NYSE - Delayed Quote USD
Berkshire Hathaway Inc. (BRK-A)
809,350.00
+13,950.00
+(1.75%)
At close: May 2 at 3:59:58 PM EDT
809,350.00
0.00
(0.00%)
After hours: May 2 at 5:05:01 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 803,783.00 | 812,855.00 | 802,875.00 | 809,350.00 | 809,350.00 | 500 |
| May 1, 2025 | 798,237.00 | 799,620.00 | 792,772.00 | 795,400.00 | 795,400.00 | 400 |
| Apr 30, 2025 | 798,258.00 | 803,232.00 | 786,414.00 | 800,540.00 | 800,540.00 | 500 |
| Apr 29, 2025 | 798,288.00 | 802,868.00 | 792,771.00 | 801,340.00 | 801,340.00 | 500 |
| Apr 28, 2025 | 800,630.00 | 804,977.00 | 790,120.00 | 797,750.00 | 797,750.00 | 500 |
| Apr 25, 2025 | 797,963.00 | 798,000.00 | 790,778.00 | 795,760.00 | 795,760.00 | 300 |
| Apr 24, 2025 | 789,724.00 | 799,022.00 | 785,589.00 | 797,140.00 | 797,140.00 | 400 |
| Apr 23, 2025 | 792,086.00 | 798,100.00 | 786,000.00 | 788,799.00 | 788,799.00 | 500 |
| Apr 22, 2025 | 770,396.00 | 782,934.00 | 767,526.00 | 780,000.00 | 780,000.00 | 400 |
| Apr 21, 2025 | 775,235.00 | 777,363.00 | 748,383.00 | 760,489.00 | 760,489.00 | 500 |
| Apr 17, 2025 | 777,941.00 | 785,888.00 | 772,940.00 | 778,833.00 | 778,833.00 | 300 |
| Apr 16, 2025 | 794,256.00 | 794,950.00 | 769,941.00 | 774,261.00 | 774,261.00 | 500 |
| Apr 15, 2025 | 799,709.00 | 803,560.00 | 791,250.00 | 792,500.00 | 792,500.00 | 400 |
| Apr 14, 2025 | 796,354.00 | 804,250.00 | 790,050.00 | 793,788.00 | 793,788.00 | 700 |
| Apr 11, 2025 | 775,969.00 | 789,300.00 | 766,666.00 | 784,000.00 | 784,000.00 | 600 |
| Apr 10, 2025 | 777,791.00 | 780,269.00 | 747,842.00 | 774,000.00 | 774,000.00 | 600 |
| Apr 9, 2025 | 738,283.00 | 784,890.00 | 727,962.00 | 778,421.00 | 778,421.00 | 900 |
| Apr 8, 2025 | 763,357.00 | 773,910.00 | 726,481.00 | 739,101.00 | 739,101.00 | 900 |
| Apr 7, 2025 | 702,098.00 | 757,493.00 | 695,517.00 | 737,000.00 | 737,000.00 | 1,900 |
| Apr 4, 2025 | 776,929.00 | 779,944.00 | 739,478.00 | 742,540.00 | 742,540.00 | 1,500 |
| Apr 3, 2025 | 790,616.00 | 807,838.00 | 786,761.00 | 794,514.00 | 794,514.00 | 1,100 |
| Apr 2, 2025 | 797,927.00 | 808,030.00 | 795,480.00 | 806,684.00 | 806,684.00 | 1,700 |
| Apr 1, 2025 | 798,058.00 | 804,096.00 | 791,272.00 | 800,300.00 | 800,300.00 | 2,100 |
| Mar 31, 2025 | 781,811.00 | 804,461.00 | 778,716.00 | 798,442.00 | 798,442.00 | 2,500 |
| Mar 28, 2025 | 803,222.00 | 803,449.00 | 787,100.00 | 790,250.00 | 790,250.00 | 2,100 |
| Mar 27, 2025 | 798,427.00 | 805,833.00 | 794,303.00 | 801,950.00 | 801,950.00 | 1,900 |
| Mar 26, 2025 | 796,054.00 | 806,024.00 | 794,601.00 | 798,963.00 | 798,963.00 | 1,800 |
| Mar 25, 2025 | 790,645.00 | 799,502.00 | 788,700.00 | 792,966.00 | 792,966.00 | 1,700 |
| Mar 24, 2025 | 785,498.00 | 790,614.00 | 782,272.00 | 789,649.00 | 789,649.00 | 2,600 |
| Mar 21, 2025 | 792,675.00 | 793,025.00 | 781,290.00 | 781,680.00 | 781,680.00 | 2,300 |
| Mar 20, 2025 | 787,528.00 | 795,671.00 | 784,695.00 | 792,880.00 | 792,880.00 | 2,900 |
| Mar 19, 2025 | 789,633.00 | 789,964.00 | 781,230.00 | 789,880.00 | 789,880.00 | 3,700 |
| Mar 18, 2025 | 788,495.00 | 792,240.00 | 781,882.00 | 783,684.00 | 783,684.00 | 1,700 |
| Mar 17, 2025 | 772,036.00 | 786,746.00 | 770,287.00 | 784,957.00 | 784,957.00 | 2,500 |
| Mar 14, 2025 | 759,622.00 | 773,525.00 | 754,962.00 | 771,250.00 | 771,250.00 | 1,800 |
| Mar 13, 2025 | 744,972.00 | 761,789.00 | 741,952.00 | 756,910.00 | 756,910.00 | 1,500 |
| Mar 12, 2025 | 747,915.00 | 748,345.00 | 733,900.00 | 745,682.00 | 745,682.00 | 1,500 |
| Mar 11, 2025 | 744,256.00 | 748,402.00 | 737,002.00 | 744,708.00 | 744,708.00 | 2,000 |
| Mar 10, 2025 | 736,299.00 | 750,255.00 | 734,625.00 | 744,944.00 | 744,944.00 | 2,200 |
| Mar 7, 2025 | 744,600.00 | 747,212.00 | 735,200.00 | 742,901.00 | 742,901.00 | 1,500 |
| Mar 6, 2025 | 745,145.00 | 749,096.00 | 738,286.00 | 747,110.00 | 747,110.00 | 1,400 |
| Mar 5, 2025 | 745,891.00 | 751,020.00 | 738,987.00 | 746,940.00 | 746,940.00 | 1,400 |
| Mar 4, 2025 | 759,915.00 | 761,405.00 | 740,759.00 | 742,800.00 | 742,800.00 | 2,400 |
| Mar 3, 2025 | 775,648.00 | 777,749.00 | 759,700.00 | 765,160.00 | 765,160.00 | 2,900 |
| Feb 28, 2025 | 760,420.00 | 775,000.00 | 756,428.00 | 775,000.00 | 775,000.00 | 1,800 |
| Feb 27, 2025 | 743,491.00 | 757,341.00 | 741,472.00 | 753,380.00 | 753,380.00 | 1,400 |
| Feb 26, 2025 | 748,186.00 | 750,250.00 | 739,886.00 | 740,998.00 | 740,998.00 | 1,500 |
| Feb 25, 2025 | 754,050.00 | 759,924.00 | 737,600.00 | 750,041.00 | 750,041.00 | 2,000 |
| Feb 24, 2025 | 724,726.00 | 755,968.00 | 722,503.00 | 747,485.00 | 747,485.00 | 2,900 |
| Feb 21, 2025 | 721,103.00 | 725,552.00 | 716,742.00 | 718,750.00 | 718,750.00 | 1,100 |
| Feb 20, 2025 | 725,313.00 | 726,000.00 | 717,200.00 | 722,980.00 | 722,980.00 | 1,200 |
| Feb 19, 2025 | 724,125.00 | 726,888.00 | 720,795.00 | 725,883.00 | 725,883.00 | 1,000 |
| Feb 18, 2025 | 720,975.00 | 725,900.00 | 716,860.00 | 725,000.00 | 725,000.00 | 1,900 |
| Feb 14, 2025 | 721,061.00 | 726,600.00 | 719,066.00 | 719,146.00 | 719,146.00 | 1,200 |
| Feb 13, 2025 | 708,308.00 | 721,782.00 | 706,669.00 | 721,500.00 | 721,500.00 | 1,100 |
| Feb 12, 2025 | 706,215.00 | 708,166.00 | 702,235.00 | 707,500.00 | 707,500.00 | 1,000 |
| Feb 11, 2025 | 706,000.00 | 709,491.00 | 700,490.00 | 709,489.00 | 709,489.00 | 1,000 |
| Feb 10, 2025 | 711,319.00 | 711,319.00 | 703,996.00 | 705,959.00 | 705,959.00 | 1,500 |
| Feb 7, 2025 | 716,732.00 | 717,327.00 | 708,785.00 | 708,903.00 | 708,903.00 | 1,200 |
| Feb 6, 2025 | 712,341.00 | 716,783.00 | 709,787.00 | 714,869.00 | 714,869.00 | 1,300 |
| Feb 5, 2025 | 704,532.00 | 711,208.00 | 702,100.00 | 709,840.00 | 709,840.00 | 1,200 |
| Feb 4, 2025 | 697,041.00 | 702,179.00 | 694,506.00 | 702,179.00 | 702,179.00 | 1,000 |
| Feb 3, 2025 | 691,287.00 | 699,725.00 | 682,280.00 | 696,552.00 | 696,552.00 | 2,300 |
| Jan 31, 2025 | 708,044.00 | 708,651.00 | 700,613.00 | 702,614.00 | 702,614.00 | 1,400 |
| Jan 30, 2025 | 707,271.00 | 711,000.00 | 703,805.00 | 709,084.00 | 709,084.00 | 1,100 |
| Jan 29, 2025 | 704,935.00 | 710,708.00 | 703,094.00 | 704,680.00 | 704,680.00 | 1,100 |
| Jan 28, 2025 | 711,229.00 | 711,229.00 | 703,618.00 | 705,000.00 | 705,000.00 | 1,500 |
| Jan 27, 2025 | 696,479.00 | 712,000.00 | 695,171.00 | 712,000.00 | 712,000.00 | 2,200 |
| Jan 24, 2025 | 686,545.00 | 695,571.00 | 684,801.00 | 694,602.00 | 694,602.00 | 1,200 |
| Jan 23, 2025 | 692,579.00 | 696,421.00 | 688,770.00 | 689,400.00 | 689,400.00 | 1,200 |
| Jan 22, 2025 | 702,701.00 | 703,052.00 | 682,640.00 | 691,500.00 | 691,500.00 | 1,900 |
| Jan 21, 2025 | 706,486.00 | 709,487.00 | 701,569.00 | 702,553.00 | 702,553.00 | 2,600 |
| Jan 17, 2025 | 697,790.00 | 705,000.00 | 693,770.00 | 702,760.00 | 702,760.00 | 1,600 |
| Jan 16, 2025 | 687,763.00 | 694,487.00 | 685,626.00 | 692,904.00 | 692,904.00 | 1,100 |
| Jan 15, 2025 | 683,047.00 | 688,507.00 | 680,500.00 | 688,500.00 | 688,500.00 | 1,200 |
| Jan 14, 2025 | 668,593.00 | 675,760.00 | 666,027.00 | 675,760.00 | 675,760.00 | 1,100 |
| Jan 13, 2025 | 662,295.00 | 667,355.00 | 660,651.00 | 666,280.00 | 666,280.00 | 1,500 |
| Jan 10, 2025 | 677,258.00 | 677,400.00 | 660,640.00 | 663,000.00 | 663,000.00 | 2,100 |
| Jan 8, 2025 | 680,601.00 | 681,074.00 | 674,550.00 | 677,925.00 | 677,925.00 | 1,100 |
| Jan 7, 2025 | 678,759.00 | 684,655.00 | 676,452.00 | 678,560.00 | 678,560.00 | 1,200 |
| Jan 6, 2025 | 681,925.00 | 684,124.00 | 675,911.00 | 676,604.00 | 676,604.00 | 2,100 |
| Jan 3, 2025 | 678,874.00 | 681,583.00 | 675,120.00 | 681,460.00 | 681,460.00 | 1,300 |
| Jan 2, 2025 | 685,049.00 | 685,330.00 | 674,923.00 | 675,500.00 | 675,500.00 | 1,900 |
| Dec 31, 2024 | 678,863.00 | 681,700.00 | 676,449.00 | 680,920.00 | 680,920.00 | 1,200 |
| Dec 30, 2024 | 681,727.00 | 681,768.00 | 673,626.00 | 678,120.00 | 678,120.00 | 1,700 |
| Dec 27, 2024 | 686,994.00 | 691,344.00 | 676,900.00 | 684,909.00 | 684,909.00 | 1,300 |
| Dec 26, 2024 | 686,033.00 | 689,042.00 | 683,692.00 | 687,600.00 | 687,600.00 | 1,100 |
| Dec 24, 2024 | 683,354.00 | 688,029.00 | 681,258.00 | 687,442.00 | 687,442.00 | 700 |
| Dec 23, 2024 | 680,000.00 | 681,999.00 | 674,589.00 | 681,999.00 | 681,999.00 | 1,700 |
| Dec 20, 2024 | 674,074.00 | 687,625.00 | 671,775.00 | 682,500.00 | 682,500.00 | 1,500 |
| Dec 19, 2024 | 677,657.00 | 680,405.00 | 673,274.00 | 673,274.00 | 673,274.00 | 1,600 |
| Dec 18, 2024 | 686,377.00 | 687,812.00 | 670,000.00 | 670,738.00 | 670,738.00 | 1,500 |
| Dec 17, 2024 | 679,987.00 | 685,141.00 | 678,050.00 | 684,120.00 | 684,120.00 | 1,500 |
| Dec 16, 2024 | 688,354.00 | 690,189.00 | 682,171.00 | 683,788.00 | 683,788.00 | 2,100 |
| Dec 13, 2024 | 690,449.00 | 690,449.00 | 685,350.00 | 685,934.00 | 685,934.00 | 1,400 |
| Dec 12, 2024 | 693,017.00 | 695,000.00 | 686,850.00 | 686,850.00 | 686,850.00 | 1,700 |
| Dec 11, 2024 | 695,963.00 | 697,814.00 | 688,000.00 | 690,666.00 | 690,666.00 | 2,100 |
| Dec 10, 2024 | 697,092.00 | 699,361.00 | 689,630.00 | 694,620.00 | 694,620.00 | 1,600 |
| Dec 9, 2024 | 707,089.00 | 707,089.00 | 695,000.00 | 696,160.00 | 696,160.00 | 2,600 |
| Dec 6, 2024 | 706,750.00 | 706,913.00 | 701,546.00 | 705,237.00 | 705,237.00 | 1,500 |
| Dec 5, 2024 | 703,616.00 | 708,806.00 | 702,231.00 | 704,406.00 | 704,406.00 | 1,700 |
| Dec 4, 2024 | 706,754.00 | 707,280.00 | 699,836.00 | 701,601.00 | 701,601.00 | 2,100 |
| Dec 3, 2024 | 716,739.00 | 717,722.00 | 703,355.00 | 705,659.00 | 705,659.00 | 2,300 |
| Dec 2, 2024 | 725,911.00 | 727,000.00 | 712,204.00 | 715,880.00 | 715,880.00 | 3,200 |
| Nov 29, 2024 | 730,091.00 | 730,097.00 | 723,050.00 | 724,040.00 | 724,040.00 | 1,300 |
| Nov 27, 2024 | 720,776.00 | 737,301.00 | 720,053.00 | 723,549.00 | 723,549.00 | 1,600 |
| Nov 26, 2024 | 716,453.00 | 719,159.00 | 709,599.00 | 718,520.00 | 718,520.00 | 1,400 |
| Nov 25, 2024 | 718,596.00 | 723,473.00 | 715,373.00 | 716,399.00 | 716,399.00 | 2,400 |
| Nov 22, 2024 | 708,184.00 | 715,958.00 | 705,000.00 | 714,280.00 | 714,280.00 | 1,500 |
| Nov 21, 2024 | 704,176.00 | 711,778.00 | 699,578.00 | 707,250.00 | 707,250.00 | 1,500 |
| Nov 20, 2024 | 704,051.00 | 705,408.00 | 699,264.00 | 703,300.00 | 703,300.00 | 1,300 |
| Nov 19, 2024 | 706,008.00 | 706,645.00 | 697,815.00 | 703,960.00 | 703,960.00 | 1,700 |
| Nov 18, 2024 | 705,423.00 | 708,868.00 | 702,700.00 | 708,000.00 | 708,000.00 | 2,300 |
| Nov 15, 2024 | 698,399.00 | 707,991.00 | 697,078.00 | 705,999.00 | 705,999.00 | 1,800 |
| Nov 14, 2024 | 702,950.00 | 703,780.00 | 698,839.00 | 700,600.00 | 700,600.00 | 1,400 |
| Nov 13, 2024 | 701,027.00 | 702,395.00 | 696,500.00 | 702,250.00 | 702,250.00 | 1,700 |
| Nov 12, 2024 | 702,637.00 | 702,637.00 | 698,000.00 | 700,700.00 | 700,700.00 | 1,700 |
| Nov 11, 2024 | 699,170.00 | 705,634.00 | 696,759.00 | 700,224.00 | 700,224.00 | 2,900 |
| Nov 8, 2024 | 692,712.00 | 699,414.00 | 689,582.00 | 695,878.00 | 695,878.00 | 1,700 |
| Nov 7, 2024 | 702,299.00 | 704,053.00 | 688,252.00 | 688,252.00 | 688,252.00 | 2,600 |
| Nov 6, 2024 | 688,739.00 | 703,419.00 | 685,516.00 | 703,000.00 | 703,000.00 | 2,900 |
| Nov 5, 2024 | 664,640.00 | 667,522.00 | 661,970.00 | 666,684.00 | 666,684.00 | 1,700 |
| Nov 4, 2024 | 676,450.00 | 676,678.00 | 657,498.00 | 664,750.00 | 664,750.00 | 3,000 |
| Nov 1, 2024 | 678,393.00 | 682,986.00 | 676,271.00 | 678,000.00 | 678,000.00 | 1,300 |
| Oct 31, 2024 | 682,525.00 | 685,500.00 | 676,128.00 | 676,960.00 | 676,960.00 | 1,300 |
| Oct 30, 2024 | 682,960.00 | 686,686.00 | 681,395.00 | 682,600.00 | 682,600.00 | 1,200 |
| Oct 29, 2024 | 687,948.00 | 688,345.00 | 682,100.00 | 682,920.00 | 682,920.00 | 1,700 |
| Oct 28, 2024 | 683,583.00 | 688,839.00 | 681,851.00 | 688,354.00 | 688,354.00 | 1,800 |
| Oct 25, 2024 | 687,548.00 | 689,299.00 | 680,300.00 | 681,999.00 | 681,999.00 | 1,800 |
| Oct 24, 2024 | 691,845.00 | 692,021.00 | 682,016.00 | 687,000.00 | 687,000.00 | 1,600 |
| Oct 23, 2024 | 691,262.00 | 695,422.00 | 688,500.00 | 691,220.00 | 691,220.00 | 1,100 |
| Oct 22, 2024 | 696,199.00 | 698,065.00 | 687,457.00 | 692,600.00 | 692,600.00 | 1,400 |
| Oct 21, 2024 | 697,639.00 | 698,634.00 | 692,966.00 | 698,000.00 | 698,000.00 | 1,800 |
| Oct 18, 2024 | 699,483.00 | 700,670.00 | 695,105.00 | 698,500.00 | 698,500.00 | 1,300 |
| Oct 17, 2024 | 701,664.00 | 701,858.00 | 696,939.00 | 697,640.00 | 697,640.00 | 1,300 |
| Oct 16, 2024 | 697,415.00 | 699,413.00 | 693,925.00 | 699,413.00 | 699,413.00 | 1,200 |
| Oct 15, 2024 | 691,717.00 | 699,583.00 | 689,997.00 | 693,614.00 | 693,614.00 | 1,500 |
| Oct 14, 2024 | 692,695.00 | 693,598.00 | 685,000.00 | 685,000.00 | 685,000.00 | 1,900 |
| Oct 11, 2024 | 682,894.00 | 694,780.00 | 681,960.00 | 691,500.00 | 691,500.00 | 1,500 |
| Oct 10, 2024 | 685,932.00 | 687,848.00 | 679,100.00 | 682,470.00 | 682,470.00 | 1,300 |
| Oct 9, 2024 | 679,444.00 | 686,725.00 | 678,257.00 | 683,400.00 | 683,400.00 | 1,100 |
| Oct 8, 2024 | 683,090.00 | 686,000.00 | 678,000.00 | 678,000.00 | 678,000.00 | 1,200 |
| Oct 7, 2024 | 693,481.00 | 693,481.00 | 678,640.00 | 680,000.00 | 680,000.00 | 2,200 |
| Oct 4, 2024 | 681,701.00 | 693,839.00 | 680,401.00 | 693,839.00 | 693,839.00 | 1,400 |
| Oct 3, 2024 | 681,673.00 | 683,805.00 | 676,597.00 | 678,640.00 | 678,640.00 | 1,400 |
| Oct 2, 2024 | 687,660.00 | 687,828.00 | 681,538.00 | 685,000.00 | 685,000.00 | 1,400 |
| Oct 1, 2024 | 689,737.00 | 689,848.00 | 682,612.00 | 685,000.00 | 685,000.00 | 1,700 |
| Sep 30, 2024 | 687,410.00 | 691,562.00 | 682,845.00 | 691,180.00 | 691,180.00 | 1,700 |
| Sep 27, 2024 | 683,957.00 | 687,677.00 | 682,200.00 | 686,182.00 | 686,182.00 | 1,200 |
| Sep 26, 2024 | 678,738.00 | 685,908.00 | 677,501.00 | 683,340.00 | 683,340.00 | 1,300 |
| Sep 25, 2024 | 683,447.00 | 684,000.00 | 678,243.00 | 679,850.00 | 679,850.00 | 1,400 |
| Sep 24, 2024 | 682,820.00 | 683,967.00 | 678,819.00 | 683,913.00 | 683,913.00 | 1,500 |
| Sep 23, 2024 | 685,756.00 | 689,680.00 | 680,510.00 | 685,320.00 | 685,320.00 | 2,000 |
| Sep 20, 2024 | 687,270.00 | 687,270.00 | 680,940.00 | 685,490.00 | 685,490.00 | 1,700 |
| Sep 19, 2024 | 692,979.00 | 693,775.00 | 686,000.00 | 687,840.00 | 687,840.00 | 1,500 |
| Sep 18, 2024 | 687,500.00 | 688,902.00 | 682,214.00 | 686,859.00 | 686,859.00 | 1,200 |
| Sep 17, 2024 | 680,703.00 | 691,164.00 | 679,124.00 | 685,250.00 | 685,250.00 | 1,300 |
| Sep 16, 2024 | 673,038.00 | 678,827.00 | 671,436.00 | 677,731.00 | 677,731.00 | 1,900 |
| Sep 13, 2024 | 677,352.00 | 678,234.00 | 671,000.00 | 671,750.00 | 671,750.00 | 1,900 |
| Sep 12, 2024 | 681,633.00 | 682,448.00 | 673,972.00 | 675,380.00 | 675,380.00 | 1,600 |
| Sep 11, 2024 | 686,972.00 | 687,143.00 | 667,886.00 | 680,040.00 | 680,040.00 | 2,200 |
| Sep 10, 2024 | 693,130.00 | 696,614.00 | 684,305.00 | 688,076.00 | 688,076.00 | 1,700 |
| Sep 9, 2024 | 695,039.00 | 699,202.00 | 688,830.00 | 689,280.00 | 689,280.00 | 2,300 |
| Sep 6, 2024 | 695,966.00 | 702,228.00 | 687,951.00 | 689,287.00 | 689,287.00 | 2,000 |
| Sep 5, 2024 | 718,849.00 | 718,851.00 | 694,633.00 | 696,160.00 | 696,160.00 | 2,500 |
| Sep 4, 2024 | 718,360.00 | 727,115.00 | 711,466.00 | 715,778.00 | 715,778.00 | 2,200 |
| Sep 3, 2024 | 711,879.00 | 723,866.00 | 710,844.00 | 715,910.00 | 715,910.00 | 3,600 |
| Aug 30, 2024 | 705,674.00 | 715,300.00 | 704,406.00 | 715,300.00 | 715,300.00 | 1,800 |
| Aug 29, 2024 | 700,563.00 | 704,650.00 | 694,724.00 | 702,320.00 | 702,320.00 | 2,000 |
| Aug 28, 2024 | 691,309.00 | 699,837.00 | 689,221.00 | 696,502.00 | 696,502.00 | 1,900 |
| Aug 27, 2024 | 682,246.00 | 692,940.00 | 682,126.00 | 691,350.00 | 691,350.00 | 1,500 |
| Aug 26, 2024 | 682,960.00 | 688,651.00 | 680,180.00 | 682,200.00 | 682,200.00 | 1,900 |
| Aug 23, 2024 | 675,400.00 | 680,342.00 | 673,379.00 | 680,330.00 | 680,330.00 | 1,400 |
| Aug 22, 2024 | 670,559.00 | 674,172.00 | 666,906.00 | 674,000.00 | 674,000.00 | 1,400 |
| Aug 21, 2024 | 674,795.00 | 675,500.00 | 666,100.00 | 669,500.00 | 669,500.00 | 1,300 |
| Aug 20, 2024 | 674,185.00 | 675,575.00 | 669,575.00 | 672,400.00 | 672,400.00 | 1,500 |
| Aug 19, 2024 | 669,043.00 | 675,651.00 | 667,841.00 | 672,940.00 | 672,940.00 | 2,100 |
| Aug 16, 2024 | 662,468.00 | 667,770.00 | 660,121.00 | 667,130.00 | 667,130.00 | 1,400 |
| Aug 15, 2024 | 661,860.00 | 663,915.00 | 658,004.00 | 661,145.00 | 661,145.00 | 1,400 |
| Aug 14, 2024 | 650,282.00 | 658,426.00 | 648,105.00 | 657,122.00 | 657,122.00 | 1,300 |
| Aug 13, 2024 | 647,557.00 | 650,000.00 | 639,456.00 | 649,105.00 | 649,105.00 | 1,400 |
| Aug 12, 2024 | 651,095.00 | 651,337.00 | 643,885.00 | 646,450.00 | 646,450.00 | 1,800 |
| Aug 9, 2024 | 648,525.00 | 652,041.00 | 645,672.00 | 647,523.00 | 647,523.00 | 1,200 |
| Aug 8, 2024 | 644,425.00 | 648,888.00 | 641,244.00 | 648,888.00 | 648,888.00 | 1,300 |
| Aug 7, 2024 | 641,500.00 | 649,483.00 | 638,716.00 | 641,000.00 | 641,000.00 | 1,600 |
| Aug 6, 2024 | 625,120.00 | 641,130.00 | 622,480.00 | 633,175.00 | 633,175.00 | 2,400 |
| Aug 5, 2024 | 619,493.00 | 626,755.00 | 609,579.00 | 620,040.00 | 620,040.00 | 4,500 |
| Aug 2, 2024 | 645,788.00 | 654,555.00 | 636,190.00 | 641,435.00 | 641,435.00 | 1,800 |
| Aug 1, 2024 | 659,903.00 | 661,286.00 | 647,000.00 | 647,000.00 | 647,000.00 | 1,900 |
| Jul 31, 2024 | 661,914.00 | 661,914.00 | 657,159.00 | 659,211.00 | 659,211.00 | 1,500 |
| Jul 30, 2024 | 659,078.00 | 666,022.00 | 657,733.00 | 662,125.00 | 662,125.00 | 1,600 |
| Jul 29, 2024 | 657,567.00 | 660,500.00 | 653,540.00 | 658,060.00 | 658,060.00 | 2,000 |
| Jul 26, 2024 | 653,044.00 | 658,595.00 | 651,164.00 | 657,180.00 | 657,180.00 | 1,400 |
| Jul 25, 2024 | 647,909.00 | 659,605.00 | 645,847.00 | 649,950.00 | 649,950.00 | 1,300 |
| Jul 24, 2024 | 651,725.00 | 653,820.00 | 647,112.00 | 650,080.00 | 650,080.00 | 1,300 |
| Jul 23, 2024 | 656,586.00 | 657,555.00 | 651,520.00 | 651,580.00 | 651,580.00 | 1,300 |
| Jul 22, 2024 | 654,620.00 | 657,773.00 | 649,449.00 | 655,260.00 | 655,260.00 | 1,900 |
| Jul 19, 2024 | 663,908.00 | 665,550.00 | 651,000.00 | 652,040.00 | 652,040.00 | 1,900 |
| Jul 18, 2024 | 670,291.00 | 676,107.00 | 660,870.00 | 662,820.00 | 662,820.00 | 2,000 |
| Jul 17, 2024 | 658,756.00 | 671,370.00 | 656,501.00 | 671,280.00 | 671,280.00 | 2,200 |
| Jul 16, 2024 | 657,735.00 | 660,752.00 | 653,165.00 | 660,388.00 | 660,388.00 | 2,000 |
| Jul 15, 2024 | 640,681.00 | 653,861.00 | 639,541.00 | 652,997.00 | 652,997.00 | 2,600 |
| Jul 12, 2024 | 632,000.00 | 643,333.00 | 630,501.00 | 639,500.00 | 639,500.00 | 2,000 |
| Jul 11, 2024 | 623,513.00 | 630,100.00 | 620,000.00 | 629,080.00 | 629,080.00 | 1,800 |
| Jul 10, 2024 | 618,404.00 | 622,812.00 | 616,000.00 | 622,506.00 | 622,506.00 | 2,100 |
| Jul 9, 2024 | 615,105.00 | 622,068.00 | 613,878.00 | 619,000.00 | 619,000.00 | 1,700 |
| Jul 8, 2024 | 618,689.00 | 622,760.00 | 613,205.00 | 614,425.00 | 614,425.00 | 2,800 |
| Jul 5, 2024 | 611,929.00 | 619,174.00 | 609,731.00 | 618,545.00 | 618,545.00 | 2,100 |
| Jul 3, 2024 | 612,842.00 | 612,842.00 | 608,520.00 | 611,375.00 | 611,375.00 | 1,200 |
| Jul 2, 2024 | 608,906.00 | 613,149.00 | 607,955.00 | 610,668.00 | 610,668.00 | 1,400 |
| Jul 1, 2024 | 614,967.00 | 617,135.00 | 608,100.00 | 610,460.00 | 610,460.00 | 2,200 |
| Jun 28, 2024 | 614,971.00 | 617,155.00 | 611,827.00 | 612,241.00 | 612,241.00 | 1,600 |
| Jun 27, 2024 | 617,544.00 | 617,945.00 | 611,600.00 | 615,000.00 | 615,000.00 | 2,300 |
| Jun 26, 2024 | 618,211.00 | 618,446.00 | 614,228.00 | 617,071.00 | 617,071.00 | 1,500 |
| Jun 25, 2024 | 623,716.00 | 623,716.00 | 617,110.00 | 620,800.00 | 620,800.00 | 1,800 |
| Jun 24, 2024 | 617,136.00 | 627,160.00 | 615,811.00 | 624,082.00 | 624,082.00 | 2,800 |
| Jun 21, 2024 | 616,697.00 | 618,195.00 | 613,195.00 | 615,001.00 | 615,001.00 | 1,800 |
| Jun 20, 2024 | 613,556.00 | 617,845.00 | 607,290.00 | 617,250.00 | 617,250.00 | 2,900 |
| Jun 18, 2024 | 612,221.00 | 615,000.00 | 610,100.00 | 615,000.00 | 615,000.00 | 1,900 |
| Jun 17, 2024 | 610,584.00 | 613,860.00 | 607,888.00 | 613,860.00 | 613,860.00 | 2,500 |
| Jun 14, 2024 | 609,134.00 | 612,000.00 | 607,957.00 | 610,900.00 | 610,900.00 | 1,900 |
| Jun 13, 2024 | 614,838.00 | 616,000.00 | 607,340.00 | 611,500.00 | 611,500.00 | 2,700 |
| Jun 12, 2024 | 619,446.00 | 619,835.00 | 613,250.00 | 615,592.00 | 615,592.00 | 2,000 |
| Jun 11, 2024 | 615,978.00 | 615,978.00 | 611,050.00 | 615,769.00 | 615,769.00 | 2,200 |
| Jun 10, 2024 | 623,667.00 | 623,667.00 | 616,500.00 | 617,700.00 | 617,700.00 | 2,900 |
| Jun 7, 2024 | 618,894.00 | 626,000.00 | 617,795.00 | 622,291.00 | 622,291.00 | 2,300 |
| Jun 6, 2024 | 617,885.00 | 620,000.00 | 614,235.00 | 620,000.00 | 620,000.00 | 12,700 |
| Jun 5, 2024 | 617,250.00 | 619,850.00 | 611,720.00 | 618,000.00 | 618,000.00 | 14,900 |
| Jun 4, 2024 | 634,999.00 | 634,999.00 | 612,375.00 | 617,435.00 | 617,435.00 | 18,700 |
| Jun 3, 2024 | 625,735.00 | 741,971.00 | 623,520.00 | 631,110.00 | 631,110.00 | 9,800 |
| May 31, 2024 | 617,941.00 | 627,400.00 | 614,686.00 | 627,400.00 | 627,400.00 | 12,400 |
| May 30, 2024 | 608,847.00 | 617,700.00 | 607,500.00 | 617,690.00 | 617,690.00 | 11,500 |
| May 29, 2024 | 609,171.00 | 613,468.00 | 607,135.00 | 608,816.00 | 608,816.00 | 12,200 |
| May 28, 2024 | 615,850.00 | 617,626.00 | 607,320.00 | 609,000.00 | 609,000.00 | 17,600 |
| May 24, 2024 | 615,271.00 | 616,412.00 | 612,117.00 | 615,900.00 | 615,900.00 | 12,200 |
| May 23, 2024 | 624,250.00 | 625,500.00 | 612,055.00 | 612,320.00 | 612,320.00 | 12,500 |
| May 22, 2024 | 625,706.00 | 630,000.00 | 623,648.00 | 625,100.00 | 625,100.00 | 11,800 |
| May 21, 2024 | 624,826.00 | 627,500.00 | 621,961.00 | 625,150.00 | 625,150.00 | 11,900 |
| May 20, 2024 | 629,418.00 | 632,234.00 | 623,000.00 | 623,250.00 | 623,250.00 | 15,800 |
| May 17, 2024 | 626,550.00 | 629,555.00 | 622,141.00 | 629,375.00 | 629,375.00 | 14,400 |
| May 16, 2024 | 625,889.00 | 628,582.00 | 620,706.00 | 625,100.00 | 625,100.00 | 14,900 |
| May 15, 2024 | 619,654.00 | 624,260.00 | 616,711.00 | 622,815.00 | 622,815.00 | 13,700 |
| May 14, 2024 | 619,501.00 | 622,000.00 | 616,490.00 | 619,250.00 | 619,250.00 | 13,700 |
| May 13, 2024 | 624,401.00 | 626,700.00 | 619,385.00 | 621,000.00 | 621,000.00 | 17,700 |
| May 10, 2024 | 620,000.00 | 622,000.00 | 615,441.00 | 622,000.00 | 622,000.00 | 14,100 |
| May 9, 2024 | 611,970.00 | 615,835.00 | 609,606.00 | 615,835.00 | 615,835.00 | 12,600 |
| May 8, 2024 | 611,543.00 | 613,000.00 | 608,035.00 | 612,100.00 | 612,100.00 | 13,200 |
| May 7, 2024 | 612,000.00 | 613,160.00 | 607,850.00 | 611,258.00 | 611,258.00 | 13,000 |
| May 6, 2024 | 609,364.00 | 612,000.00 | 601,500.00 | 608,795.00 | 608,795.00 | 18,000 |
| May 3, 2024 | 612,883.00 | 616,000.00 | 602,415.00 | 603,000.00 | 603,000.00 | 14,000 |
Related Tickers
AIG American International Group, Inc.
83.66
+3.49%
ACGL Arch Capital Group Ltd.
92.48
+3.13%
ALV.DE Allianz SE
370.00
+1.62%
AEG Aegon Ltd.
6.57
+2.02%
SLF.TO Sun Life Financial Inc.
82.95
+1.31%
FIHL Fidelis Insurance Holdings Limited
16.65
+3.35%
ZURN.SW Zurich Insurance Group AG
586.00
+0.62%
SLF Sun Life Financial Inc.
60.08
+1.62%
G.MI Assicurazioni Generali S.p.A.
32.59
+1.40%
CS.PA AXA SA
42.33
+1.83%