NYSE - Nasdaq Real Time Price
USD
Berkshire Hathaway Inc. (BRK-B)
540.34
-2.65
(-0.49%)
At close: October 28 at 4:00:13 PM EDT
545.80
+4.46
(+0.82%)
Pre-Market: 4:38:36 AM EDT
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 |
|---|---|---|---|---|---|---|
|
Oct 28, 2026
|
541.06 | 544.93 | 539.23 | 540.34 | 540.34 | 3,285,400 |
|
Oct 27, 2026
|
547.97 | 548.60 | 542.90 | 542.99 | 542.99 | 3,079,100 |
|
Oct 26, 2026
|
542.25 | 549.00 | 542.00 | 548.56 | 548.56 | 4,698,600 |
|
Oct 23, 2026
|
545.37 | 548.31 | 540.97 | 542.19 | 542.19 | 4,308,100 |
|
Oct 22, 2026
|
544.00 | 549.96 | 542.01 | 546.97 | 546.97 | 5,701,000 |
|
Oct 21, 2026
|
539.50 | 543.34 | 538.99 | 538.99 | 538.99 | 5,111,900 |
|
Oct 20, 2026
|
534.25 | 541.00 | 533.50 | 539.82 | 539.82 | 5,311,100 |
|
Oct 19, 2026
|
530.00 | 533.19 | 528.84 | 532.23 | 532.23 | 4,784,100 |
|
Oct 16, 2026
|
529.60 | 532.64 | 528.00 | 532.02 | 532.02 | 4,077,500 |
|
Oct 15, 2026
|
532.50 | 533.55 | 525.53 | 525.68 | 525.68 | 4,189,700 |
|
Oct 14, 2026
|
522.63 | 527.19 | 518.19 | 526.35 | 526.35 | 5,274,000 |
|
Oct 13, 2026
|
520.35 | 524.16 | 517.34 | 520.59 | 520.59 | 4,765,600 |
|
Oct 12, 2026
|
517.36 | 518.32 | 515.00 | 517.60 | 517.60 | 3,178,000 |
|
Oct 9, 2026
|
510.00 | 516.57 | 509.71 | 515.62 | 515.62 | 4,304,300 |
|
Oct 8, 2026
|
506.61 | 513.15 | 505.27 | 511.05 | 511.05 | 4,678,900 |
|
Oct 7, 2026
|
506.12 | 506.70 | 504.30 | 506.25 | 506.25 | 3,499,200 |
|
Oct 6, 2026
|
504.34 | 508.52 | 503.78 | 505.54 | 505.54 | 3,248,000 |
|
Oct 5, 2026
|
502.05 | 505.88 | 501.30 | 504.26 | 504.26 | 3,567,500 |
|
Oct 2, 2026
|
500.10 | 503.62 | 499.01 | 502.65 | 502.65 | 4,189,700 |
|
Oct 1, 2026
|
497.25 | 501.53 | 495.96 | 500.50 | 500.50 | 4,594,800 |
|
Sep 30, 2026
|
501.43 | 502.12 | 497.95 | 497.95 | 497.95 | 7,043,200 |
|
Sep 29, 2026
|
501.53 | 503.86 | 500.23 | 502.35 | 502.35 | 3,242,600 |
|
Sep 28, 2026
|
505.00 | 507.24 | 502.57 | 503.09 | 503.09 | 3,867,200 |
|
Sep 25, 2026
|
505.25 | 505.87 | 502.24 | 505.48 | 505.48 | 2,992,300 |
|
Sep 24, 2026
|
509.58 | 510.00 | 504.98 | 505.18 | 505.18 | 2,701,200 |
|
Sep 23, 2026
|
503.86 | 511.28 | 502.81 | 507.17 | 507.17 | 5,400,400 |
|
Sep 22, 2026
|
503.33 | 505.58 | 501.41 | 503.49 | 503.49 | 4,704,000 |
|
Sep 21, 2026
|
507.93 | 510.50 | 501.98 | 502.01 | 502.01 | 4,807,400 |
|
Sep 18, 2026
|
507.16 | 512.07 | 506.13 | 509.77 | 509.77 | 12,497,100 |
|
Sep 17, 2026
|
518.95 | 520.00 | 508.78 | 509.20 | 509.20 | 5,993,400 |
|
Sep 16, 2026
|
516.36 | 523.74 | 515.30 | 519.80 | 519.80 | 5,254,600 |
|
Sep 15, 2026
|
515.00 | 516.87 | 512.41 | 516.76 | 516.76 | 3,761,300 |
|
Sep 14, 2026
|
512.80 | 516.45 | 510.50 | 514.95 | 514.95 | 3,964,400 |
|
Sep 11, 2026
|
508.85 | 510.63 | 506.00 | 510.37 | 510.37 | 3,587,200 |
|
Sep 10, 2026
|
508.74 | 510.58 | 504.74 | 507.00 | 507.00 | 3,805,200 |
|
Sep 9, 2026
|
504.10 | 509.51 | 501.21 | 506.72 | 506.72 | 3,359,600 |
|
Sep 8, 2026
|
503.00 | 507.30 | 500.70 | 505.83 | 505.83 | 4,398,000 |
|
Sep 4, 2026
|
505.31 | 507.50 | 504.30 | 506.03 | 506.03 | 3,277,400 |
|
Sep 3, 2026
|
506.60 | 508.95 | 505.21 | 508.13 | 508.13 | 3,847,300 |
|
Sep 2, 2026
|
503.46 | 508.93 | 502.60 | 505.24 | 505.24 | 3,298,400 |
|
Sep 1, 2026
|
506.00 | 506.75 | 501.27 | 502.33 | 502.33 | 4,839,100 |
|
Aug 31, 2026
|
504.06 | 505.30 | 502.20 | 504.03 | 504.03 | 5,127,900 |
|
Aug 28, 2026
|
504.90 | 506.58 | 502.94 | 505.00 | 505.00 | 4,851,200 |
|
Aug 27, 2026
|
500.50 | 505.40 | 499.22 | 503.70 | 503.70 | 6,302,000 |
|
Aug 26, 2026
|
505.93 | 506.70 | 503.65 | 504.91 | 504.91 | 3,002,200 |
|
Aug 25, 2026
|
503.95 | 504.75 | 501.16 | 504.32 | 504.32 | 3,032,800 |
|
Aug 24, 2026
|
498.13 | 504.46 | 498.11 | 504.32 | 504.32 | 3,194,900 |
|
Aug 21, 2026
|
498.50 | 501.00 | 495.68 | 495.82 | 495.82 | 4,645,800 |
|
Aug 20, 2026
|
499.65 | 500.44 | 496.48 | 496.86 | 496.86 | 3,288,700 |
|
Aug 19, 2026
|
503.41 | 507.07 | 499.41 | 499.62 | 499.62 | 3,562,300 |
|
Aug 18, 2026
|
501.04 | 504.50 | 499.60 | 502.96 | 502.96 | 3,380,700 |
|
Aug 17, 2026
|
504.45 | 505.31 | 498.07 | 498.23 | 498.23 | 4,789,800 |
|
Aug 14, 2026
|
507.24 | 509.17 | 503.77 | 504.03 | 504.03 | 3,969,500 |
|
Aug 13, 2026
|
511.29 | 512.01 | 505.56 | 506.93 | 506.93 | 4,713,400 |
|
Aug 12, 2026
|
513.98 | 514.38 | 507.96 | 510.00 | 510.00 | 4,599,100 |
|
Aug 11, 2026
|
528.76 | 530.30 | 515.65 | 516.38 | 516.38 | 4,718,600 |
|
Aug 10, 2026
|
524.60 | 537.74 | 523.00 | 529.42 | 529.42 | 6,094,800 |
|
Aug 7, 2026
|
520.26 | 521.99 | 517.43 | 521.80 | 521.80 | 3,645,100 |
|
Aug 6, 2026
|
524.11 | 525.44 | 517.21 | 524.61 | 524.61 | 4,352,800 |
|
Aug 5, 2026
|
519.00 | 519.77 | 512.20 | 518.85 | 518.85 | 3,749,400 |
|
Aug 4, 2026
|
512.07 | 517.77 | 508.81 | 517.22 | 517.22 | 4,771,300 |
|
Aug 3, 2026
|
514.93 | 520.67 | 510.83 | 513.14 | 513.14 | 4,249,000 |
|
Jul 31, 2026
|
508.99 | 513.03 | 506.70 | 511.54 | 511.54 | 3,939,800 |
|
Jul 30, 2026
|
505.98 | 509.91 | 501.27 | 509.68 | 509.68 | 4,055,100 |
|
Jul 29, 2026
|
511.44 | 513.36 | 507.20 | 509.16 | 509.16 | 5,057,500 |
|
Jul 28, 2026
|
500.33 | 513.44 | 499.50 | 512.37 | 512.37 | 6,362,100 |
|
Jul 27, 2026
|
497.25 | 498.77 | 493.97 | 497.18 | 497.18 | 3,482,400 |
|
Jul 24, 2026
|
491.43 | 497.29 | 490.25 | 494.93 | 494.93 | 3,933,000 |
|
Jul 23, 2026
|
488.40 | 491.00 | 486.06 | 490.85 | 490.85 | 2,883,000 |
|
Jul 22, 2026
|
490.50 | 492.32 | 487.81 | 489.39 | 489.39 | 3,179,300 |
|
Jul 21, 2026
|
489.00 | 491.20 | 487.38 | 489.65 | 489.65 | 4,473,100 |
|
Jul 20, 2026
|
490.49 | 492.25 | 488.91 | 491.25 | 491.25 | 3,426,600 |
|
Jul 17, 2026
|
495.51 | 502.99 | 490.48 | 490.91 | 490.91 | 5,591,300 |
|
Jul 16, 2026
|
489.93 | 493.15 | 486.17 | 493.12 | 493.12 | 4,195,000 |
|
Jul 15, 2026
|
490.10 | 492.75 | 487.57 | 488.35 | 488.35 | 5,134,500 |
|
Jul 14, 2026
|
493.96 | 497.08 | 491.00 | 491.09 | 491.09 | 4,110,200 |
|
Jul 13, 2026
|
495.85 | 501.50 | 493.81 | 496.85 | 496.85 | 3,228,900 |
|
Jul 10, 2026
|
496.15 | 497.30 | 490.70 | 493.71 | 493.71 | 2,736,900 |
|
Jul 9, 2026
|
494.61 | 497.85 | 493.20 | 495.45 | 495.45 | 3,393,300 |
|
Jul 8, 2026
|
504.56 | 504.91 | 494.34 | 494.79 | 494.79 | 4,429,600 |
|
Jul 7, 2026
|
508.97 | 512.58 | 503.75 | 504.00 | 504.00 | 3,761,400 |
|
Jul 6, 2026
|
506.50 | 508.00 | 504.10 | 506.58 | 506.58 | 4,126,100 |
|
Jul 2, 2026
|
502.20 | 507.93 | 500.33 | 507.78 | 507.78 | 4,386,500 |
|
Jul 1, 2026
|
501.83 | 503.83 | 499.08 | 499.74 | 499.74 | 4,101,300 |
|
Jun 30, 2026
|
496.50 | 500.58 | 494.79 | 500.39 | 500.39 | 5,910,500 |
|
Jun 29, 2026
|
497.79 | 500.02 | 495.00 | 496.00 | 496.00 | 5,200,700 |
|
Jun 26, 2026
|
490.24 | 498.66 | 489.28 | 498.66 | 498.66 | 7,250,800 |
|
Jun 25, 2026
|
493.08 | 496.00 | 486.50 | 487.81 | 487.81 | 7,054,100 |
|
Jun 24, 2026
|
492.99 | 498.50 | 491.50 | 494.81 | 494.81 | 4,707,800 |
|
Jun 23, 2026
|
490.92 | 494.34 | 490.00 | 492.81 | 492.81 | 4,428,100 |
|
Jun 22, 2026
|
488.75 | 492.48 | 487.36 | 488.69 | 488.69 | 6,076,300 |
|
Jun 18, 2026
|
492.75 | 493.57 | 485.77 | 489.46 | 489.46 | 8,882,300 |
|
Jun 17, 2026
|
493.24 | 494.77 | 487.90 | 491.28 | 491.28 | 5,412,000 |
|
Jun 16, 2026
|
497.00 | 499.79 | 492.43 | 494.95 | 494.95 | 4,345,900 |
|
Jun 15, 2026
|
487.56 | 497.11 | 487.56 | 495.52 | 495.52 | 6,253,600 |
|
Jun 12, 2026
|
486.67 | 489.99 | 484.51 | 489.25 | 489.25 | 4,591,300 |
|
Jun 11, 2026
|
482.88 | 486.47 | 481.06 | 485.79 | 485.79 | 5,664,300 |
|
Jun 10, 2026
|
488.13 | 490.30 | 483.11 | 483.68 | 483.68 | 5,062,700 |
|
Jun 9, 2026
|
486.44 | 490.79 | 484.60 | 487.77 | 487.77 | 4,912,200 |
|
Jun 8, 2026
|
486.13 | 490.76 | 484.92 | 487.00 | 487.00 | 5,188,400 |
|
Jun 5, 2026
|
480.99 | 491.00 | 479.35 | 488.13 | 488.13 | 8,475,800 |
|
Jun 4, 2026
|
481.60 | 482.94 | 474.65 | 478.63 | 478.63 | 5,276,000 |
|
Jun 3, 2026
|
470.89 | 480.59 | 470.41 | 475.37 | 475.37 | 6,586,300 |
|
Jun 2, 2026
|
470.00 | 473.88 | 468.21 | 471.51 | 471.51 | 4,704,700 |
|
Jun 1, 2026
|
473.05 | 473.39 | 467.96 | 470.29 | 470.29 | 6,203,600 |
|
May 29, 2026
|
476.91 | 477.29 | 472.27 | 474.48 | 474.48 | 7,902,300 |
|
May 28, 2026
|
479.36 | 481.81 | 477.00 | 477.42 | 477.42 | 4,120,000 |
|
May 27, 2026
|
482.67 | 486.25 | 479.02 | 479.92 | 479.92 | 4,152,500 |
|
May 26, 2026
|
485.50 | 487.78 | 483.21 | 483.62 | 483.62 | 4,348,600 |
|
May 22, 2026
|
479.65 | 487.19 | 479.49 | 486.38 | 486.38 | 4,338,200 |
|
May 21, 2026
|
479.99 | 480.50 | 475.50 | 479.98 | 479.98 | 3,294,000 |
|
May 20, 2026
|
482.00 | 482.72 | 477.62 | 480.90 | 480.90 | 4,647,500 |
|
May 19, 2026
|
487.00 | 488.13 | 480.11 | 480.46 | 480.46 | 5,599,900 |
|
May 18, 2026
|
481.13 | 489.36 | 481.00 | 488.38 | 488.38 | 5,030,700 |
|
May 15, 2026
|
486.70 | 488.30 | 481.76 | 482.70 | 482.70 | 4,680,300 |
|
May 14, 2026
|
487.10 | 487.10 | 481.50 | 484.06 | 484.06 | 3,375,100 |
|
May 13, 2026
|
482.47 | 487.14 | 480.81 | 485.52 | 485.52 | 4,432,500 |
|
May 12, 2026
|
481.68 | 489.42 | 478.90 | 484.96 | 484.96 | 5,622,300 |
|
May 11, 2026
|
476.40 | 480.40 | 475.90 | 479.55 | 479.55 | 4,290,700 |
|
May 8, 2026
|
474.85 | 478.88 | 474.48 | 475.94 | 475.94 | 5,225,600 |
|
May 7, 2026
|
469.26 | 477.19 | 468.97 | 475.08 | 475.08 | 5,899,500 |
|
May 6, 2026
|
466.01 | 470.63 | 465.64 | 469.83 | 469.83 | 5,698,900 |
|
May 5, 2026
|
468.53 | 469.66 | 464.34 | 465.52 | 465.52 | 5,372,700 |
|
May 4, 2026
|
473.03 | 479.87 | 465.79 | 468.52 | 468.52 | 6,895,400 |
|
May 1, 2026
|
475.08 | 479.10 | 473.00 | 473.01 | 473.01 | 4,818,300 |
|
Apr 30, 2026
|
473.46 | 477.55 | 470.89 | 473.60 | 473.60 | 5,109,300 |
|
Apr 29, 2026
|
476.45 | 477.97 | 474.51 | 475.38 | 475.38 | 3,175,600 |
|
Apr 28, 2026
|
476.79 | 479.77 | 475.67 | 478.16 | 478.16 | 4,902,400 |
|
Apr 27, 2026
|
469.80 | 475.50 | 469.35 | 472.81 | 472.81 | 4,888,000 |
|
Apr 24, 2026
|
468.80 | 470.28 | 466.58 | 469.32 | 469.32 | 3,857,000 |
|
Apr 23, 2026
|
466.72 | 473.00 | 466.72 | 470.55 | 470.55 | 4,749,100 |
|
Apr 22, 2026
|
468.86 | 470.99 | 464.62 | 465.40 | 465.40 | 5,720,500 |
|
Apr 21, 2026
|
472.54 | 474.19 | 468.06 | 468.50 | 468.50 | 5,919,000 |
|
Apr 20, 2026
|
474.38 | 476.04 | 471.37 | 472.08 | 472.08 | 5,147,000 |
|
Apr 17, 2026
|
475.49 | 479.69 | 474.15 | 474.58 | 474.58 | 6,492,900 |
|
Apr 16, 2026
|
474.02 | 476.26 | 464.01 | 475.12 | 475.12 | 4,534,000 |
|
Apr 15, 2026
|
478.00 | 478.77 | 473.74 | 474.09 | 474.09 | 6,993,900 |
|
Apr 14, 2026
|
479.81 | 480.49 | 476.00 | 477.54 | 477.54 | 4,864,000 |
|
Apr 13, 2026
|
478.90 | 481.11 | 477.40 | 480.19 | 480.19 | 3,612,400 |
|
Apr 10, 2026
|
484.02 | 484.86 | 478.92 | 479.90 | 479.90 | 3,758,900 |
|
Apr 9, 2026
|
478.21 | 487.95 | 477.29 | 485.20 | 485.20 | 3,518,500 |
|
Apr 8, 2026
|
483.75 | 483.75 | 477.68 | 479.75 | 479.75 | 4,655,100 |
|
Apr 7, 2026
|
475.71 | 479.75 | 474.32 | 478.08 | 478.08 | 3,206,500 |
|
Apr 6, 2026
|
475.66 | 479.50 | 475.35 | 476.38 | 476.38 | 3,663,500 |
|
Apr 2, 2026
|
477.82 | 479.77 | 475.68 | 477.35 | 477.35 | 2,972,800 |
|
Apr 1, 2026
|
478.98 | 481.10 | 477.25 | 478.50 | 478.50 | 3,600,800 |
|
Mar 31, 2026
|
477.78 | 479.81 | 474.77 | 479.20 | 479.20 | 4,725,300 |
|
Mar 30, 2026
|
470.68 | 477.69 | 470.65 | 474.66 | 474.66 | 4,590,900 |
|
Mar 27, 2026
|
474.19 | 474.80 | 467.21 | 468.49 | 468.49 | 5,382,300 |
|
Mar 26, 2026
|
476.44 | 478.38 | 474.50 | 475.27 | 475.27 | 3,774,600 |
|
Mar 25, 2026
|
482.63 | 483.23 | 475.73 | 476.19 | 476.19 | 4,402,000 |
|
Mar 24, 2026
|
478.00 | 483.50 | 477.55 | 479.33 | 479.33 | 3,434,400 |
|
Mar 23, 2026
|
483.50 | 485.98 | 479.00 | 479.98 | 479.98 | 4,958,000 |
|
Mar 20, 2026
|
481.63 | 485.12 | 479.66 | 480.94 | 480.94 | 7,786,400 |
|
Mar 19, 2026
|
483.90 | 484.25 | 478.81 | 481.48 | 481.48 | 4,045,600 |
|
Mar 18, 2026
|
491.14 | 491.38 | 483.80 | 484.47 | 484.47 | 4,356,400 |
|
Mar 17, 2026
|
494.84 | 496.96 | 491.41 | 492.58 | 492.58 | 4,424,900 |
|
Mar 16, 2026
|
492.77 | 496.63 | 491.08 | 492.21 | 492.21 | 3,752,000 |
|
Mar 13, 2026
|
493.32 | 494.45 | 489.77 | 490.03 | 490.03 | 3,565,700 |
|
Mar 12, 2026
|
492.35 | 493.40 | 489.02 | 491.89 | 491.89 | 4,170,900 |
|
Mar 11, 2026
|
493.09 | 493.80 | 489.25 | 493.57 | 493.57 | 3,845,700 |
|
Mar 10, 2026
|
495.13 | 498.67 | 492.31 | 494.14 | 494.14 | 3,598,700 |
|
Mar 9, 2026
|
494.90 | 498.82 | 490.21 | 497.20 | 497.20 | 5,833,600 |
|
Mar 6, 2026
|
499.25 | 500.70 | 491.88 | 498.98 | 498.98 | 5,564,400 |
|
Mar 5, 2026
|
493.75 | 500.86 | 492.51 | 500.40 | 500.40 | 8,963,400 |
|
Mar 4, 2026
|
481.00 | 489.18 | 479.88 | 487.48 | 487.48 | 4,369,100 |
|
Mar 3, 2026
|
477.08 | 483.48 | 472.52 | 481.36 | 481.36 | 6,348,700 |
|
Mar 2, 2026
|
495.23 | 495.75 | 477.91 | 480.17 | 480.17 | 11,725,300 |
|
Feb 27, 2026
|
502.94 | 506.52 | 501.16 | 504.95 | 504.95 | 6,364,900 |
|
Feb 26, 2026
|
494.65 | 503.72 | 494.45 | 502.67 | 502.67 | 4,577,000 |
|
Feb 25, 2026
|
495.62 | 497.23 | 490.90 | 493.99 | 493.99 | 3,475,500 |
|
Feb 24, 2026
|
493.49 | 495.22 | 488.26 | 494.51 | 494.51 | 3,224,300 |
|
Feb 23, 2026
|
496.50 | 503.55 | 493.73 | 494.09 | 494.09 | 3,556,500 |
|
Feb 20, 2026
|
496.65 | 498.34 | 491.81 | 498.20 | 498.20 | 4,326,700 |
|
Feb 19, 2026
|
497.87 | 500.50 | 495.68 | 496.94 | 496.94 | 2,610,400 |
|
Feb 18, 2026
|
504.74 | 505.27 | 497.68 | 499.07 | 499.07 | 3,732,500 |
|
Feb 17, 2026
|
500.02 | 506.09 | 499.21 | 503.41 | 503.41 | 4,263,300 |
|
Feb 13, 2026
|
500.15 | 502.38 | 495.50 | 497.55 | 497.55 | 4,685,900 |
|
Feb 12, 2026
|
501.21 | 507.71 | 499.88 | 500.01 | 500.01 | 4,689,900 |
|
Feb 11, 2026
|
499.35 | 503.31 | 497.28 | 500.02 | 500.02 | 3,614,400 |
|
Feb 10, 2026
|
497.90 | 501.33 | 497.30 | 500.30 | 500.30 | 3,789,100 |
|
Feb 9, 2026
|
507.32 | 507.61 | 497.29 | 498.08 | 498.08 | 4,573,000 |
|
Feb 6, 2026
|
504.18 | 509.66 | 502.89 | 508.09 | 508.09 | 4,421,600 |
|
Feb 5, 2026
|
505.91 | 506.63 | 497.61 | 503.89 | 503.89 | 5,033,900 |
|
Feb 4, 2026
|
495.80 | 512.13 | 495.67 | 503.83 | 503.83 | 10,591,700 |
|
Feb 3, 2026
|
483.95 | 496.04 | 482.20 | 493.74 | 493.74 | 6,641,200 |
|
Feb 2, 2026
|
481.30 | 488.07 | 478.55 | 487.29 | 487.29 | 5,064,600 |
|
Jan 30, 2026
|
476.30 | 481.50 | 476.13 | 480.53 | 480.53 | 5,082,200 |
|
Jan 29, 2026
|
473.73 | 477.32 | 473.08 | 476.79 | 476.79 | 5,380,500 |
|
Jan 28, 2026
|
473.01 | 476.88 | 471.91 | 473.49 | 473.49 | 4,563,900 |
|
Jan 27, 2026
|
482.60 | 483.50 | 474.67 | 474.67 | 474.67 | 6,314,500 |
|
Jan 26, 2026
|
478.47 | 484.89 | 477.08 | 483.47 | 483.47 | 5,077,200 |
|
Jan 23, 2026
|
482.26 | 483.42 | 478.44 | 478.97 | 478.97 | 5,436,600 |
|
Jan 22, 2026
|
483.26 | 485.88 | 481.72 | 484.49 | 484.49 | 4,054,200 |
|
Jan 21, 2026
|
484.00 | 488.00 | 481.57 | 483.83 | 483.83 | 5,730,200 |
|
Jan 20, 2026
|
490.80 | 490.97 | 482.72 | 485.39 | 485.39 | 5,521,500 |
|
Jan 16, 2026
|
491.67 | 495.16 | 490.90 | 493.29 | 493.29 | 4,807,400 |
|
Jan 15, 2026
|
492.95 | 495.63 | 490.75 | 492.62 | 492.62 | 4,165,200 |
|
Jan 14, 2026
|
494.17 | 497.62 | 492.00 | 493.15 | 493.15 | 5,033,700 |
|
Jan 13, 2026
|
497.62 | 498.00 | 493.34 | 495.24 | 495.24 | 4,257,600 |
|
Jan 12, 2026
|
497.40 | 500.02 | 495.10 | 498.67 | 498.67 | 4,209,300 |
|
Jan 9, 2026
|
498.94 | 500.28 | 496.41 | 499.10 | 499.10 | 3,432,100 |
|
Jan 8, 2026
|
494.97 | 504.08 | 494.11 | 499.77 | 499.77 | 4,807,700 |
|
Jan 7, 2026
|
497.88 | 499.15 | 493.09 | 496.12 | 496.12 | 4,445,100 |
|
Jan 6, 2026
|
496.80 | 500.67 | 496.06 | 499.05 | 499.05 | 4,040,000 |
|
Jan 5, 2026
|
494.94 | 503.43 | 494.50 | 498.52 | 498.52 | 5,145,300 |
|
Jan 2, 2026
|
500.96 | 501.88 | 492.91 | 496.85 | 496.85 | 5,876,600 |
|
Dec 31, 2025
|
503.92 | 505.89 | 502.48 | 502.65 | 502.65 | 3,105,200 |
|
Dec 30, 2025
|
500.98 | 505.11 | 500.33 | 503.71 | 503.71 | 2,897,100 |
|
Dec 29, 2025
|
499.20 | 501.50 | 497.21 | 501.05 | 501.05 | 3,056,200 |
|
Dec 26, 2025
|
500.45 | 501.56 | 496.83 | 498.30 | 498.30 | 2,247,600 |
|
Dec 24, 2025
|
500.29 | 501.51 | 499.25 | 501.34 | 501.34 | 2,000,200 |
|
Dec 23, 2025
|
500.48 | 502.33 | 498.16 | 500.51 | 500.51 | 3,680,800 |
|
Dec 22, 2025
|
496.34 | 500.31 | 495.55 | 499.95 | 499.95 | 4,070,000 |
|
Dec 19, 2025
|
503.05 | 503.82 | 494.53 | 494.53 | 494.53 | 14,652,800 |
|
Dec 18, 2025
|
502.23 | 505.43 | 501.01 | 503.39 | 503.39 | 3,646,700 |
|
Dec 17, 2025
|
499.90 | 505.19 | 499.50 | 504.27 | 504.27 | 4,128,600 |
|
Dec 16, 2025
|
507.05 | 508.10 | 499.46 | 499.84 | 499.84 | 4,376,700 |
|
Dec 15, 2025
|
500.42 | 506.62 | 500.28 | 506.38 | 506.38 | 5,173,900 |
|
Dec 12, 2025
|
496.71 | 500.00 | 494.50 | 499.52 | 499.52 | 4,113,700 |
|
Dec 11, 2025
|
491.83 | 498.15 | 491.83 | 495.85 | 495.85 | 4,493,400 |
|
Dec 10, 2025
|
490.86 | 495.88 | 488.92 | 490.43 | 490.43 | 4,558,800 |
|
Dec 9, 2025
|
497.63 | 499.22 | 490.83 | 491.43 | 491.43 | 4,574,000 |
|
Dec 8, 2025
|
502.10 | 502.97 | 490.62 | 497.23 | 497.23 | 7,032,200 |
|
Dec 5, 2025
|
503.86 | 505.76 | 500.54 | 504.34 | 504.34 | 3,463,700 |
|
Dec 4, 2025
|
504.38 | 506.50 | 500.70 | 503.23 | 503.23 | 3,574,800 |
|
Dec 3, 2025
|
507.52 | 509.60 | 503.60 | 503.60 | 503.60 | 3,803,200 |
|
Dec 2, 2025
|
507.59 | 508.11 | 503.11 | 506.65 | 506.65 | 3,378,000 |
|
Dec 1, 2025
|
513.65 | 514.49 | 508.18 | 508.55 | 508.55 | 3,995,200 |
|
Nov 28, 2025
|
511.89 | 516.85 | 511.56 | 513.81 | 513.81 | 2,312,200 |
|
Nov 26, 2025
|
509.25 | 512.70 | 507.65 | 511.23 | 511.23 | 3,686,700 |
|
Nov 25, 2025
|
508.93 | 512.36 | 506.86 | 508.57 | 508.57 | 4,064,000 |
|
Nov 24, 2025
|
501.90 | 509.20 | 497.17 | 507.81 | 507.81 | 13,404,500 |
|
Nov 21, 2025
|
503.28 | 507.84 | 502.49 | 504.04 | 504.04 | 6,059,000 |
|
Nov 20, 2025
|
501.11 | 506.45 | 500.81 | 501.12 | 501.12 | 5,486,900 |
|
Nov 19, 2025
|
503.69 | 504.25 | 495.55 | 501.26 | 501.26 | 4,695,000 |
|
Nov 18, 2025
|
503.39 | 506.64 | 500.60 | 504.37 | 504.37 | 5,457,400 |
|
Nov 17, 2025
|
510.73 | 511.26 | 502.84 | 503.26 | 503.26 | 5,371,000 |
|
Nov 14, 2025
|
514.70 | 516.55 | 506.35 | 508.94 | 508.94 | 5,462,500 |
|
Nov 13, 2025
|
504.82 | 514.26 | 504.82 | 513.11 | 513.11 | 7,340,700 |
|
Nov 12, 2025
|
497.16 | 504.45 | 496.99 | 502.40 | 502.40 | 5,456,000 |
|
Nov 11, 2025
|
498.59 | 499.69 | 494.20 | 497.07 | 497.07 | 2,960,200 |
|
Nov 10, 2025
|
497.08 | 501.28 | 495.13 | 496.98 | 496.98 | 5,084,000 |
|
Nov 7, 2025
|
494.93 | 500.16 | 493.35 | 499.06 | 499.06 | 6,377,800 |
|
Nov 6, 2025
|
490.00 | 494.03 | 486.75 | 493.15 | 493.15 | 4,964,700 |
|
Nov 5, 2025
|
487.34 | 493.89 | 487.34 | 488.77 | 488.77 | 6,551,200 |
|
Nov 4, 2025
|
475.50 | 488.79 | 475.50 | 487.66 | 487.66 | 7,803,200 |
|
Nov 3, 2025
|
479.51 | 479.99 | 473.15 | 475.68 | 475.68 | 5,868,100 |
|
Oct 31, 2025
|
476.80 | 478.71 | 475.31 | 477.54 | 477.54 | 7,146,400 |
|
Oct 30, 2025
|
474.84 | 480.91 | 474.84 | 478.52 | 478.52 | 4,786,600 |
|
Oct 29, 2025
|
477.32 | 478.80 | 473.72 | 475.76 | 475.76 | 6,204,500 |
