Berkshire Hathaway Inc (BRK.B) stock
BRK.BNYSEFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as BRK.A
$542.49+0.53 (+0.10%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Berkshire Hathaway share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$542.49
+0.10% on the day
52-week range
$464.01 – $550.47
-1.4% from the high
Change over 52 weeks
+13.4%
From $478.52 on Oct 30, 2025
Average volume
4.41M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $542.25 | $550.47 | $539.23 | $542.49 | +0.06% | 19,737,170 |
| Oct 19, 2026 | $530.00 | $549.96 | $528.84 | $542.19 | +1.91% | 25,236,283 |
| Oct 12, 2026 | $517.36 | $533.55 | $515.00 | $532.02 | +3.18% | 21,508,925 |
| Oct 5, 2026 | $502.05 | $516.57 | $501.30 | $515.62 | +2.58% | 19,317,769 |
| Sep 28, 2026 | $505.00 | $507.24 | $495.96 | $502.65 | -0.56% | 22,956,667 |
| Sep 21, 2026 | $507.93 | $511.28 | $501.41 | $505.48 | -0.84% | 20,624,280 |
| Sep 14, 2026 | $512.80 | $523.74 | $506.13 | $509.77 | -0.12% | 31,486,102 |
| Sep 8, 2026 | $503.00 | $510.63 | $500.70 | $510.37 | +0.86% | 15,161,717 |
| Aug 31, 2026 | $504.06 | $508.95 | $501.27 | $506.03 | +0.20% | 20,413,121 |
| Aug 24, 2026 | $498.13 | $506.70 | $498.11 | $505.00 | +1.85% | 20,410,043 |
| Aug 17, 2026 | $504.45 | $507.07 | $495.68 | $495.82 | -1.63% | 19,667,250 |
| Aug 10, 2026 | $524.60 | $537.74 | $503.77 | $504.03 | -3.41% | 24,095,287 |
| Aug 3, 2026 | $514.93 | $525.44 | $508.81 | $521.80 | +2.01% | 20,767,600 |
| Jul 27, 2026 | $497.25 | $513.44 | $493.97 | $511.54 | +3.36% | 22,916,907 |
| Jul 20, 2026 | $490.49 | $497.29 | $486.06 | $494.93 | +0.82% | 17,895,024 |
| Jul 13, 2026 | $495.85 | $502.99 | $486.17 | $490.91 | -0.57% | 22,259,874 |
| Jul 6, 2026 | $506.50 | $512.58 | $490.70 | $493.71 | -2.77% | 18,447,269 |
| Jun 29, 2026 | $497.79 | $507.93 | $494.79 | $507.78 | +1.83% | 19,602,158 |
| Jun 22, 2026 | $488.75 | $498.66 | $486.50 | $498.66 | +1.88% | 29,524,575 |
| Jun 15, 2026 | $487.56 | $499.79 | $485.77 | $489.46 | +0.04% | 24,893,783 |
| Jun 8, 2026 | $486.13 | $490.79 | $481.06 | $489.25 | +0.23% | 25,418,840 |
| Jun 1, 2026 | $473.05 | $491.00 | $467.96 | $488.13 | +2.88% | 31,246,307 |
| May 26, 2026 | $485.50 | $487.78 | $472.27 | $474.48 | -2.45% | 20,547,295 |
| May 18, 2026 | $481.13 | $489.36 | $475.50 | $486.38 | +0.76% | 22,914,185 |
| May 11, 2026 | $476.40 | $489.42 | $475.90 | $482.70 | +1.42% | 22,400,926 |
| May 4, 2026 | $473.03 | $479.87 | $464.34 | $475.94 | +0.62% | 29,092,056 |
| Apr 27, 2026 | $469.80 | $479.77 | $469.35 | $473.01 | +0.79% | 22,893,689 |
| Apr 20, 2026 | $474.38 | $476.04 | $464.62 | $469.32 | -1.11% | 25,392,659 |
| Apr 13, 2026 | $478.90 | $481.11 | $464.01 | $474.58 | -1.11% | 26,497,219 |
| Apr 6, 2026 | $475.66 | $487.95 | $474.32 | $479.90 | +0.53% | 18,802,430 |
| Mar 30, 2026 | $470.68 | $481.10 | $470.65 | $477.35 | +1.89% | 15,889,728 |
| Mar 23, 2026 | $483.50 | $485.98 | $467.21 | $468.49 | -2.59% | 21,951,374 |
| Mar 16, 2026 | $492.77 | $496.96 | $478.81 | $480.94 | -1.85% | 24,365,357 |
| Mar 9, 2026 | $494.90 | $498.82 | $489.02 | $490.03 | -1.79% | 21,017,953 |
| Mar 2, 2026 | $495.23 | $500.86 | $472.52 | $498.98 | -1.18% | 36,970,797 |
| Feb 23, 2026 | $496.50 | $506.52 | $488.26 | $504.95 | +1.35% | 21,198,157 |
| Feb 17, 2026 | $500.02 | $506.09 | $491.81 | $498.20 | +0.13% | 14,932,973 |
| Feb 9, 2026 | $507.32 | $507.71 | $495.50 | $497.55 | -2.07% | 21,352,343 |
| Feb 2, 2026 | $481.30 | $512.13 | $478.55 | $508.09 | +5.74% | 31,752,983 |
| Jan 26, 2026 | $478.47 | $484.89 | $471.91 | $480.53 | +0.33% | 26,418,273 |
| Jan 20, 2026 | $490.80 | $490.97 | $478.44 | $478.97 | -2.90% | 20,742,430 |
| Jan 12, 2026 | $497.40 | $500.02 | $490.75 | $493.29 | -1.16% | 22,473,260 |
| Jan 5, 2026 | $494.94 | $504.08 | $493.09 | $499.10 | +0.45% | 21,870,123 |
| Dec 29, 2025 | $499.20 | $505.89 | $492.91 | $496.85 | -0.29% | 14,935,166 |
| Dec 22, 2025 | $496.34 | $502.33 | $495.55 | $498.30 | +0.76% | 11,998,534 |
| Dec 15, 2025 | $500.42 | $508.10 | $494.53 | $494.53 | -1.00% | 31,978,681 |
| Dec 8, 2025 | $502.10 | $502.97 | $488.92 | $499.52 | -0.96% | 24,772,120 |
| Dec 1, 2025 | $513.65 | $514.49 | $500.54 | $504.34 | -1.84% | 18,214,873 |
| Nov 24, 2025 | $501.90 | $516.85 | $497.17 | $513.81 | +1.94% | 23,467,462 |
| Nov 17, 2025 | $510.73 | $511.26 | $495.55 | $504.04 | -0.96% | 27,069,291 |
| Nov 10, 2025 | $497.08 | $516.55 | $494.20 | $508.94 | +1.98% | 26,303,432 |
| Nov 3, 2025 | $479.51 | $500.16 | $473.15 | $499.06 | +4.51% | 31,565,079 |
| Oct 27, 2025 | $491.92 | $492.30 | $473.72 | $477.54 | -2.96% | 29,618,068 |
| Oct 20, 2025 | $492.36 | $495.70 | $488.11 | $492.10 | -0.06% | 16,925,711 |
| Oct 13, 2025 | $488.15 | $497.06 | $485.80 | $492.42 | +0.67% | 17,854,320 |
| Oct 6, 2025 | $499.50 | $504.97 | $489.06 | $489.13 | -1.93% | 17,457,412 |
| Sep 29, 2025 | $500.00 | $503.78 | $493.22 | $498.75 | -0.26% | 21,656,728 |
| Sep 22, 2025 | $490.57 | $502.10 | $489.23 | $500.03 | +1.46% | 18,091,410 |
| Sep 15, 2025 | $493.60 | $495.99 | $487.20 | $492.85 | -0.18% | 24,175,592 |
| Sep 8, 2025 | $499.00 | $499.65 | $486.27 | $493.74 | -1.21% | 21,077,328 |
| Sep 2, 2025 | $504.24 | $507.66 | $496.59 | $499.77 | -0.64% | 15,383,621 |
| Aug 25, 2025 | $489.01 | $506.72 | $481.83 | $502.98 | +2.86% | 25,732,558 |
| Aug 18, 2025 | $477.97 | $493.14 | $474.66 | $489.00 | +2.47% | 20,704,701 |
| Aug 11, 2025 | $466.46 | $482.48 | $463.50 | $477.20 | +2.54% | 21,529,932 |
| Aug 4, 2025 | $468.05 | $472.70 | $455.19 | $465.40 | -1.57% | 31,298,380 |
| Jul 28, 2025 | $484.35 | $486.90 | $470.62 | $472.84 | -2.32% | 23,225,030 |
| Jul 21, 2025 | $473.04 | $486.17 | $472.00 | $484.07 | +2.17% | 21,963,703 |
| Jul 14, 2025 | $474.32 | $478.64 | $467.65 | $473.80 | -0.43% | 20,629,868 |
| Jul 7, 2025 | $484.42 | $486.08 | $471.40 | $475.86 | -1.88% | 21,151,141 |
| Jun 30, 2025 | $485.90 | $491.09 | $478.62 | $485.00 | -0.14% | 21,310,844 |
| Jun 23, 2025 | $485.42 | $497.74 | $481.72 | $485.68 | +0.17% | 23,855,541 |
| Jun 16, 2025 | $489.73 | $491.85 | $482.75 | $484.85 | -0.55% | 20,407,913 |
| Jun 9, 2025 | $493.70 | $494.53 | $483.78 | $487.54 | -1.21% | 20,070,954 |
| Jun 2, 2025 | $501.70 | $503.23 | $485.60 | $493.53 | -2.07% | 25,248,704 |
| May 26, 2025 | $501.00 | $509.75 | $500.19 | $503.96 | +0.10% | 24,518,750 |
| May 19, 2025 | $513.62 | $513.79 | $500.25 | $503.46 | -2.11% | 17,405,829 |
| May 12, 2025 | $520.30 | $520.30 | $501.62 | $514.31 | +0.11% | 27,294,402 |
| May 5, 2025 | $520.08 | $521.26 | $502.80 | $513.74 | -4.83% | 36,690,218 |
| Apr 28, 2025 | $533.63 | $542.07 | $524.00 | $539.80 | +1.66% | 22,306,667 |
| Apr 21, 2025 | $517.53 | $533.13 | $498.08 | $530.96 | +2.46% | 19,887,520 |
| Apr 14, 2025 | $531.00 | $536.52 | $512.89 | $518.21 | -1.13% | 21,052,848 |
| Apr 7, 2025 | $467.42 | $526.58 | $462.10 | $524.11 | +6.19% | 46,080,426 |
| Mar 31, 2025 | $521.40 | $539.00 | $492.98 | $493.54 | -6.23% | 34,364,831 |
| Mar 24, 2025 | $523.10 | $537.63 | $521.48 | $526.31 | +0.84% | 24,310,486 |
| Mar 17, 2025 | $514.62 | $530.61 | $513.21 | $521.91 | +1.42% | 26,610,897 |
| Mar 10, 2025 | $490.00 | $515.84 | $488.75 | $514.60 | +3.83% | 26,371,135 |
| Mar 3, 2025 | $516.22 | $518.77 | $490.11 | $495.62 | -3.54% | 23,786,505 |
| Feb 24, 2025 | $483.50 | $515.37 | $483.24 | $513.83 | +7.33% | 31,521,502 |
| Feb 18, 2025 | $480.40 | $484.72 | $477.63 | $478.74 | -0.18% | 12,523,512 |
| Feb 10, 2025 | $473.96 | $484.55 | $466.72 | $479.59 | +1.45% | 14,627,960 |
| Feb 3, 2025 | $461.30 | $478.25 | $454.60 | $472.74 | +0.87% | 18,291,009 |
| Jan 27, 2025 | $464.30 | $474.93 | $464.30 | $468.67 | +1.18% | 18,315,964 |
| Jan 21, 2025 | $471.00 | $473.17 | $455.28 | $463.19 | -1.02% | 18,243,504 |
| Jan 13, 2025 | $442.04 | $470.18 | $441.15 | $467.95 | +5.71% | 22,356,928 |
| Jan 6, 2025 | $453.85 | $456.52 | $440.10 | $442.66 | -2.40% | 16,985,207 |
| Dec 30, 2024 | $454.25 | $456.89 | $449.18 | $453.56 | -0.65% | 12,850,443 |
| Dec 23, 2024 | $453.19 | $461.13 | $449.82 | $456.51 | +0.73% | 10,995,702 |
| Dec 16, 2024 | $459.17 | $460.42 | $446.09 | $453.20 | -1.03% | 31,522,475 |
| Dec 9, 2024 | $470.60 | $471.70 | $457.01 | $457.90 | -2.68% | 17,319,311 |
| Dec 2, 2024 | $484.80 | $485.09 | $466.50 | $470.50 | -2.59% | 20,495,344 |
| Nov 25, 2024 | $479.13 | $491.67 | $472.85 | $483.02 | +1.35% | 16,907,529 |
| Nov 18, 2024 | $470.98 | $477.44 | $465.01 | $476.57 | +1.34% | 18,036,111 |
| Nov 11, 2024 | $466.01 | $472.26 | $464.00 | $470.28 | +1.48% | 20,976,280 |
| Nov 4, 2024 | $450.37 | $469.26 | $437.90 | $463.41 | +2.49% | 23,573,662 |
| Oct 28, 2024 | $455.59 | $459.24 | $450.57 | $452.14 | -0.41% | 17,412,271 |
| Oct 21, 2024 | $464.53 | $465.79 | $453.03 | $454.01 | -2.32% | 16,734,197 |
| Oct 14, 2024 | $461.92 | $467.84 | $458.10 | $464.80 | +1.00% | 18,222,300 |
| Oct 7, 2024 | $462.34 | $463.45 | $452.36 | $460.21 | -0.38% | 13,281,451 |
| Sep 30, 2024 | $458.40 | $462.18 | $450.92 | $461.97 | +0.98% | 15,142,400 |
| Sep 23, 2024 | $457.31 | $459.65 | $451.21 | $457.47 | +0.47% | 15,328,266 |
| Sep 16, 2024 | $448.80 | $462.19 | $448.34 | $455.31 | +1.72% | 22,513,948 |
| Sep 9, 2024 | $463.97 | $466.00 | $445.25 | $447.61 | -2.57% | 21,626,184 |
| Sep 3, 2024 | $475.00 | $484.82 | $458.55 | $459.42 | -3.47% | 23,441,646 |
| Aug 26, 2024 | $455.31 | $476.95 | $453.34 | $475.92 | +4.97% | 24,106,267 |
| Aug 19, 2024 | $446.01 | $453.72 | $443.84 | $453.38 | +2.00% | 15,628,542 |
| Aug 12, 2024 | $434.16 | $445.20 | $425.90 | $444.51 | +2.97% | 15,279,592 |
| Aug 5, 2024 | $413.43 | $434.75 | $406.11 | $431.67 | +0.77% | 23,332,048 |
| Jul 29, 2024 | $438.01 | $443.89 | $423.49 | $428.36 | -2.12% | 18,298,981 |
| Jul 22, 2024 | $435.05 | $439.63 | $430.73 | $437.66 | +0.73% | 14,584,314 |
| Jul 15, 2024 | $425.59 | $449.25 | $425.30 | $434.47 | +2.36% | 22,462,402 |
| Jul 8, 2024 | $411.27 | $427.45 | $408.00 | $424.44 | +3.23% | 19,249,801 |
| Jul 1, 2024 | $408.09 | $411.40 | $403.82 | $411.17 | +1.07% | 13,322,194 |
| Jun 24, 2024 | $410.70 | $417.00 | $405.79 | $406.80 | -0.69% | 22,195,934 |
| Jun 17, 2024 | $405.18 | $411.00 | $403.55 | $409.62 | +1.01% | 21,273,601 |
| Jun 10, 2024 | $413.34 | $413.94 | $403.33 | $405.54 | -1.98% | 17,171,628 |
| Jun 3, 2024 | $414.89 | $416.72 | $405.77 | $413.72 | -0.16% | 18,098,682 |
| May 28, 2024 | $408.24 | $415.40 | $401.58 | $414.40 | +1.72% | 14,855,260 |
| May 20, 2024 | $417.04 | $417.28 | $404.87 | $407.41 | -2.29% | 14,174,023 |
| May 13, 2024 | $414.06 | $417.33 | $408.17 | $416.94 | +1.19% | 14,783,876 |
| May 6, 2024 | $403.96 | $412.38 | $399.26 | $412.05 | +2.79% | 14,852,948 |
| Apr 29, 2024 | $402.66 | $404.87 | $396.35 | $400.87 | -0.31% | 14,857,118 |
| Apr 22, 2024 | $406.84 | $411.35 | $400.35 | $402.10 | -0.74% | 13,480,119 |
| Apr 15, 2024 | $406.99 | $409.06 | $395.66 | $405.08 | +0.45% | 15,581,274 |
| Apr 8, 2024 | $418.32 | $418.57 | $401.44 | $403.26 | -3.67% | 14,207,677 |
| Apr 1, 2024 | $421.49 | $424.52 | $414.55 | $418.62 | -0.45% | 15,178,766 |
| Mar 25, 2024 | $410.67 | $421.44 | $408.60 | $420.52 | +2.17% | 13,053,244 |
| Mar 18, 2024 | $408.70 | $417.83 | $406.00 | $411.60 | +0.85% | 15,921,534 |
| Mar 11, 2024 | $403.30 | $409.08 | $402.50 | $408.13 | +1.24% | 19,943,032 |
| Mar 4, 2024 | $405.00 | $407.44 | $398.78 | $403.15 | -0.97% | 20,346,224 |
| Feb 26, 2024 | $422.00 | $430.00 | $401.71 | $407.11 | -2.42% | 24,259,633 |
| Feb 20, 2024 | $406.47 | $420.56 | $406.06 | $417.22 | +2.77% | 13,977,296 |
| Feb 12, 2024 | $398.65 | $406.74 | $392.10 | $405.99 | +1.92% | 15,561,117 |
| Feb 5, 2024 | $389.95 | $399.15 | $389.29 | $398.36 | +1.95% | 15,526,348 |
| Jan 29, 2024 | $385.49 | $392.07 | $379.17 | $390.75 | +1.39% | 17,509,619 |
| Jan 22, 2024 | $368.05 | $385.73 | $366.53 | $385.40 | +5.02% | 18,736,368 |
| Jan 16, 2024 | $362.94 | $368.31 | $357.98 | $366.99 | +0.93% | 12,700,477 |
| Jan 8, 2024 | $366.01 | $368.83 | $362.13 | $363.62 | -0.54% | 15,106,029 |
| Jan 2, 2024 | $356.32 | $369.37 | $355.94 | $365.59 | +2.50% | 16,173,693 |
| Dec 26, 2023 | $356.90 | $358.68 | $355.31 | $356.66 | +0.05% | 10,456,698 |
| Dec 18, 2023 | $357.42 | $362.55 | $353.63 | $356.47 | -0.01% | 16,730,054 |
| Dec 11, 2023 | $355.00 | $364.05 | $354.20 | $356.50 | +0.97% | 23,562,071 |
| Dec 4, 2023 | $355.91 | $357.83 | $350.85 | $353.08 | -1.12% | 15,498,357 |
| Nov 27, 2023 | $362.64 | $362.64 | $355.30 | $357.07 | -1.55% | 17,998,026 |
| Nov 20, 2023 | $359.35 | $363.19 | $358.18 | $362.68 | +1.04% | 9,530,973 |
| Nov 13, 2023 | $350.09 | $360.56 | $348.81 | $358.93 | +2.39% | 15,253,900 |
| Nov 6, 2023 | $354.03 | $354.03 | $344.06 | $350.56 | -0.36% | 17,914,127 |
| Oct 30, 2023 | $332.96 | $354.35 | $332.18 | $351.81 | +6.06% | 16,342,964 |
| Oct 23, 2023 | $334.07 | $339.85 | $330.58 | $331.71 | -1.24% | 14,072,470 |
| Oct 16, 2023 | $348.00 | $349.94 | $334.35 | $335.86 | -2.67% | 15,316,331 |
| Oct 9, 2023 | $344.24 | $349.60 | $342.83 | $345.09 | -0.36% | 13,728,742 |
| Oct 2, 2023 | $349.64 | $350.00 | $339.51 | $346.34 | -1.13% | 16,133,062 |
| Sep 25, 2023 | $359.01 | $361.89 | $348.55 | $350.30 | -2.74% | 16,839,747 |
| Sep 18, 2023 | $369.33 | $373.34 | $359.76 | $360.16 | -2.09% | 15,159,703 |
| Sep 11, 2023 | $364.87 | $370.84 | $364.51 | $367.86 | +1.30% | 24,387,367 |
| Sep 5, 2023 | $363.88 | $366.47 | $359.26 | $363.15 | +0.19% | 11,921,436 |
| Aug 28, 2023 | $357.89 | $363.39 | $354.01 | $362.46 | +1.83% | 12,562,804 |
| Aug 21, 2023 | $354.09 | $357.35 | $349.61 | $355.93 | +0.96% | 11,815,242 |
| Aug 14, 2023 | $358.25 | $358.95 | $351.25 | $352.56 | -1.62% | 12,777,064 |
| Aug 7, 2023 | $355.73 | $364.63 | $353.20 | $358.35 | +2.39% | 18,817,741 |
| Jul 31, 2023 | $350.73 | $355.11 | $349.39 | $349.99 | +0.05% | 13,795,035 |
| Jul 24, 2023 | $346.77 | $351.27 | $345.54 | $349.81 | +1.17% | 14,156,742 |
| Jul 17, 2023 | $341.09 | $347.62 | $341.09 | $345.76 | +1.37% | 14,417,499 |
| Jul 10, 2023 | $340.48 | $346.44 | $339.87 | $341.09 | +0.06% | 14,130,748 |
| Jul 3, 2023 | $340.75 | $344.07 | $338.41 | $340.90 | -0.03% | 10,415,549 |
| Jun 26, 2023 | $335.17 | $342.50 | $331.84 | $341.00 | +1.72% | 16,086,317 |
| Jun 20, 2023 | $338.15 | $341.35 | $334.19 | $335.25 | -0.90% | 16,018,818 |
| Jun 12, 2023 | $335.16 | $341.68 | $332.20 | $338.31 | +0.90% | 23,599,681 |
| Jun 5, 2023 | $330.89 | $337.59 | $327.57 | $335.29 | +1.76% | 15,385,751 |
| May 30, 2023 | $321.86 | $330.67 | $319.00 | $329.48 | +2.77% | 16,748,565 |
| May 22, 2023 | $330.75 | $331.49 | $317.71 | $320.60 | -2.96% | 17,351,965 |
| May 15, 2023 | $322.89 | $333.94 | $320.13 | $330.39 | +2.45% | 14,511,098 |
| May 8, 2023 | $328.26 | $330.69 | $319.81 | $322.49 | -0.43% | 12,718,054 |
| May 1, 2023 | $329.16 | $331.84 | $317.41 | $323.88 | -1.42% | 15,566,627 |
| Apr 24, 2023 | $324.43 | $328.81 | $319.00 | $328.55 | +1.30% | 13,401,527 |
| Apr 17, 2023 | $320.20 | $325.72 | $319.00 | $324.33 | +1.44% | 14,254,930 |
| Apr 10, 2023 | $311.41 | $321.88 | $310.34 | $319.74 | +2.31% | 14,407,460 |
| Apr 3, 2023 | $309.25 | $313.22 | $307.07 | $312.51 | +1.21% | 13,051,292 |
| Mar 27, 2023 | $300.88 | $308.81 | $298.97 | $308.77 | +3.30% | 16,641,546 |
| Mar 20, 2023 | $295.57 | $307.05 | $293.39 | $298.92 | +1.84% | 21,796,521 |
| Mar 13, 2023 | $301.75 | $307.55 | $292.42 | $293.51 | -3.33% | 39,353,140 |
| Mar 6, 2023 | $312.82 | $317.29 | $301.92 | $303.63 | -2.82% | 20,441,523 |
| Feb 27, 2023 | $304.37 | $312.66 | $301.45 | $312.45 | +2.77% | 19,438,666 |
| Feb 21, 2023 | $306.17 | $307.30 | $300.01 | $304.02 | -1.37% | 13,431,053 |
| Feb 13, 2023 | $310.30 | $314.10 | $305.48 | $308.24 | -0.53% | 14,107,871 |
| Feb 6, 2023 | $308.25 | $314.15 | $305.28 | $309.89 | +0.45% | 16,412,569 |
| Jan 30, 2023 | $307.60 | $312.67 | $305.79 | $308.51 | -0.21% | 20,469,233 |
| Jan 23, 2023 | $309.63 | $313.68 | $306.85 | $309.17 | -0.23% | 13,516,228 |
| Jan 17, 2023 | $318.40 | $318.52 | $303.86 | $309.87 | -2.45% | 14,275,522 |
| Jan 9, 2023 | $319.02 | $321.32 | $313.34 | $317.64 | -0.33% | 16,299,412 |
| Jan 3, 2023 | $310.07 | $320.16 | $307.38 | $318.69 | +3.17% | 15,740,498 |
| Dec 27, 2022 | $306.45 | $309.38 | $303.26 | $308.90 | +0.79% | 11,507,344 |
| Dec 19, 2022 | $300.51 | $308.54 | $297.00 | $306.49 | +2.16% | 16,221,984 |
| Dec 12, 2022 | $307.55 | $318.91 | $297.76 | $300.00 | -2.09% | 26,884,608 |
| Dec 5, 2022 | $315.22 | $315.66 | $304.71 | $306.39 | -3.09% | 17,526,926 |
| Nov 28, 2022 | $316.25 | $319.56 | $308.70 | $316.15 | -0.40% | 23,279,991 |
| Nov 21, 2022 | $310.81 | $319.12 | $308.58 | $317.43 | +2.15% | 10,566,373 |
| Nov 14, 2022 | $310.00 | $313.89 | $304.15 | $310.76 | +0.34% | 18,446,526 |
| Nov 7, 2022 | $290.92 | $311.33 | $288.06 | $309.72 | +7.74% | 22,117,397 |
| Oct 31, 2022 | $297.98 | $298.89 | $282.38 | $287.47 | -4.06% | 19,577,122 |
| Oct 24, 2022 | $284.10 | $299.98 | $283.99 | $299.63 | +6.06% | 19,238,322 |
| Oct 17, 2022 | $276.48 | $283.36 | $271.46 | $282.51 | +3.61% | 20,881,787 |
| Oct 10, 2022 | $269.89 | $279.22 | $259.85 | $272.67 | +1.35% | 19,674,088 |
| Oct 3, 2022 | $269.52 | $281.30 | $267.16 | $269.04 | +0.76% | 20,560,988 |
| Sep 26, 2022 | $265.82 | $273.60 | $261.55 | $267.02 | -0.28% | 27,912,429 |
| Sep 19, 2022 | $272.79 | $279.13 | $264.24 | $267.77 | -2.56% | 19,825,723 |
| Sep 12, 2022 | $286.70 | $289.24 | $273.26 | $274.81 | -3.84% | 22,287,538 |
| Sep 6, 2022 | $278.01 | $287.02 | $275.36 | $285.77 | +2.92% | 14,547,311 |
| Aug 29, 2022 | $288.40 | $289.83 | $276.37 | $277.67 | -4.24% | 18,899,483 |
| Aug 22, 2022 | $294.00 | $299.63 | $287.86 | $289.96 | -2.46% | 19,326,496 |
| Aug 15, 2022 | $298.64 | $308.15 | $296.81 | $297.28 | -1.42% | 16,638,205 |
| Aug 8, 2022 | $294.87 | $301.69 | $291.93 | $301.55 | +3.25% | 17,932,401 |
| Aug 1, 2022 | $299.70 | $299.70 | $290.43 | $292.07 | -2.84% | 18,773,862 |
| Jul 25, 2022 | $287.21 | $302.40 | $284.65 | $300.60 | +5.13% | 20,243,077 |
| Jul 18, 2022 | $281.50 | $289.40 | $275.21 | $285.93 | +2.68% | 17,323,592 |
| Jul 11, 2022 | $279.38 | $282.18 | $271.20 | $278.48 | -0.84% | 18,536,613 |
| Jul 5, 2022 | $274.20 | $282.61 | $271.39 | $280.83 | +1.20% | 13,650,950 |
| Jun 27, 2022 | $280.53 | $282.45 | $268.68 | $277.50 | -0.28% | 19,459,355 |
| Jun 21, 2022 | $273.85 | $279.67 | $263.68 | $278.28 | +3.80% | 20,320,419 |
| Jun 13, 2022 | $285.43 | $287.43 | $265.68 | $268.08 | -8.10% | 37,621,495 |
| Jun 6, 2022 | $313.38 | $315.78 | $291.61 | $291.71 | -6.18% | 17,518,046 |
| May 31, 2022 | $318.98 | $318.98 | $308.61 | $310.94 | -2.56% | 15,209,484 |
| May 23, 2022 | $307.38 | $319.24 | $303.75 | $319.11 | +4.95% | 20,271,343 |
| May 16, 2022 | $310.28 | $315.44 | $298.11 | $304.05 | -2.03% | 22,553,200 |
| May 9, 2022 | $315.35 | $318.11 | $302.55 | $310.36 | -2.67% | 23,399,532 |
| May 2, 2022 | $324.11 | $327.28 | $311.74 | $318.88 | -1.22% | 24,414,312 |
| Apr 25, 2022 | $332.30 | $337.85 | $320.50 | $322.83 | -3.79% | 23,840,665 |
| Apr 18, 2022 | $344.45 | $350.86 | $335.11 | $335.56 | -2.55% | 18,629,344 |
| Apr 11, 2022 | $352.98 | $354.33 | $344.14 | $344.33 | -2.48% | 13,402,584 |
| Apr 4, 2022 | $352.00 | $353.85 | $340.55 | $353.10 | +0.35% | 22,221,256 |
| Mar 28, 2022 | $360.59 | $362.10 | $349.02 | $351.88 | -1.92% | 23,292,398 |
| Mar 21, 2022 | $344.99 | $359.01 | $344.30 | $358.76 | +4.77% | 26,262,081 |
| Mar 14, 2022 | $328.65 | $346.87 | $327.65 | $342.41 | +4.84% | 34,954,917 |
| Mar 7, 2022 | $325.68 | $331.49 | $318.03 | $326.60 | +0.39% | 28,654,237 |
| Feb 28, 2022 | $317.35 | $329.47 | $313.59 | $325.34 | +1.91% | 28,448,332 |
| Feb 22, 2022 | $313.44 | $321.43 | $299.51 | $319.24 | +1.41% | 26,463,885 |
| Feb 14, 2022 | $319.61 | $320.43 | $312.17 | $314.80 | -1.36% | 23,647,574 |
| Feb 7, 2022 | $314.91 | $325.63 | $312.06 | $319.14 | +1.32% | 27,944,182 |
| Jan 31, 2022 | $312.00 | $320.16 | $307.84 | $314.99 | +0.67% | 22,031,365 |
| Jan 24, 2022 | $299.70 | $315.92 | $294.81 | $312.90 | +2.52% | 31,392,183 |
| Jan 18, 2022 | $322.22 | $323.29 | $304.14 | $305.22 | -5.83% | 22,811,774 |
| Jan 10, 2022 | $321.40 | $324.41 | $315.04 | $324.13 | +1.36% | 22,841,669 |
| Jan 3, 2022 | $300.10 | $320.20 | $299.20 | $319.78 | +6.95% | 27,233,282 |
| Dec 27, 2021 | $295.25 | $301.65 | $294.46 | $299.00 | +1.53% | 13,305,371 |
| Dec 20, 2021 | $290.78 | $296.78 | $287.59 | $294.49 | +0.28% | 14,735,866 |
| Dec 13, 2021 | $288.50 | $301.58 | $285.84 | $293.66 | +1.88% | 35,800,864 |
| Dec 6, 2021 | $278.73 | $288.50 | $278.73 | $288.23 | +3.89% | 22,109,207 |
| Nov 29, 2021 | $284.00 | $284.98 | $274.79 | $277.43 | -2.00% | 31,343,903 |
| Nov 22, 2021 | $280.73 | $288.73 | $279.76 | $283.09 | +1.11% | 18,892,807 |
| Nov 15, 2021 | $286.60 | $286.99 | $278.01 | $279.99 | -2.10% | 19,100,691 |
| Nov 8, 2021 | $290.00 | $295.65 | $283.80 | $285.99 | -0.66% | 17,513,288 |
| Nov 1, 2021 | $288.05 | $290.70 | $285.22 | $287.88 | +0.30% | 16,515,633 |
| Oct 25, 2021 | $289.70 | $292.22 | $286.74 | $287.01 | -0.77% | 18,451,075 |
| Oct 18, 2021 | $282.83 | $289.80 | $281.57 | $289.24 | +1.77% | 15,282,686 |
| Oct 11, 2021 | $284.43 | $285.61 | $275.55 | $284.21 | +0.02% | 17,954,747 |
| Oct 4, 2021 | $274.68 | $284.99 | $273.05 | $284.14 | +3.06% | 19,342,130 |
| Sep 27, 2021 | $279.77 | $281.38 | $272.22 | $275.71 | -0.78% | 20,412,207 |
| Sep 20, 2021 | $273.05 | $279.70 | $271.36 | $277.87 | +0.40% | 25,156,460 |
| Sep 13, 2021 | $278.36 | $281.00 | $275.42 | $276.76 | -0.30% | 33,845,914 |
| Sep 7, 2021 | $281.91 | $281.91 | $277.49 | $277.60 | -1.52% | 17,752,466 |
| Aug 30, 2021 | $286.30 | $287.14 | $281.71 | $281.89 | -1.64% | 21,798,161 |
| Aug 23, 2021 | $287.38 | $288.56 | $284.18 | $286.60 | +0.47% | 15,947,722 |
| Aug 16, 2021 | $287.00 | $290.77 | $283.95 | $285.27 | -0.91% | 17,314,376 |
| Aug 9, 2021 | $287.86 | $291.82 | $286.00 | $287.89 | +0.79% | 16,576,294 |
| Aug 2, 2021 | $279.31 | $285.83 | $276.77 | $285.63 | +2.64% | 18,180,997 |
| Jul 26, 2021 | $277.78 | $281.24 | $276.91 | $278.29 | -0.07% | 16,764,355 |
| Jul 19, 2021 | $274.21 | $280.92 | $270.73 | $278.49 | +0.21% | 19,196,327 |
| Jul 12, 2021 | $279.05 | $282.22 | $277.09 | $277.90 | -0.92% | 18,246,419 |
| Jul 6, 2021 | $278.28 | $280.88 | $273.16 | $280.49 | +0.49% | 19,084,829 |
| Jun 28, 2021 | $278.82 | $281.41 | $275.25 | $279.12 | +0.27% | 20,308,873 |
| Jun 21, 2021 | $275.62 | $279.31 | $274.05 | $278.38 | +1.58% | 26,288,709 |
| Jun 14, 2021 | $286.66 | $286.85 | $272.46 | $274.04 | -4.46% | 35,197,181 |
| Jun 7, 2021 | $292.56 | $292.58 | $284.68 | $286.82 | -1.95% | 20,550,902 |
| Jun 1, 2021 | $291.52 | $293.27 | $288.28 | $292.52 | +1.06% | 14,226,766 |
| May 24, 2021 | $289.11 | $291.60 | $285.75 | $289.44 | +0.59% | 24,592,097 |
| May 17, 2021 | $289.99 | $290.47 | $282.57 | $287.74 | -1.01% | 21,892,624 |
| May 10, 2021 | $292.35 | $295.08 | $282.55 | $290.68 | -0.09% | 26,180,657 |
| May 3, 2021 | $278.55 | $291.07 | $276.78 | $290.93 | +5.81% | 24,734,059 |
| Apr 26, 2021 | $272.28 | $277.79 | $270.05 | $274.95 | +1.09% | 19,687,322 |
| Apr 19, 2021 | $272.30 | $272.92 | $266.80 | $271.98 | -0.05% | 19,293,843 |
| Apr 12, 2021 | $266.53 | $272.97 | $266.05 | $272.11 | +2.29% | 19,609,036 |
| Apr 5, 2021 | $260.02 | $266.24 | $260.00 | $266.01 | +3.02% | 20,873,212 |
| Mar 29, 2021 | $253.93 | $261.00 | $253.30 | $258.20 | +0.56% | 22,677,059 |
| Mar 22, 2021 | $250.60 | $257.39 | $246.79 | $256.77 | +2.30% | 25,470,096 |
| Mar 15, 2021 | $260.31 | $260.44 | $248.52 | $250.99 | -3.47% | 42,683,448 |
| Mar 8, 2021 | $255.60 | $267.50 | $253.73 | $260.02 | +2.71% | 34,777,711 |
| Mar 1, 2021 | $246.86 | $254.81 | $243.23 | $253.15 | +5.26% | 31,358,927 |
| Feb 22, 2021 | $240.89 | $250.56 | $240.25 | $240.51 | -0.55% | 29,122,986 |
| Feb 16, 2021 | $244.14 | $247.26 | $241.36 | $241.85 | -0.25% | 17,353,894 |
| Feb 8, 2021 | $236.00 | $242.76 | $235.35 | $242.46 | +3.10% | 18,261,500 |
| Feb 1, 2021 | $229.97 | $236.98 | $228.04 | $235.16 | +3.20% | 21,443,629 |
| Jan 25, 2021 | $231.67 | $233.52 | $226.10 | $227.87 | -2.17% | 29,607,196 |
| Jan 19, 2021 | $234.64 | $236.24 | $231.70 | $232.92 | -0.24% | 19,164,524 |
| Jan 11, 2021 | $231.22 | $235.70 | $231.02 | $233.49 | -0.23% | 23,086,061 |
| Jan 4, 2021 | $231.73 | $234.60 | $226.85 | $234.03 | +0.93% | 31,494,557 |
| Dec 28, 2020 | $228.09 | $232.28 | $227.36 | $231.87 | +2.36% | 14,794,503 |
| Dec 21, 2020 | $222.02 | $227.13 | $221.26 | $226.53 | +1.39% | 20,913,360 |
| Dec 14, 2020 | $227.68 | $228.06 | $221.67 | $223.43 | -1.31% | 47,772,665 |
| Dec 7, 2020 | $231.26 | $231.26 | $224.60 | $226.39 | -2.14% | 22,804,217 |
| Nov 30, 2020 | $231.19 | $231.98 | $228.17 | $231.35 | -0.09% | 24,565,744 |
| Nov 23, 2020 | $229.77 | $234.99 | $228.04 | $231.55 | +2.00% | 13,532,997 |
| Nov 16, 2020 | $230.58 | $234.97 | $226.77 | $227.01 | -0.18% | 24,202,491 |
| Nov 9, 2020 | $221.97 | $228.98 | $218.01 | $227.42 | +8.89% | 33,094,641 |
| Nov 2, 2020 | $204.84 | $210.86 | $203.06 | $208.85 | +3.44% | 27,657,736 |
| Oct 26, 2020 | $209.64 | $210.26 | $197.81 | $201.90 | -5.08% | 26,279,029 |
| Oct 19, 2020 | $212.16 | $213.87 | $208.20 | $212.71 | +0.38% | 16,280,328 |
| Oct 12, 2020 | $216.74 | $217.43 | $208.22 | $211.91 | -1.75% | 20,474,997 |
| Oct 5, 2020 | $213.09 | $216.29 | $209.65 | $215.68 | +2.13% | 19,428,507 |
| Sep 28, 2020 | $213.22 | $215.47 | $209.53 | $211.18 | +0.35% | 24,084,659 |
| Sep 21, 2020 | $214.00 | $215.45 | $206.58 | $210.45 | -3.56% | 25,585,686 |
| Sep 14, 2020 | $219.00 | $222.26 | $216.50 | $218.21 | +0.13% | 32,405,107 |
| Sep 8, 2020 | $217.28 | $221.62 | $215.34 | $217.93 | -0.18% | 19,695,928 |
| Aug 31, 2020 | $218.62 | $223.24 | $215.06 | $218.32 | -0.11% | 28,902,553 |
| Aug 24, 2020 | $209.23 | $218.81 | $208.91 | $218.55 | +5.36% | 22,463,466 |
| Aug 17, 2020 | $210.05 | $210.82 | $204.51 | $207.43 | -1.67% | 23,740,809 |
| Aug 10, 2020 | $211.34 | $215.60 | $209.40 | $210.96 | +0.71% | 25,100,088 |
| Aug 3, 2020 | $197.28 | $209.75 | $196.00 | $209.48 | +7.00% | 24,941,067 |
| Jul 27, 2020 | $193.83 | $196.67 | $190.61 | $195.78 | +0.65% | 23,572,508 |
| Jul 20, 2020 | $190.02 | $196.28 | $189.48 | $194.52 | +1.97% | 24,717,925 |
| Jul 13, 2020 | $183.81 | $193.05 | $182.42 | $190.76 | +4.30% | 40,095,797 |
| Jul 6, 2020 | $183.10 | $183.52 | $177.77 | $182.90 | +2.28% | 27,875,595 |
| Jun 29, 2020 | $175.90 | $180.94 | $175.33 | $178.83 | +1.97% | 21,779,126 |
| Jun 22, 2020 | $179.55 | $182.39 | $174.63 | $175.37 | -2.42% | 41,452,521 |
| Jun 15, 2020 | $177.00 | $186.70 | $176.05 | $179.72 | -0.82% | 37,674,026 |
| Jun 8, 2020 | $202.34 | $203.33 | $177.93 | $181.21 | -9.69% | 46,661,698 |
| Jun 1, 2020 | $185.53 | $201.49 | $183.19 | $200.66 | +8.13% | 34,457,904 |
| May 26, 2020 | $179.99 | $187.28 | $178.68 | $185.58 | +6.09% | 31,473,068 |
| May 18, 2020 | $174.00 | $176.87 | $172.31 | $174.93 | +3.36% | 26,155,890 |
| May 11, 2020 | $175.23 | $175.96 | $167.04 | $169.25 | -4.29% | 38,943,463 |
| May 4, 2020 | $179.78 | $180.36 | $172.34 | $176.83 | -3.20% | 39,992,940 |
| Apr 27, 2020 | $187.78 | $192.68 | $181.64 | $182.67 | -2.06% | 36,699,889 |
| Apr 20, 2020 | $188.72 | $189.35 | $183.28 | $186.52 | -2.45% | 29,257,061 |
| Apr 13, 2020 | $193.85 | $194.16 | $185.80 | $191.20 | -1.36% | 35,606,464 |
| Apr 6, 2020 | $184.61 | $197.23 | $180.49 | $193.84 | +8.69% | 34,733,158 |
| Mar 30, 2020 | $180.04 | $186.17 | $174.19 | $178.34 | -0.73% | 39,280,562 |
| Mar 23, 2020 | $165.30 | $189.07 | $159.50 | $179.66 | +5.65% | 68,873,030 |
| Mar 16, 2020 | $174.00 | $188.38 | $166.00 | $170.06 | -13.41% | 73,647,620 |
| Mar 9, 2020 | $195.00 | $202.86 | $175.00 | $196.40 | -4.65% | 71,674,450 |
| Mar 2, 2020 | $207.25 | $218.80 | $202.35 | $205.98 | -0.17% | 46,092,799 |
| Feb 24, 2020 | $221.31 | $223.94 | $199.68 | $206.34 | -10.02% | 49,496,562 |
| Feb 18, 2020 | $226.39 | $230.07 | $225.27 | $229.33 | +1.12% | 14,593,809 |
| Feb 10, 2020 | $227.17 | $228.84 | $225.13 | $226.80 | -0.26% | 14,995,467 |
| Feb 3, 2020 | $225.48 | $230.08 | $223.00 | $227.38 | +1.31% | 16,221,182 |
| Jan 27, 2020 | $223.70 | $228.08 | $221.11 | $224.43 | -1.07% | 18,683,461 |
| Jan 21, 2020 | $229.85 | $231.13 | $226.04 | $226.86 | -1.45% | 17,780,608 |
| Jan 13, 2020 | $227.05 | $231.61 | $226.13 | $230.20 | +1.58% | 18,950,273 |
| Jan 6, 2020 | $224.99 | $228.85 | $224.70 | $226.62 | +0.19% | 17,646,548 |
| Dec 30, 2019 | $226.14 | $228.39 | $224.67 | $226.18 | +0.02% | 12,706,441 |
| Dec 23, 2019 | $226.61 | $226.97 | $224.88 | $226.14 | -0.08% | 8,960,981 |
| Dec 16, 2019 | $226.77 | $228.23 | $224.16 | $226.31 | +0.42% | 31,653,438 |
| Dec 9, 2019 | $222.71 | $226.52 | $220.21 | $225.37 | +1.24% | 17,139,968 |
| Dec 2, 2019 | $220.60 | $223.00 | $216.40 | $222.61 | +1.05% | 16,826,068 |
| Nov 25, 2019 | $218.74 | $220.59 | $217.72 | $220.30 | +1.07% | 13,572,747 |
| Nov 18, 2019 | $219.95 | $220.05 | $216.01 | $217.96 | -0.81% | 18,340,628 |
| Nov 11, 2019 | $220.20 | $222.19 | $217.91 | $219.74 | -0.71% | 14,538,274 |
| Nov 4, 2019 | $217.77 | $223.37 | $216.98 | $221.31 | +2.54% | 20,886,506 |
| Oct 28, 2019 | $212.31 | $216.63 | $211.54 | $215.83 | +1.90% | 18,535,645 |
| Oct 21, 2019 | $210.00 | $212.33 | $209.54 | $211.80 | +1.46% | 14,160,872 |
| Oct 14, 2019 | $208.01 | $210.15 | $206.93 | $208.76 | +0.33% | 15,350,882 |
| Oct 7, 2019 | $207.36 | $210.08 | $203.93 | $208.08 | 0.00% | 17,507,416 |
| Sep 30, 2019 | $207.77 | $209.66 | $201.33 | $208.08 | +0.30% | 20,500,425 |
| Sep 23, 2019 | $207.02 | $209.44 | $205.74 | $207.45 | -0.32% | 15,745,877 |
| Sep 16, 2019 | $212.06 | $212.10 | $207.27 | $208.12 | -2.57% | 23,511,012 |
| Sep 9, 2019 | $205.51 | $214.58 | $205.20 | $213.61 | +4.34% | 21,727,894 |
| Sep 3, 2019 | $201.19 | $206.22 | $200.19 | $204.73 | +0.65% | 14,225,413 |
| Aug 26, 2019 | $198.70 | $204.35 | $197.44 | $203.41 | +3.17% | 16,530,086 |
| Aug 19, 2019 | $202.72 | $203.10 | $195.96 | $197.16 | -1.28% | 20,955,432 |
| Aug 12, 2019 | $197.61 | $201.00 | $195.61 | $199.72 | +0.34% | 22,389,073 |
| Aug 5, 2019 | $199.90 | $201.10 | $195.40 | $199.05 | -1.79% | 26,927,313 |
| Jul 29, 2019 | $210.00 | $210.00 | $199.42 | $202.67 | -3.44% | 19,972,936 |
| Jul 22, 2019 | $205.34 | $210.03 | $204.36 | $209.90 | +1.91% | 15,954,740 |
| Jul 15, 2019 | $214.44 | $215.04 | $205.65 | $205.97 | -3.80% | 16,875,855 |
| Jul 8, 2019 | $214.00 | $216.58 | $212.51 | $214.10 | -0.53% | 14,850,729 |
| Jul 1, 2019 | $214.25 | $215.77 | $212.66 | $215.25 | +0.98% | 12,334,915 |
| Jun 24, 2019 | $206.39 | $213.33 | $205.96 | $213.17 | +3.38% | 22,484,765 |
| Jun 17, 2019 | $205.85 | $208.75 | $203.16 | $206.21 | +0.51% | 19,642,779 |
| Jun 10, 2019 | $207.12 | $208.99 | $203.85 | $205.16 | -0.32% | 13,017,497 |
| Jun 3, 2019 | $197.62 | $206.54 | $196.89 | $205.81 | +4.25% | 16,980,550 |
| May 28, 2019 | $202.05 | $202.41 | $197.08 | $197.42 | -2.12% | 18,872,146 |
| May 20, 2019 | $202.64 | $203.99 | $199.32 | $201.69 | -0.78% | 16,137,777 |
| May 13, 2019 | $204.96 | $206.82 | $201.39 | $203.27 | -2.75% | 20,904,565 |
| May 6, 2019 | $214.69 | $215.51 | $204.31 | $209.02 | -4.38% | 23,089,082 |
| Apr 29, 2019 | $214.92 | $219.16 | $214.60 | $218.60 | +2.04% | 16,791,163 |
| Apr 22, 2019 | $209.50 | $214.22 | $208.88 | $214.22 | +2.01% | 14,813,196 |
| Apr 15, 2019 | $210.52 | $212.49 | $207.76 | $209.99 | -0.27% | 10,570,437 |
| Apr 8, 2019 | $205.14 | $211.67 | $203.59 | $210.56 | +2.55% | 15,488,378 |
| Apr 1, 2019 | $202.16 | $205.70 | $202.00 | $205.33 | +2.21% | 15,628,681 |
| Mar 25, 2019 | $200.83 | $201.98 | $198.20 | $200.89 | +0.17% | 19,131,464 |
| Mar 18, 2019 | $204.67 | $207.75 | $200.06 | $200.55 | -1.84% | 21,802,920 |
| Mar 11, 2019 | $199.62 | $206.16 | $199.47 | $204.31 | +2.82% | 21,715,280 |
| Mar 4, 2019 | $203.09 | $204.87 | $197.03 | $198.70 | -2.18% | 21,803,687 |
| Feb 25, 2019 | $201.70 | $205.00 | $201.11 | $203.13 | +0.60% | 21,401,086 |
| Feb 19, 2019 | $205.10 | $206.92 | $199.92 | $201.91 | -1.65% | 15,391,523 |
| Feb 11, 2019 | $201.69 | $208.08 | $201.32 | $205.29 | +2.17% | 19,003,703 |
| Feb 4, 2019 | $209.16 | $209.40 | $198.21 | $200.92 | -3.95% | 21,036,567 |
| Jan 28, 2019 | $201.49 | $209.30 | $199.81 | $209.19 | +3.18% | 25,542,892 |
| Jan 22, 2019 | $203.52 | $204.96 | $198.50 | $202.75 | -0.85% | 16,980,341 |
| Jan 14, 2019 | $194.78 | $204.73 | $194.46 | $204.48 | +4.17% | 21,582,273 |
| Jan 7, 2019 | $196.39 | $199.08 | $194.50 | $196.29 | +0.56% | 20,193,117 |
| Dec 31, 2018 | $204.23 | $205.01 | $191.04 | $195.20 | -3.40% | 25,078,921 |
| Dec 24, 2018 | $190.70 | $204.74 | $186.10 | $202.08 | +5.20% | 24,604,947 |
| Dec 17, 2018 | $199.77 | $202.20 | $191.11 | $192.10 | -3.95% | 42,510,600 |
| Dec 10, 2018 | $204.10 | $206.89 | $198.49 | $200.00 | -2.38% | 23,631,003 |
| Dec 3, 2018 | $221.98 | $223.59 | $202.92 | $204.88 | -6.12% | 26,237,403 |
| Nov 26, 2018 | $209.30 | $219.38 | $208.64 | $218.24 | +5.39% | 20,795,149 |
| Nov 19, 2018 | $218.28 | $218.73 | $207.03 | $207.07 | -5.19% | 16,804,431 |
| Nov 12, 2018 | $219.96 | $220.72 | $212.14 | $218.41 | -0.56% | 20,351,609 |
| Nov 5, 2018 | $213.51 | $223.52 | $212.96 | $219.63 | +6.32% | 24,122,937 |
| Oct 29, 2018 | $201.23 | $208.71 | $197.93 | $206.57 | +4.07% | 25,356,108 |
| Oct 22, 2018 | $210.77 | $210.77 | $197.29 | $198.49 | -5.40% | 23,894,137 |
| Oct 15, 2018 | $207.46 | $211.67 | $204.67 | $209.83 | +1.47% | 20,105,915 |
| Oct 8, 2018 | $219.16 | $224.07 | $203.28 | $206.80 | -5.77% | 31,509,710 |
| Oct 1, 2018 | $215.92 | $220.40 | $213.94 | $219.46 | +2.50% | 17,663,970 |
| Sep 24, 2018 | $220.48 | $220.68 | $213.86 | $214.11 | -2.91% | 18,675,817 |
| Sep 17, 2018 | $216.99 | $223.00 | $215.73 | $220.52 | +1.92% | 29,441,172 |
| Sep 10, 2018 | $215.00 | $216.51 | $212.76 | $216.37 | +1.09% | 17,864,396 |
| Sep 4, 2018 | $209.21 | $214.47 | $208.04 | $214.04 | +2.55% | 13,967,075 |
| Aug 27, 2018 | $208.56 | $211.32 | $208.10 | $208.72 | +0.36% | 18,170,276 |
| Aug 20, 2018 | $208.43 | $209.54 | $206.66 | $207.98 | -0.08% | 12,215,169 |
| Aug 13, 2018 | $206.63 | $208.47 | $203.57 | $208.14 | +0.73% | 16,467,177 |
| Aug 6, 2018 | $204.89 | $209.94 | $204.62 | $206.63 | +3.19% | 25,740,900 |
| Jul 30, 2018 | $197.80 | $200.42 | $196.77 | $200.24 | +1.16% | 21,148,055 |
| Jul 23, 2018 | $196.25 | $199.96 | $196.20 | $197.95 | +0.59% | 18,352,231 |
| Jul 16, 2018 | $190.70 | $201.40 | $190.27 | $196.78 | +3.05% | 25,227,373 |
| Jul 9, 2018 | $188.11 | $191.29 | $187.82 | $190.96 | +1.81% | 15,052,325 |
| Jul 2, 2018 | $186.09 | $188.73 | $185.72 | $187.56 | +0.49% | 11,384,552 |
| Jun 25, 2018 | $188.63 | $189.28 | $184.75 | $186.65 | -1.20% | 24,211,351 |
| Jun 18, 2018 | $190.64 | $191.36 | $187.97 | $188.91 | -1.49% | 24,722,996 |
| Jun 11, 2018 | $196.30 | $196.74 | $190.52 | $191.76 | -2.17% | 21,948,695 |
| Jun 4, 2018 | $193.00 | $196.40 | $190.14 | $196.01 | +1.97% | 20,713,429 |
| May 29, 2018 | $192.90 | $194.90 | $188.62 | $192.23 | -0.99% | 22,756,601 |
| May 21, 2018 | $197.77 | $198.89 | $193.21 | $194.15 | -0.97% | 16,316,367 |
| May 14, 2018 | $200.00 | $200.65 | $195.77 | $196.06 | -1.63% | 15,214,444 |
| May 7, 2018 | $196.00 | $202.41 | $194.70 | $199.30 | +1.87% | 17,806,224 |
| Apr 30, 2018 | $197.39 | $198.10 | $189.80 | $195.64 | -0.81% | 21,307,407 |
| Apr 23, 2018 | $200.22 | $200.84 | $194.41 | $197.23 | -1.45% | 14,467,417 |
| Apr 16, 2018 | $198.65 | $201.48 | $197.55 | $200.13 | +1.59% | 17,686,439 |
| Apr 9, 2018 | $196.73 | $199.85 | $194.92 | $197.00 | +0.77% | 17,487,081 |
| Apr 2, 2018 | $199.01 | $202.77 | $192.02 | $195.49 | -2.00% | 24,458,022 |
| Mar 26, 2018 | $196.90 | $201.44 | $193.78 | $199.48 | +3.65% | 19,974,598 |
| Mar 19, 2018 | $206.87 | $207.27 | $191.87 | $192.46 | -7.01% | 24,041,761 |
| Mar 12, 2018 | $213.20 | $213.36 | $206.23 | $206.96 | -2.81% | 22,966,915 |
| Mar 5, 2018 | $199.60 | $213.24 | $199.12 | $212.94 | +5.76% | 19,583,157 |
| Feb 26, 2018 | $207.71 | $213.13 | $198.98 | $201.34 | -0.70% | 31,057,182 |
| Feb 20, 2018 | $203.34 | $205.22 | $200.16 | $202.76 | -0.51% | 17,145,167 |
| Feb 12, 2018 | $198.51 | $206.32 | $195.92 | $203.79 | +3.96% | 21,983,101 |
| Feb 5, 2018 | $205.49 | $207.10 | $189.30 | $196.02 | -6.26% | 43,808,405 |
| Jan 29, 2018 | $217.15 | $217.62 | $207.87 | $209.12 | -3.72% | 23,237,357 |
| Jan 22, 2018 | $213.29 | $217.34 | $212.77 | $217.19 | +1.85% | 17,836,733 |
| Jan 16, 2018 | $213.12 | $215.78 | $209.36 | $213.25 | +1.47% | 20,461,978 |
| Jan 8, 2018 | $201.15 | $210.39 | $199.80 | $210.16 | +4.34% | 19,335,547 |
| Jan 2, 2018 | $198.87 | $202.13 | $195.96 | $201.42 | +1.61% | 15,742,796 |
| Dec 26, 2017 | $197.97 | $200.07 | $197.28 | $198.22 | +0.15% | 11,016,381 |
| Dec 18, 2017 | $199.50 | $200.50 | $196.88 | $197.92 | +0.07% | 18,487,499 |
| Dec 11, 2017 | $196.63 | $199.92 | $195.30 | $197.78 | +0.68% | 24,625,187 |
| Dec 4, 2017 | $196.18 | $199.48 | $194.80 | $196.44 | +0.97% | 18,112,737 |
| Nov 27, 2017 | $182.74 | $194.99 | $182.41 | $194.56 | +6.69% | 23,194,744 |
| Nov 20, 2017 | $181.43 | $183.78 | $180.44 | $182.36 | +0.72% | 9,530,578 |
| Nov 13, 2017 | $183.16 | $184.85 | $180.50 | $181.06 | -1.43% | 15,639,483 |
| Nov 6, 2017 | $186.10 | $188.19 | $181.76 | $183.68 | -1.92% | 15,898,212 |
| Oct 30, 2017 | $188.02 | $188.78 | $185.89 | $187.27 | -0.70% | 13,954,024 |
| Oct 23, 2017 | $189.18 | $190.68 | $187.05 | $188.59 | -0.24% | 14,380,288 |
| Oct 16, 2017 | $188.00 | $189.04 | $186.43 | $189.04 | +0.89% | 12,379,171 |
| Oct 9, 2017 | $187.50 | $188.20 | $185.97 | $187.37 | -0.03% | 12,567,295 |
| Oct 2, 2017 | $183.45 | $188.04 | $182.93 | $187.43 | +2.24% | 13,058,026 |
| Sep 25, 2017 | $181.99 | $184.00 | $180.80 | $183.32 | +0.80% | 11,903,707 |
| Sep 18, 2017 | $180.50 | $183.93 | $180.27 | $181.86 | +1.10% | 15,230,802 |
| Sep 11, 2017 | $177.75 | $180.36 | $177.33 | $179.89 | +2.50% | 21,647,225 |
| Sep 5, 2017 | $180.29 | $180.29 | $172.61 | $175.50 | -2.89% | 17,513,679 |
| Aug 28, 2017 | $179.77 | $181.97 | $177.20 | $180.73 | +0.63% | 15,697,397 |
| Aug 21, 2017 | $177.62 | $180.61 | $177.07 | $179.60 | +1.15% | 13,416,619 |
| Aug 14, 2017 | $176.75 | $178.97 | $176.27 | $177.56 | +1.27% | 15,363,991 |
| Aug 7, 2017 | $177.04 | $178.41 | $175.05 | $175.34 | -2.55% | 14,653,173 |
| Jul 31, 2017 | $174.70 | $179.99 | $174.20 | $179.92 | +3.40% | 14,795,930 |
| Jul 24, 2017 | $171.50 | $174.34 | $171.07 | $174.00 | +1.55% | 13,899,781 |
| Jul 17, 2017 | $169.44 | $171.87 | $168.95 | $171.34 | +1.10% | 12,115,099 |
| Jul 10, 2017 | $170.61 | $171.31 | $168.00 | $169.47 | -0.98% | 15,101,343 |
| Jul 3, 2017 | $170.40 | $172.70 | $169.90 | $171.14 | +1.05% | 11,031,084 |
| Jun 26, 2017 | $167.80 | $171.37 | $166.78 | $169.37 | +1.29% | 15,921,107 |
| Jun 19, 2017 | $171.39 | $171.95 | $166.64 | $167.22 | -1.91% | 14,424,198 |
| Jun 12, 2017 | $169.43 | $171.82 | $169.26 | $170.48 | +0.28% | 20,880,953 |
| Jun 5, 2017 | $166.43 | $170.14 | $165.87 | $170.00 | +2.23% | 16,175,568 |
| May 30, 2017 | $165.79 | $166.92 | $164.10 | $166.29 | +0.36% | 15,971,755 |
| May 22, 2017 | $164.80 | $165.90 | $163.94 | $165.69 | +1.50% | 15,075,534 |
| May 15, 2017 | $163.81 | $164.29 | $160.93 | $163.24 | -0.05% | 17,948,163 |
| May 8, 2017 | $166.50 | $166.60 | $162.39 | $163.32 | -1.94% | 19,114,565 |
| May 1, 2017 | $165.80 | $168.04 | $165.16 | $166.55 | +0.81% | 16,116,785 |
| Apr 24, 2017 | $165.70 | $168.95 | $164.40 | $165.21 | +1.10% | 19,818,261 |
| Apr 17, 2017 | $163.61 | $165.24 | $162.28 | $163.41 | +0.31% | 19,164,754 |
| Apr 10, 2017 | $166.20 | $167.00 | $162.87 | $162.90 | -1.97% | 13,554,385 |
| Apr 3, 2017 | $166.72 | $168.23 | $165.02 | $166.17 | -0.31% | 18,185,374 |
| Mar 27, 2017 | $166.89 | $168.61 | $165.80 | $166.68 | -1.17% | 21,197,373 |
| Mar 20, 2017 | $172.30 | $172.87 | $168.02 | $168.66 | -2.41% | 18,828,751 |
| Mar 13, 2017 | $175.29 | $175.60 | $172.32 | $172.82 | -1.23% | 20,056,150 |
| Mar 6, 2017 | $175.44 | $176.14 | $174.45 | $174.98 | -0.40% | 16,096,323 |
| Feb 27, 2017 | $170.90 | $177.86 | $170.32 | $175.68 | +3.21% | 25,063,336 |
| Feb 21, 2017 | $168.92 | $170.28 | $168.33 | $170.22 | +0.98% | 15,111,060 |
| Feb 13, 2017 | $164.71 | $168.70 | $164.44 | $168.57 | +2.78% | 17,199,119 |
| Feb 6, 2017 | $163.88 | $164.68 | $162.15 | $164.01 | +0.04% | 12,858,942 |
| Jan 30, 2017 | $164.20 | $165.20 | $162.27 | $163.94 | -0.28% | 15,593,762 |
| Jan 23, 2017 | $160.19 | $165.30 | $158.61 | $164.40 | +2.62% | 17,593,266 |
| Jan 17, 2017 | $161.96 | $162.00 | $159.11 | $160.21 | -1.04% | 15,127,719 |
| Jan 9, 2017 | $163.04 | $163.25 | $160.33 | $161.90 | -0.92% | 15,843,016 |
| Jan 3, 2017 | $164.34 | $164.71 | $162.18 | $163.41 | +0.26% | 13,335,593 |
| Dec 27, 2016 | $165.51 | $165.82 | $162.62 | $162.98 | -1.42% | 11,271,781 |
| Dec 19, 2016 | $165.19 | $166.67 | $164.48 | $165.32 | +0.34% | 13,087,711 |
| Dec 12, 2016 | $164.65 | $167.25 | $164.33 | $164.76 | -0.06% | 26,548,203 |
| Dec 5, 2016 | $160.25 | $165.95 | $159.27 | $164.86 | +3.43% | 23,242,324 |
| Nov 28, 2016 | $157.90 | $160.24 | $156.82 | $159.39 | +0.76% | 20,735,284 |
| Nov 21, 2016 | $158.10 | $159.09 | $157.28 | $158.18 | +0.27% | 10,823,237 |
| Nov 14, 2016 | $157.48 | $158.64 | $156.02 | $157.75 | – | 22,319,451 |
Seasonality
BRK.B return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | 1.9% | 0.0% | 0.5% | -1.1% | -0.7% | 3.6% | 3.2% | -1.3% | 1.0% | 5.7% | -0.4% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -4.4% | 5.1% | -5.1% | -1.2% | 0.2% | 5.5% | 2.2% | -1.5% | -1.2% | 8.9% | ||
| 2025 | 3.4% | 9.6% | 3.6% | 0.1% | -5.5% | -3.6% | -2.9% | 6.6% | -0.0% | -5.0% | 7.6% | -2.2% |
| 2024 | 7.6% | 6.7% | 2.7% | -5.7% | 4.5% | -1.8% | 7.8% | 8.5% | -3.3% | -2.0% | 7.1% | -6.2% |
| 2023 | 0.8% | -2.0% | 1.2% | 6.4% | -2.3% | 6.2% | 3.2% | 2.3% | -2.7% | -2.6% | 5.5% | -0.9% |
| 2022 | 4.7% | 2.7% | 9.8% | -8.5% | -2.1% | -13.6% | 10.1% | -6.6% | -4.9% | 10.5% | 8.0% | -3.0% |
| 2021 | -1.7% | 5.5% | 6.2% | 7.6% | 5.3% | -4.0% | 0.1% | 2.7% | -4.5% | 5.2% | -3.6% | 8.1% |
| 2020 | -0.9% | -8.1% | -11.4% | 2.5% | -1.0% | -3.8% | 9.7% | 11.4% | -2.3% | -5.2% | 13.4% | 1.3% |
| 2019 | 0.7% | -2.1% | -0.2% | 7.9% | -8.9% | 8.0% | -3.6% | -1.0% | 2.3% | 2.2% | 3.6% | 2.8% |
| 2018 | 8.2% | -3.3% | -3.7% | -2.9% | -1.1% | -2.5% | 6.0% | 5.5% | 2.6% | -4.1% | 6.3% | -6.4% |
| 2017 | 0.7% | 4.4% | -2.8% | -0.9% | 0.0% | 2.5% | 3.3% | 3.5% | 1.2% | 2.0% | 3.2% | 2.7% |