210.06 | 8,893,300 |
|
Apr 15, 2026
|
218.99 | 229.55 | 211.16 | 213.84 | 213.84 | 14,200,200 |
|
Apr 14, 2026
|
202.78 | 219.27 | 197.40 | 219.03 | 219.03 | 25,038,700 |
|
Apr 13, 2026
|
164.72 | 177.54 | 163.22 | 176.67 | 176.67 | 9,354,100 |
|
Apr 10, 2026
|
161.88 | 170.88 | 160.35 | 166.70 | 166.70 | 9,105,300 |
|
Apr 9, 2026
|
146.88 | 163.29 | 145.53 | 160.13 | 160.13 | 10,312,400 |
|
Apr 8, 2026
|
149.40 | 156.79 | 144.54 | 146.78 | 146.78 | 10,713,100 |
|
Apr 7, 2026
|
134.95 | 139.42 | 130.50 | 135.91 | 135.91 | 5,799,700 |
|
Apr 6, 2026
|
136.18 | 140.30 | 133.57 | 135.00 | 135.00 | 4,953,900 |
|
Apr 2, 2026
|
124.84 | 137.28 | 123.16 | 135.63 | 135.63 | 5,639,200 |
|
Apr 1, 2026
|
135.10 | 141.56 | 132.14 | 132.45 | 132.45 | 12,365,700 |
|
Mar 31, 2026
|
123.44 | 135.64 | 122.00 | 135.49 | 135.49 | 11,520,100 |
|
Mar 30, 2026
|
133.32 | 133.76 | 116.50 | 119.51 | 119.51 | 13,266,700 |
|
Mar 27, 2026
|
132.99 | 149.27 | 129.05 | 133.24 | 133.24 | 8,421,800 |
|
Mar 26, 2026
|
145.00 | 149.51 | 131.50 | 133.52 | 133.52 | 11,103,400 |
|
Mar 25, 2026
|
147.62 | 153.70 | 145.44 | 150.22 | 150.22 | 7,160,100 |
|
Mar 24, 2026
|
140.51 | 146.67 | 136.96 | 145.88 | 145.88 | 11,845,800 |
|
Mar 23, 2026
|
155.99 | 157.39 | 141.25 | 141.33 | 141.33 | 12,643,400 |
|
Mar 20, 2026
|
167.35 | 169.09 | 148.06 | 150.12 | 150.12 | 15,966,000 |
|
Mar 19, 2026
|
151.50 | 167.97 | 148.53 | 166.69 | 166.69 | 9,643,800 |
|
Mar 18, 2026
|
161.43 | 164.49 | 156.33 | 156.58 | 156.58 | 8,579,000 |
|
Mar 17, 2026
|
152.89 | 161.50 | 151.18 | 160.05 | 160.05 | 6,361,100 |
|
Mar 16, 2026
|
159.40 | 162.27 | 149.27 | 153.68 | 153.68 | 10,967,000 |
|
Mar 13, 2026
|
160.18 | 163.55 | 151.62 | 154.51 | 154.51 | 7,664,400 |
|
Mar 12, 2026
|
158.85 | 165.41 | 155.65 | 157.17 | 157.17 | 9,228,800 |
|
Mar 11, 2026
|
153.71 | 164.65 | 153.00 | 159.21 | 159.21 | 9,360,000 |
|
Mar 10, 2026
|
150.80 | 159.65 | 150.74 | 154.00 | 154.00 | 10,774,600 |
|
Mar 9, 2026
|
134.55 | 153.75 | 132.50 | 151.32 | 151.32 | 12,964,500 |
|
Mar 6, 2026
|
153.00 | 155.75 | 135.11 | 135.19 | 135.19 | 14,852,800 |
|
Mar 5, 2026
|
161.00 | 165.88 | 151.80 | 159.99 | 159.99 | 9,596,300 |
|
Mar 4, 2026
|
155.70 | 165.00 | 150.15 | 164.78 | 164.78 | 9,851,100 |
|
Mar 3, 2026
|
156.00 | 158.29 | 147.56 | 153.02 | 153.02 | 10,771,900 |
|
Mar 2, 2026
|
153.41 | 166.28 | 148.19 | 166.00 | 166.00 | 8,368,900 |
|
Feb 27, 2026
|
164.49 | 167.45 | 151.80 | 155.67 | 155.67 | 11,523,500 |
|
Feb 26, 2026
|
172.60 | 172.60 | 158.84 | 168.57 | 168.57 | 10,828,600 |
|
Feb 25, 2026
|
169.33 | 180.90 | 167.54 | 174.77 | 174.77 | 10,984,600 |
|
Feb 24, 2026
|
157.40 | 173.07 | 154.69 | 166.20 | 166.20 | 11,074,000 |
|
Feb 23, 2026
|
147.70 | 161.25 | 145.84 | 160.28 | 160.28 | 10,049,000 |
|
Feb 20, 2026
|
155.83 | 159.11 | 144.06 | 147.55 | 147.55 | 10,179,300 |
|
Feb 19, 2026
|
154.13 | 160.08 | 150.70 | 159.00 | 159.00 | 8,551,300 |
|
Feb 18, 2026
|
146.65 | 158.40 | 145.50 | 157.27 | 157.27 | 10,069,800 |
|
Feb 17, 2026
|
135.20 | 145.45 | 131.52 | 145.32 | 145.32 | 7,769,100 |
|
Feb 13, 2026
|
136.21 | 144.60 | 131.00 | 139.74 | 139.74 | 8,275,100 |
|
Feb 12, 2026
|
159.60 | 160.00 | 136.60 | 139.03 | 139.03 | 13,284,800 |
|
Feb 11, 2026
|
153.50 | 160.00 | 137.19 | 155.54 | 155.54 | 13,649,400 |
|
Feb 10, 2026
|
152.96 | 157.62 | 142.68 | 148.70 | 148.70 | 9,852,300 |
|
Feb 9, 2026
|
145.00 | 157.00 | 141.38 | 155.17 | 155.17 | 11,387,600 |
|
Feb 6, 2026
|
153.27 | 156.50 | 133.77 | 143.03 | 143.03 | 20,937,000 |
|
Feb 5, 2026
|
141.98 | 147.15 | 131.66 | 136.60 | 136.60 | 14,082,300 |
|
Feb 4, 2026
|
168.00 | 169.13 | 134.10 | 147.35 | 147.35 | 17,407,800 |
|
Feb 3, 2026
|
163.16 | 176.49 | 159.02 | 168.89 | 168.89 | 13,742,700 |
|
Feb 2, 2026
|
151.00 | 158.54 | 147.01 | 156.13 | 156.13 | 9,204,700 |
|
Jan 30, 2026
|
156.40 | 161.80 | 146.55 | 151.37 | 151.37 | 11,489,400 |
|
Jan 29, 2026
|
164.00 | 165.65 | 149.79 | 156.51 | 156.51 | 11,850,400 |
|
Jan 28, 2026
|
154.00 | 167.57 | 154.00 | 165.39 | 165.39 | 12,861,800 |
|
Jan 27, 2026
|
141.00 | 153.46 | 136.25 | 152.31 | 152.31 | 13,071,900 |
|
Jan 26, 2026
|
142.00 | 147.65 | 137.23 | 139.62 | 139.62 | 9,099,100 |
|
Jan 23, 2026
|
144.24 | 148.35 | 137.76 | 144.89 | 144.89 | 7,806,600 |
|
Jan 22, 2026
|
153.70 | 154.76 | 141.86 | 145.63 | 145.63 | 8,307,200 |
|
Jan 21, 2026
|
152.80 | 155.87 | 142.43 | 150.56 | 150.56 | 12,675,400 |
|
Jan 20, 2026
|
144.00 | 155.31 | 143.20 | 151.75 | 151.75 | 16,605,200 |
|
Jan 16, 2026
|
144.50 | 150.84 | 141.01 | 149.50 | 149.50 | 15,929,600 |
|
Jan 15, 2026
|
138.49 | 144.50 | 134.66 | 139.17 | 139.17 | 10,165,700 |
|
Jan 14, 2026
|
139.39 | 139.70 | 130.00 | 133.46 | 133.46 | 10,651,200 |
|
Jan 13, 2026
|
137.26 | 145.85 | 135.51 | 139.77 | 139.77 | 13,052,500 |
|
Jan 12, 2026
|
129.70 | 138.17 | 128.45 | 136.87 | 136.87 | 12,366,800 |
|
Jan 9, 2026
|
122.11 | 136.80 | 121.46 | 134.07 | 134.07 | 15,572,900 |
|
Jan 8, 2026
|
121.11 | 128.02 | 116.16 | 121.84 | 121.84 | 25,328,600 |
|
Jan 7, 2026
|
107.65 | 112.34 | 103.75 | 108.00 | 108.00 | 15,065,600 |
|
Jan 6, 2026
|
105.00 | 107.44 | 98.38 | 103.05 | 103.05 | 11,218,600 |
|
Jan 5, 2026
|
104.00 | 107.35 | 100.51 | 103.87 | 103.87 | 11,384,800 |
|
Jan 2, 2026
|
90.57 | 98.85 | 88.86 | 98.69 | 98.69 | 11,573,700 |
|
Dec 31, 2025
|
87.53 | 88.98 | 84.14 | 86.89 | 86.89 | 5,464,700 |
|
Dec 30, 2025
|
88.92 | 90.17 | 85.88 | 87.26 | 87.26 | 5,043,800 |
|
Dec 29, 2025
|
87.00 | 92.53 | 85.63 | 88.41 | 88.41 | 7,680,800 |
|
Dec 26, 2025
|
92.50 | 92.54 | 88.33 | 90.18 | 90.18 | 3,850,800 |
|
Dec 24, 2025
|
91.18 | 92.29 | 89.60 | 91.88 | 91.88 | 1,791,900 |
|
Dec 23, 2025
|
91.20 | 93.40 | 88.66 | 91.43 | 91.43 | 5,379,300 |
|
Dec 22, 2025
|
93.90 | 96.49 | 89.40 | 92.26 | 92.26 | 8,379,800 |
|
Dec 19, 2025
|
81.81 | 90.30 | 81.30 | 88.82 | 88.82 | 17,699,700 |
|
Dec 18, 2025
|
82.91 | 85.30 | 78.73 | 80.21 | 80.21 | 13,400,000 |
|
Dec 17, 2025
|
88.30 | 90.50 | 75.70 | 76.97 | 76.97 | 18,163,600 |
|
Dec 16, 2025
|
88.15 | 89.10 | 83.31 | 87.61 | 87.61 | 18,058,600 |
|
Dec 15, 2025
|
96.48 | 97.00 | 89.11 | 89.58 | 89.58 | 10,991,700 |
|
Dec 12, 2025
|
105.00 | 107.10 | 94.24 | 94.98 | 94.98 | 16,395,400 |
|
Dec 11, 2025
|
100.00 | 110.29 | 96.50 | 108.99 | 108.99 | 9,207,700 |
|
Dec 10, 2025
|
106.59 | 107.50 | 100.05 | 101.29 | 101.29 | 13,918,600 |
|
Dec 9, 2025
|
110.39 | 113.31 | 108.08 | 109.44 | 109.44 | 7,040,800 |
|
Dec 8, 2025
|
119.75 | 119.90 | 108.14 | 111.79 | 111.79 | 11,757,500 |
|
Dec 5, 2025
|
115.50 | 119.82 | 112.53 | 119.18 | 119.18 | 13,499,700 |
|
Dec 4, 2025
|
102.92 | 119.64 | 101.54 | 118.09 | 118.09 | 20,119,600 |
|
Dec 3, 2025
|
102.43 | 104.70 | 99.12 | 102.50 | 102.50 | 8,390,700 |
|
Dec 2, 2025
|
101.64 | 109.55 | 101.00 | 105.00 | 105.00 | 15,929,200 |
|
Dec 1, 2025
|
107.08 | 110.84 | 98.90 | 98.93 | 98.93 | 13,076,000 |
|
Nov 28, 2025
|
104.20 | 109.25 | 102.50 | 109.24 | 109.24 | 8,135,600 |
|
Nov 26, 2025
|
99.86 | 102.65 | 92.00 | 101.14 | 101.14 | 13,297,200 |
|
Nov 25, 2025
|
92.69 | 94.91 | 85.20 | 94.29 | 94.29 | 12,313,900 |
|
Nov 24, 2025
|
90.13 | 97.30 | 89.19 | 95.56 | 95.56 | 27,792,600 |
|
Nov 21, 2025
|
94.02 | 94.50 | 76.00 | 89.99 | 89.99 | 37,673,000 |
|
Nov 20, 2025
|
113.10 | 118.58 | 92.36 | 93.38 | 93.38 | 20,222,100 |
|
Nov 19, 2025
|
105.00 | 115.38 | 103.35 | 108.93 | 108.93 | 13,815,300 |
|
Nov 18, 2025
|
103.67 | 112.07 | 103.00 | 104.97 | 104.97 | 13,050,600 |
|
Nov 17, 2025
|
107.15 | 113.75 | 103.66 | 107.11 | 107.11 | 11,691,600 |
|
Nov 14, 2025
|
95.88 | 118.65 | 93.87 | 111.89 | 111.89 | 23,932,700 |
|
Nov 13, 2025
|
123.42 | 124.00 | 98.39 | 103.55 | 103.55 | 28,921,700 |
|
Nov 12, 2025
|
130.34 | 131.01 | 118.64 | 126.72 | 126.72 | 10,322,400 |
|
Nov 11, 2025
|
136.64 | 136.75 | 125.55 | 127.07 | 127.07 | 11,211,900 |
|
Nov 10, 2025
|
141.97 | 147.86 | 135.51 | 139.23 | 139.23 | 10,819,600 |
|
Nov 7, 2025
|
131.71 | 135.94 | 123.24 | 135.21 | 135.21 | 15,642,000 |
|
Nov 6, 2025
|
141.01 | 144.42 | 133.83 | 136.86 | 136.86 | 10,155,300 |
|
Nov 5, 2025
|
133.85 | 146.45 | 133.30 | 141.41 | 141.41 | 14,957,900 |
|
Nov 4, 2025
|
132.52 | 139.88 | 128.01 | 129.05 | 129.05 | 17,492,400 |
|
Nov 3, 2025
|
132.52 | 147.82 | 131.50 | 142.37 | 142.37 | 17,283,300 |
|
Oct 31, 2025
|
131.69 | 135.01 | 121.30 | 132.16 | 132.16 | 17,365,300 |
|
Oct 30, 2025
|
131.96 | 137.04 | 127.11 | 127.85 | 127.85 | 18,005,500 |
|
Oct 29, 2025
|
129.30 | 144.20 | 122.22 | 133.71 | 133.71 | 26,830,400 |
|
Oct 28, 2025
|
108.00 | 113.52 | 105.84 | 113.28 | 113.28 | 12,989,300 |
|
Oct 27, 2025
|
112.66 | 113.17 | 103.00 | 108.53 | 108.53 | 9,114,400 |
|
Oct 24, 2025
|
106.00 | 111.37 | 104.25 | 110.38 | 110.38 | 10,390,200 |
|
Oct 23, 2025
|
94.24 | 103.81 | 93.23 | 101.42 | 101.42 | 8,228,100 |
|
Oct 22, 2025
|
100.68 | 103.62 | 88.23 | 94.37 | 94.37 | 16,244,400 |
|
Oct 21, 2025
|
108.35 | 108.92 | 98.46 | 104.38 | 104.38 | 9,655,100 |
|
Oct 20, 2025
|
116.14 | 119.60 | 108.21 | 109.06 | 109.06 | 8,369,800 |
|
Oct 17, 2025
|
112.40 | 114.21 | 106.35 | 111.50 | 111.50 | 10,327,200 |
|
Oct 16, 2025
|
119.44 | 122.90 | 112.72 | 115.09 | 115.09 | 13,382,000 |
|
Oct 15, 2025
|
120.81 | 125.75 | 115.93 | 116.58 | 116.58 | 16,734,900 |
|
Oct 14, 2025
|
107.58 | 116.88 | 101.55 | 114.06 | 114.06 | 14,160,900 |
|
Oct 13, 2025
|
105.99 | 115.21 | 102.34 | 109.91 | 109.91 | 28,744,800 |
|
Oct 10, 2025
|
86.10 | 92.73 | 85.11 | 86.87 | 86.87 | 13,482,600 |
|
Oct 9, 2025
|
87.71 | 89.44 | 85.08 | 86.65 | 86.65 | 8,237,100 |
|
Oct 8, 2025
|
88.15 | 90.00 | 85.50 | 87.58 | 87.58 | 7,972,900 |
|
Oct 7, 2025
|
88.83 | 92.34 | 83.47 | 86.06 | 86.06 | 10,816,900 |
|
Oct 6, 2025
|
92.99 | 95.69 | 86.27 | 86.97 | 86.97 | 12,271,400 |
|
Oct 3, 2025
|
88.96 | 93.80 | 86.50 | 90.29 | 90.29 | 14,071,000 |
|
Oct 2, 2025
|
89.14 | 92.16 | 85.03 | 88.00 | 88.00 | 15,349,200 |
|
Oct 1, 2025
|
82.67 | 91.23 | 82.67 | 90.19 | 90.19 | 20,299,800 |
|
Sep 30, 2025
|
72.60 | 85.67 | 70.89 | 84.57 | 84.57 | 25,107,900 |
|
Sep 29, 2025
|
72.91 | 75.55 | 71.92 | 73.60 | 73.60 | 10,757,900 |
|
Sep 26, 2025
|
67.25 | 71.46 | 66.62 | 70.32 | 70.32 | 9,355,500 |
|
Sep 25, 2025
|
63.00 | 69.49 | 61.37 | 68.69 | 68.69 | 17,712,800 |
|
Sep 24, 2025
|
69.28 | 69.57 | 64.27 | 69.18 | 69.18 | 33,315,700 |
|
Sep 23, 2025
|
82.00 | 86.00 | 75.60 | 77.38 | 77.38 | 22,135,800 |
|
Sep 22, 2025
|
83.73 | 86.89 | 81.00 | 86.27 | 86.27 | 10,907,700 |
|
Sep 19, 2025
|
84.00 | 85.40 | 81.61 | 84.93 | 84.93 | 16,593,600 |
|
Sep 18, 2025
|
80.50 | 84.02 | 77.61 | 80.97 | 80.97 | 15,379,800 |
|
Sep 17, 2025
|
73.75 | 80.71 | 72.35 | 79.67 | 79.67 | 16,355,500 |
|
Sep 16, 2025
|
71.85 | 73.42 | 69.94 | 73.29 | 73.29 | 14,054,600 |
|
Sep 15, 2025
|
68.00 | 68.55 | 63.94 | 67.02 | 67.02 | 11,143,600 |
|
Sep 12, 2025
|
66.01 | 67.26 | 62.62 | 67.26 | 67.26 | 13,499,600 |
|
Sep 11, 2025
|
64.11 | 68.74 | 63.85 | 67.29 | 67.29 | 12,241,400 |
|
Sep 10, 2025
|
60.13 | 65.63 | 60.00 | 62.96 | 62.96 | 21,924,000 |
|
Sep 9, 2025
|
54.00 | 55.80 | 52.00 | 55.00 | 55.00 | 10,151,300 |
|
Sep 8, 2025
|
57.48 | 58.75 | 53.32 | 53.44 | 53.44 | 8,561,100 |
|
Sep 5, 2025
|
56.44 | 57.33 | 54.37 | 57.07 | 57.07 | 9,229,200 |
