NYSE - Delayed Quote
USD
Biglari Holdings Inc. (BH)
331.24
-41.64
(-11.17%)
At close: November 5 at 4:00:02 PM EST
332.00
+0.76
(+0.23%)
After hours: November 5 at 6:46:49 PM EST
Trade BH 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 |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
381.23 | 381.23 | 327.54 | 331.24 | 331.24 | 64,900 |
|
Nov 4, 2026
|
377.03 | 381.19 | 367.61 | 372.88 | 372.88 | 44,900 |
|
Nov 3, 2026
|
380.33 | 391.07 | 368.41 | 371.81 | 371.81 | 55,100 |
|
Nov 2, 2026
|
392.30 | 404.45 | 386.16 | 388.23 | 388.23 | 58,300 |
|
Oct 30, 2026
|
392.29 | 398.61 | 389.38 | 393.70 | 393.70 | 76,600 |
|
Oct 29, 2026
|
388.90 | 391.65 | 384.36 | 390.32 | 390.32 | 47,900 |
|
Oct 28, 2026
|
385.99 | 395.00 | 384.65 | 384.65 | 384.65 | 68,100 |
|
Oct 27, 2026
|
388.00 | 388.93 | 380.70 | 386.06 | 386.06 | 101,900 |
|
Oct 26, 2026
|
399.78 | 401.79 | 385.97 | 389.11 | 389.11 | 92,900 |
|
Oct 23, 2026
|
399.63 | 399.63 | 387.80 | 396.19 | 396.19 | 89,700 |
|
Oct 22, 2026
|
416.36 | 416.72 | 392.97 | 395.33 | 395.33 | 107,300 |
|
Oct 21, 2026
|
443.00 | 449.90 | 412.34 | 414.29 | 414.29 | 152,000 |
|
Oct 20, 2026
|
453.81 | 459.89 | 441.48 | 442.21 | 442.21 | 130,200 |
|
Oct 19, 2026
|
436.12 | 460.72 | 431.00 | 449.78 | 449.78 | 73,000 |
|
Oct 16, 2026
|
423.00 | 434.69 | 423.00 | 434.04 | 434.04 | 72,900 |
|
Oct 15, 2026
|
405.46 | 428.97 | 405.46 | 425.17 | 425.17 | 80,400 |
|
Oct 14, 2026
|
388.20 | 408.00 | 388.00 | 401.03 | 401.03 | 116,800 |
|
Oct 13, 2026
|
368.00 | 390.43 | 366.26 | 388.05 | 388.05 | 94,700 |
|
Oct 12, 2026
|
364.87 | 366.98 | 360.01 | 365.54 | 365.54 | 135,600 |
|
Oct 9, 2026
|
368.00 | 368.59 | 360.08 | 363.81 | 363.81 | 57,100 |
|
Oct 8, 2026
|
367.56 | 372.69 | 365.15 | 367.70 | 367.70 | 51,400 |
|
Oct 7, 2026
|
365.00 | 371.24 | 361.56 | 368.90 | 368.90 | 117,200 |
|
Oct 6, 2026
|
368.62 | 374.50 | 364.36 | 369.87 | 369.87 | 72,000 |
|
Oct 5, 2026
|
366.37 | 375.01 | 364.10 | 364.40 | 364.40 | 60,800 |
|
Oct 2, 2026
|
362.00 | 364.42 | 356.48 | 363.76 | 363.76 | 44,700 |
|
Oct 1, 2026
|
340.11 | 362.37 | 338.94 | 357.19 | 357.19 | 70,100 |
|
Sep 30, 2026
|
338.09 | 344.88 | 337.00 | 343.86 | 343.86 | 70,700 |
|
Sep 29, 2026
|
342.05 | 346.50 | 338.60 | 339.63 | 339.63 | 54,200 |
|
Sep 28, 2026
|
340.12 | 350.76 | 340.12 | 342.06 | 342.06 | 56,500 |
|
Sep 25, 2026
|
347.98 | 350.73 | 340.05 | 344.81 | 344.81 | 64,000 |
|
Sep 24, 2026
|
343.36 | 353.29 | 343.36 | 348.61 | 348.61 | 80,700 |
|
Sep 23, 2026
|
345.18 | 349.63 | 338.92 | 346.96 | 346.96 | 92,200 |
|
Sep 22, 2026
|
341.22 | 354.21 | 341.22 | 346.30 | 346.30 | 87,000 |
|
Sep 21, 2026
|
349.09 | 349.19 | 336.41 | 343.13 | 343.13 | 116,200 |
|
Sep 18, 2026
|
353.61 | 353.61 | 341.35 | 345.34 | 345.34 | 115,400 |
|
Sep 17, 2026
|
361.47 | 361.47 | 342.48 | 352.93 | 352.93 | 176,200 |
|
Sep 16, 2026
|
346.85 | 358.53 | 346.85 | 355.72 | 355.72 | 325,300 |
|
Sep 15, 2026
|
364.33 | 364.35 | 339.57 | 346.62 | 346.62 | 138,100 |
|
Sep 14, 2026
|
375.00 | 386.02 | 364.71 | 364.95 | 364.95 | 149,900 |
|
Sep 11, 2026
|
367.69 | 373.58 | 359.23 | 372.67 | 372.67 | 99,000 |
|
Sep 10, 2026
|
362.07 | 368.37 | 354.01 | 364.09 | 364.09 | 259,600 |
|
Sep 9, 2026
|
355.00 | 372.32 | 350.58 | 364.42 | 364.42 | 284,100 |
|
Sep 8, 2026
|
413.36 | 413.36 | 357.60 | 358.58 | 358.58 | 76,300 |
|
Sep 4, 2026
|
384.16 | 388.11 | 377.64 | 383.75 | 383.75 | 88,200 |
|
Sep 3, 2026
|
397.01 | 400.00 | 384.37 | 385.53 | 385.53 | 105,400 |
|
Sep 2, 2026
|
387.92 | 400.53 | 385.92 | 393.99 | 393.99 | 443,800 |
|
Sep 1, 2026
|
390.00 | 391.22 | 377.50 | 390.01 | 390.01 | 292,500 |
|
Aug 31, 2026
|
375.03 | 395.51 | 375.03 | 388.48 | 388.48 | 155,100 |
|
Aug 28, 2026
|
380.66 | 386.25 | 370.31 | 376.97 | 376.97 | 62,700 |
|
Aug 27, 2026
|
386.66 | 386.92 | 375.48 | 379.12 | 379.12 | 102,400 |
|
Aug 26, 2026
|
378.09 | 386.77 | 376.99 | 383.07 | 383.07 | 65,700 |
|
Aug 25, 2026
|
380.97 | 383.91 | 372.38 | 379.70 | 379.70 | 47,800 |
|
Aug 24, 2026
|
394.11 | 394.11 | 376.06 | 378.04 | 378.04 | 47,700 |
|
Aug 21, 2026
|
393.00 | 394.45 | 376.38 | 388.85 | 388.85 | 119,200 |
|
Aug 20, 2026
|
387.63 | 398.61 | 381.90 | 390.90 | 390.90 | 106,100 |
|
Aug 19, 2026
|
389.05 | 394.76 | 380.00 | 390.20 | 390.20 | 308,100 |
|
Aug 18, 2026
|
392.91 | 400.00 | 381.09 | 383.30 | 383.30 | 399,500 |
|
Aug 17, 2026
|
385.81 | 398.87 | 375.49 | 391.30 | 391.30 | 345,000 |
|
Aug 14, 2026
|
388.55 | 398.00 | 380.50 | 385.03 | 385.03 | 103,900 |
|
Aug 13, 2026
|
395.00 | 398.19 | 386.06 | 388.16 | 388.16 | 98,400 |
|
Aug 12, 2026
|
384.97 | 393.83 | 376.50 | 390.96 | 390.96 | 161,400 |
|
Aug 11, 2026
|
390.51 | 401.88 | 378.62 | 382.84 | 382.84 | 279,400 |
|
Aug 10, 2026
|
382.76 | 390.15 | 376.86 | 385.62 | 385.62 | 244,000 |
|
Aug 7, 2026
|
384.22 | 387.65 | 369.08 | 386.55 | 386.55 | 117,000 |
|
Aug 6, 2026
|
403.96 | 408.26 | 384.90 | 390.23 | 390.23 | 252,600 |
|
Aug 5, 2026
|
387.96 | 400.88 | 383.75 | 397.99 | 397.99 | 120,400 |
|
Aug 4, 2026
|
388.86 | 399.57 | 386.00 | 393.04 | 393.04 | 188,300 |
|
Aug 3, 2026
|
403.40 | 409.09 | 390.48 | 391.75 | 391.75 | 258,600 |
|
Jul 31, 2026
|
398.49 | 398.49 | 377.33 | 397.49 | 397.49 | 198,900 |
|
Jul 30, 2026
|
380.53 | 400.64 | 375.05 | 399.02 | 399.02 | 136,200 |
|
Jul 29, 2026
|
359.35 | 400.00 | 359.35 | 382.51 | 382.51 | 374,700 |
|
Jul 28, 2026
|
379.24 | 380.86 | 363.87 | 376.43 | 376.43 | 280,500 |
|
Jul 27, 2026
|
379.28 | 391.93 | 364.19 | 373.46 | 373.46 | 238,300 |
|
Jul 24, 2026
|
387.91 | 404.65 | 379.79 | 381.39 | 381.39 | 316,900 |
|
Jul 23, 2026
|
365.46 | 383.83 | 362.80 | 383.32 | 383.32 | 104,600 |
|
Jul 22, 2026
|
386.42 | 388.17 | 365.96 | 373.29 | 373.29 | 152,800 |
|
Jul 21, 2026
|
384.59 | 395.51 | 375.37 | 393.57 | 393.57 | 165,800 |
|
Jul 20, 2026
|
385.05 | 386.31 | 355.00 | 382.39 | 382.39 | 267,600 |
|
Jul 17, 2026
|
398.70 | 398.70 | 379.78 | 384.19 | 384.19 | 186,600 |
|
Jul 16, 2026
|
384.87 | 396.66 | 384.87 | 393.70 | 393.70 | 48,000 |
|
Jul 15, 2026
|
380.41 | 396.91 | 380.41 | 388.19 | 388.19 | 37,800 |
|
Jul 14, 2026
|
389.69 | 392.09 | 376.40 | 384.81 | 384.81 | 52,300 |
|
Jul 13, 2026
|
376.56 | 393.83 | 376.56 | 390.14 | 390.14 | 59,900 |
|
Jul 10, 2026
|
397.11 | 403.50 | 361.02 | 373.05 | 373.05 | 63,600 |
|
Jul 9, 2026
|
404.07 | 410.59 | 391.22 | 394.70 | 394.70 | 62,100 |
|
Jul 8, 2026
|
417.09 | 417.09 | 396.35 | 403.73 | 403.73 | 63,100 |
|
Jul 7, 2026
|
424.23 | 426.00 | 408.52 | 412.03 | 412.03 | 123,700 |
|
Jul 6, 2026
|
421.42 | 431.36 | 418.17 | 424.23 | 424.23 | 46,500 |
|
Jul 2, 2026
|
426.96 | 426.96 | 392.30 | 420.92 | 420.92 | 34,100 |
|
Jul 1, 2026
|
423.25 | 436.42 | 416.28 | 420.65 | 420.65 | 42,500 |
|
Jun 30, 2026
|
432.96 | 440.00 | 418.15 | 426.03 | 426.03 | 46,700 |
|
Jun 29, 2026
|
400.05 | 443.00 | 397.98 | 437.33 | 437.33 | 40,500 |
|
Jun 26, 2026
|
379.00 | 404.96 | 376.69 | 403.99 | 403.99 | 111,300 |
|
Jun 25, 2026
|
360.10 | 377.60 | 357.18 | 375.94 | 375.94 | 53,800 |
|
Jun 24, 2026
|
348.96 | 360.34 | 346.14 | 359.51 | 359.51 | 38,500 |
|
Jun 23, 2026
|
326.27 | 348.65 | 324.89 | 345.47 | 345.47 | 54,400 |
|
Jun 22, 2026
|
329.92 | 340.52 | 328.23 | 336.00 | 336.00 | 31,200 |
|
Jun 18, 2026
|
338.74 | 348.09 | 329.65 | 332.74 | 332.74 | 34,600 |
|
Jun 17, 2026
|
342.55 | 345.74 | 331.82 | 335.42 | 335.42 | 72,600 |
|
Jun 16, 2026
|
345.96 | 348.40 | 337.39 | 341.25 | 341.25 | 50,000 |
|
Jun 15, 2026
|
339.15 | 346.75 | 327.25 | 343.73 | 343.73 | 102,400 |
|
Jun 12, 2026
|
337.39 | 348.66 | 330.54 | 339.90 | 339.90 | 75,800 |
|
Jun 11, 2026
|
310.72 | 337.63 | 310.31 | 335.54 | 335.54 | 63,600 |
|
Jun 10, 2026
|
305.00 | 316.13 | 305.00 | 311.86 | 311.86 | 99,200 |
|
Jun 9, 2026
|
299.72 | 311.16 | 296.58 | 304.18 | 304.18 | 40,200 |
|
Jun 8, 2026
|
301.69 | 308.59 | 296.57 | 299.72 | 299.72 | 48,700 |
|
Jun 5, 2026
|
299.03 | 301.00 | 289.78 | 293.54 | 293.54 | 39,000 |
|
Jun 4, 2026
|
300.84 | 300.84 | 282.27 | 296.20 | 296.20 | 37,100 |
|
Jun 3, 2026
|
292.55 | 297.38 | 286.59 | 292.51 | 292.51 | 54,600 |
|
Jun 2, 2026
|
294.51 | 299.02 | 282.50 | 295.97 | 295.97 | 58,800 |
|
Jun 1, 2026
|
290.48 | 300.59 | 282.92 | 298.65 | 298.65 | 48,000 |
|
May 29, 2026
|
280.12 | 296.78 | 275.91 | 290.48 | 290.48 | 136,500 |
|
May 28, 2026
|
281.01 | 283.01 | 268.81 | 280.94 | 280.94 | 100,300 |
|
May 27, 2026
|
275.56 | 293.08 | 273.83 | 283.87 | 283.87 | 170,500 |
|
May 26, 2026
|
277.42 | 281.99 | 270.50 | 276.68 | 276.68 | 114,400 |
|
May 22, 2026
|
275.00 | 278.00 | 267.32 | 276.96 | 276.96 | 50,100 |
|
May 21, 2026
|
264.30 | 277.29 | 257.32 | 273.95 | 273.95 | 54,900 |
|
May 20, 2026
|
271.68 | 276.76 | 265.66 | 268.13 | 268.13 | 59,800 |
|
May 19, 2026
|
273.80 | 274.08 | 267.23 | 272.63 | 272.63 | 40,500 |
|
May 18, 2026
|
264.19 | 277.00 | 264.19 | 273.70 | 273.70 | 39,300 |
|
May 15, 2026
|
264.96 | 274.59 | 263.59 | 267.44 | 267.44 | 56,100 |
|
May 14, 2026
|
254.79 | 259.69 | 251.23 | 258.17 | 258.17 | 88,000 |
|
May 13, 2026
|
257.00 | 265.86 | 250.90 | 253.29 | 253.29 | 82,200 |
|
May 12, 2026
|
247.92 | 256.84 | 242.86 | 255.64 | 255.64 | 73,900 |
|
May 11, 2026
|
296.38 | 302.00 | 234.92 | 247.83 | 247.83 | 91,800 |
|
May 8, 2026
|
298.33 | 308.36 | 297.01 | 306.74 | 306.74 | 57,400 |
|
May 7, 2026
|
301.48 | 303.97 | 291.05 | 300.72 | 300.72 | 47,700 |
|
May 6, 2026
|
294.21 | 304.46 | 293.10 | 300.84 | 300.84 | 35,900 |
|
May 5, 2026
|
284.72 | 297.25 | 284.38 | 291.75 | 291.75 | 31,800 |
|
May 4, 2026
|
285.55 | 289.25 | 273.75 | 285.00 | 285.00 | 30,500 |
|
May 1, 2026
|
309.35 | 310.68 | 286.74 | 290.20 | 290.20 | 52,700 |
|
Apr 30, 2026
|
298.93 | 312.11 | 298.93 | 309.25 | 309.25 | 47,000 |
|
Apr 29, 2026
|
305.00 | 305.72 | 292.98 | 297.39 | 297.39 | 80,200 |
|
Apr 28, 2026
|
313.50 | 314.51 | 303.35 | 306.70 | 306.70 | 96,400 |
|
Apr 27, 2026
|
309.69 | 316.52 | 304.18 | 314.21 | 314.21 | 45,400 |
|
Apr 24, 2026
|
306.39 | 311.79 | 302.10 | 309.35 | 309.35 | 43,100 |
|
Apr 23, 2026
|
303.53 | 310.89 | 301.46 | 306.02 | 306.02 | 167,700 |
|
Apr 22, 2026
|
300.30 | 311.37 | 298.52 | 304.10 | 304.10 | 40,700 |
|
Apr 21, 2026
|
292.00 | 303.17 | 288.97 | 299.00 | 299.00 | 82,500 |
|
Apr 20, 2026
|
306.31 | 311.40 | 289.21 | 291.73 | 291.73 | 101,900 |
|
Apr 17, 2026
|
322.54 | 328.64 | 301.70 | 307.66 | 307.66 | 93,100 |
|
Apr 16, 2026
|
333.15 | 335.48 | 314.66 | 314.89 | 314.89 | 55,800 |
|
Apr 15, 2026
|
334.94 | 336.71 | 329.66 | 335.36 | 335.36 | 42,700 |
|
Apr 14, 2026
|
330.40 | 338.67 | 328.26 | 334.80 | 334.80 | 17,600 |
|
Apr 13, 2026
|
324.26 | 330.55 | 321.12 | 330.38 | 330.38 | 97,500 |
|
Apr 10, 2026
|
328.74 | 335.38 | 322.18 | 325.87 | 325.87 | 49,400 |
|
Apr 9, 2026
|
340.00 | 341.45 | 301.21 | 327.30 | 327.30 | 103,300 |
|
Apr 8, 2026
|
352.42 | 360.28 | 338.48 | 340.93 | 340.93 | 399,300 |
|
Apr 7, 2026
|
337.00 | 339.30 | 332.88 | 335.59 | 335.59 | 92,400 |
|
Apr 6, 2026
|
331.89 | 338.48 | 326.29 | 337.38 | 337.38 | 34,200 |
|
Apr 2, 2026
|
324.02 | 341.12 | 322.16 | 332.80 | 332.80 | 57,900 |
|
Apr 1, 2026
|
330.66 | 338.69 | 326.93 | 332.53 | 332.53 | 45,000 |
|
Mar 31, 2026
|
316.69 | 329.74 | 311.35 | 329.59 | 329.59 | 42,500 |
|
Mar 30, 2026
|
309.38 | 315.38 | 305.79 | 311.34 | 311.34 | 59,500 |
|
Mar 27, 2026
|
317.41 | 321.00 | 303.23 | 305.79 | 305.79 | 59,100 |
|
Mar 26, 2026
|
318.00 | 329.49 | 316.53 | 320.21 | 320.21 | 229,400 |
|
Mar 25, 2026
|
318.00 | 320.88 | 307.98 | 320.56 | 320.56 | 159,600 |
|
Mar 24, 2026
|
317.04 | 324.58 | 308.82 | 315.89 | 315.89 | 234,900 |
|
Mar 23, 2026
|
317.65 | 329.87 | 316.08 | 321.53 | 321.53 | 83,000 |
|
Mar 20, 2026
|
313.42 | 324.06 | 303.50 | 307.18 | 307.18 | 64,400 |
|
Mar 19, 2026
|
297.35 | 316.16 | 296.24 | 312.07 | 312.07 | 122,000 |
|
Mar 18, 2026
|
301.55 | 305.80 | 295.14 | 299.99 | 299.99 | 66,900 |
|
Mar 17, 2026
|
303.59 | 313.00 | 301.84 | 304.94 | 304.94 | 111,500 |
|
Mar 16, 2026
|
311.94 | 311.94 | 293.96 | 299.77 | 299.77 | 83,100 |
|
Mar 13, 2026
|
308.98 | 313.98 | 297.59 | 300.35 | 300.35 | 138,500 |
|
Mar 12, 2026
|
310.06 | 316.79 | 305.75 | 307.91 | 307.91 | 123,800 |
|
Mar 11, 2026
|
321.75 | 323.00 | 304.77 | 317.73 | 317.73 | 174,100 |
|
Mar 10, 2026
|
314.73 | 328.19 | 301.37 | 323.94 | 323.94 | 120,600 |
|
Mar 9, 2026
|
301.06 | 309.15 | 293.59 | 306.76 | 306.76 | 163,000 |
|
Mar 6, 2026
|
336.14 | 339.84 | 300.53 | 304.60 | 304.60 | 150,500 |
|
Mar 5, 2026
|
340.46 | 345.62 | 329.40 | 343.05 | 343.05 | 183,600 |
|
Mar 4, 2026
|
344.33 | 360.44 | 336.00 | 346.02 | 346.02 | 290,800 |
|
Mar 3, 2026
|
329.29 | 340.66 | 323.55 | 334.83 | 334.83 | 109,200 |
|
Mar 2, 2026
|
379.38 | 383.00 | 323.34 | 336.40 | 336.40 | 137,400 |
|
Feb 27, 2026
|
387.69 | 389.80 | 369.52 | 387.78 | 387.78 | 209,400 |
|
Feb 26, 2026
|
378.55 | 396.46 | 378.55 | 391.16 | 391.16 | 184,600 |
|
Feb 25, 2026
|
377.39 | 387.62 | 368.13 | 376.58 | 376.58 | 346,800 |
|
Feb 24, 2026
|
377.34 | 384.79 | 367.00 | 375.02 | 375.02 | 129,800 |
|
Feb 23, 2026
|
389.04 | 392.71 | 366.20 | 377.61 | 377.61 | 158,900 |
|
Feb 20, 2026
|
398.24 | 398.99 | 379.12 | 391.18 | 391.18 | 222,300 |
|
Feb 19, 2026
|
396.44 | 403.67 | 390.26 | 399.17 | 399.17 | 131,600 |
|
Feb 18, 2026
|
415.63 | 423.77 | 392.72 | 397.12 | 397.12 | 148,200 |
|
Feb 17, 2026
|
400.98 | 416.12 | 387.90 | 413.52 | 413.52 | 114,800 |
|
Feb 13, 2026
|
391.94 | 404.95 | 384.63 | 396.75 | 396.75 | 78,600 |
|
Feb 12, 2026
|
414.11 | 417.27 | 391.34 | 398.65 | 398.65 | 63,300 |
|
Feb 11, 2026
|
409.56 | 419.46 | 401.70 | 412.23 | 412.23 | 48,300 |
|
Feb 10, 2026
|
402.13 | 415.10 | 397.99 | 407.56 | 407.56 | 82,600 |
|
Feb 9, 2026
|
418.07 | 419.00 | 399.92 | 407.88 | 407.88 | 90,300 |
|
Feb 6, 2026
|
395.18 | 419.54 | 395.18 | 415.90 | 415.90 | 115,900 |
|
Feb 5, 2026
|
394.61 | 408.02 | 391.91 | 394.07 | 394.07 | 102,600 |
|
Feb 4, 2026
|
405.23 | 413.49 | 398.70 | 402.74 | 402.74 | 83,800 |
|
Feb 3, 2026
|
385.69 | 409.59 | 378.06 | 406.05 | 406.05 | 87,400 |
|
Feb 2, 2026
|
375.73 | 395.67 | 372.54 | 388.98 | 388.98 | 112,300 |
|
Jan 30, 2026
|
369.00 | 386.39 | 369.00 | 375.03 | 375.03 | 38,500 |
|
Jan 29, 2026
|
386.44 | 390.68 | 365.35 | 371.54 | 371.54 | 63,300 |
|
Jan 28, 2026
|
403.37 | 408.87 | 381.19 | 382.08 | 382.08 | 61,500 |
|
Jan 27, 2026
|
392.85 | 405.36 | 383.86 | 398.36 | 398.36 | 45,900 |
|
Jan 26, 2026
|
463.68 | 464.95 | 377.84 | 399.97 | 399.97 | 74,800 |
|
Jan 23, 2026
|
465.36 | 472.97 | 454.79 | 467.14 | 467.14 | 44,500 |
|
Jan 22, 2026
|
479.53 | 483.60 | 463.54 | 469.61 | 469.61 | 59,300 |
|
Jan 21, 2026
|
448.50 | 477.00 | 440.85 | 476.92 | 476.92 | 96,000 |
|
Jan 20, 2026
|
455.15 | 465.73 | 443.97 | 446.80 | 446.80 | 51,400 |
|
Jan 16, 2026
|
458.43 | 463.13 | 453.29 | 460.20 | 460.20 | 72,800 |
|
Jan 15, 2026
|
455.77 | 461.60 | 451.90 | 458.94 | 458.94 | 27,200 |
|
Jan 14, 2026
|
438.34 | 452.68 | 435.51 | 452.68 | 452.68 | 84,700 |
|
Jan 13, 2026
|
426.28 | 440.82 | 420.03 | 436.98 | 436.98 | 145,600 |
|
Jan 12, 2026
|
420.27 | 430.79 | 401.43 | 430.74 | 430.74 | 94,400 |
|
Jan 9, 2026
|
407.38 | 424.48 | 398.71 | 420.55 | 420.55 | 74,100 |
|
Jan 8, 2026
|
384.37 | 411.09 | 384.37 | 408.15 | 408.15 | 80,800 |
|
Jan 7, 2026
|
371.17 | 390.90 | 366.96 | 387.26 | 387.26 | 133,200 |
|
Jan 6, 2026
|
353.00 | 376.60 | 346.56 | 372.94 | 372.94 | 66,600 |
|
Jan 5, 2026
|
346.90 | 355.02 | 346.90 | 352.21 | 352.21 | 39,700 |
|
Jan 2, 2026
|
331.91 | 347.33 | 331.17 | 343.66 | 343.66 | 48,300 |
|
Dec 31, 2025
|
340.45 | 340.45 | 326.06 | 332.43 | 332.43 | 53,600 |
|
Dec 30, 2025
|
350.40 | 350.40 | 337.54 | 338.24 | 338.24 | 56,200 |
|
Dec 29, 2025
|
350.76 | 358.56 | 349.39 | 350.78 | 350.78 | 37,900 |
|
Dec 26, 2025
|
359.66 | 364.95 | 352.99 | 355.60 | 355.60 | 27,600 |
|
Dec 24, 2025
|
358.05 | 362.98 | 355.13 | 361.39 | 361.39 | 18,300 |
|
Dec 23, 2025
|
346.98 | 364.58 | 346.98 | 360.30 | 360.30 | 38,800 |
|
Dec 22, 2025
|
349.07 | 357.50 | 347.33 | 353.76 | 353.76 | 53,500 |
|
Dec 19, 2025
|
340.40 | 352.20 | 340.40 | 349.24 | 349.24 | 62,200 |
|
Dec 18, 2025
|
328.31 | 342.43 | 324.64 | 340.54 | 340.54 | 61,700 |
|
Dec 17, 2025
|
321.30 | 329.00 | 314.80 | 323.67 | 323.67 | 64,900 |
|
Dec 16, 2025
|
326.05 | 326.05 | 309.00 | 322.69 | 322.69 | 123,600 |
|
Dec 15, 2025
|
330.01 | 333.30 | 323.38 | 324.57 | 324.57 | 87,000 |
|
Dec 12, 2025
|
327.53 | 334.26 | 322.02 | 331.36 | 331.36 | 29,400 |
|
Dec 11, 2025
|
325.69 | 331.10 | 322.77 | 328.27 | 328.27 | 48,700 |
|
Dec 10, 2025
|
320.77 | 324.80 | 316.34 | 321.87 | 321.87 | 72,600 |
|
Dec 9, 2025
|
317.73 | 324.24 | 312.50 | 320.36 | 320.36 | 113,800 |
|
Dec 8, 2025
|
316.48 | 324.20 | 310.00 | 316.93 | 316.93 | 127,900 |
|
Dec 5, 2025
|
308.40 | 313.42 | 300.97 | 304.33 | 304.33 | 27,200 |
|
Dec 4, 2025
|
308.60 | 310.78 | 303.78 | 309.46 | 309.46 | 40,100 |
|
Dec 3, 2025
|
303.83 | 308.62 | 295.99 | 308.60 | 308.60 | 78,600 |
|
Dec 2, 2025
|
300.08 | 307.90 | 292.13 | 303.99 | 303.99 | 55,100 |
|
Dec 1, 2025
|
293.38 | 301.80 | 287.61 | 300.09 | 300.09 | 55,000 |
|
Nov 28, 2025
|
301.42 | 306.88 | 292.54 | 293.91 | 293.91 | 20,600 |
|
Nov 26, 2025
|
295.74 | 304.69 | 289.90 | 300.33 | 300.33 | 65,500 |
|
Nov 25, 2025
|
291.79 | 302.28 | 288.79 | 294.16 | 294.16 | 111,800 |
|
Nov 24, 2025
|
282.00 | 290.03 | 266.53 | 286.96 | 286.96 | 139,100 |
|
Nov 21, 2025
|
277.62 | 289.57 | 276.45 | 283.63 | 283.63 | 242,000 |
|
Nov 20, 2025
|
304.50 | 309.31 | 271.30 | 273.70 | 273.70 | 208,100 |
|
Nov 19, 2025
|
307.43 | 310.39 | 296.00 | 300.36 | 300.36 | 189,500 |
|
Nov 18, 2025
|
305.00 | 312.45 | 300.02 | 306.68 | 306.68 | 298,800 |
|
Nov 17, 2025
|
319.90 | 323.00 | 299.12 | 307.60 | 307.60 | 100,500 |
|
Nov 14, 2025
|
314.96 | 322.90 | 312.42 | 316.80 | 316.80 | 205,700 |
|
Nov 13, 2025
|
319.00 | 321.86 | 311.19 | 321.03 | 321.03 | 118,400 |
|
Nov 12, 2025
|
329.00 | 332.86 | 299.00 | 318.80 | 318.80 | 81,600 |
|
Nov 11, 2025
|
333.59 | 343.50 | 328.02 | 329.46 | 329.46 | 134,600 |
|
Nov 10, 2025
|
358.98 | 360.98 | 332.78 | 332.78 | 332.78 | 16,800 |
|
Nov 7, 2025
|
365.56 | 366.60 | 351.15 | 360.01 | 360.01 | 19,700 |
|
Nov 6, 2025
|
367.00 | 369.00 | 360.61 | 361.63 | 361.63 | 21,000 |
