Dark

BRK.B
BERKSHIRE HATHAWAY Class B
stock NYSE

At Close

Jul 1, 2026 3:59:59 PM EDT

500.04USD-0.070%(-0.35)4,097,953

485.00Bid 505.00Ask 20.00Spread

Pre-market

Jul 1, 2026 9:28:30 AM EDT

502.05USD+0.332%(+1.66)11,656

After-hours

Jul 1, 2026 4:49:30 PM EDT

500.00USD-0.008%(-0.04)1,117,225

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	502.2600	503.770000	499.2700	500.0400	-0.070%	4,097,953	0.000%
2026-06-30	496.5000	500.580000	494.7900	500.3900	+0.885%	5,910,518	-0.070%
2026-06-29	497.7900	500.020000	495.0000	496.0000	-0.533%	5,200,695	+0.815%
2026-06-26	490.2400	498.660000	489.2801	498.6600	+2.224%	7,250,773	+0.277%
2026-06-25	493.0800	495.996400	486.5000	487.8100	-1.415%	7,061,606	+2.507%
2026-06-24	492.9900	498.500000	491.5036	494.8100	+0.406%	4,713,819	+1.057%
2026-06-23	490.9200	494.339900	490.0000	492.8100	+0.843%	4,428,055	+1.467%
2026-06-22	488.7500	492.477500	487.3600	488.6900	-0.157%	6,076,338	+2.323%
2026-06-18	492.7500	493.570000	485.7700	489.4600	-0.370%	8,882,313	+2.162%
2026-06-17	493.2400	494.768100	487.9000	491.2800	-0.741%	5,411,957	+1.783%
2026-06-16	497.0000	499.790000	492.4300	494.9500	-0.115%	4,345,887	+1.028%
2026-06-15	487.5600	497.110000	487.5600	495.5200	+1.282%	6,253,628	+0.912%
2026-06-12	486.6700	489.990000	484.5100	489.2500	+0.712%	4,591,337	+2.205%
2026-06-11	482.8800	486.470000	481.0600	485.7900	+0.436%	5,664,302	+2.933%
2026-06-10	488.1300	490.300000	483.1100	483.6800	-0.839%	5,062,667	+3.382%
2026-06-09	486.4400	490.790000	484.6000	487.7700	+0.158%	4,912,158	+2.516%
2026-06-08	486.1300	490.759900	484.9199	487.0000	-0.231%	5,188,380	+2.678%
2026-06-05	480.9900	491.000000	479.3500	488.1300	+1.985%	8,475,845	+2.440%
2026-06-04	481.5950	482.940000	474.6500	478.6300	+0.686%	5,275,956	+4.473%
2026-06-03	470.8850	480.590000	470.4100	475.3700	+0.819%	6,586,258	+5.190%
2026-06-02	470.0000	473.880000	468.2082	471.5100	+0.259%	4,704,769	+6.051%
2026-06-01	473.0500	473.390000	467.9600	470.2900	-0.883%	6,203,561	+6.326%
2026-05-29	476.9100	477.290000	472.2700	474.4800	-0.616%	7,909,856	+5.387%
2026-05-28	479.3600	481.810000	477.0000	477.4200	-0.521%	4,127,462	+4.738%
2026-05-27	482.6650	486.250000	479.0200	479.9200	-0.765%	4,151,705	+4.192%
2026-05-26	485.5000	487.780000	483.2100	483.6200	-0.567%	4,357,450	+3.395%
2026-05-22	479.6500	487.189253	479.4900	486.3800	+1.333%	4,342,155	+2.809%
2026-05-21	479.9900	480.500000	475.5000	479.9800	-0.191%	3,291,350	+4.179%
2026-05-20	482.0000	482.720000	477.6200	480.9000	+0.092%	4,647,470	+3.980%
2026-05-19	487.0000	488.130000	480.1100	480.4600	-1.622%	5,599,876	+4.075%
2026-05-18	481.1300	489.360000	481.0000	488.3800	+1.177%	5,030,660	+2.387%
2026-05-15	486.7000	488.300000	481.7600	482.7000	-0.281%	4,680,297	+3.592%
2026-05-14	487.1000	487.100000	481.5001	484.0600	-0.301%	3,375,101	+3.301%
2026-05-13	482.4700	487.139900	480.8064	485.5200	+0.115%	4,432,514	+2.991%
2026-05-12	481.6800	489.418800	478.9001	484.9600	+1.128%	5,622,327	+3.110%
2026-05-11	476.4000	480.400000	475.9000	479.5500	+0.758%	4,290,691	+4.273%
2026-05-08	474.8500	478.880000	474.4800	475.9400	+0.181%	5,225,574	+5.064%
2026-05-07	469.2550	477.190000	468.9700	475.0800	+1.117%	5,899,550	+5.254%
2026-05-06	466.0100	470.630000	465.6400	469.8300	+0.926%	5,698,912	+6.430%
2026-05-05	468.5300	469.662000	464.3400	465.5200	-0.640%	5,372,679	+7.415%
2026-05-04	473.0300	479.870000	465.7900	468.5200	-0.949%	6,895,359	+6.728%
2026-05-01	475.0750	479.100000	473.0000	473.0100	-0.125%	4,818,347	+5.714%
2026-04-30	473.4600	477.550000	470.8900	473.6000	-0.374%	5,109,303	+5.583%
2026-04-29	476.4500	477.970000	474.5100	475.3800	-0.581%	3,175,255	+5.187%
2026-04-28	476.7900	479.770000	475.6650	478.1600	+1.132%	4,902,346	+4.576%
2026-04-27	469.8000	475.500000	469.3500	472.8100	+0.744%	4,888,030	+5.759%
2026-04-24	468.8000	470.280000	466.5800	469.3200	-0.261%	3,857,047	+6.546%
2026-04-23	466.7200	473.000000	466.7200	470.5500	+1.107%	4,749,081	+6.267%
2026-04-22	468.8600	470.990000	464.6200	465.4000	-0.662%	5,720,488	+7.443%
2026-04-21	472.5400	474.190000	468.0600	468.5000	-0.758%	5,917,481	+6.732%
2026-04-20	474.3800	476.040000	471.3701	472.0800	-0.527%	5,146,419	+5.923%
2026-04-17	475.4900	479.690000	474.1500	474.5800	-0.114%	6,492,875	+5.365%
2026-04-16	474.0150	476.259900	464.0100	475.1200	+0.217%	4,533,966	+5.245%
2026-04-15	478.0000	478.770000	473.7400	474.0900	-0.722%	6,993,926	+5.474%
2026-04-14	479.8100	480.490000	476.0000	477.5400	-0.552%	4,864,006	+4.712%
2026-04-13	478.9000	481.105000	477.4000	480.1900	+0.060%	3,611,881	+4.134%
2026-04-10	484.0200	484.860000	478.9200	479.9000	-1.092%	3,758,729	+4.197%
2026-04-09	478.2100	487.950000	477.2901	485.2000	+1.136%	3,517,394	+3.059%
2026-04-08	483.7500	483.750000	477.6801	479.7500	+0.349%	4,655,085	+4.229%
2026-04-07	475.7100	479.750000	474.3200	478.0800	+0.357%	3,206,471	+4.593%
2026-04-06	475.6600	479.500000	475.3500	476.3800	-0.203%	3,663,498	+4.967%
2026-04-02	477.8200	479.770000	475.6800	477.3500	-0.240%	2,972,758	+4.753%
2026-04-01	478.9800	481.099200	477.2501	478.5000	-0.146%	3,600,755	+4.502%
2026-03-31	477.7800	479.810000	474.7700	479.2000	+0.956%	4,725,274	+4.349%
2026-03-30	470.6800	477.690000	470.6500	474.6600	+1.317%	4,590,941	+5.347%
2026-03-27	474.1900	474.800000	467.2100	468.4900	-1.427%	5,382,299	+6.734%
2026-03-26	476.4350	478.380000	474.5000	475.2700	-0.193%	3,774,633	+5.212%
2026-03-25	482.6300	483.230000	475.7300	476.1900	-0.655%	4,402,046	+5.009%
2026-03-24	478.0000	483.500000	477.5496	479.3300	-0.135%	3,434,435	+4.321%
2026-03-23	483.5000	485.980000	479.0000	479.9800	-0.200%	4,957,963	+4.179%
2026-03-20	481.6300	485.120000	479.6600	480.9400	-0.112%	7,816,156	+3.971%
2026-03-19	483.9000	484.250000	478.8100	481.4800	-0.617%	4,045,603	+3.855%
2026-03-18	491.1400	491.380000	483.8000	484.4700	-1.646%	4,356,430	+3.214%
2026-03-17	494.8400	496.960000	491.4100	492.5800	+0.075%	4,424,790	+1.514%
2026-03-16	492.7700	496.630000	491.0800	492.2100	+0.445%	3,752,029	+1.591%
2026-03-13	493.3200	494.450000	489.7700	490.0300	-0.378%	3,565,683	+2.043%
2026-03-12	492.3500	493.400000	489.0216	491.8900	-0.340%	4,170,889	+1.657%
2026-03-11	493.0900	493.800000	489.2501	493.5700	-0.115%	3,849,108	+1.311%
2026-03-10	495.1300	498.670000	492.3100	494.1400	-0.615%	3,598,655	+1.194%
2026-03-09	494.9000	498.820000	490.2100	497.2000	-0.357%	5,833,620	+0.571%
2026-03-06	499.2450	500.701000	491.8800	498.9800	-0.284%	5,564,351	+0.212%
2026-03-05	493.7500	500.860000	492.5100	500.4000	+2.650%	8,963,447	-0.072%
2026-03-04	481.0000	489.180000	479.8800	487.4800	+1.271%	4,369,066	+2.577%
2026-03-03	477.0750	483.479900	472.5200	481.3600	+0.248%	6,348,666	+3.881%
2026-03-02	495.2250	495.750000	477.9100	480.1700	-4.907%	11,723,685	+4.138%
2026-02-27	502.9400	506.520000	501.1600	504.9500	+0.454%	6,363,672	-0.972%
2026-02-26	494.6500	503.720000	494.4500	502.6700	+1.757%	4,563,685	-0.523%
2026-02-25	495.6200	497.229900	490.9000	493.9900	-0.105%	3,475,467	+1.225%
2026-02-24	493.4900	495.220000	488.2600	494.5100	+0.085%	3,224,210	+1.118%
2026-02-23	496.5000	503.550000	493.7300	494.0900	-0.825%	3,756,777	+1.204%
2026-02-20	496.6500	498.340000	491.8050	498.2000	+0.254%	4,326,715	+0.369%
2026-02-19	497.8700	500.500000	495.6800	496.9400	-0.427%	2,610,479	+0.624%
2026-02-18	504.7400	505.270000	497.6800	499.0700	-0.862%	3,732,488	+0.194%
2026-02-17	500.0150	506.090000	499.2100	503.4100	+1.178%	4,262,756	-0.669%
2026-02-13	500.1500	502.380000	495.5000	497.5500	-0.492%	4,695,437	+0.500%
2026-02-12	501.2050	507.710000	499.8800	500.0100	-0.002%	4,690,004	+0.006%
2026-02-11	499.3500	503.309900	497.2801	500.0200	-0.056%	3,614,186	+0.004%
2026-02-10	497.9000	501.329900	497.3000	500.3000	+0.446%	3,789,477	-0.052%
2026-02-09	507.3200	507.610000	497.2901	498.0800	-1.970%	4,572,949	+0.394%
2026-02-06	504.1800	509.660000	502.8900	508.0900	+0.834%	4,421,483	-1.584%
2026-02-05	505.9100	506.628700	497.6100	503.8900	+0.012%	5,033,682	-0.764%
2026-02-04	495.8000	512.130000	495.6700	503.8300	+2.044%	10,591,565	-0.752%
2026-02-03	483.9500	496.040000	482.2001	493.7400	+1.324%	6,641,026	+1.276%
2026-02-02	481.2950	488.070000	478.5500	487.2900	+1.407%	5,064,734	+2.617%
2026-01-30	476.3000	481.500000	476.1300	480.5300	+0.784%	5,082,019	+4.060%
2026-01-29	473.7300	477.320000	473.0800	476.7900	+0.697%	5,379,959	+4.876%
2026-01-28	473.0100	476.880000	471.9100	473.4900	-0.249%	4,563,904	+5.607%
2026-01-27	482.6000	483.500000	474.6700	474.6700	-1.820%	6,314,476	+5.345%
2026-01-26	478.4700	484.894800	477.0759	483.4700	+0.940%	5,072,660	+3.427%
2026-01-23	482.2600	483.420000	478.4400	478.9700	-1.139%	5,437,218	+4.399%
2026-01-22	483.2600	485.880000	481.7200	484.4900	+0.136%	4,053,286	+3.210%
2026-01-21	484.0000	488.000000	481.5700	483.8300	-0.321%	5,729,333	+3.350%
2026-01-20	490.8000	490.970000	482.7200	485.3900	-1.601%	5,534,852	+3.018%
2026-01-16	491.6700	495.158900	490.9000	493.2900	+0.136%	4,882,369	+1.368%
2026-01-15	492.9500	495.630000	490.7500	492.6200	-0.107%	4,164,906	+1.506%
2026-01-14	494.1700	497.620000	492.0000	493.1500	-0.422%	5,033,421	+1.397%
2026-01-13	497.6200	498.000000	493.3400	495.2400	-0.688%	4,253,952	+0.969%
2026-01-12	497.4000	500.020000	495.1000	498.6700	-0.086%	4,209,420	+0.275%
2026-01-09	498.9400	500.280000	496.4100	499.1000	-0.134%	3,383,342	+0.188%
2026-01-08	494.9650	504.080000	494.1100	499.7700	+0.736%	4,807,549	+0.054%
2026-01-07	497.8800	499.150000	493.0900	496.1200	-0.587%	4,444,978	+0.790%
2026-01-06	496.8000	500.670000	496.0600	499.0500	+0.106%	4,039,839	+0.198%
2026-01-05	494.9400	503.425900	494.5011	498.5200	+0.336%	5,206,436	+0.305%
2026-01-02	500.9600	501.880000	492.9100	496.8500	-1.154%	5,876,219	+0.642%
2025-12-31	503.9200	505.890000	502.4840	502.6500	-0.210%	3,105,101	-0.519%
2025-12-30	500.9800	505.110000	500.3300	503.7100	+0.531%	2,897,171	-0.729%
2025-12-29	499.2000	501.500000	497.2100	501.0500	+0.552%	3,056,088	-0.202%
2025-12-26	500.4500	501.560000	496.8300	498.3000	-0.606%	2,247,592	+0.349%
2025-12-24	500.2900	501.509900	499.2500	501.3400	+0.166%	2,000,186	-0.259%
2025-12-23	500.4800	502.330000	498.1550	500.5100	+0.112%	3,680,788	-0.094%
2025-12-22	496.3400	500.310000	495.5500	499.9500	+1.096%	4,069,970	+0.018%
2025-12-19	503.0500	503.820000	494.5300	494.5300	-1.760%	14,652,814	+1.114%
2025-12-18	502.2300	505.430000	501.0100	503.3900	-0.175%	3,646,672	-0.665%
2025-12-17	499.9000	505.190000	499.5000	504.2700	+0.886%	4,128,603	-0.839%
2025-12-16	507.0500	508.100000	499.4550	499.8400	-1.292%	4,376,710	+0.040%
2025-12-15	500.4200	506.620000	500.2750	506.3800	+1.373%	5,173,886	-1.252%
2025-12-12	496.7100	500.000000	494.5000	499.5200	+0.740%	4,113,658	+0.104%
2025-12-11	491.8300	498.145000	491.8300	495.8500	+1.105%	4,493,445	+0.845%
2025-12-10	490.8600	495.880000	488.9200	490.4300	-0.203%	4,558,796	+1.960%
2025-12-09	497.6250	499.215000	490.8300	491.4300	-1.166%	4,573,999	+1.752%
2025-12-08	502.1000	502.970000	490.6200	497.2300	-1.410%	7,032,222	+0.565%
2025-12-05	503.8600	505.760000	500.5400	504.3400	+0.221%	3,463,668	-0.853%
2025-12-04	504.3800	506.495800	500.7000	503.2300	-0.073%	3,574,809	-0.634%
2025-12-03	507.5200	509.599900	503.6000	503.6000	-0.602%	3,803,234	-0.707%
2025-12-02	507.5900	508.110000	503.1050	506.6500	-0.374%	3,378,009	-1.305%
2025-12-01	513.6450	514.490000	508.1800	508.5500	-1.024%	3,995,153	-1.673%
2025-11-28	511.8900	516.850000	511.5600	513.8100	+0.505%	2,312,245	-2.680%
2025-11-26	509.2500	512.700000	507.6500	511.2300	+0.523%	3,686,740	-2.189%
2025-11-25	508.9300	512.355000	506.8600	508.5700	+0.150%	4,064,007	-1.677%
2025-11-24	501.8950	509.200000	497.1652	507.8100	+0.748%	13,404,465	-1.530%
2025-11-21	503.2750	507.842000	502.4900	504.0400	+0.583%	6,058,963	-0.794%
2025-11-20	501.1100	506.450000	500.8100	501.1200	-0.028%	5,486,932	-0.216%
2025-11-19	503.6850	504.250000	495.5500	501.2600	-0.617%	4,694,986	-0.243%
2025-11-18	503.3900	506.640000	500.6000	504.3700	+0.221%	5,457,398	-0.858%
2025-11-17	510.7300	511.260000	502.8400	503.2600	-1.116%	5,371,012	-0.640%
2025-11-14	514.7000	516.550000	506.3500	508.9400	-0.813%	5,462,458	-1.749%
2025-11-13	504.8200	514.259900	504.8200	513.1100	+2.132%	7,340,683	-2.547%
2025-11-12	497.1600	504.450000	496.9879	502.4000	+1.072%	5,456,004	-0.470%
2025-11-11	498.5900	499.690000	494.2000	497.0700	+0.018%	2,960,205	+0.598%
2025-11-10	497.0800	501.280000	495.1300	496.9800	-0.417%	5,084,042	+0.616%
2025-11-07	494.9300	500.160000	493.3500	499.0600	+1.198%	6,377,764	+0.196%
2025-11-06	490.0000	494.030000	486.7500	493.1500	+0.896%	4,964,723	+1.397%
2025-11-05	487.3350	493.890000	487.3350	488.7700	+0.228%	6,551,179	+2.306%
2025-11-04	475.5000	488.790000	475.5000	487.6600	+2.518%	7,803,248	+2.539%
2025-11-03	479.5100	479.990000	473.1500	475.6800	-0.389%	5,868,125	+5.121%
2025-10-31	476.8000	478.710000	475.3100	477.5400	-0.205%	7,146,403	+4.712%
2025-10-30	474.8400	480.908800	474.8400	478.5200	+0.580%	4,786,554	+4.497%
2025-10-29	477.3200	478.800000	473.7200	475.7600	-1.180%	6,204,476	+5.103%
2025-10-28	484.9600	485.670000	481.1100	481.4400	-1.358%	5,029,140	+3.863%
2025-10-27	491.9200	492.300000	484.5500	488.0700	-0.819%	6,451,495	+2.453%
2025-10-24	490.9100	492.980000	489.4000	492.1000	+0.396%	3,166,824	+1.613%
2025-10-23	492.1900	492.450000	488.1132	490.1600	-0.335%	3,063,026	+2.016%
2025-10-22	491.7300	492.980000	488.1901	491.8100	+0.106%	3,376,019	+1.673%
2025-10-21	493.7000	495.700000	491.2500	491.2900	-0.565%	2,714,528	+1.781%
2025-10-20	492.3600	494.415000	490.3201	494.0800	+0.337%	4,605,314	+1.206%
2025-10-17	490.0000	493.450000	489.2500	492.4200	+0.739%	3,794,296	+1.547%
2025-10-16	495.5950	495.999900	485.8000	488.8100	-1.527%	4,254,327	+2.297%
2025-10-15	493.9000	496.729200	490.3500	496.3900	+0.085%	3,566,239	+0.735%
2025-10-14	490.0000	497.060000	489.9501	495.9700	+0.821%	3,056,001	+0.821%
2025-10-13	488.1500	493.800000	487.8200	491.9300	+0.572%	3,183,457	+1.649%
2025-10-10	497.2500	497.990000	489.0600	489.1300	-1.532%	4,763,823	+2.230%
2025-10-09	499.9800	501.221000	494.5100	496.7400	-0.620%	3,172,176	+0.664%
2025-10-08	502.7100	503.500000	498.5600	499.8400	-0.490%	2,944,558	+0.040%
2025-10-07	500.1600	504.460000	498.6100	502.3000	+0.456%	3,057,382	-0.450%
2025-10-06	499.5000	504.970000	498.0201	500.0200	+0.255%	3,519,473	+0.004%
2025-10-03	495.9000	502.549900	495.0501	498.7500	+0.571%	4,678,832	+0.259%
2025-10-02	496.9600	499.610000	493.2200	495.9200	-0.458%	3,461,425	+0.831%
2025-10-01	502.5000	502.866100	495.9000	498.2000	-0.903%	4,481,081	+0.369%
2025-09-30	497.6400	503.780000	497.0000	502.7400	+0.699%	3,873,477	-0.537%
2025-09-29	500.0000	500.250000	495.0200	499.2500	-0.156%	5,161,913	+0.158%
2025-09-26	496.9400	502.100000	496.6500	500.0300	+1.024%	3,707,648	+0.002%
2025-09-25	496.1500	499.000000	494.7300	494.9600	-0.428%	4,056,103	+1.026%
2025-09-24	493.3000	497.160000	493.1100	497.0900	+0.605%	2,811,544	+0.593%
2025-09-23	493.7650	499.280000	493.5223	494.1000	+0.079%	3,933,240	+1.202%
2025-09-22	490.5700	494.710000	489.2300	493.7100	+0.174%	3,582,875	+1.282%
2025-09-19	491.8700	494.500000	488.8800	492.8500	+0.479%	7,356,280	+1.459%
2025-09-18	489.6400	494.880000	488.0000	490.5000	-0.372%	4,058,878	+1.945%
2025-09-17	490.9350	495.990000	490.3001	492.3300	+0.273%	5,060,688	+1.566%
2025-09-16	491.2700	491.920000	487.2000	490.9900	-0.112%	4,069,971	+1.843%
2025-09-15	493.6000	495.270000	489.5000	491.5400	-0.446%	3,629,775	+1.729%
2025-09-12	495.7450	497.625600	493.3400	493.7400	-0.638%	2,951,721	+1.276%
2025-09-11	489.3300	497.240000	489.0300	496.9100	+1.394%	3,669,007	+0.630%
2025-09-10	490.0000	491.700000	486.2701	490.0800	-0.536%	5,561,592	+2.032%
2025-09-09	492.4500	496.850000	491.7201	492.7200	-0.215%	3,748,686	+1.486%
2025-09-08	499.0000	499.650000	493.4600	493.7800	-1.199%	5,146,322	+1.268%
2025-09-05	506.0000	507.661000	497.7500	499.7700	-1.409%	4,222,890	+0.054%
2025-09-04	502.9000	507.380000	501.2600	506.9100	+1.081%	2,976,722	-1.355%
2025-09-03	499.5500	502.110000	496.5900	501.4900	+0.070%	3,206,165	-0.289%
2025-09-02	504.2400	505.900000	497.6200	501.1400	-0.366%	4,977,844	-0.219%
2025-08-29	500.8500	506.720000	500.8500	502.9800	+0.624%	4,663,613	-0.585%
2025-08-28	498.0300	500.140000	496.0700	499.8600	+0.835%	4,530,429	+0.036%
2025-08-27	491.0800	497.210000	490.6000	495.7200	+0.713%	4,385,918	+0.871%
2025-08-26	485.0200	492.790000	484.5267	492.2100	+1.240%	8,217,481	+1.591%
2025-08-25	489.0100	489.020000	481.8300	486.1800	-0.577%	3,935,117	+2.851%
2025-08-22	491.5000	493.140000	486.5700	489.0000	+0.084%	4,205,084	+2.258%
2025-08-21	487.2400	489.049000	483.6800	488.5900	-0.018%	3,082,174	+2.343%
2025-08-20	487.0000	492.217800	485.8290	488.6800	+0.694%	4,779,763	+2.325%
2025-08-19	479.7700	485.899900	479.7700	485.3100	+1.419%	4,726,408	+3.035%
2025-08-18	477.9700	479.000000	474.6600	478.5200	+0.277%	3,911,272	+4.497%
2025-08-15	482.3500	482.480000	476.2900	477.2000	-0.422%	5,229,761	+4.786%
2025-08-14	478.3450	479.220000	474.4200	479.2200	+0.400%	4,187,144	+4.345%
2025-08-13	471.7000	479.600000	471.5000	477.3100	+1.471%	4,629,437	+4.762%
2025-08-12	465.5300	472.472600	465.0600	470.3900	+1.218%	3,771,514	+6.303%
2025-08-11	466.4600	468.494000	463.5040	464.7300	-0.144%	3,712,076	+7.598%
2025-08-08	462.9400	465.830000	462.5500	465.4000	+0.852%	3,330,571	+7.443%
2025-08-07	469.2000	472.700000	461.3700	461.4700	-1.587%	5,755,747	+8.358%
2025-08-06	465.0000	469.550000	463.0000	468.9100	+1.017%	4,557,081	+6.639%
2025-08-05	460.6000	467.576200	460.3800	464.1900	+1.106%	6,780,711	+7.723%
2025-08-04	468.0500	468.870000	455.1850	459.1100	-2.904%	10,874,265	+8.915%
2025-08-01	473.4700	475.960000	470.6200	472.8400	+0.203%	5,287,484	+5.752%
2025-07-31	472.6100	477.700000	471.8800	471.8800	-0.866%	6,315,340	+5.968%
2025-07-30	475.1300	479.410000	473.8800	476.0000	-0.118%	3,802,960	+5.050%
2025-07-29	482.5700	485.000100	476.2800	476.5600	-1.067%	4,193,187	+4.927%
2025-07-28	484.3500	486.896300	481.1001	481.7000	-0.490%	3,626,059	+3.807%
2025-07-25	481.6700	484.930000	479.6601	484.0700	+0.722%	4,220,504	+3.299%
2025-07-24	482.6700	486.170000	480.6000	480.6000	-0.421%	5,044,836	+4.045%
2025-07-23	480.2500	484.450000	479.2000	482.6300	+0.941%	4,385,559	+3.607%
2025-07-22	475.5000	483.140000	475.0000	478.1300	+0.784%	4,521,531	+4.582%
2025-07-21	473.0350	478.350000	472.0000	474.4100	+0.129%	3,791,273	+5.402%
2025-07-18	474.0000	478.640400	473.5000	473.8000	+0.084%	4,015,838	+5.538%
2025-07-17	470.0650	474.149900	467.6500	473.4000	+0.443%	4,040,026	+5.627%
2025-07-16	471.2000	472.918600	468.8800	471.3100	+0.251%	3,796,913	+6.096%
2025-07-15	475.3000	475.720000	470.0000	470.1300	-1.297%	4,482,349	+6.362%
2025-07-14	474.3200	478.130000	473.4600	476.3100	+0.095%	4,294,742	+4.982%
2025-07-11	476.2500	476.850000	471.3971	475.8600	-0.504%	4,416,578	+5.081%
2025-07-10	477.8700	478.549900	475.5000	478.2700	-0.134%	4,576,635	+4.552%
2025-07-09	477.0000	479.490200	475.8300	478.9100	+0.302%	3,367,397	+4.412%
2025-07-08	477.3500	480.000000	473.5800	477.4700	-0.117%	4,116,180	+4.727%
2025-07-07	484.4200	486.080000	476.8000	478.0300	-1.437%	4,674,351	+4.604%
2025-07-03	480.8900	486.549000	480.3600	485.0000	+0.941%	3,443,391	+3.101%
2025-07-02	489.4300	489.930000	478.6200	480.4800	-1.865%	6,707,174	+4.071%
2025-07-01	485.7800	491.090000	483.8000	489.6100	+0.790%	4,776,026	+2.130%
2025-06-30	485.9000	487.650000	483.4400	485.7700	+0.019%	6,384,326	+2.938%
2025-06-27	485.7700	489.680000	484.4000	485.6800	+0.130%	6,129,341	+2.957%
2025-06-26	486.5400	487.976400	484.2500	485.0500	-0.239%	4,212,937	+3.090%
2025-06-25	494.5000	496.000000	486.1400	486.2100	-1.473%	4,260,584	+2.844%
2025-06-24	489.4300	497.739100	488.8900	493.4800	+1.171%	5,111,694	+1.329%
2025-06-23	485.4200	488.500000	481.7201	487.7700	+0.602%	4,140,985	+2.516%
2025-06-20	484.9500	486.680000	483.4301	484.8500	-0.060%	7,620,370	+3.133%
2025-06-18	484.1000	486.700000	482.7500	485.1400	+0.343%	4,893,571	+3.071%
2025-06-17	489.1100	489.400000	483.2500	483.4800	-1.377%	3,956,345	+3.425%
2025-06-16	489.7300	491.850000	488.5404	490.2300	+0.552%	3,937,627	+2.001%
2025-06-13	486.2700	491.084300	485.8500	487.5400	-0.571%	4,000,981	+2.564%
2025-06-12	486.2350	490.440000	483.7800	490.3400	+0.451%	3,535,161	+1.978%
2025-06-11	491.0500	492.250000	486.6700	488.1400	-0.609%	4,595,851	+2.438%
2025-06-10	492.6550	492.900000	489.5000	491.1300	-0.446%	3,951,496	+1.814%
2025-06-09	493.7000	494.530000	488.8800	493.3300	-0.041%	3,987,465	+1.360%
2025-06-06	491.6300	496.097800	491.6300	493.5300	+0.980%	3,948,280	+1.319%
2025-06-05	490.7500	491.000000	485.6000	488.7400	-0.460%	5,165,718	+2.312%
2025-06-04	496.9400	496.990000	490.8800	491.0000	-1.372%	5,297,634	+1.841%
2025-06-03	501.0000	502.789900	493.5100	497.8300	-0.990%	5,923,064	+0.444%
2025-06-02	501.7000	503.230000	499.4700	502.8100	-0.228%	4,914,008	-0.551%
2025-05-30	505.1850	505.720000	500.1850	503.9600	-0.439%	9,153,084	-0.778%
2025-05-29	504.0000	506.550000	501.2000	506.1800	+0.610%	3,657,310	-1.213%
2025-05-28	508.3900	509.100000	502.8300	503.1100	-1.188%	3,613,850	-0.610%
2025-05-27	506.4250	509.750000	505.0100	509.1600	+1.132%	4,928,325	-1.791%
2025-05-23	501.0050	505.500000	500.2500	503.4600	-0.022%	3,166,844	-0.679%
2025-05-22	505.1000	507.400000	502.6400	503.5700	-0.682%	3,244,774	-0.701%
2025-05-21	507.4100	509.999900	505.4000	507.0300	-0.336%	3,815,801	-1.379%
2025-05-20	511.1100	512.075000	506.5514	508.7400	-0.712%	3,736,959	-1.710%
2025-05-19	513.6150	513.790000	510.1000	512.3900	-0.373%	3,441,451	-2.410%
2025-05-16	509.6300	514.330000	506.8000	514.3100	+1.376%	4,997,321	-2.775%
2025-05-15	502.3750	509.780000	501.6200	507.3300	+0.781%	5,040,862	-1.437%
2025-05-14	511.8500	511.850000	502.8000	503.4000	-1.657%	6,384,053	-0.667%
2025-05-13	515.6400	515.750000	511.8000	511.8800	-0.471%	4,504,120	-2.313%
2025-05-12	520.3000	520.300000	510.2500	514.3000	+0.109%	6,368,046	-2.773%
2025-05-09	514.2500	515.910000	510.2533	513.7400	+0.095%	3,621,402	-2.667%
2025-05-08	520.9800	521.259100	513.0401	513.2500	-0.959%	5,018,581	-2.574%
2025-05-07	515.0150	520.250000	513.0000	518.2200	+1.150%	5,581,423	-3.508%
2025-05-06	509.5700	515.750000	507.9900	512.3300	+0.035%	6,088,592	-2.399%
2025-05-05	520.0800	521.180000	502.8001	512.1500	-5.122%	16,380,216	-2.365%
2025-05-02	536.7500	542.070000	535.2581	539.8000	+1.805%	4,945,569	-7.366%
2025-05-01	531.0000	533.265000	528.3000	530.2300	-0.566%	4,693,069	-5.694%
2025-04-30	531.5100	535.720000	524.0032	533.2500	-0.247%	5,251,647	-6.228%
2025-04-29	531.0000	535.340000	528.2900	534.5700	+0.684%	3,177,729	-6.459%
2025-04-28	533.6300	536.820000	526.5800	530.9400	-0.004%	4,238,653	-5.820%
2025-04-25	531.7500	532.439900	526.7900	530.9600	-0.128%	2,742,786	-5.823%
2025-04-24	526.8100	533.130000	523.1600	531.6400	+0.917%	3,173,404	-5.944%
2025-04-23	527.5000	532.270000	523.8850	526.8100	+1.156%	4,294,462	-5.082%
2025-04-22	514.2300	522.220000	511.6500	520.7900	+2.736%	4,768,491	-3.984%
2025-04-21	517.5300	518.670000	498.0800	506.9200	-2.179%	4,908,377	-1.357%
2025-04-17	518.8950	523.880000	514.5701	518.2100	+0.341%	5,322,242	-3.506%
2025-04-16	529.3000	530.130000	512.8900	516.4500	-2.219%	5,889,277	-3.177%
2025-04-15	532.6200	535.920000	527.3600	528.1700	-0.255%	4,329,208	-5.326%
2025-04-14	531.0000	536.520000	526.9800	529.5200	+1.032%	5,327,121	-5.567%
2025-04-11	515.0000	526.580000	510.7700	524.1100	+1.609%	6,231,015	-4.593%
2025-04-10	518.3000	521.410000	498.6088	515.8100	-1.074%	7,475,863	-3.057%
2025-04-09	490.0000	523.930000	485.5596	521.4100	+5.840%	10,153,675	-4.099%
2025-04-08	509.0250	516.000000	484.1900	492.6400	+0.461%	9,470,118	+1.502%
2025-04-07	467.4150	505.845100	462.1000	490.3800	-0.640%	12,749,745	+1.970%
2025-04-04	519.0000	521.000000	492.9800	493.5400	-6.907%	12,605,032	+1.317%
2025-04-03	527.6200	538.800000	525.1400	530.1600	-1.406%	6,410,854	-5.681%
2025-04-02	532.1300	539.000000	530.8200	537.7200	+0.887%	4,079,044	-7.007%
2025-04-01	531.8800	536.410000	527.5001	532.9900	+0.077%	4,130,570	-6.182%
2025-03-31	521.4000	536.520000	519.0000	532.5800	+1.191%	7,139,333	-6.110%
2025-03-28	535.3500	536.000000	524.6791	526.3100	-1.536%	5,321,395	-4.991%
2025-03-27	533.2500	537.380000	529.3537	534.5200	+0.246%	5,154,608	-6.451%
2025-03-26	531.0000	537.630000	530.9800	533.2100	+0.821%	4,846,341	-6.221%
2025-03-25	527.1850	533.290000	525.8804	528.8700	+0.574%	3,838,871	-5.451%
2025-03-24	523.1000	527.300000	521.4800	525.8500	+0.755%	4,396,861	-4.908%
2025-03-21	528.3100	528.960000	520.7300	521.9100	-1.290%	8,251,945	-4.190%
2025-03-20	524.0000	530.609100	522.6700	528.7300	+0.659%	3,952,980	-5.426%
2025-03-19	525.6900	526.710000	520.6550	525.2700	+0.407%	3,652,447	-4.803%
2025-03-18	525.4500	528.380000	521.4200	523.1400	+0.025%	4,531,613	-4.416%
2025-03-17	514.6200	524.710000	513.2100	523.0100	+1.634%	5,202,550	-4.392%
2025-03-14	506.9500	515.840000	502.9200	514.6000	+2.053%	5,657,000	-2.829%
2025-03-13	496.4600	507.398000	494.7500	504.2500	+1.676%	4,994,986	-0.835%
2025-03-12	497.6000	498.323300	488.7500	495.9400	-0.062%	3,745,508	+0.827%
2025-03-11	496.0000	499.150000	491.3101	496.2500	-0.171%	5,114,953	+0.764%
2025-03-10	490.0000	500.449000	490.0000	497.1000	+0.299%	5,319,650	+0.591%
2025-03-07	496.2900	498.270000	490.1100	495.6200	-0.446%	3,592,338	+0.892%
2025-03-06	496.8350	499.100000	491.6314	497.8400	-0.132%	4,005,198	+0.442%
2025-03-05	496.0000	500.930000	492.3200	498.5000	+0.532%	3,830,635	+0.309%
2025-03-04	507.2700	508.730000	493.6091	495.8600	-2.788%	6,053,731	+0.843%
2025-03-03	516.2200	518.770000	506.4800	510.0800	-0.730%	4,911,725	-1.968%
2025-02-28	507.4600	515.370000	504.3333	513.8300	+2.273%	6,470,755	-2.684%
2025-02-27	496.4500	504.950000	495.6100	502.4100	+1.682%	4,325,111	-0.472%
2025-02-26	499.1150	499.900000	493.0500	494.1000	-1.144%	3,451,119	+1.202%
2025-02-25	503.1500	507.000000	491.9000	499.8200	+0.281%	5,758,262	+0.044%
2025-02-24	483.5000	503.959900	483.2400	498.4200	+4.111%	8,370,475	+0.325%
2025-02-21	480.9500	483.640000	477.7400	478.7400	-0.635%	3,799,246	+4.449%
2025-02-20	484.1250	484.200000	478.1400	481.8000	-0.407%	2,609,405	+3.786%
2025-02-19	482.8200	484.720000	480.6800	483.7700	+0.197%	2,356,952	+3.363%
2025-02-18	480.4000	484.060000	477.6300	482.8200	+0.673%	3,104,297	+3.567%
2025-02-14	481.4700	484.550000	479.4500	479.5900	-0.187%	2,686,031	+4.264%
2025-02-13	471.5500	481.190000	471.2000	480.4900	+1.857%	3,121,623	+4.069%
2025-02-12	470.4400	472.150000	468.0900	471.7300	-0.186%	2,497,298	+6.001%
2025-02-11	470.0500	473.050000	466.7150	472.6100	+0.519%	2,266,637	+5.804%
2025-02-10	473.9600	474.200000	469.3701	470.1700	-0.544%	2,299,951	+6.353%
2025-02-07	477.4100	478.250000	472.3400	472.7400	-0.939%	2,658,961	+5.775%
2025-02-06	475.4600	478.000000	473.2800	477.2200	+0.737%	2,795,543	+4.782%
2025-02-05	469.8100	474.240000	468.8900	473.7300	+1.335%	3,084,671	+5.554%
2025-02-04	464.9400	467.910000	462.7000	467.4900	+0.620%	2,498,971	+6.963%
2025-02-03	461.3000	466.740000	454.6000	464.6100	-0.866%	3,721,747	+7.626%
2025-01-31	471.8400	472.550000	467.0101	468.6700	-0.779%	2,621,863	+6.693%
2025-01-30	472.2000	474.064300	469.1500	472.3500	+0.658%	2,467,970	+5.862%
2025-01-29	469.8800	473.920000	468.0000	469.2600	-0.151%	2,473,176	+6.559%
2025-01-28	473.9300	473.930000	469.3000	469.9700	-0.996%	2,980,867	+6.398%
2025-01-27	464.3000	474.930000	464.3000	474.7000	+2.485%	4,204,080	+5.338%
2025-01-24	459.2000	463.810000	457.0800	463.1900	+0.731%	2,828,887	+7.956%
2025-01-23	461.6800	464.760000	458.0000	459.8300	-0.148%	4,054,544	+8.745%
2025-01-22	468.5900	468.890000	455.2800	460.5100	-1.720%	5,556,000	+8.584%
2025-01-21	471.0000	473.170000	467.7200	468.5700	+0.132%	4,281,264	+6.716%
2025-01-17	464.7100	470.180000	462.4547	467.9500	+1.111%	5,853,819	+6.858%
2025-01-16	458.9300	462.960000	458.3001	462.8100	+0.938%	3,322,010	+8.044%
2025-01-15	455.5500	459.090000	453.2700	458.5100	+1.884%	4,407,590	+9.058%
2025-01-14	445.5000	450.300000	443.9200	450.0300	+1.379%	3,556,295	+11.113%
2025-01-13	442.0400	445.000000	441.1500	443.9100	+0.282%	3,469,277	+12.644%
2025-01-10	452.6600	453.000000	440.1000	442.6600	-2.032%	5,119,179	+12.963%
2025-01-08	453.6300	454.000000	449.6300	451.8400	-0.238%	3,632,888	+10.667%