NYSE - Delayed Quote
USD
Biglari Holdings Inc. (BH-A)
1,573.88
-34.32
(-2.13%)
At close: November 6 at 4:00:02 PM EST
1,580.00
+6.12
(+0.39%)
After hours: November 6 at 4:02:54 PM EST
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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
1,606.00 | 1,668.00 | 1,573.72 | 1,573.88 | 1,573.88 | 15,635 |
|
Nov 5, 2026
|
1,790.17 | 1,834.00 | 1,595.22 | 1,608.20 | 1,608.20 | 22,972 |
|
Nov 4, 2026
|
1,800.52 | 1,863.79 | 1,760.16 | 1,784.00 | 1,784.00 | 15,742 |
|
Nov 3, 2026
|
1,931.67 | 1,957.23 | 1,787.91 | 1,787.91 | 1,787.91 | 23,771 |
|
Nov 2, 2026
|
1,912.59 | 1,949.99 | 1,880.00 | 1,913.73 | 1,913.73 | 33,451 |
|
Oct 30, 2026
|
1,890.83 | 1,954.00 | 1,868.83 | 1,906.49 | 1,906.49 | 30,746 |
|
Oct 29, 2026
|
1,906.00 | 1,919.25 | 1,867.70 | 1,894.15 | 1,894.15 | 19,233 |
|
Oct 28, 2026
|
1,867.51 | 1,907.42 | 1,819.42 | 1,887.61 | 1,887.61 | 20,939 |
|
Oct 27, 2026
|
1,896.53 | 1,922.64 | 1,849.00 | 1,868.42 | 1,868.42 | 38,308 |
|
Oct 26, 2026
|
1,934.21 | 1,968.25 | 1,874.00 | 1,884.64 | 1,884.64 | 27,894 |
|
Oct 23, 2026
|
1,910.00 | 1,921.43 | 1,877.25 | 1,909.27 | 1,909.27 | 37,241 |
|
Oct 22, 2026
|
2,035.89 | 2,087.39 | 1,914.61 | 1,917.20 | 1,917.20 | 29,936 |
|
Oct 21, 2026
|
2,136.13 | 2,151.85 | 2,039.43 | 2,049.56 | 2,049.56 | 46,883 |
|
Oct 20, 2026
|
2,209.64 | 2,228.47 | 2,124.43 | 2,141.92 | 2,141.92 | 40,808 |
|
Oct 19, 2026
|
2,110.00 | 2,189.50 | 2,075.53 | 2,182.34 | 2,182.34 | 27,360 |
|
Oct 16, 2026
|
2,032.94 | 2,105.32 | 2,019.75 | 2,105.32 | 2,105.32 | 29,629 |
|
Oct 15, 2026
|
1,933.92 | 2,036.88 | 1,926.86 | 2,030.98 | 2,030.98 | 34,433 |
|
Oct 14, 2026
|
1,886.77 | 1,936.54 | 1,879.76 | 1,903.94 | 1,903.94 | 42,581 |
|
Oct 13, 2026
|
1,815.73 | 1,916.75 | 1,799.23 | 1,898.77 | 1,898.77 | 34,053 |
|
Oct 12, 2026
|
1,813.63 | 1,821.00 | 1,778.50 | 1,808.58 | 1,808.58 | 28,976 |
|
Oct 9, 2026
|
1,809.86 | 1,816.31 | 1,768.57 | 1,799.11 | 1,799.11 | 40,413 |
|
Oct 8, 2026
|
1,828.00 | 1,854.99 | 1,801.00 | 1,807.57 | 1,807.57 | 56,465 |
|
Oct 7, 2026
|
1,837.00 | 1,856.00 | 1,800.53 | 1,823.62 | 1,823.62 | 44,293 |
|
Oct 6, 2026
|
1,833.23 | 1,872.00 | 1,818.28 | 1,841.31 | 1,841.31 | 34,935 |
|
Oct 5, 2026
|
1,832.00 | 1,856.53 | 1,809.66 | 1,821.48 | 1,821.48 | 33,146 |
|
Oct 2, 2026
|
1,797.82 | 1,829.82 | 1,774.00 | 1,819.66 | 1,819.66 | 34,861 |
|
Oct 1, 2026
|
1,742.00 | 1,815.25 | 1,716.00 | 1,785.49 | 1,785.49 | 42,944 |
|
Sep 30, 2026
|
1,738.45 | 1,738.45 | 1,674.50 | 1,736.00 | 1,736.00 | 30,895 |
|
Sep 29, 2026
|
1,707.84 | 1,742.17 | 1,678.50 | 1,694.33 | 1,694.33 | 36,329 |
|
Sep 28, 2026
|
1,724.22 | 1,743.50 | 1,689.01 | 1,706.17 | 1,706.17 | 33,408 |
|
Sep 25, 2026
|
1,734.50 | 1,744.50 | 1,699.75 | 1,724.22 | 1,724.22 | 40,751 |
|
Sep 24, 2026
|
1,767.01 | 1,804.58 | 1,718.77 | 1,721.41 | 1,721.41 | 50,383 |
|
Sep 23, 2026
|
1,732.59 | 1,750.01 | 1,685.00 | 1,749.11 | 1,749.11 | 42,082 |
|
Sep 22, 2026
|
1,742.31 | 1,768.00 | 1,710.81 | 1,742.68 | 1,742.68 | 42,475 |
|
Sep 21, 2026
|
1,739.97 | 1,768.30 | 1,683.03 | 1,718.59 | 1,718.59 | 37,358 |
|
Sep 18, 2026
|
1,734.03 | 1,741.00 | 1,686.50 | 1,707.65 | 1,707.65 | 40,896 |
|
Sep 17, 2026
|
1,779.43 | 1,787.01 | 1,714.00 | 1,745.74 | 1,745.74 | 42,337 |
|
Sep 16, 2026
|
1,749.62 | 1,793.00 | 1,746.62 | 1,766.01 | 1,766.01 | 40,865 |
|
Sep 15, 2026
|
1,813.47 | 1,835.69 | 1,692.50 | 1,768.61 | 1,768.61 | 30,566 |
|
Sep 14, 2026
|
1,820.00 | 1,886.50 | 1,819.00 | 1,822.69 | 1,822.69 | 23,485 |
|
Sep 11, 2026
|
1,805.00 | 1,848.00 | 1,783.00 | 1,846.18 | 1,846.18 | 25,121 |
|
Sep 10, 2026
|
1,794.92 | 1,805.44 | 1,772.50 | 1,792.06 | 1,792.06 | 21,568 |
|
Sep 9, 2026
|
1,767.20 | 1,819.50 | 1,730.59 | 1,808.74 | 1,808.74 | 17,755 |
|
Sep 8, 2026
|
1,952.21 | 1,969.99 | 1,763.44 | 1,777.18 | 1,777.18 | 19,962 |
|
Sep 4, 2026
|
1,918.00 | 1,970.33 | 1,905.00 | 1,928.21 | 1,928.21 | 19,783 |
|
Sep 3, 2026
|
1,999.00 | 1,999.95 | 1,943.14 | 1,943.14 | 1,943.14 | 13,477 |
|
Sep 2, 2026
|
1,975.00 | 1,996.83 | 1,943.60 | 1,972.39 | 1,972.39 | 15,728 |
|
Sep 1, 2026
|
1,968.68 | 1,978.74 | 1,922.50 | 1,972.44 | 1,972.44 | 23,013 |
|
Aug 31, 2026
|
1,906.00 | 1,981.07 | 1,906.00 | 1,957.33 | 1,957.33 | 15,003 |
|
Aug 28, 2026
|
1,938.75 | 1,959.50 | 1,876.50 | 1,905.68 | 1,905.68 | 29,315 |
|
Aug 27, 2026
|
1,945.00 | 1,974.00 | 1,921.09 | 1,921.09 | 1,921.09 | 24,609 |
|
Aug 26, 2026
|
1,944.08 | 1,979.51 | 1,915.78 | 1,954.61 | 1,954.61 | 14,586 |
|
Aug 25, 2026
|
1,931.82 | 1,963.50 | 1,909.15 | 1,947.23 | 1,947.23 | 14,157 |
|
Aug 24, 2026
|
1,987.00 | 1,999.99 | 1,922.63 | 1,932.49 | 1,932.49 | 12,569 |
|
Aug 21, 2026
|
2,001.00 | 2,010.76 | 1,916.95 | 1,951.85 | 1,951.85 | 8,987 |
|
Aug 20, 2026
|
1,966.89 | 2,004.62 | 1,946.01 | 1,988.42 | 1,988.42 | 23,539 |
|
Aug 19, 2026
|
1,958.79 | 1,999.78 | 1,940.78 | 1,972.63 | 1,972.63 | 8,216 |
|
Aug 18, 2026
|
1,974.08 | 2,004.00 | 1,930.55 | 1,962.51 | 1,962.51 | 9,993 |
|
Aug 17, 2026
|
1,934.99 | 2,000.47 | 1,852.19 | 1,974.08 | 1,974.08 | 13,319 |
|
Aug 14, 2026
|
1,933.00 | 1,964.99 | 1,881.00 | 1,906.25 | 1,906.25 | 13,950 |
|
Aug 13, 2026
|
1,976.86 | 2,016.00 | 1,910.49 | 1,913.70 | 1,913.70 | 13,850 |
|
Aug 12, 2026
|
1,889.36 | 1,971.00 | 1,875.00 | 1,963.71 | 1,963.71 | 20,755 |
|
Aug 11, 2026
|
1,899.50 | 2,003.00 | 1,898.25 | 1,904.76 | 1,904.76 | 24,663 |
|
Aug 10, 2026
|
1,985.03 | 1,985.03 | 1,865.00 | 1,931.50 | 1,931.50 | 23,620 |
|
Aug 7, 2026
|
1,916.33 | 1,990.00 | 1,869.00 | 1,933.77 | 1,933.77 | 40,903 |
|
Aug 6, 2026
|
2,014.81 | 2,045.00 | 1,925.18 | 1,939.33 | 1,939.33 | 34,317 |
|
Aug 5, 2026
|
1,922.99 | 2,004.73 | 1,917.00 | 1,996.08 | 1,996.08 | 20,809 |
|
Aug 4, 2026
|
1,977.00 | 2,005.47 | 1,935.00 | 1,957.99 | 1,957.99 | 42,173 |
|
Aug 3, 2026
|
1,999.70 | 2,090.50 | 1,920.00 | 1,960.85 | 1,960.85 | 34,073 |
|
Jul 31, 2026
|
1,990.00 | 2,002.87 | 1,914.11 | 1,984.54 | 1,984.54 | 38,035 |
|
Jul 30, 2026
|
1,909.60 | 1,991.00 | 1,848.26 | 1,987.95 | 1,987.95 | 42,611 |
|
Jul 29, 2026
|
1,851.00 | 1,975.05 | 1,845.01 | 1,906.66 | 1,906.66 | 28,312 |
|
Jul 28, 2026
|
1,867.98 | 1,871.04 | 1,796.77 | 1,871.04 | 1,871.04 | 37,854 |
|
Jul 27, 2026
|
1,902.77 | 1,975.50 | 1,813.00 | 1,827.06 | 1,827.06 | 24,284 |
|
Jul 24, 2026
|
1,925.00 | 2,000.00 | 1,886.18 | 1,886.21 | 1,886.21 | 52,197 |
|
Jul 23, 2026
|
1,867.00 | 1,938.72 | 1,840.34 | 1,938.72 | 1,938.72 | 32,337 |
|
Jul 22, 2026
|
1,950.00 | 1,950.00 | 1,862.00 | 1,892.60 | 1,892.60 | 24,749 |
|
Jul 21, 2026
|
1,924.85 | 1,991.28 | 1,893.97 | 1,947.07 | 1,947.07 | 48,819 |
|
Jul 20, 2026
|
1,877.45 | 1,917.08 | 1,768.85 | 1,909.70 | 1,909.70 | 20,459 |
|
Jul 17, 2026
|
1,965.00 | 1,978.00 | 1,864.06 | 1,888.89 | 1,888.89 | 32,873 |
|
Jul 16, 2026
|
1,939.21 | 2,005.00 | 1,930.56 | 1,958.76 | 1,958.76 | 23,605 |
|
Jul 15, 2026
|
1,949.99 | 2,000.00 | 1,941.61 | 1,950.85 | 1,950.85 | 12,146 |
|
Jul 14, 2026
|
1,982.51 | 1,986.00 | 1,925.61 | 1,959.49 | 1,959.49 | 7,646 |
|
Jul 13, 2026
|
1,908.00 | 2,002.31 | 1,903.78 | 2,002.31 | 2,002.31 | 20,554 |
|
Jul 10, 2026
|
2,035.27 | 2,092.00 | 1,865.93 | 1,902.90 | 1,902.90 | 23,374 |
|
Jul 9, 2026
|
2,068.97 | 2,136.59 | 2,013.41 | 2,051.50 | 2,051.50 | 21,442 |
|
Jul 8, 2026
|
2,099.06 | 2,099.06 | 1,992.99 | 2,034.97 | 2,034.97 | 21,162 |
|
Jul 7, 2026
|
2,154.88 | 2,179.98 | 2,038.01 | 2,074.61 | 2,074.61 | 18,574 |
|
Jul 6, 2026
|
2,145.00 | 2,198.00 | 2,095.66 | 2,128.42 | 2,128.42 | 13,614 |
|
Jul 2, 2026
|
2,151.89 | 2,157.00 | 1,975.61 | 2,128.99 | 2,128.99 | 10,279 |
|
Jul 1, 2026
|
2,126.00 | 2,188.00 | 2,073.19 | 2,133.53 | 2,133.53 | 20,428 |
|
Jun 30, 2026
|
2,140.83 | 2,174.09 | 2,035.86 | 2,104.68 | 2,104.68 | 4,807 |
|
Jun 29, 2026
|
2,027.45 | 2,183.96 | 1,975.00 | 2,157.10 | 2,157.10 | 7,911 |
|
Jun 26, 2026
|
1,889.00 | 2,018.00 | 1,866.75 | 1,997.49 | 1,997.49 | 18,639 |
|
Jun 25, 2026
|
1,824.00 | 1,904.15 | 1,791.60 | 1,876.54 | 1,876.54 | 21,314 |
|
Jun 24, 2026
|
1,789.49 | 1,830.57 | 1,773.01 | 1,811.79 | 1,811.79 | 20,502 |
|
Jun 23, 2026
|
1,717.00 | 1,786.58 | 1,716.50 | 1,763.04 | 1,763.04 | 24,211 |
|
Jun 22, 2026
|
1,702.78 | 1,743.22 | 1,677.83 | 1,731.97 | 1,731.97 | 22,259 |
|
Jun 18, 2026
|
1,746.01 | 1,803.97 | 1,675.01 | 1,720.64 | 1,720.64 | 16,224 |
|
Jun 17, 2026
|
1,746.55 | 1,785.99 | 1,712.70 | 1,743.22 | 1,743.22 | 22,642 |
|
Jun 16, 2026
|
1,790.00 | 1,807.01 | 1,749.40 | 1,772.47 | 1,772.47 | 12,650 |
|
Jun 15, 2026
|
1,807.00 | 1,867.80 | 1,691.01 | 1,794.97 | 1,794.97 | 12,137 |
|
Jun 12, 2026
|
1,814.99 | 1,834.00 | 1,767.31 | 1,781.60 | 1,781.60 | 17,057 |
|
Jun 11, 2026
|
1,630.20 | 1,796.66 | 1,620.00 | 1,796.66 | 1,796.66 | 14,945 |
|
Jun 10, 2026
|
1,638.00 | 1,685.20 | 1,611.00 | 1,643.62 | 1,643.62 | 24,240 |
|
Jun 9, 2026
|
1,599.75 | 1,647.00 | 1,555.00 | 1,640.74 | 1,640.74 | 22,974 |
|
Jun 8, 2026
|
1,567.29 | 1,622.49 | 1,565.00 | 1,577.75 | 1,577.75 | 23,050 |
|
Jun 5, 2026
|
1,550.70 | 1,590.48 | 1,510.00 | 1,584.55 | 1,584.55 | 13,800 |
|
Jun 4, 2026
|
1,553.57 | 1,589.89 | 1,479.00 | 1,536.02 | 1,536.02 | 16,340 |
|
Jun 3, 2026
|
1,525.59 | 1,563.00 | 1,488.00 | 1,542.57 | 1,542.57 | 17,842 |
|
Jun 2, 2026
|
1,490.00 | 1,527.77 | 1,452.00 | 1,527.59 | 1,527.59 | 18,946 |
|
Jun 1, 2026
|
1,497.80 | 1,549.70 | 1,460.00 | 1,509.00 | 1,509.00 | 21,135 |
|
May 29, 2026
|
1,480.20 | 1,549.24 | 1,457.48 | 1,489.60 | 1,489.60 | 18,130 |
|
May 28, 2026
|
1,438.00 | 1,469.97 | 1,383.00 | 1,464.15 | 1,464.15 | 9,240 |
|
May 27, 2026
|
1,463.34 | 1,511.00 | 1,428.10 | 1,458.20 | 1,458.20 | 23,559 |
|
May 26, 2026
|
1,467.97 | 1,467.97 | 1,410.00 | 1,448.72 | 1,448.72 | 15,794 |
|
May 22, 2026
|
1,444.70 | 1,467.99 | 1,381.83 | 1,446.28 | 1,446.28 | 19,430 |
|
May 21, 2026
|
1,354.03 | 1,453.34 | 1,327.00 | 1,453.34 | 1,453.34 | 25,111 |
|
May 20, 2026
|
1,426.10 | 1,437.50 | 1,355.00 | 1,374.65 | 1,374.65 | 25,481 |
|
May 19, 2026
|
1,423.67 | 1,446.62 | 1,393.00 | 1,422.56 | 1,422.56 | 22,720 |
|
May 18, 2026
|
1,386.45 | 1,442.85 | 1,373.00 | 1,437.17 | 1,437.17 | 21,608 |
|
May 15, 2026
|
1,376.07 | 1,439.66 | 1,362.00 | 1,398.01 | 1,398.01 | 26,247 |
|
May 14, 2026
|
1,367.00 | 1,388.00 | 1,280.68 | 1,353.93 | 1,353.93 | 19,873 |
|
May 13, 2026
|
1,331.12 | 1,399.00 | 1,319.67 | 1,349.92 | 1,349.92 | 19,035 |
|
May 12, 2026
|
1,329.52 | 1,370.28 | 1,283.01 | 1,346.96 | 1,346.96 | 11,154 |
|
May 11, 2026
|
1,566.00 | 1,583.00 | 1,238.00 | 1,333.84 | 1,333.84 | 18,536 |
|
May 8, 2026
|
1,610.04 | 1,627.11 | 1,562.00 | 1,603.77 | 1,603.77 | 27,090 |
|
May 7, 2026
|
1,574.80 | 1,601.00 | 1,537.35 | 1,592.36 | 1,592.36 | 23,217 |
|
May 6, 2026
|
1,538.71 | 1,597.21 | 1,531.39 | 1,583.35 | 1,583.35 | 21,507 |
|
May 5, 2026
|
1,528.13 | 1,553.11 | 1,513.00 | 1,538.40 | 1,538.40 | 31,267 |
|
May 4, 2026
|
1,546.00 | 1,546.00 | 1,465.00 | 1,530.68 | 1,530.68 | 28,722 |
|
May 1, 2026
|
1,651.00 | 1,651.00 | 1,511.70 | 1,545.39 | 1,545.39 | 24,645 |
|
Apr 30, 2026
|
1,588.39 | 1,650.00 | 1,575.00 | 1,630.19 | 1,630.19 | 18,591 |
|
Apr 29, 2026
|
1,640.01 | 1,650.00 | 1,556.65 | 1,577.98 | 1,577.98 | 28,714 |
|
Apr 28, 2026
|
1,678.97 | 1,678.97 | 1,630.00 | 1,656.55 | 1,656.55 | 30,451 |
|
Apr 27, 2026
|
1,662.21 | 1,699.00 | 1,641.00 | 1,659.50 | 1,659.50 | 20,326 |
|
Apr 24, 2026
|
1,672.10 | 1,703.05 | 1,630.25 | 1,683.78 | 1,683.78 | 22,455 |
|
Apr 23, 2026
|
1,635.00 | 1,677.00 | 1,613.00 | 1,673.01 | 1,673.01 | 19,671 |
|
Apr 22, 2026
|
1,618.00 | 1,677.04 | 1,603.00 | 1,653.86 | 1,653.86 | 15,404 |
|
Apr 21, 2026
|
1,572.09 | 1,629.60 | 1,553.65 | 1,629.60 | 1,629.60 | 16,990 |
|
Apr 20, 2026
|
1,660.12 | 1,675.00 | 1,550.62 | 1,563.88 | 1,563.88 | 21,586 |
|
Apr 17, 2026
|
1,715.00 | 1,770.89 | 1,673.50 | 1,681.57 | 1,681.57 | 17,994 |
|
Apr 16, 2026
|
1,790.85 | 1,790.85 | 1,688.80 | 1,695.26 | 1,695.26 | 15,138 |
|
Apr 15, 2026
|
1,789.12 | 1,812.98 | 1,758.89 | 1,768.85 | 1,768.85 | 19,416 |
|
Apr 14, 2026
|
1,774.01 | 1,800.00 | 1,760.50 | 1,797.89 | 1,797.89 | 11,875 |
|
Apr 13, 2026
|
1,742.65 | 1,784.13 | 1,729.23 | 1,771.99 | 1,771.99 | 8,157 |
|
Apr 10, 2026
|
1,755.50 | 1,783.00 | 1,725.00 | 1,748.76 | 1,748.76 | 6,640 |
|
Apr 9, 2026
|
1,823.00 | 1,860.00 | 1,636.02 | 1,771.96 | 1,771.96 | 14,217 |
|
Apr 8, 2026
|
1,855.00 | 1,914.00 | 1,823.31 | 1,843.19 | 1,843.19 | - |
|
Apr 7, 2026
|
1,780.00 | 1,815.11 | 1,770.72 | 1,789.02 | 1,789.02 | 15,846 |
|
Apr 6, 2026
|
1,800.76 | 1,805.99 | 1,747.71 | 1,797.05 | 1,797.05 | 10,002 |
|
Apr 2, 2026
|
1,757.51 | 1,800.17 | 1,720.24 | 1,781.51 | 1,781.51 | 18,390 |
|
Apr 1, 2026
|
1,751.01 | 1,780.00 | 1,713.61 | 1,759.93 | 1,759.93 | 16,588 |
|
Mar 31, 2026
|
1,700.00 | 1,750.13 | 1,673.28 | 1,742.69 | 1,742.69 | 16,099 |
|
Mar 30, 2026
|
1,685.32 | 1,685.93 | 1,623.00 | 1,658.03 | 1,658.03 | 10,123 |
|
Mar 27, 2026
|
1,657.02 | 1,684.00 | 1,607.00 | 1,610.02 | 1,610.02 | 12,762 |
|
Mar 26, 2026
|
1,684.47 | 1,722.00 | 1,643.47 | 1,680.82 | 1,680.82 | 12,490 |
|
Mar 25, 2026
|
1,725.20 | 1,738.84 | 1,648.17 | 1,672.91 | 1,672.91 | 15,776 |
|
Mar 24, 2026
|
1,700.97 | 1,759.36 | 1,695.44 | 1,706.20 | 1,706.20 | 13,311 |
|
Mar 23, 2026
|
1,685.02 | 1,761.05 | 1,685.02 | 1,724.97 | 1,724.97 | 21,648 |
|
Mar 20, 2026
|
1,686.00 | 1,715.00 | 1,624.79 | 1,676.44 | 1,676.44 | 14,822 |
|
Mar 19, 2026
|
1,590.00 | 1,728.92 | 1,584.00 | 1,705.64 | 1,705.64 | 15,534 |
|
Mar 18, 2026
|
1,622.00 | 1,645.93 | 1,584.51 | 1,616.73 | 1,616.73 | 38,046 |
|
Mar 17, 2026
|
1,610.71 | 1,695.00 | 1,602.71 | 1,638.81 | 1,638.81 | 18,095 |
|
Mar 16, 2026
|
1,602.00 | 1,635.18 | 1,567.26 | 1,594.42 | 1,594.42 | 17,941 |
|
Mar 13, 2026
|
1,651.39 | 1,654.00 | 1,586.95 | 1,597.04 | 1,597.04 | 13,346 |
|
Mar 12, 2026
|
1,696.84 | 1,699.00 | 1,624.00 | 1,636.40 | 1,636.40 | 24,186 |
|
Mar 11, 2026
|
1,725.01 | 1,735.00 | 1,649.38 | 1,697.14 | 1,697.14 | 35,409 |
|
Mar 10, 2026
|
1,650.88 | 1,705.00 | 1,604.00 | 1,693.33 | 1,693.33 | 17,386 |
|
Mar 9, 2026
|
1,671.96 | 1,705.14 | 1,588.00 | 1,663.51 | 1,663.51 | 15,752 |
|
Mar 6, 2026
|
1,785.00 | 1,785.00 | 1,656.83 | 1,678.97 | 1,678.97 | 32,884 |
|
Mar 5, 2026
|
1,790.56 | 1,835.00 | 1,739.00 | 1,793.54 | 1,793.54 | 22,721 |
|
Mar 4, 2026
|
1,762.79 | 1,848.00 | 1,760.00 | 1,817.83 | 1,817.83 | 17,884 |
|
Mar 3, 2026
|
1,800.00 | 1,838.51 | 1,718.33 | 1,776.80 | 1,776.80 | 11,250 |
|
Mar 2, 2026
|
1,966.04 | 1,986.74 | 1,773.79 | 1,815.95 | 1,815.95 | 15,795 |
|
Feb 27, 2026
|
1,993.55 | 2,009.55 | 1,930.01 | 1,989.15 | 1,989.15 | 24,191 |
|
Feb 26, 2026
|
1,999.39 | 2,070.00 | 1,999.00 | 2,028.49 | 2,028.49 | 13,190 |
|
Feb 25, 2026
|
2,023.42 | 2,037.00 | 1,970.72 | 1,988.42 | 1,988.42 | 3 |
|
Feb 24, 2026
|
2,032.00 | 2,032.00 | 1,973.26 | 2,015.82 | 2,015.82 | 3 |
|
Feb 23, 2026
|
2,081.91 | 2,081.91 | 1,948.50 | 2,002.01 | 2,002.01 | 3 |
|
Feb 20, 2026
|
2,098.00 | 2,098.00 | 1,991.00 | 2,069.50 | 2,069.50 | 16,119 |
|
Feb 19, 2026
|
2,053.00 | 2,127.00 | 2,041.00 | 2,100.00 | 2,100.00 | 13,156 |
|
Feb 18, 2026
|
2,085.11 | 2,160.73 | 2,073.02 | 2,073.02 | 2,073.02 | 20,117 |
|
Feb 17, 2026
|
2,044.83 | 2,119.00 | 2,038.79 | 2,076.60 | 2,076.60 | 6,984 |
|
Feb 13, 2026
|
2,008.68 | 2,088.00 | 2,008.68 | 2,021.30 | 2,021.30 | 5,990 |
|
Feb 12, 2026
|
2,164.23 | 2,177.01 | 2,014.46 | 2,031.78 | 2,031.78 | 15,138 |
|
Feb 11, 2026
|
2,127.00 | 2,150.00 | 2,072.70 | 2,130.78 | 2,130.78 | 3,519 |
|
Feb 10, 2026
|
2,100.00 | 2,117.50 | 2,081.00 | 2,098.95 | 2,098.95 | 3,976 |
|
Feb 9, 2026
|
2,162.77 | 2,163.32 | 2,081.00 | 2,104.33 | 2,104.33 | 9,147 |
|
Feb 6, 2026
|
2,047.98 | 2,174.00 | 2,047.98 | 2,132.08 | 2,132.08 | 3,990 |
|
Feb 5, 2026
|
2,026.00 | 2,088.38 | 1,998.25 | 2,023.12 | 2,023.12 | 9,307 |
|
Feb 4, 2026
|
2,081.71 | 2,120.00 | 2,040.92 | 2,056.70 | 2,056.70 | 10,320 |
|
Feb 3, 2026
|
2,023.67 | 2,114.62 | 1,990.00 | 2,094.80 | 2,094.80 | 9,929 |
|
Feb 2, 2026
|
1,989.90 | 2,031.99 | 1,955.00 | 1,995.99 | 1,995.99 | 7,500 |
|
Jan 30, 2026
|
1,963.87 | 2,010.47 | 1,917.99 | 1,968.82 | 1,968.82 | 4,123 |
|
Jan 29, 2026
|
1,977.83 | 2,028.60 | 1,926.32 | 1,939.04 | 1,939.04 | 5,486 |
|
Jan 28, 2026
|
2,036.12 | 2,072.50 | 1,967.08 | 1,987.05 | 1,987.05 | 5,205 |
|
Jan 27, 2026
|
2,024.46 | 2,096.05 | 2,017.06 | 2,049.97 | 2,049.97 | 3,742 |
|
Jan 26, 2026
|
2,448.00 | 2,451.00 | 1,956.88 | 2,057.87 | 2,057.87 | 14,046 |
|
Jan 23, 2026
|
2,425.74 | 2,450.00 | 2,386.00 | 2,434.13 | 2,434.13 | 12,774 |
|
Jan 22, 2026
|
2,480.00 | 2,513.00 | 2,355.30 | 2,413.15 | 2,413.15 | 16,706 |
|
Jan 21, 2026
|
2,350.00 | 2,468.00 | 2,283.00 | 2,462.99 | 2,462.99 | 22,179 |
|
Jan 20, 2026
|
2,370.00 | 2,439.00 | 2,326.30 | 2,326.30 | 2,326.30 | 17,302 |
|
Jan 16, 2026
|
2,358.14 | 2,397.25 | 2,312.00 | 2,378.72 | 2,378.72 | 13,297 |
|
Jan 15, 2026
|
2,299.95 | 2,349.50 | 2,267.00 | 2,343.23 | 2,343.23 | 14,946 |
|
Jan 14, 2026
|
2,227.82 | 2,299.00 | 2,204.00 | 2,278.79 | 2,278.79 | 12,290 |
|
Jan 13, 2026
|
2,214.95 | 2,249.90 | 2,146.00 | 2,227.82 | 2,227.82 | 24,839 |
|
Jan 12, 2026
|
2,159.95 | 2,209.01 | 2,112.50 | 2,193.55 | 2,193.55 | 9,391 |
|
Jan 9, 2026
|
2,143.00 | 2,161.04 | 2,056.00 | 2,150.00 | 2,150.00 | 12,417 |
|
Jan 8, 2026
|
1,997.30 | 2,135.50 | 1,979.97 | 2,120.70 | 2,120.70 | 14,211 |
|
Jan 7, 2026
|
1,960.99 | 2,041.50 | 1,923.00 | 2,019.90 | 2,019.90 | 19,323 |
|
Jan 6, 2026
|
1,837.67 | 1,972.17 | 1,837.00 | 1,947.28 | 1,947.28 | 15,604 |
|
Jan 5, 2026
|
1,831.72 | 1,860.37 | 1,814.00 | 1,839.08 | 1,839.08 | 22,138 |
|
Jan 2, 2026
|
1,742.00 | 1,817.00 | 1,742.00 | 1,816.09 | 1,816.09 | 22,543 |
|
Dec 31, 2025
|
1,768.19 | 1,775.20 | 1,718.35 | 1,740.05 | 1,740.05 | 22,738 |
|
Dec 30, 2025
|
1,825.33 | 1,826.60 | 1,770.25 | 1,770.81 | 1,770.81 | 22,407 |
|
Dec 29, 2025
|
1,850.00 | 1,861.68 | 1,801.00 | 1,824.56 | 1,824.56 | 29,622 |
|
Dec 26, 2025
|
1,880.00 | 1,883.11 | 1,819.00 | 1,841.01 | 1,841.01 | 23,472 |
|
Dec 24, 2025
|
1,877.80 | 1,894.00 | 1,831.93 | 1,876.03 | 1,876.03 | 11,817 |
|
Dec 23, 2025
|
1,793.00 | 1,897.59 | 1,770.00 | 1,880.55 | 1,880.55 | 19,211 |
|
Dec 22, 2025
|
1,736.15 | 1,803.00 | 1,734.00 | 1,775.51 | 1,775.51 | 21,743 |
|
Dec 19, 2025
|
1,690.12 | 1,751.93 | 1,690.12 | 1,751.93 | 1,751.93 | 26,915 |
|
Dec 18, 2025
|
1,654.57 | 1,712.52 | 1,646.46 | 1,700.66 | 1,700.66 | 24,319 |
|
Dec 17, 2025
|
1,629.99 | 1,653.00 | 1,555.00 | 1,621.37 | 1,621.37 | 25,642 |
|
Dec 16, 2025
|
1,615.71 | 1,659.12 | 1,580.00 | 1,618.98 | 1,618.98 | 28,344 |
|
Dec 15, 2025
|
1,720.00 | 1,720.00 | 1,602.55 | 1,602.56 | 1,602.56 | 36,929 |
|
Dec 12, 2025
|
1,650.00 | 1,721.00 | 1,648.02 | 1,706.20 | 1,706.20 | 29,330 |
|
Dec 11, 2025
|
1,660.00 | 1,699.95 | 1,636.69 | 1,654.02 | 1,654.02 | 38,475 |
|
Dec 10, 2025
|
1,654.55 | 1,668.00 | 1,616.07 | 1,656.47 | 1,656.47 | 25,537 |
|
Dec 9, 2025
|
1,604.82 | 1,661.01 | 1,584.61 | 1,647.46 | 1,647.46 | 25,144 |
|
Dec 8, 2025
|
1,542.36 | 1,624.99 | 1,539.00 | 1,600.01 | 1,600.01 | 42,945 |
|
Dec 5, 2025
|
1,575.80 | 1,599.36 | 1,522.26 | 1,522.26 | 1,522.26 | 19,822 |
|
Dec 4, 2025
|
1,569.00 | 1,587.50 | 1,533.15 | 1,585.00 | 1,585.00 | 29,662 |
|
Dec 3, 2025
|
1,567.43 | 1,594.09 | 1,522.04 | 1,583.00 | 1,583.00 | 29,646 |
|
Dec 2, 2025
|
1,530.00 | 1,562.10 | 1,509.35 | 1,551.96 | 1,551.96 | 14,221 |
|
Dec 1, 2025
|
1,543.40 | 1,549.99 | 1,487.50 | 1,519.93 | 1,519.93 | 14,442 |
|
Nov 28, 2025
|
1,528.00 | 1,551.70 | 1,507.00 | 1,525.13 | 1,525.13 | 1,769 |
|
Nov 26, 2025
|
1,512.63 | 1,539.62 | 1,503.15 | 1,503.15 | 1,503.15 | 1,580 |
|
Nov 25, 2025
|
1,446.04 | 1,503.66 | 1,446.04 | 1,497.42 | 1,497.42 | 2,739 |
|
Nov 24, 2025
|
1,440.00 | 1,454.99 | 1,376.21 | 1,446.84 | 1,446.84 | 6,306 |
|
Nov 21, 2025
|
1,423.74 | 1,458.98 | 1,418.41 | 1,420.13 | 1,420.13 | 5,366 |
|
Nov 20, 2025
|
1,495.00 | 1,560.00 | 1,403.50 | 1,414.71 | 1,414.71 | 13,495 |
|
Nov 19, 2025
|
1,510.12 | 1,516.01 | 1,464.60 | 1,489.99 | 1,489.99 | 8,818 |
|
Nov 18, 2025
|
1,500.00 | 1,545.99 | 1,488.70 | 1,521.14 | 1,521.14 | 7,516 |
|
Nov 17, 2025
|
1,525.00 | 1,545.00 | 1,482.05 | 1,501.74 | 1,501.74 | 9,312 |
|
Nov 14, 2025
|
1,515.00 | 1,562.00 | 1,501.30 | 1,525.00 | 1,525.00 | 7,481 |
|
Nov 13, 2025
|
1,514.45 | 1,563.93 | 1,507.12 | 1,550.00 | 1,550.00 | 8,064 |
|
Nov 12, 2025
|
1,620.99 | 1,635.00 | 1,460.09 | 1,536.63 | 1,536.63 | 9,974 |
|
Nov 11, 2025
|
1,620.00 | 1,656.00 | 1,601.30 | 1,608.01 | 1,608.01 | 7,967 |
|
Nov 10, 2025
|
1,778.21 | 1,778.21 | 1,613.60 | 1,613.60 | 1,613.60 | 4,470 |
|
Nov 7, 2025
|
1,750.43 | 1,759.63 | 1,716.00 | 1,756.99 | 1,756.99 | 3,947 |
