Dark

BRK.B
BERKSHIRE HATHAWAY Class B
stock NYSE

At Close

Jul 3, 2025 3:59:30 PM EDT

484.00USD+0.733%(+3.52)3,443,391

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:27:30 AM EDT

481.00USD+0.108%(+0.52)23,770

After-hours

Jul 3, 2025 4:52:30 PM EDT

484.75USD+0.155%(+0.75)1,160

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	480.890	486.549000	480.3600	485.00	+0.941%	3,443,391	0.000%
2025-07-02	489.430	489.930000	478.6200	480.48	-1.865%	6,707,174	+0.941%
2025-07-01	485.780	491.090000	483.8000	489.61	+0.790%	4,776,026	-0.942%
2025-06-30	485.900	487.650000	483.4400	485.77	+0.019%	6,384,326	-0.159%
2025-06-27	485.770	489.680000	484.4000	485.68	+0.130%	6,129,341	-0.140%
2025-06-26	486.540	487.976400	484.2500	485.05	-0.239%	4,212,937	-0.010%
2025-06-25	494.500	496.000000	486.1400	486.21	-1.473%	4,260,584	-0.249%
2025-06-24	489.430	497.739100	488.8900	493.48	+1.171%	5,111,694	-1.718%
2025-06-23	485.420	488.500000	481.7201	487.77	+0.602%	4,140,985	-0.568%
2025-06-20	484.950	486.680000	483.4301	484.85	-0.060%	7,620,370	+0.031%
2025-06-18	484.100	486.700000	482.7500	485.14	+0.343%	4,893,571	-0.029%
2025-06-17	489.110	489.400000	483.2500	483.48	-1.377%	3,956,345	+0.314%
2025-06-16	489.730	491.850000	488.5404	490.23	+0.552%	3,937,627	-1.067%
2025-06-13	486.270	491.084300	485.8500	487.54	-0.571%	4,000,981	-0.521%
2025-06-12	486.235	490.440000	483.7800	490.34	+0.451%	3,535,161	-1.089%
2025-06-11	491.050	492.250000	486.6700	488.14	-0.609%	4,595,851	-0.643%
2025-06-10	492.655	492.900000	489.5000	491.13	-0.446%	3,951,496	-1.248%
2025-06-09	493.700	494.530000	488.8800	493.33	-0.041%	3,987,465	-1.689%
2025-06-06	491.630	496.097800	491.6300	493.53	+0.980%	3,948,280	-1.728%
2025-06-05	490.750	491.000000	485.6000	488.74	-0.460%	5,165,718	-0.765%
2025-06-04	496.940	496.990000	490.8800	491.00	-1.372%	5,297,634	-1.222%
2025-06-03	501.000	502.789900	493.5100	497.83	-0.990%	5,923,064	-2.577%
2025-06-02	501.700	503.230000	499.4700	502.81	-0.228%	4,914,008	-3.542%
2025-05-30	505.185	505.720000	500.1850	503.96	-0.439%	9,153,084	-3.762%
2025-05-29	504.000	506.550000	501.2000	506.18	+0.610%	3,657,310	-4.184%
2025-05-28	508.390	509.100000	502.8300	503.11	-1.188%	3,613,850	-3.600%
2025-05-27	506.425	509.750000	505.0100	509.16	+1.132%	4,928,325	-4.745%
2025-05-23	501.005	505.500000	500.2500	503.46	-0.022%	3,166,844	-3.667%
2025-05-22	505.100	507.400000	502.6400	503.57	-0.682%	3,244,774	-3.688%
2025-05-21	507.410	509.999900	505.4000	507.03	-0.336%	3,815,801	-4.345%
2025-05-20	511.110	512.075000	506.5514	508.74	-0.712%	3,736,959	-4.666%
2025-05-19	513.615	513.790000	510.1000	512.39	-0.373%	3,441,451	-5.346%
2025-05-16	509.630	514.330000	506.8000	514.31	+1.376%	4,997,321	-5.699%
2025-05-15	502.375	509.780000	501.6200	507.33	+0.781%	5,040,862	-4.401%
2025-05-14	511.850	511.850000	502.8000	503.40	-1.657%	6,384,053	-3.655%
2025-05-13	515.640	515.750000	511.8000	511.88	-0.471%	4,504,120	-5.251%
2025-05-12	520.300	520.300000	510.2500	514.30	+0.109%	6,368,046	-5.697%
2025-05-09	514.250	515.910000	510.2533	513.74	+0.095%	3,621,402	-5.594%
2025-05-08	520.980	521.259100	513.0401	513.25	-0.959%	5,018,581	-5.504%
2025-05-07	515.015	520.250000	513.0000	518.22	+1.150%	5,581,423	-6.410%
2025-05-06	509.570	515.750000	507.9900	512.33	+0.035%	6,088,592	-5.334%
2025-05-05	520.080	521.180000	502.8001	512.15	-5.122%	16,380,216	-5.301%
2025-05-02	536.750	542.070000	535.2581	539.80	+1.805%	4,945,569	-10.152%
2025-05-01	531.000	533.265000	528.3000	530.23	-0.566%	4,693,069	-8.530%
2025-04-30	531.510	535.720000	524.0032	533.25	-0.247%	5,251,647	-9.048%
2025-04-29	531.000	535.340000	528.2900	534.57	+0.684%	3,177,729	-9.273%
2025-04-28	533.630	536.820000	526.5800	530.94	-0.004%	4,238,653	-8.653%
2025-04-25	531.750	532.439900	526.7900	530.96	-0.128%	2,742,786	-8.656%
2025-04-24	526.810	533.130000	523.1600	531.64	+0.917%	3,173,404	-8.773%
2025-04-23	527.500	532.270000	523.8850	526.81	+1.156%	4,294,462	-7.936%
2025-04-22	514.230	522.220000	511.6500	520.79	+2.736%	4,768,491	-6.872%
2025-04-21	517.530	518.670000	498.0800	506.92	-2.179%	4,908,377	-4.324%
2025-04-17	518.895	523.880000	514.5701	518.21	+0.341%	5,322,242	-6.409%
2025-04-16	529.300	530.130000	512.8900	516.45	-2.219%	5,889,277	-6.090%
2025-04-15	532.620	535.920000	527.3600	528.17	-0.255%	4,329,208	-8.174%
2025-04-14	531.000	536.520000	526.9800	529.52	+1.032%	5,327,121	-8.408%
2025-04-11	515.000	526.580000	510.7700	524.11	+1.609%	6,231,015	-7.462%
2025-04-10	518.300	521.410000	498.6088	515.81	-1.074%	7,475,863	-5.973%
2025-04-09	490.000	523.930000	485.5596	521.41	+5.840%	10,153,675	-6.983%
2025-04-08	509.025	516.000000	484.1900	492.64	+0.461%	9,470,118	-1.551%
2025-04-07	467.415	505.845100	462.1000	490.38	-0.640%	12,749,745	-1.097%
2025-04-04	519.000	521.000000	492.9800	493.54	-6.907%	12,605,032	-1.730%
2025-04-03	527.620	538.800000	525.1400	530.16	-1.406%	6,410,854	-8.518%
2025-04-02	532.130	539.000000	530.8200	537.72	+0.887%	4,079,044	-9.804%
2025-04-01	531.880	536.410000	527.5001	532.99	+0.077%	4,130,570	-9.004%
2025-03-31	521.400	536.520000	519.0000	532.58	+1.191%	7,139,333	-8.934%
2025-03-28	535.350	536.000000	524.6791	526.31	-1.536%	5,321,395	-7.849%
2025-03-27	533.250	537.380000	529.3537	534.52	+0.246%	5,154,608	-9.264%
2025-03-26	531.000	537.630000	530.9800	533.21	+0.821%	4,846,341	-9.041%
2025-03-25	527.185	533.290000	525.8804	528.87	+0.574%	3,838,871	-8.295%
2025-03-24	523.100	527.300000	521.4800	525.85	+0.755%	4,396,861	-7.768%
2025-03-21	528.310	528.960000	520.7300	521.91	-1.290%	8,251,945	-7.072%
2025-03-20	524.000	530.609100	522.6700	528.73	+0.659%	3,952,980	-8.271%
2025-03-19	525.690	526.710000	520.6550	525.27	+0.407%	3,652,447	-7.667%
2025-03-18	525.450	528.380000	521.4200	523.14	+0.025%	4,531,613	-7.291%
2025-03-17	514.620	524.710000	513.2100	523.01	+1.634%	5,202,550	-7.268%
2025-03-14	506.950	515.840000	502.9200	514.60	+2.053%	5,657,000	-5.752%
2025-03-13	496.460	507.398000	494.7500	504.25	+1.676%	4,994,986	-3.818%
2025-03-12	497.600	498.323300	488.7500	495.94	-0.062%	3,745,508	-2.206%
2025-03-11	496.000	499.150000	491.3101	496.25	-0.171%	5,114,953	-2.267%
2025-03-10	490.000	500.449000	490.0000	497.10	+0.299%	5,319,650	-2.434%
2025-03-07	496.290	498.270000	490.1100	495.62	-0.446%	3,592,338	-2.143%
2025-03-06	496.835	499.100000	491.6314	497.84	-0.132%	4,005,198	-2.579%
2025-03-05	496.000	500.930000	492.3200	498.50	+0.532%	3,830,635	-2.708%
2025-03-04	507.270	508.730000	493.6091	495.86	-2.788%	6,053,731	-2.190%
2025-03-03	516.220	518.770000	506.4800	510.08	-0.730%	4,911,725	-4.917%
2025-02-28	507.460	515.370000	504.3333	513.83	+2.273%	6,470,755	-5.611%
2025-02-27	496.450	504.950000	495.6100	502.41	+1.682%	4,325,111	-3.465%
2025-02-26	499.115	499.900000	493.0500	494.10	-1.144%	3,451,119	-1.842%
2025-02-25	503.150	507.000000	491.9000	499.82	+0.281%	5,758,262	-2.965%
2025-02-24	483.500	503.959900	483.2400	498.42	+4.111%	8,370,475	-2.693%
2025-02-21	480.950	483.640000	477.7400	478.74	-0.635%	3,799,246	+1.308%
2025-02-20	484.125	484.200000	478.1400	481.80	-0.407%	2,609,405	+0.664%
2025-02-19	482.820	484.720000	480.6800	483.77	+0.197%	2,356,952	+0.254%
2025-02-18	480.400	484.060000	477.6300	482.82	+0.673%	3,104,297	+0.452%
2025-02-14	481.470	484.550000	479.4500	479.59	-0.187%	2,686,031	+1.128%
2025-02-13	471.550	481.190000	471.2000	480.49	+1.857%	3,121,623	+0.939%
2025-02-12	470.440	472.150000	468.0900	471.73	-0.186%	2,497,298	+2.813%
2025-02-11	470.050	473.050000	466.7150	472.61	+0.519%	2,266,637	+2.622%
2025-02-10	473.960	474.200000	469.3701	470.17	-0.544%	2,299,951	+3.154%
2025-02-07	477.410	478.250000	472.3400	472.74	-0.939%	2,658,961	+2.593%
2025-02-06	475.460	478.000000	473.2800	477.22	+0.737%	2,795,543	+1.630%
2025-02-05	469.810	474.240000	468.8900	473.73	+1.335%	3,084,671	+2.379%
2025-02-04	464.940	467.910000	462.7000	467.49	+0.620%	2,498,971	+3.746%
2025-02-03	461.300	466.740000	454.6000	464.61	-0.866%	3,721,747	+4.389%
2025-01-31	471.840	472.550000	467.0101	468.67	-0.779%	2,621,863	+3.484%
2025-01-30	472.200	474.064300	469.1500	472.35	+0.658%	2,467,970	+2.678%
2025-01-29	469.880	473.920000	468.0000	469.26	-0.151%	2,473,176	+3.354%
2025-01-28	473.930	473.930000	469.3000	469.97	-0.996%	2,980,867	+3.198%
2025-01-27	464.300	474.930000	464.3000	474.70	+2.485%	4,204,080	+2.170%
2025-01-24	459.200	463.810000	457.0800	463.19	+0.731%	2,828,887	+4.709%
2025-01-23	461.680	464.760000	458.0000	459.83	-0.148%	4,054,544	+5.474%
2025-01-22	468.590	468.890000	455.2800	460.51	-1.720%	5,556,000	+5.318%
2025-01-21	471.000	473.170000	467.7200	468.57	+0.132%	4,281,264	+3.506%
2025-01-17	464.710	470.180000	462.4547	467.95	+1.111%	5,853,819	+3.644%
2025-01-16	458.930	462.960000	458.3001	462.81	+0.938%	3,322,010	+4.795%
2025-01-15	455.550	459.090000	453.2700	458.51	+1.884%	4,407,590	+5.777%
2025-01-14	445.500	450.300000	443.9200	450.03	+1.379%	3,556,295	+7.771%
2025-01-13	442.040	445.000000	441.1500	443.91	+0.282%	3,469,277	+9.256%
2025-01-10	452.660	453.000000	440.1000	442.66	-2.032%	5,119,179	+9.565%
2025-01-08	453.630	454.000000	449.6300	451.84	-0.238%	3,632,888	+7.339%
2025-01-07	452.800	456.515000	451.1000	452.92	+0.335%	3,262,114	+7.083%
2025-01-06	453.850	456.239900	450.5700	451.41	-0.474%	3,865,238	+7.441%
2025-01-03	452.530	454.526911	450.1200	453.56	+0.545%	2,700,559	+6.932%
2025-01-02	455.960	456.889900	450.0300	451.10	-0.481%	3,261,050	+7.515%
2024-12-31	452.205	454.330000	451.1100	453.28	+0.248%	2,429,603	+6.998%
2024-12-30	454.245	454.690000	449.1765	452.16	-0.953%	2,663,334	+7.263%
2024-12-27	457.300	461.130000	454.4800	456.51	-0.560%	2,988,201	+6.241%
2024-12-26	457.265	459.480000	455.7950	459.08	+0.092%	1,891,449	+5.646%
2024-12-24	455.410	458.990000	454.0700	458.66	+0.949%	1,710,607	+5.743%
2024-12-23	453.190	454.550000	449.8200	454.35	+0.254%	3,117,340	+6.746%
2024-12-20	449.110	458.650000	447.1900	453.20	+0.859%	9,697,634	+7.017%
2024-12-19	451.730	453.800000	448.8900	449.34	+0.616%	3,908,331	+7.936%
2024-12-18	457.060	458.730000	446.0900	446.59	-1.991%	4,136,490	+8.601%
2024-12-17	454.695	456.620000	452.0600	455.66	+0.101%	4,223,676	+6.439%
2024-12-16	459.170	460.424400	454.5800	455.20	-0.590%	4,287,841	+6.547%
2024-12-13	460.510	460.510000	457.0100	457.90	-0.159%	3,372,260	+5.918%
2024-12-12	462.160	463.570000	458.0800	458.63	-0.598%	2,459,953	+5.750%
2024-12-11	463.330	465.480000	458.7700	461.39	-0.238%	3,444,946	+5.117%
2024-12-10	464.420	464.990000	459.5000	462.49	-0.297%	3,253,183	+4.867%
2024-12-09	470.600	471.700000	463.4200	463.87	-1.409%	3,582,995	+4.555%
2024-12-06	470.580	472.080000	467.8200	470.50	-0.015%	3,212,583	+3.082%
2024-12-05	468.780	472.740000	468.7200	470.57	+0.480%	3,162,554	+3.066%
2024-12-04	471.090	471.340000	466.5000	468.32	-0.398%	3,280,370	+3.562%
2024-12-03	478.160	478.300000	468.8050	470.19	-1.496%	4,019,001	+3.150%
2024-12-02	484.800	485.090000	474.7500	477.33	-1.178%	4,222,896	+1.607%
2024-11-29	485.370	486.010000	482.0500	483.02	-0.012%	2,660,245	+0.410%
2024-11-27	481.000	491.670000	480.8700	483.08	+0.945%	4,847,645	+0.397%
2024-11-26	478.200	479.400000	472.8500	478.56	+0.237%	3,034,603	+1.346%
2024-11-25	479.130	482.500000	476.7900	477.43	+0.180%	4,933,316	+1.586%
2024-11-22	472.270	477.439900	471.6100	476.57	+0.955%	2,927,854	+1.769%
2024-11-21	469.445	474.660000	467.0000	472.06	+0.689%	3,366,969	+2.741%
2024-11-20	470.000	470.614900	466.1100	468.83	-0.006%	2,865,170	+3.449%
2024-11-19	470.770	470.770000	465.0100	468.86	-0.707%	2,938,211	+3.442%
2024-11-18	470.980	472.671300	468.3600	472.20	+0.408%	2,895,506	+2.711%
2024-11-15	466.740	472.255100	465.1900	470.28	+0.552%	5,649,697	+3.130%
2024-11-14	468.810	469.449300	466.0000	467.70	-0.085%	3,545,294	+3.699%
2024-11-13	466.410	468.400000	464.0000	468.10	+0.388%	2,653,253	+3.610%
2024-11-12	467.690	468.420000	465.1500	466.29	-0.229%	2,821,870	+4.013%
2024-11-11	466.010	470.510000	464.0000	467.36	+0.852%	3,759,836	+3.774%
2024-11-08	461.980	466.350000	459.5001	463.41	+0.713%	3,410,758	+4.659%
2024-11-07	468.270	468.460000	460.1000	460.13	-1.870%	4,106,383	+5.405%
2024-11-06	461.000	469.260000	459.4801	468.90	+5.357%	6,687,329	+3.434%
2024-11-05	442.290	445.230000	441.1000	445.06	+0.626%	3,018,628	+8.974%
2024-11-04	450.370	450.700000	437.9000	442.29	-2.179%	5,630,065	+9.657%
2024-11-01	451.490	455.120000	450.7000	452.14	+0.271%	2,712,497	+7.268%
2024-10-31	455.190	456.840000	450.5700	450.92	-0.888%	3,403,593	+7.558%
2024-10-30	454.670	457.669900	453.8200	454.96	+0.075%	2,506,821	+6.603%
2024-10-29	458.600	458.920000	454.3900	454.62	-0.844%	3,318,112	+6.683%
2024-10-28	455.590	459.240000	455.0000	458.49	+0.987%	2,551,344	+5.782%
2024-10-25	458.600	459.450000	453.0300	454.01	-0.821%	2,714,371	+6.826%
2024-10-24	460.900	461.050000	453.9600	457.77	-0.617%	3,474,375	+5.948%
2024-10-23	460.150	463.260000	458.7450	460.61	-0.182%	3,575,805	+5.295%
2024-10-22	464.110	465.145300	457.6000	461.45	-0.584%	3,220,901	+5.103%
2024-10-21	464.530	465.789900	461.6800	464.16	-0.138%	2,590,727	+4.490%
2024-10-18	467.000	467.000000	463.2500	464.80	-0.225%	5,256,635	+4.346%
2024-10-17	466.100	467.839300	464.2700	465.85	+0.034%	2,476,567	+4.111%
2024-10-16	463.250	466.000000	462.2000	465.69	+0.651%	2,669,185	+4.147%
2024-10-15	460.990	466.660000	460.5100	462.68	+0.587%	3,781,190	+4.824%
2024-10-14	461.920	462.000000	458.1000	459.98	-0.050%	2,962,589	+5.439%
2024-10-11	455.900	463.450000	455.9000	460.21	+1.161%	3,141,938	+5.387%
2024-10-10	457.500	457.505000	452.7249	454.93	-0.213%	2,262,839	+6.610%
2024-10-09	452.750	457.875000	452.3550	455.90	+0.463%	2,145,589	+6.383%
2024-10-08	455.960	457.560000	452.8500	453.80	+0.066%	2,169,632	+6.875%
2024-10-07	462.340	462.340000	452.4101	453.50	-1.833%	3,126,815	+6.946%
2024-10-04	455.010	462.180000	453.8100	461.97	+1.989%	3,036,502	+4.985%
2024-10-03	455.470	455.970000	450.9200	452.96	-0.812%	2,518,360	+7.073%
2024-10-02	458.700	458.700000	454.1900	456.67	-0.162%	2,612,141	+6.204%
2024-10-01	459.110	459.790000	454.8200	457.41	-0.619%	2,952,665	+6.032%
2024-09-30	458.400	460.630000	454.5507	460.26	+0.610%	3,546,330	+5.375%
2024-09-27	456.040	458.270000	455.0400	457.47	+0.724%	2,610,350	+6.018%
2024-09-26	452.740	457.000000	451.3400	454.18	+0.402%	3,120,551	+6.786%
2024-09-25	454.900	455.810000	451.2100	452.36	-0.484%	2,760,030	+7.215%
2024-09-24	454.330	455.599900	451.7700	454.56	-0.092%	2,925,641	+6.697%
2024-09-23	457.310	459.654500	453.4200	454.98	-0.072%	3,398,630	+6.598%
2024-09-20	457.760	457.950000	454.0500	455.31	-0.957%	7,843,445	+6.521%
2024-09-19	462.000	462.190000	457.2500	459.71	+0.681%	3,840,807	+5.501%
2024-09-18	458.080	459.840000	454.8801	456.60	-0.018%	3,012,968	+6.220%
2024-09-17	453.500	461.100000	453.2900	456.68	+1.085%	3,751,643	+6.201%
2024-09-16	448.800	452.990000	448.3400	451.78	+0.932%	3,148,412	+7.353%
2024-09-13	451.580	452.428500	447.2100	447.61	-0.723%	3,846,756	+8.353%
2024-09-12	454.840	455.000000	449.2700	450.87	-0.492%	3,653,337	+7.570%
2024-09-11	457.620	457.620000	445.2500	453.10	-1.268%	5,609,988	+7.040%
2024-09-10	461.820	464.320000	456.2100	458.92	-0.150%	3,492,647	+5.683%
2024-09-09	463.970	466.000000	459.2600	459.61	+0.041%	4,450,630	+5.524%
2024-09-06	463.820	468.170000	458.5500	459.42	-1.183%	4,280,922	+5.568%
2024-09-05	479.430	479.430000	462.8800	464.92	-2.852%	5,927,942	+4.319%
2024-09-04	478.680	484.820000	474.2200	478.57	+0.365%	5,236,008	+1.344%
2024-09-03	475.000	482.890000	473.7200	476.83	+0.191%	7,365,009	+1.713%
2024-08-30	470.520	476.950000	470.0000	475.92	+1.612%	6,851,986	+1.908%
2024-08-29	467.110	469.850000	463.0000	468.37	+0.814%	4,113,738	+3.551%
2024-08-28	461.170	466.600000	460.7800	464.59	+0.860%	4,658,654	+4.393%
2024-08-27	455.940	462.100000	454.6200	460.63	+1.351%	3,451,531	+5.291%
2024-08-26	455.305	459.269900	453.3400	454.49	+0.245%	3,389,446	+6.713%
2024-08-23	450.000	453.720000	448.8100	453.38	+0.969%	2,692,710	+6.974%
2024-08-22	446.300	449.600000	444.6500	449.03	+0.544%	3,460,665	+8.011%
2024-08-21	449.840	451.280000	443.8400	446.60	-0.393%	2,756,467	+8.598%
2024-08-20	449.300	450.500000	446.3800	448.36	-0.091%	2,605,425	+8.172%
2024-08-19	446.010	450.450000	445.7300	448.77	+0.958%	3,341,172	+8.073%
2024-08-16	441.550	445.204000	440.4545	444.51	+0.833%	3,068,843	+9.109%
2024-08-15	441.800	442.590000	438.7200	440.84	+0.541%	3,090,602	+10.017%
2024-08-14	433.000	438.980000	431.7100	438.47	+1.401%	2,790,378	+10.612%
2024-08-13	431.830	432.810000	425.9000	432.41	+0.469%	3,396,333	+12.162%
2024-08-12	434.160	434.160000	429.0100	430.39	-0.297%	2,301,180	+12.688%
2024-08-09	431.920	434.750000	430.2100	431.67	+0.030%	2,572,286	+12.354%
2024-08-08	429.240	432.259900	427.6000	431.54	+1.058%	3,071,297	+12.388%
2024-08-07	426.070	433.170000	425.6000	427.02	+1.156%	4,605,518	+13.578%
2024-08-06	416.410	427.460000	415.1000	422.14	+2.035%	4,977,686	+14.891%
2024-08-05	413.430	417.820000	406.1100	413.72	-3.418%	7,593,206	+17.229%
2024-08-02	429.770	436.250000	423.4901	428.36	-0.799%	4,139,505	+13.223%
2024-08-01	439.670	440.610000	430.9500	431.81	-1.526%	3,676,613	+12.318%
2024-07-31	439.850	440.850000	437.7400	438.50	-0.625%	3,512,845	+10.604%
2024-07-30	439.510	443.890500	439.1400	441.26	+0.673%	3,597,551	+9.913%
2024-07-29	438.010	439.440000	435.4900	438.31	+0.149%	2,567,310	+10.652%
2024-07-26	435.660	439.000000	434.1000	437.66	+1.009%	2,643,528	+10.817%
2024-07-25	431.600	439.625000	431.6000	433.29	+0.113%	3,222,900	+11.934%
2024-07-24	433.990	435.410000	430.7300	432.80	-0.279%	2,897,944	+12.061%
2024-07-23	437.340	437.920000	433.4700	434.01	-0.452%	2,335,283	+11.749%
2024-07-22	435.050	438.110000	432.1200	435.98	+0.348%	2,667,332	+11.244%
2024-07-19	442.670	442.800000	433.3500	434.47	-1.664%	4,052,056	+11.630%
2024-07-18	445.620	449.250000	439.5700	441.82	-0.851%	4,551,646	+9.773%
2024-07-17	437.850	446.150000	437.8400	445.61	+1.529%	4,718,795	+8.840%
2024-07-16	437.400	439.051600	434.0201	438.90	+1.031%	4,208,709	+10.504%
2024-07-15	425.590	434.710000	425.3000	434.42	+2.351%	4,497,205	+11.643%
2024-07-12	420.230	427.450000	419.7000	424.44	+1.352%	4,743,823	+14.268%
2024-07-11	413.990	419.200000	412.0000	418.78	+1.206%	3,761,959	+15.813%
2024-07-10	410.810	413.960000	409.4000	413.79	+0.797%	3,422,636	+17.209%
2024-07-09	409.420	413.710000	408.6400	410.52	+0.352%	2,948,703	+18.143%
2024-07-08	411.270	413.785500	408.0000	409.08	-0.508%	3,436,196	+18.559%
2024-07-05	406.240	411.400000	405.0300	411.17	+1.331%	5,001,396	+17.956%
2024-07-03	407.160	407.160000	404.2200	405.77	-0.327%	1,921,658	+19.526%
2024-07-02	404.020	407.390000	403.9200	407.10	+0.471%	3,042,297	+19.135%
2024-07-01	408.090	409.670000	403.8200	405.19	-0.396%	2,917,454	+19.697%
2024-06-28	408.250	410.050000	405.7900	406.80	-0.282%	6,544,391	+19.223%
2024-06-27	410.260	410.260000	406.3400	407.95	-0.563%	3,191,027	+18.887%
2024-06-26	410.020	410.680000	407.2500	410.26	-0.173%	3,246,779	+18.218%
2024-06-25	414.000	414.250000	409.6200	410.97	-0.727%	3,458,751	+18.013%
2024-06-24	410.700	417.000000	410.0000	413.98	+1.064%	4,321,720	+17.155%
2024-06-21	409.820	410.467300	407.6800	409.62	+0.115%	8,684,354	+18.402%
2024-06-20	407.250	411.000000	404.0500	409.15	+0.294%	4,741,197	+18.538%
2024-06-18	406.745	408.500000	405.2800	407.95	+0.155%	3,836,084	+18.887%
2024-06-17	405.180	407.815000	403.5501	407.32	+0.439%	3,272,461	+19.071%
2024-06-14	404.900	406.340000	403.3300	405.54	-0.094%	2,573,995	+19.594%
2024-06-13	407.630	408.000000	403.5711	405.92	-0.697%	4,547,434	+19.482%
2024-06-12	411.090	411.891000	407.1600	408.77	+0.066%	3,355,814	+18.649%
2024-06-11	408.880	408.910000	406.1100	408.50	-0.562%	3,510,823	+18.727%
2024-06-10	413.340	413.940000	409.2700	410.81	-0.703%	2,648,984	+18.059%
2024-06-07	411.280	415.880000	409.8451	413.72	+0.642%	2,843,872	+17.229%
2024-06-06	410.420	411.240000	407.3800	411.08	+0.300%	3,360,051	+17.982%
2024-06-05	410.100	410.275000	405.7700	409.85	+0.078%	2,572,484	+18.336%
2024-06-04	414.850	415.890000	406.4401	409.53	-1.268%	4,005,718	+18.428%
2024-06-03	414.890	416.720000	408.7800	414.79	+0.094%	4,705,569	+16.927%
2024-05-31	408.090	415.400000	406.8800	414.40	+1.417%	4,902,854	+17.037%
2024-05-30	403.770	409.040000	402.7701	408.61	+1.119%	2,678,911	+18.695%
2024-05-29	403.000	405.870000	401.5800	404.09	+0.047%	3,231,868	+20.023%
2024-05-28	408.240	408.240000	401.8700	403.90	-0.862%	3,154,608	+20.079%
2024-05-24	406.900	407.959900	405.5000	407.41	+0.377%	2,009,253	+19.045%
2024-05-23	413.250	413.250000	404.8700	405.88	-1.959%	3,245,862	+19.493%
2024-05-22	414.950	417.260000	412.9600	413.99	-0.092%	2,449,300	+17.153%
2024-05-21	413.590	415.700000	412.5600	414.37	+0.332%	2,594,177	+17.045%
2024-05-20	417.040	417.280000	412.6150	413.00	-0.945%	3,069,929	+17.433%
2024-05-17	413.980	417.330000	413.7000	416.94	+0.925%	2,862,799	+16.324%
2024-05-16	413.800	416.340000	412.9100	413.12	+0.087%	3,463,627	+17.399%
2024-05-15	410.510	413.400000	410.1000	412.76	+0.614%	2,790,666	+17.502%
2024-05-14	410.450	411.559200	408.1700	410.24	-0.238%	2,643,877	+18.223%
2024-05-13	414.060	414.299600	410.1900	411.22	-0.201%	2,521,951	+17.942%
2024-05-10	409.850	412.380000	409.2000	412.05	+0.790%	2,938,580	+17.704%
2024-05-09	406.250	408.870000	405.4600	408.82	+0.603%	2,230,249	+18.634%
2024-05-08	406.470	407.229000	403.7500	406.37	+0.057%	2,341,166	+19.349%
2024-05-07	406.930	407.260000	403.6105	406.14	+0.301%	2,990,079	+19.417%
2024-05-06	403.960	405.150000	399.2600	404.92	+1.010%	3,742,681	+19.777%
2024-05-03	404.500	404.500000	399.2100	400.87	+0.067%	4,103,212	+20.987%
2024-05-02	401.000	401.560000	397.8800	400.60	+0.507%	2,583,884	+21.068%
2024-05-01	396.610	402.320000	396.3500	398.58	+0.466%	2,467,921	+21.682%
2024-04-30	400.580	400.600000	396.3700	396.73	-1.055%	2,986,727	+22.249%
2024-04-29	402.660	404.870000	400.0800	400.96	-0.284%	2,287,444	+20.960%
2024-04-26	403.920	404.750000	401.4100	402.10	-0.694%	2,974,656	+20.617%
2024-04-25	404.850	406.140000	400.3500	404.91	-0.256%	2,586,681	+19.780%
2024-04-24	407.100	407.620000	403.8800	405.95	-0.683%	2,415,401	+19.473%
2024-04-23	410.250	410.720000	405.6400	408.74	-0.010%	2,249,980	+18.657%
2024-04-22	406.840	411.350000	406.2500	408.78	+0.913%	2,831,915	+18.646%
2024-04-19	401.040	405.570000	400.1700	405.08	+1.298%	3,902,906	+19.729%
2024-04-18	399.700	402.990000	399.1000	399.89	+0.541%	2,578,809	+21.283%
2024-04-17	398.940	399.280000	395.6610	397.74	+0.207%	2,353,219	+21.939%
2024-04-16	400.970	401.250000	396.5000	396.92	-0.834%	3,317,261	+22.191%
2024-04-15	406.990	409.055400	399.8600	400.26	-0.744%	2,912,631	+21.171%
2024-04-12	405.000	407.210000	401.4400	403.26	-1.067%	3,469,707	+20.270%
2024-04-11	408.400	411.149900	404.0531	407.61	-0.367%	2,891,952	+18.986%
2024-04-10	412.740	413.560000	407.5300	409.11	-1.346%	3,125,230	+18.550%
2024-04-09	416.580	417.320000	412.1200	414.69	-0.308%	2,234,137	+16.955%
2024-04-08	418.320	418.570000	415.6250	415.97	-0.633%	2,486,651	+16.595%
2024-04-05	416.560	419.270000	415.4100	418.62	+0.795%	2,739,587	+15.857%
2024-04-04	423.840	424.520000	414.5500	415.32	-1.171%	3,802,994	+16.777%
2024-04-03	419.000	421.909900	418.5200	420.24	+0.315%	2,742,174	+15.410%
2024-04-02	419.750	421.010000	418.0850	418.92	-0.305%	3,175,139	+15.774%
2024-04-01	421.490	421.660000	417.8100	420.20	-0.076%	2,718,872	+15.421%
2024-03-28	417.800	421.440000	415.8500	420.52	+0.861%	4,378,770	+15.333%
2024-03-27	413.650	417.210000	413.4000	416.93	+1.302%	2,929,158	+16.326%
2024-03-26	410.000	412.660000	408.6001	411.57	+0.403%	2,762,406	+17.841%
2024-03-25	410.670	411.065000	408.9244	409.92	-0.408%	2,808,910	+18.316%
2024-03-22	413.000	414.350000	411.4000	411.60	-0.527%	2,984,546	+17.833%
2024-03-21	416.700	417.825000	413.5100	413.78	-0.560%	3,402,874	+17.212%
2024-03-20	412.020	416.310000	411.5500	416.11	+1.056%	2,935,528	+16.556%
2024-03-19	409.080	412.190000	408.0900	411.76	+0.820%	2,804,025	+17.787%
2024-03-18	408.700	410.599900	406.0000	408.41	+0.069%	3,778,450	+18.753%
2024-03-15	404.270	408.460000	402.5000	408.13	+0.344%	7,557,843	+18.835%
2024-03-14	409.080	409.080000	403.3400	406.73	-0.343%	3,739,644	+19.244%
2024-03-13	405.300	409.000000	404.1500	408.13	+0.778%	3,586,358	+18.835%
2024-03-12	406.780	407.200000	404.1000	404.98	+0.054%	2,620,804	+19.759%
2024-03-11	403.300	405.010000	402.7406	404.76	+0.399%	2,426,758	+19.824%
2024-03-08	401.080	403.360000	400.0100	403.15	+0.189%	3,417,859	+20.303%
2024-03-07	406.110	406.400000	399.5699	402.39	-0.389%	4,187,608	+20.530%
2024-03-06	402.180	407.440000	401.6950	403.96	+0.804%	3,842,562	+20.061%
2024-03-05	402.550	403.327900	398.7800	400.74	-0.657%	4,714,395	+21.026%
2024-03-04	405.000	405.950000	401.4300	403.39	-0.914%	4,183,800	+20.231%
2024-03-01	409.480	410.390000	405.4500	407.11	-0.559%	3,284,244	+19.132%
2024-02-29	413.100	413.790000	408.3800	409.40	-0.665%	4,849,104	+18.466%
2024-02-28	408.500	414.665000	407.7126	412.14	+0.790%	4,067,843	+17.678%
2024-02-27	409.210	409.962500	401.7100	408.91	-0.056%	4,610,892	+18.608%
2024-02-26	422.000	430.000000	408.8468	409.14	-1.937%	7,446,190	+18.541%
2024-02-23	417.680	420.560000	416.5200	417.22	+0.496%	4,025,164	+16.246%
2024-02-22	411.300	416.260000	411.0000	415.16	+1.444%	3,697,494	+16.822%
2024-02-21	408.260	409.480000	406.7000	409.25	+0.516%	2,720,475	+18.509%
2024-02-20	406.470	411.110000	406.0600	407.15	+0.286%	3,534,163	+19.121%
2024-02-16	404.440	406.740000	402.5900	405.99	+0.630%	3,533,386	+19.461%
2024-02-15	399.140	404.269900	398.3000	403.45	+1.196%	3,076,698	+20.213%
2024-02-14	395.150	398.860000	393.5477	398.68	+0.983%	2,670,953	+21.651%
2024-02-13	397.180	399.705000	392.1000	394.80	-0.732%	3,459,672	+22.847%
2024-02-12	398.650	399.480000	396.1900	397.71	-0.163%	2,798,808	+21.948%
2024-02-09	397.310	398.360000	395.8200	398.36	+0.219%	2,510,146	+21.749%
2024-02-08	397.220	398.650000	394.8500	397.49	-0.043%	3,359,311	+22.016%
2024-02-07	394.600	399.150000	394.3600	397.66	+0.996%	3,429,024	+21.963%
2024-02-06	390.290	393.930000	390.0000	393.74	+0.763%	2,571,402	+23.178%
2024-02-05	389.950	393.370000	389.2850	390.76	+0.003%	3,653,265	+24.117%
2024-02-02	386.680	392.070000	386.4400	390.75	+1.115%	3,808,499	+24.120%
2024-02-01	384.000	386.550000	381.4750	386.44	+0.704%	2,949,959	+25.505%
2024-01-31	386.530	387.920000	383.5500	383.74	-0.881%	3,857,684	+26.388%
2024-01-30	383.240	387.640000	380.0800	387.15	+1.036%	3,093,926	+25.274%
2024-01-29	385.490	385.700000	379.1700	383.18	-0.576%	3,799,251	+26.572%
2024-01-26	381.050	385.730000	380.0000	385.40	+1.195%	3,624,361	+25.843%
2024-01-25	379.240	380.990000	377.8900	380.85	+1.131%	4,059,189	+27.347%
2024-01-24	372.530	377.790000	372.0300	376.59	+1.196%	4,594,038	+28.787%
2024-01-23	368.020	372.420000	367.7050	372.14	+1.109%	2,900,467	+30.327%
2024-01-22	368.050	369.270000	366.5300	368.06	+0.292%	3,558,313	+31.772%
2024-01-19	362.250	368.310000	361.0200	366.99	+1.272%	4,092,548	+32.156%
2024-01-18	359.250	362.640000	358.3000	362.38	+0.860%	3,008,442	+33.837%
2024-01-17	359.010	362.530000	357.9800	359.29	-0.501%	2,551,707	+34.988%
2024-01-16	362.940	363.600000	359.8900	361.10	-0.693%	3,047,780	+34.312%
2024-01-12	366.510	366.850000	362.5672	363.62	+0.077%	2,623,907	+33.381%
2024-01-11	367.810	367.890000	362.1300	363.34	-1.245%	3,579,713	+33.484%