NYSE - Delayed Quote • USD
Berkshire Hathaway Inc. (BRK-A)
At close: April 19 at 4:01 PM 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 604,381.00 | 611,244.00 | 602,661.00 | 611,244.00 | 611,244.00 | 13,400 |
| Apr 18, 2024 | 601,345.00 | 607,875.00 | 598,311.00 | 604,144.00 | 604,144.00 | 12,200 |
| Apr 17, 2024 | 600,651.00 | 602,900.00 | 596,000.00 | 600,300.00 | 600,300.00 | 12,800 |
| Apr 16, 2024 | 606,513.00 | 610,199.00 | 598,160.00 | 598,160.00 | 598,160.00 | 12,800 |
| Apr 15, 2024 | 613,163.00 | 618,112.00 | 604,300.00 | 604,500.00 | 604,500.00 | 17,100 |
| Apr 12, 2024 | 613,407.00 | 615,652.00 | 608,000.00 | 608,091.00 | 608,091.00 | 13,700 |
| Apr 11, 2024 | 618,460.00 | 622,364.00 | 611,050.00 | 616,670.00 | 616,670.00 | 12,800 |
| Apr 10, 2024 | 623,855.00 | 626,246.00 | 616,500.00 | 618,950.00 | 618,950.00 | 13,400 |
| Apr 9, 2024 | 629,422.00 | 630,600.00 | 623,080.00 | 626,900.00 | 626,900.00 | 13,000 |
| Apr 8, 2024 | 631,663.00 | 633,800.00 | 628,085.00 | 628,640.00 | 628,640.00 | 16,900 |
| Apr 5, 2024 | 630,100.00 | 633,809.00 | 626,391.00 | 631,255.00 | 631,255.00 | 13,300 |
| Apr 4, 2024 | 638,862.00 | 641,148.00 | 626,439.00 | 628,420.00 | 628,420.00 | 13,500 |
| Apr 3, 2024 | 631,182.00 | 635,100.00 | 629,796.00 | 633,899.00 | 633,899.00 | 13,200 |
| Apr 2, 2024 | 634,792.00 | 637,637.00 | 629,648.00 | 630,289.00 | 630,289.00 | 13,400 |
| Apr 1, 2024 | 634,831.00 | 637,350.00 | 629,565.00 | 634,030.00 | 634,030.00 | 21,100 |
| Mar 28, 2024 | 630,365.00 | 634,800.00 | 628,150.00 | 634,440.00 | 634,440.00 | 13,100 |
| Mar 27, 2024 | 625,082.00 | 630,000.00 | 621,646.00 | 629,610.00 | 629,610.00 | 12,900 |
| Mar 26, 2024 | 619,805.00 | 623,790.00 | 616,716.00 | 622,380.00 | 622,380.00 | 12,700 |
| Mar 25, 2024 | 622,726.00 | 625,000.00 | 617,521.00 | 619,500.00 | 619,500.00 | 16,500 |
| Mar 22, 2024 | 623,558.00 | 626,334.00 | 621,121.00 | 623,040.00 | 623,040.00 | 12,800 |
| Mar 21, 2024 | 630,472.00 | 633,349.00 | 625,000.00 | 625,095.00 | 625,095.00 | 13,100 |
| Mar 20, 2024 | 623,514.00 | 628,664.00 | 619,341.00 | 628,390.00 | 628,390.00 | 12,900 |
| Mar 19, 2024 | 616,871.00 | 622,893.00 | 615,000.00 | 622,777.00 | 622,777.00 | 12,600 |
| Mar 18, 2024 | 618,164.00 | 621,644.00 | 613,000.00 | 617,880.00 | 617,880.00 | 16,700 |
| Mar 15, 2024 | 606,328.00 | 619,440.00 | 604,261.00 | 618,134.00 | 618,134.00 | 13,500 |
| Mar 14, 2024 | 615,655.00 | 617,260.00 | 607,130.00 | 612,500.00 | 612,500.00 | 12,000 |
| Mar 13, 2024 | 610,247.00 | 615,645.00 | 608,503.00 | 613,900.00 | 613,900.00 | 12,100 |
| Mar 12, 2024 | 612,493.00 | 613,753.00 | 609,000.00 | 609,710.00 | 609,710.00 | 11,600 |
| Mar 11, 2024 | 608,130.00 | 611,735.00 | 605,130.00 | 607,756.00 | 607,756.00 | 16,500 |
| Mar 8, 2024 | 605,164.00 | 609,748.00 | 601,746.00 | 609,748.00 | 609,748.00 | 13,500 |
| Mar 7, 2024 | 611,416.00 | 614,089.00 | 601,355.00 | 605,560.00 | 605,560.00 | 12,900 |
| Mar 6, 2024 | 606,297.00 | 613,900.00 | 605,051.00 | 607,453.00 | 607,453.00 | 12,800 |
| Mar 5, 2024 | 607,378.00 | 608,719.00 | 600,401.00 | 604,619.00 | 604,619.00 | 13,400 |
| Mar 4, 2024 | 611,956.00 | 613,909.00 | 605,000.00 | 608,140.00 | 608,140.00 | 18,300 |
| Mar 1, 2024 | 617,727.00 | 619,399.00 | 611,185.00 | 613,965.00 | 613,965.00 | 14,500 |
| Feb 29, 2024 | 623,019.00 | 624,775.00 | 615,150.00 | 616,561.00 | 616,561.00 | 13,600 |
| Feb 28, 2024 | 614,827.00 | 625,000.00 | 613,777.00 | 621,055.00 | 621,055.00 | 13,300 |
| Feb 27, 2024 | 616,959.00 | 619,849.00 | 605,000.00 | 617,300.00 | 617,300.00 | 14,600 |
| Feb 26, 2024 | 634,902.00 | 647,039.00 | 615,356.00 | 615,356.00 | 615,356.00 | 20,800 |
| Feb 23, 2024 | 629,210.00 | 632,820.00 | 626,900.00 | 628,930.00 | 628,930.00 | 14,200 |
| Feb 22, 2024 | 620,749.00 | 626,947.00 | 617,661.00 | 625,510.00 | 625,510.00 | 13,300 |
| Feb 21, 2024 | 613,998.00 | 617,550.00 | 612,052.00 | 617,011.00 | 617,011.00 | 12,700 |
| Feb 20, 2024 | 611,884.00 | 619,237.00 | 611,020.00 | 613,140.00 | 613,140.00 | 20,300 |
| Feb 16, 2024 | 607,983.00 | 612,395.00 | 605,721.00 | 610,086.00 | 610,086.00 | 12,600 |
| Feb 15, 2024 | 602,694.00 | 608,500.00 | 600,000.00 | 607,000.00 | 607,000.00 | 11,400 |
| Feb 14, 2024 | 595,655.00 | 601,000.00 | 592,755.00 | 601,000.00 | 601,000.00 | 10,300 |
| Feb 13, 2024 | 598,179.00 | 601,000.00 | 590,340.00 | 593,850.00 | 593,850.00 | 10,800 |
| Feb 12, 2024 | 600,015.00 | 600,635.00 | 596,000.00 | 597,092.00 | 597,092.00 | 14,000 |
| Feb 9, 2024 | 597,889.00 | 599,090.00 | 595,720.00 | 599,090.00 | 599,090.00 | 10,500 |
| Feb 8, 2024 | 596,493.00 | 600,000.00 | 594,510.00 | 597,000.00 | 597,000.00 | 10,600 |
| Feb 7, 2024 | 593,795.00 | 600,531.00 | 592,933.00 | 599,300.00 | 599,300.00 | 10,900 |
| Feb 6, 2024 | 588,028.00 | 593,000.00 | 586,418.00 | 592,370.00 | 592,370.00 | 10,000 |
| Feb 5, 2024 | 588,726.00 | 592,665.00 | 585,090.00 | 589,404.00 | 589,404.00 | 13,500 |
| Feb 2, 2024 | 582,190.00 | 590,000.00 | 579,791.00 | 589,498.00 | 589,498.00 | 10,600 |
| Feb 1, 2024 | 579,638.00 | 582,500.00 | 575,060.00 | 581,600.00 | 581,600.00 | 9,800 |
| Jan 31, 2024 | 583,773.00 | 585,140.00 | 578,020.00 | 578,020.00 | 578,020.00 | 9,700 |
| Jan 30, 2024 | 577,853.00 | 584,765.00 | 575,246.00 | 584,680.00 | 584,680.00 | 9,800 |
| Jan 29, 2024 | 582,248.00 | 585,349.00 | 572,375.00 | 578,800.00 | 578,800.00 | 13,800 |
| Jan 26, 2024 | 577,154.00 | 582,896.00 | 574,800.00 | 582,300.00 | 582,300.00 | 10,000 |
| Jan 25, 2024 | 576,436.00 | 577,252.00 | 571,800.00 | 576,211.00 | 576,211.00 | 9,300 |
| Jan 24, 2024 | 565,053.00 | 572,728.00 | 564,000.00 | 570,977.00 | 570,977.00 | 9,600 |
| Jan 23, 2024 | 558,555.00 | 564,810.00 | 557,245.00 | 564,133.00 | 564,133.00 | 8,600 |
| Jan 22, 2024 | 557,031.00 | 560,960.00 | 555,730.00 | 558,316.00 | 558,316.00 | 11,600 |
| Jan 19, 2024 | 549,451.00 | 558,685.00 | 547,750.00 | 556,710.00 | 556,710.00 | 8,800 |
| Jan 18, 2024 | 546,102.00 | 549,850.00 | 543,375.00 | 549,477.00 | 549,477.00 | 7,800 |
| Jan 17, 2024 | 545,847.00 | 549,845.00 | 543,236.00 | 545,250.00 | 545,250.00 | 8,400 |
| Jan 16, 2024 | 551,287.00 | 551,713.00 | 546,077.00 | 547,520.00 | 547,520.00 | 11,900 |
| Jan 12, 2024 | 556,150.00 | 556,975.00 | 550,000.00 | 551,800.00 | 551,800.00 | 8,100 |
| Jan 11, 2024 | 557,553.00 | 558,534.00 | 550,000.00 | 551,695.00 | 551,695.00 | 8,300 |
| Jan 10, 2024 | 556,223.00 | 560,985.00 | 555,000.00 | 557,590.00 | 557,590.00 | 8,000 |
| Jan 9, 2024 | 558,396.00 | 559,315.00 | 553,270.00 | 556,500.00 | 556,500.00 | 7,800 |
| Jan 8, 2024 | 558,068.00 | 558,830.00 | 552,240.00 | 558,780.00 | 558,780.00 | 10,900 |
| Jan 5, 2024 | 555,300.00 | 555,684.00 | 549,896.00 | 554,300.00 | 554,300.00 | 8,100 |
| Jan 4, 2024 | 557,707.00 | 560,400.00 | 551,100.00 | 551,550.00 | 551,550.00 | 9,100 |
| Jan 3, 2024 | 549,272.00 | 557,900.00 | 547,106.00 | 556,050.00 | 556,050.00 | 9,500 |
| Jan 2, 2024 | 539,496.00 | 550,500.00 | 539,496.00 | 549,787.00 | 549,787.00 | 12,000 |
| Dec 29, 2023 | 543,924.00 | 545,173.00 | 540,100.00 | 542,625.00 | 542,625.00 | 8,100 |
| Dec 28, 2023 | 543,683.00 | 548,889.00 | 540,005.00 | 545,000.00 | 545,000.00 | 7,400 |
| Dec 27, 2023 | 543,003.00 | 545,187.00 | 540,226.00 | 543,750.00 | 543,750.00 | 7,600 |
| Dec 26, 2023 | 541,225.00 | 546,000.00 | 540,786.00 | 543,635.00 | 543,635.00 | 10,900 |
| Dec 22, 2023 | 543,209.00 | 546,100.00 | 540,177.00 | 542,600.00 | 542,600.00 | 7,800 |
| Dec 21, 2023 | 545,138.00 | 547,495.00 | 538,260.00 | 541,000.00 | 541,000.00 | 7,700 |
| Dec 20, 2023 | 553,885.00 | 556,000.00 | 543,000.00 | 543,740.00 | 543,740.00 | 8,100 |
| Dec 19, 2023 | 552,722.00 | 556,367.00 | 549,720.00 | 554,650.00 | 554,650.00 | 7,500 |
| Dec 18, 2023 | 546,524.00 | 555,375.00 | 545,079.00 | 551,182.00 | 551,182.00 | 10,500 |
| Dec 15, 2023 | 547,249.00 | 550,780.00 | 538,512.00 | 544,478.00 | 544,478.00 | 8,400 |
| Dec 14, 2023 | 558,014.00 | 560,513.00 | 546,540.00 | 549,760.00 | 549,760.00 | 8,100 |
| Dec 13, 2023 | 551,682.00 | 556,730.00 | 549,373.00 | 555,800.00 | 555,800.00 | 7,800 |
| Dec 12, 2023 | 545,954.00 | 554,000.00 | 545,797.00 | 549,240.00 | 549,240.00 | 7,900 |
| Dec 11, 2023 | 540,632.00 | 550,000.00 | 535,881.00 | 546,907.00 | 546,907.00 | 10,400 |
| Dec 8, 2023 | 538,004.00 | 542,144.00 | 534,914.00 | 540,000.00 | 540,000.00 | 7,600 |
| Dec 7, 2023 | 536,072.00 | 538,820.00 | 533,700.00 | 537,780.00 | 537,780.00 | 7,000 |
| Dec 6, 2023 | 542,181.00 | 544,350.00 | 535,220.00 | 535,220.00 | 535,220.00 | 7,500 |
| Dec 5, 2023 | 539,845.00 | 545,980.00 | 535,140.00 | 539,250.00 | 539,250.00 | 7,500 |
| Dec 4, 2023 | 541,161.00 | 543,114.00 | 537,000.00 | 542,395.00 | 542,395.00 | 10,100 |
| Dec 1, 2023 | 545,957.00 | 547,067.00 | 538,805.00 | 542,414.00 | 542,414.00 | 8,900 |
| Nov 30, 2023 | 544,762.00 | 546,796.00 | 543,600.00 | 545,900.00 | 545,900.00 | 7,400 |
| Nov 29, 2023 | 546,952.00 | 548,750.00 | 543,615.00 | 543,905.00 | 543,905.00 | 7,600 |
| Nov 28, 2023 | 547,930.00 | 549,189.00 | 545,882.00 | 546,869.00 | 546,869.00 | 6,900 |
| Nov 27, 2023 | 549,505.00 | 553,258.00 | 545,425.00 | 547,445.00 | 547,445.00 | 9,900 |
| Nov 24, 2023 | 549,943.00 | 550,995.00 | 547,900.00 | 549,500.00 | 549,500.00 | 7,700 |
| Nov 22, 2023 | 549,224.00 | 550,843.00 | 546,403.00 | 549,520.00 | 549,520.00 | 7,300 |
| Nov 21, 2023 | 546,992.00 | 550,664.00 | 545,180.00 | 547,625.00 | 547,625.00 | 7,200 |
| Nov 20, 2023 | 544,468.00 | 550,765.00 | 542,867.00 | 547,836.00 | 547,836.00 | 9,900 |
| Nov 17, 2023 | 547,922.00 | 550,000.00 | 542,850.00 | 544,190.00 | 544,190.00 | 8,000 |
| Nov 16, 2023 | 543,156.00 | 548,200.00 | 539,766.00 | 546,635.00 | 546,635.00 | 7,300 |
| Nov 15, 2023 | 538,345.00 | 543,615.00 | 536,701.00 | 542,500.00 | 542,500.00 | 7,600 |
| Nov 14, 2023 | 535,813.00 | 540,000.00 | 532,756.00 | 537,400.00 | 537,400.00 | 7,200 |
| Nov 13, 2023 | 533,683.00 | 537,355.00 | 528,925.00 | 531,288.00 | 531,288.00 | 9,400 |
| Nov 10, 2023 | 531,935.00 | 535,945.00 | 527,926.00 | 531,886.00 | 531,886.00 | 7,800 |
| Nov 9, 2023 | 528,812.00 | 531,125.00 | 526,310.00 | 528,225.00 | 528,225.00 | 7,100 |
| Nov 8, 2023 | 525,821.00 | 528,000.00 | 523,050.00 | 526,660.00 | 526,660.00 | 7,300 |
| Nov 7, 2023 | 525,816.00 | 528,200.00 | 522,475.00 | 525,280.00 | 525,280.00 | 7,300 |
| Nov 6, 2023 | 538,674.00 | 541,143.00 | 522,208.00 | 526,450.00 | 526,450.00 | 11,200 |
| Nov 3, 2023 | 533,032.00 | 537,565.00 | 531,024.00 | 533,815.00 | 533,815.00 | 8,000 |
| Nov 2, 2023 | 527,362.00 | 530,800.00 | 523,701.00 | 530,340.00 | 530,340.00 | 7,100 |
| Nov 1, 2023 | 517,662.00 | 538,000.00 | 515,921.00 | 523,749.00 | 523,749.00 | 7,400 |
| Oct 31, 2023 | 513,630.00 | 518,780.00 | 512,036.00 | 517,825.00 | 517,825.00 | 6,600 |
| Oct 30, 2023 | 505,703.00 | 513,700.00 | 504,050.00 | 513,065.00 | 513,065.00 | 8,800 |
| Oct 27, 2023 | 509,479.00 | 511,180.00 | 502,000.00 | 503,375.00 | 503,375.00 | 7,900 |
| Oct 26, 2023 | 512,653.00 | 515,000.00 | 508,321.00 | 510,125.00 | 510,125.00 | 7,200 |
| Oct 25, 2023 | 514,932.00 | 516,735.00 | 511,750.00 | 512,400.00 | 512,400.00 | 7,100 |
| Oct 24, 2023 | 514,760.00 | 516,975.00 | 513,072.00 | 516,250.00 | 516,250.00 | 6,700 |
| Oct 23, 2023 | 508,564.00 | 515,890.00 | 507,122.00 | 512,500.00 | 512,500.00 | 8,900 |
| Oct 20, 2023 | 514,438.00 | 517,954.00 | 508,815.00 | 511,000.00 | 511,000.00 | 7,800 |
| Oct 19, 2023 | 518,293.00 | 520,675.00 | 514,425.00 | 515,550.00 | 515,550.00 | 7,000 |
| Oct 18, 2023 | 526,116.00 | 528,031.00 | 517,200.00 | 518,145.00 | 518,145.00 | 7,600 |
| Oct 17, 2023 | 525,924.00 | 530,475.00 | 524,000.00 | 527,750.00 | 527,750.00 | 7,100 |
| Oct 16, 2023 | 527,957.00 | 531,300.00 | 525,380.00 | 527,475.00 | 527,475.00 | 9,100 |
| Oct 13, 2023 | 525,493.00 | 528,798.00 | 522,000.00 | 522,700.00 | 522,700.00 | 7,400 |
| Oct 12, 2023 | 528,765.00 | 530,440.00 | 520,550.00 | 524,517.00 | 524,517.00 | 7,500 |
| Oct 11, 2023 | 531,440.00 | 533,864.00 | 523,175.00 | 528,820.00 | 528,820.00 | 7,700 |
| Oct 10, 2023 | 527,976.00 | 530,500.00 | 524,065.00 | 528,530.00 | 528,530.00 | 7,300 |
| Oct 9, 2023 | 520,964.00 | 525,070.00 | 520,000.00 | 523,690.00 | 523,690.00 | 9,400 |
| Oct 6, 2023 | 524,162.00 | 529,080.00 | 518,565.00 | 525,425.00 | 525,425.00 | 7,900 |
| Oct 5, 2023 | 522,287.00 | 524,935.00 | 519,650.00 | 523,545.00 | 523,545.00 | 7,200 |
| Oct 4, 2023 | 520,739.00 | 522,783.00 | 515,110.00 | 521,675.00 | 521,675.00 | 7,800 |
| Oct 3, 2023 | 527,206.00 | 529,952.00 | 519,300.00 | 521,919.00 | 521,919.00 | 7,600 |
| Oct 2, 2023 | 531,214.00 | 532,938.00 | 524,000.00 | 527,960.00 | 527,960.00 | 10,700 |
| Sep 29, 2023 | 542,758.00 | 544,264.00 | 529,000.00 | 531,477.00 | 531,477.00 | 8,800 |
| Sep 28, 2023 | 542,978.00 | 545,360.00 | 540,875.00 | 541,105.00 | 541,105.00 | 7,000 |
| Sep 27, 2023 | 546,982.00 | 548,652.00 | 537,500.00 | 542,495.00 | 542,495.00 | 7,900 |
| Sep 26, 2023 | 545,104.00 | 547,380.00 | 543,213.00 | 545,870.00 | 545,870.00 | 7,300 |
| Sep 25, 2023 | 544,977.00 | 549,032.00 | 542,482.00 | 548,360.00 | 548,360.00 | 9,500 |
| Sep 22, 2023 | 551,304.00 | 553,097.00 | 545,410.00 | 546,215.00 | 546,215.00 | 8,100 |
| Sep 21, 2023 | 555,476.00 | 558,032.00 | 550,500.00 | 551,030.00 | 551,030.00 | 7,800 |
| Sep 20, 2023 | 563,549.00 | 564,862.00 | 556,250.00 | 556,580.00 | 556,580.00 | 7,900 |
| Sep 19, 2023 | 563,542.00 | 566,570.00 | 559,100.00 | 563,073.00 | 563,073.00 | 7,800 |
| Sep 18, 2023 | 559,862.00 | 563,445.00 | 557,962.00 | 562,800.00 | 562,800.00 | 10,100 |
| Sep 15, 2023 | 559,749.00 | 563,136.00 | 557,471.00 | 559,500.00 | 559,500.00 | 8,300 |
| Sep 14, 2023 | 560,729.00 | 562,481.00 | 558,568.00 | 561,740.00 | 561,740.00 | 7,600 |
| Sep 13, 2023 | 560,065.00 | 562,459.00 | 555,001.00 | 557,955.00 | 557,955.00 | 7,700 |
| Sep 12, 2023 | 554,000.00 | 561,662.00 | 554,000.00 | 557,415.00 | 557,415.00 | 8,300 |
| Sep 11, 2023 | 553,847.00 | 556,900.00 | 552,243.00 | 555,309.00 | 555,309.00 | 10,000 |
| Sep 8, 2023 | 549,384.00 | 553,220.00 | 547,336.00 | 551,405.00 | 551,405.00 | 7,400 |
| Sep 7, 2023 | 544,902.00 | 551,327.00 | 544,902.00 | 548,930.00 | 548,930.00 | 7,400 |
| Sep 6, 2023 | 546,197.00 | 550,112.00 | 544,520.00 | 548,660.00 | 548,660.00 | 7,600 |
| Sep 5, 2023 | 551,497.00 | 557,027.00 | 546,000.00 | 546,627.00 | 546,627.00 | 10,700 |
| Sep 1, 2023 | 548,601.00 | 550,995.00 | 546,454.00 | 550,000.00 | 550,000.00 | 8,200 |
| Aug 31, 2023 | 549,652.00 | 551,113.00 | 545,082.00 | 546,725.00 | 546,725.00 | 7,600 |
| Aug 30, 2023 | 544,250.00 | 551,278.00 | 542,615.00 | 547,348.00 | 547,348.00 | 7,400 |
| Aug 29, 2023 | 539,294.00 | 543,900.00 | 537,000.00 | 543,593.00 | 543,593.00 | 7,000 |
| Aug 28, 2023 | 542,060.00 | 544,160.00 | 538,000.00 | 539,605.00 | 539,605.00 | 9,000 |
| Aug 25, 2023 | 540,973.00 | 542,000.00 | 535,850.00 | 540,000.00 | 540,000.00 | 7,000 |
| Aug 24, 2023 | 537,308.00 | 541,885.00 | 535,111.00 | 537,780.00 | 537,780.00 | 6,600 |
| Aug 23, 2023 | 533,076.00 | 537,811.00 | 531,294.00 | 537,150.00 | 537,150.00 | 6,400 |
| Aug 22, 2023 | 535,932.00 | 537,000.00 | 530,865.00 | 531,840.00 | 531,840.00 | 6,800 |
| Aug 21, 2023 | 537,448.00 | 539,061.00 | 531,000.00 | 534,700.00 | 534,700.00 | 9,200 |
| Aug 18, 2023 | 533,891.00 | 537,715.00 | 531,970.00 | 535,817.00 | 535,817.00 | 7,200 |
| Aug 17, 2023 | 537,859.00 | 541,182.00 | 529,000.00 | 535,821.00 | 535,821.00 | 6,800 |
| Aug 16, 2023 | 537,721.00 | 544,050.00 | 535,939.00 | 537,497.00 | 537,497.00 | 6,900 |
| Aug 15, 2023 | 542,377.00 | 544,493.00 | 536,555.00 | 538,107.00 | 538,107.00 | 6,800 |
| Aug 14, 2023 | 544,441.00 | 546,225.00 | 541,465.00 | 543,150.00 | 543,150.00 | 8,700 |
| Aug 11, 2023 | 541,216.00 | 545,042.00 | 536,800.00 | 542,900.00 | 542,900.00 | 7,400 |
| Aug 10, 2023 | 547,904.00 | 551,500.00 | 540,995.00 | 543,680.00 | 543,680.00 | 7,000 |
| Aug 9, 2023 | 554,551.00 | 556,117.00 | 543,250.00 | 545,280.00 | 545,280.00 | 7,900 |
| Aug 8, 2023 | 547,683.00 | 554,000.00 | 545,087.00 | 553,101.00 | 553,101.00 | 8,100 |
| Aug 7, 2023 | 540,676.00 | 555,800.00 | 538,323.00 | 551,920.00 | 551,920.00 | 11,300 |
| Aug 4, 2023 | 540,021.00 | 541,774.00 | 532,550.00 | 533,600.00 | 533,600.00 | 7,700 |
| Aug 3, 2023 | 532,482.00 | 541,000.00 | 531,000.00 | 541,000.00 | 541,000.00 | 6,800 |
| Aug 2, 2023 | 533,879.00 | 535,561.00 | 531,000.00 | 533,800.00 | 533,800.00 | 6,900 |
| Aug 1, 2023 | 540,179.00 | 540,179.00 | 533,101.00 | 534,400.00 | 534,400.00 | 7,100 |
| Jul 31, 2023 | 535,187.00 | 538,499.00 | 532,000.00 | 535,400.00 | 535,400.00 | 9,000 |
| Jul 28, 2023 | 534,222.00 | 536,563.00 | 531,889.00 | 533,113.00 | 533,113.00 | 6,900 |
| Jul 27, 2023 | 533,273.00 | 535,555.00 | 531,500.00 | 531,650.00 | 531,650.00 | 6,600 |
| Jul 26, 2023 | 529,063.00 | 533,000.00 | 526,126.00 | 531,900.00 | 531,900.00 | 6,500 |
| Jul 25, 2023 | 532,268.00 | 534,299.00 | 526,271.00 | 528,453.00 | 528,453.00 | 7,000 |
| Jul 24, 2023 | 532,484.00 | 535,433.00 | 524,251.00 | 532,647.00 | 532,647.00 | 9,500 |
| Jul 21, 2023 | 526,401.00 | 529,825.00 | 523,925.00 | 527,750.00 | 527,750.00 | 7,600 |
| Jul 20, 2023 | 520,374.00 | 526,938.00 | 518,403.00 | 526,240.00 | 526,240.00 | 6,700 |
| Jul 19, 2023 | 523,858.00 | 528,554.00 | 519,753.00 | 520,500.00 | 520,500.00 | 7,100 |
| Jul 18, 2023 | 523,265.00 | 528,000.00 | 521,743.00 | 524,750.00 | 524,750.00 | 6,400 |
| Jul 17, 2023 | 518,472.00 | 525,000.00 | 516,972.00 | 523,500.00 | 523,500.00 | 8,500 |
| Jul 14, 2023 | 524,262.00 | 525,907.00 | 517,294.00 | 517,408.00 | 517,408.00 | 7,100 |
| Jul 13, 2023 | 525,806.00 | 527,367.00 | 521,758.00 | 521,833.00 | 521,833.00 | 6,900 |
| Jul 12, 2023 | 523,772.00 | 526,000.00 | 522,315.00 | 525,400.00 | 525,400.00 | 6,600 |
| Jul 11, 2023 | 518,197.00 | 522,055.00 | 516,914.00 | 521,385.00 | 521,385.00 | 6,300 |
| Jul 10, 2023 | 520,365.00 | 525,412.00 | 516,953.00 | 517,136.00 | 517,136.00 | 9,000 |
| Jul 7, 2023 | 519,226.00 | 525,000.00 | 517,617.00 | 521,620.00 | 521,620.00 | 6,600 |
| Jul 6, 2023 | 517,297.00 | 521,000.00 | 513,874.00 | 519,800.00 | 519,800.00 | 6,200 |
| Jul 5, 2023 | 518,015.00 | 522,340.00 | 515,001.00 | 521,000.00 | 521,000.00 | 7,700 |
| Jul 3, 2023 | 519,086.00 | 520,000.00 | 514,585.00 | 519,460.00 | 519,460.00 | 8,200 |
| Jun 30, 2023 | 514,571.00 | 520,500.00 | 513,645.00 | 517,810.00 | 517,810.00 | 6,900 |
| Jun 29, 2023 | 508,229.00 | 512,260.00 | 506,527.00 | 512,260.00 | 512,260.00 | 5,900 |
| Jun 28, 2023 | 511,385.00 | 512,479.00 | 505,000.00 | 506,650.00 | 506,650.00 | 6,500 |
| Jun 27, 2023 | 507,983.00 | 511,295.00 | 506,537.00 | 510,580.00 | 510,580.00 | 5,500 |
| Jun 26, 2023 | 507,861.00 | 512,132.00 | 504,112.00 | 507,000.00 | 507,000.00 | 8,300 |
| Jun 23, 2023 | 513,634.00 | 513,634.00 | 507,100.00 | 510,000.00 | 510,000.00 | 6,200 |
| Jun 22, 2023 | 516,040.00 | 519,064.00 | 509,058.00 | 511,480.00 | 511,480.00 | 6,500 |
| Jun 21, 2023 | 514,802.00 | 519,722.00 | 512,636.00 | 515,515.00 | 515,515.00 | 6,700 |
| Jun 20, 2023 | 515,413.00 | 518,314.00 | 512,436.00 | 515,000.00 | 515,000.00 | 8,400 |
| Jun 16, 2023 | 522,000.00 | 522,000.00 | 513,368.00 | 514,000.00 | 514,000.00 | 6,500 |
| Jun 15, 2023 | 514,770.00 | 522,000.00 | 510,000.00 | 516,391.00 | 516,391.00 | 6,500 |
| Jun 14, 2023 | 519,500.00 | 521,898.00 | 509,268.00 | 510,000.00 | 510,000.00 | 6,800 |
| Jun 13, 2023 | 507,627.00 | 514,000.00 | 505,531.00 | 513,656.00 | 513,656.00 | 5,900 |
| Jun 12, 2023 | 511,725.00 | 515,739.00 | 504,490.00 | 509,004.00 | 509,004.00 | 8,300 |
| Jun 9, 2023 | 512,625.00 | 515,000.00 | 510,391.00 | 510,840.00 | 510,840.00 | 6,200 |
| Jun 8, 2023 | 511,667.00 | 513,851.00 | 509,750.00 | 512,514.00 | 512,514.00 | 5,900 |
| Jun 7, 2023 | 509,406.00 | 512,695.00 | 504,649.00 | 511,795.00 | 511,795.00 | 6,200 |
| Jun 6, 2023 | 499,063.00 | 509,400.00 | 497,601.00 | 508,200.00 | 508,200.00 | 6,100 |
| Jun 5, 2023 | 502,086.00 | 505,613.00 | 497,500.00 | 498,927.00 | 498,927.00 | 5,700 |
| Jun 2, 2023 | 494,932.00 | 503,777.00 | 493,283.00 | 503,000.00 | 503,000.00 | 6,500 |
| Jun 1, 2023 | 489,307.00 | 492,791.00 | 486,125.00 | 492,000.00 | 492,000.00 | 5,700 |
| May 31, 2023 | 488,339.00 | 490,541.00 | 485,565.00 | 488,024.00 | 488,024.00 | 5,700 |
| May 30, 2023 | 489,006.00 | 490,572.00 | 484,736.00 | 489,225.00 | 489,225.00 | 8,100 |
| May 26, 2023 | 486,972.00 | 489,900.00 | 484,811.00 | 486,650.00 | 486,650.00 | 5,800 |
| May 25, 2023 | 484,591.00 | 490,300.00 | 482,500.00 | 484,000.00 | 484,000.00 | 5,700 |
| May 24, 2023 | 491,536.00 | 494,039.00 | 484,394.00 | 486,545.00 | 486,545.00 | 6,000 |
| May 23, 2023 | 499,999.00 | 502,200.00 | 490,950.00 | 491,980.00 | 491,980.00 | 6,100 |
| May 22, 2023 | 506,673.00 | 509,654.00 | 500,697.00 | 501,148.00 | 501,148.00 | 9,700 |
| May 19, 2023 | 505,890.00 | 511,335.00 | 503,905.00 | 507,161.00 | 507,161.00 | 6,400 |
| May 18, 2023 | 502,450.00 | 505,420.00 | 498,125.00 | 504,360.00 | 504,360.00 | 5,900 |
| May 17, 2023 | 498,176.00 | 503,000.00 | 494,787.00 | 500,600.00 | 500,600.00 | 6,000 |
| May 16, 2023 | 493,583.00 | 499,999.00 | 490,756.00 | 498,620.00 | 498,620.00 | 6,600 |
| May 15, 2023 | 492,844.00 | 497,580.00 | 489,001.00 | 495,900.00 | 495,900.00 | 7,300 |
| May 12, 2023 | 494,997.00 | 497,781.00 | 488,991.00 | 491,182.00 | 491,182.00 | 5,100 |
| May 11, 2023 | 489,430.00 | 493,000.00 | 487,000.00 | 493,000.00 | 493,000.00 | 5,000 |
| May 10, 2023 | 500,010.00 | 502,278.00 | 488,675.00 | 492,000.00 | 492,000.00 | 6,000 |
| May 9, 2023 | 495,001.00 | 499,000.00 | 492,495.00 | 499,000.00 | 499,000.00 | 5,200 |
| May 8, 2023 | 497,248.00 | 502,055.00 | 495,500.00 | 497,000.00 | 497,000.00 | 7,200 |
| May 5, 2023 | 494,407.00 | 497,080.00 | 490,000.00 | 491,840.00 | 491,840.00 | 5,700 |
| May 4, 2023 | 490,456.00 | 497,864.00 | 486,821.00 | 489,540.00 | 489,540.00 | 5,100 |
| May 3, 2023 | 496,237.00 | 498,452.00 | 488,606.00 | 488,606.00 | 488,606.00 | 5,200 |
| May 2, 2023 | 503,408.00 | 505,320.00 | 492,584.00 | 494,100.00 | 494,100.00 | 5,700 |
| May 1, 2023 | 502,856.00 | 506,000.00 | 501,485.00 | 503,400.00 | 503,400.00 | 7,400 |
| Apr 28, 2023 | 497,818.00 | 503,000.00 | 495,916.00 | 502,880.00 | 502,880.00 | 5,400 |
| Apr 27, 2023 | 497,200.00 | 500,000.00 | 492,072.00 | 499,700.00 | 499,700.00 | 4,700 |
| Apr 26, 2023 | 496,824.00 | 499,999.00 | 490,350.00 | 491,500.00 | 491,500.00 | 4,800 |
| Apr 25, 2023 | 495,901.00 | 499,975.00 | 494,619.00 | 495,112.00 | 495,112.00 | 4,900 |
| Apr 24, 2023 | 496,363.00 | 500,279.00 | 494,659.00 | 498,250.00 | 498,250.00 | 6,100 |
| Apr 21, 2023 | 495,307.00 | 499,079.00 | 492,891.00 | 496,405.00 | 496,405.00 | 4,800 |
| Apr 20, 2023 | 492,897.00 | 497,371.00 | 488,221.00 | 496,300.00 | 496,300.00 | 4,600 |
Related Tickers
AIG American International Group, Inc.
74.23
+1.70%
SLF Sun Life Financial Inc.
51.11
+0.89%
ORI Old Republic International Corporation
29.76
+2.20%
ACGL Arch Capital Group Ltd.
92.93
+1.69%
SLF.TO Sun Life Financial Inc.
70.30
+0.72%
AEG Aegon Ltd.
5.86
-0.51%
AV.L Aviva plc
459.70
+0.55%
ZURN.SW Zurich Insurance Group AG
448.40
+1.22%
GSHD Goosehead Insurance, Inc
57.81
+1.96%
ALV.DE Allianz SE
263.20
+0.46%