Dark

GOOG
Alphabet Inc. Class C Capital Stock
stock NASDAQ

Market Open

Sep 18, 2025 12:04:58 PM EDT

250.62USD+0.308%(+0.77)8,772,539

250.60Bid 250.64Ask 0.04Spread

Pre-market

Sep 18, 2025 9:28:30 AM EDT

251.95USD+0.841%(+2.10)137,266

After-hours

Sep 17, 2025 4:43:30 PM EDT

249.95USD+0.088%(+0.22)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-18	251.8600	254.1200	250.1600	250.6200	+0.308%	8,772,539	0.000%
2025-09-17	251.4600	251.9500	246.5800	249.8500	-0.624%	20,491,324	+0.308%
2025-09-16	252.3300	253.2300	249.7150	251.4200	-0.135%	24,493,512	-0.318%
2025-09-15	245.1400	252.7499	244.9800	251.7600	+4.300%	29,935,150	-0.453%
2025-09-12	240.8000	242.4227	238.5000	241.3800	+0.249%	14,536,593	+3.828%
2025-09-11	240.1400	242.5700	236.5800	240.7800	+0.509%	21,308,614	+4.087%
2025-09-10	239.2500	242.0800	238.1100	239.5600	-0.158%	19,990,138	+4.617%
2025-09-09	234.1900	240.5900	233.3800	239.9400	+2.468%	22,854,794	+4.451%
2025-09-08	235.7900	238.4000	233.7300	234.1600	-0.429%	23,128,799	+7.029%
2025-09-05	232.6600	236.1299	232.3800	235.1700	+1.079%	26,127,737	+6.570%
2025-09-04	230.1550	232.7700	226.7600	232.6600	+0.675%	32,196,009	+7.719%
2025-09-03	226.4800	231.8000	225.1200	231.1000	+9.015%	72,250,269	+8.447%
2025-09-02	208.9900	212.3690	206.9600	211.9900	-0.721%	28,900,069	+18.223%
2025-08-29	211.2700	215.3400	210.9700	213.5300	+0.546%	24,682,224	+17.370%
2025-08-28	207.8400	212.9000	207.6000	212.3700	+1.998%	20,915,705	+18.011%
2025-08-27	206.4600	209.5700	206.3900	208.2100	+0.125%	15,248,979	+20.369%
2025-08-26	208.3700	208.4600	206.4501	207.9500	-0.579%	23,050,971	+20.519%
2025-08-25	207.0000	211.0900	205.9500	209.1600	+1.180%	22,788,806	+19.822%
2025-08-22	203.9600	209.2300	202.1300	206.7200	+3.041%	25,723,734	+21.236%
2025-08-21	200.7200	203.3600	200.4000	200.6200	+0.215%	11,768,910	+24.923%
2025-08-20	201.6800	202.1700	197.4600	200.1900	-1.136%	13,971,693	+25.191%
2025-08-19	203.9050	204.2900	200.9300	202.4900	-0.881%	13,476,582	+23.769%
2025-08-18	205.0700	206.1400	203.4100	204.2900	-0.303%	13,000,162	+22.679%
2025-08-15	204.7200	207.3300	202.0850	204.9100	+0.535%	21,111,380	+22.307%
2025-08-14	202.5600	205.4200	202.3245	203.8200	+0.389%	17,777,145	+22.961%
2025-08-13	204.9800	205.4300	198.6400	203.0300	-0.553%	19,573,041	+23.440%
2025-08-12	202.0950	205.1300	201.4000	204.1600	+1.255%	19,871,996	+22.757%
2025-08-11	201.5550	202.1600	199.8000	201.6300	-0.228%	16,690,235	+24.297%
2025-08-08	197.9800	203.4300	197.9000	202.0900	+2.438%	24,379,909	+24.014%
2025-08-07	197.7100	198.3700	195.2200	197.2800	+0.183%	14,660,550	+27.038%
2025-08-06	195.2500	197.3800	194.4673	196.9200	+0.819%	15,383,679	+27.270%
2025-08-05	195.5450	198.7000	194.6750	195.3200	-0.220%	19,010,151	+28.313%
2025-08-04	191.1750	196.0800	190.9200	195.7500	+3.053%	23,385,950	+28.031%
2025-08-01	189.7800	191.6175	188.7000	189.9500	-1.509%	21,236,711	+31.940%
2025-07-31	196.6000	196.8300	192.0800	192.8600	-2.320%	27,852,019	+29.949%
2025-07-30	196.3000	198.4799	195.5600	197.4400	+0.514%	21,150,522	+26.935%
2025-07-29	193.3000	196.6600	192.9900	196.4300	+1.556%	31,891,598	+27.587%
2025-07-28	194.4100	194.8200	191.8550	193.4200	-0.340%	25,553,546	+29.573%
2025-07-25	192.9300	195.2750	192.1300	194.0800	+0.455%	31,101,847	+29.132%
2025-07-24	198.1100	198.9700	191.9500	193.2000	+0.882%	45,252,060	+29.720%
2025-07-23	192.3600	193.3600	190.1800	191.5100	-0.312%	34,068,129	+30.865%
2025-07-22	192.4200	193.3600	188.4950	192.1100	+0.502%	26,212,909	+30.457%
2025-07-21	187.1000	191.2600	187.0500	191.1500	+2.802%	24,664,994	+31.112%
2025-07-18	186.6200	187.3600	184.7300	185.9400	+0.671%	21,033,397	+34.785%
2025-07-17	183.1150	185.1873	181.5000	184.7000	+0.506%	21,654,370	+35.690%
2025-07-16	184.3200	185.3352	183.0800	183.7700	+0.366%	21,152,555	+36.377%
2025-07-15	183.9400	185.4100	182.3900	183.1000	+0.159%	23,911,567	+36.876%
2025-07-14	182.0700	184.7300	180.7109	182.8100	+0.827%	20,990,352	+37.093%
2025-07-11	177.9100	182.6100	177.5405	181.3100	+1.461%	23,975,714	+38.227%
2025-07-10	176.6700	179.5900	175.7400	178.7000	+0.585%	24,693,712	+40.246%
2025-07-09	176.1100	180.2800	173.8800	177.6600	+1.427%	31,288,035	+41.067%
2025-07-08	178.7800	178.7900	173.9200	175.1600	-1.352%	24,108,642	+43.081%
2025-07-07	180.1350	180.3400	176.6400	177.5600	-1.656%	20,991,357	+41.147%
2025-07-03	179.8200	180.7700	178.1900	180.5500	+0.439%	13,286,989	+38.809%
2025-07-02	176.5450	179.9350	176.0900	179.7600	+1.611%	19,325,861	+39.419%
2025-07-01	176.8050	177.2200	174.6600	176.9100	-0.271%	25,778,460	+41.665%
2025-06-30	180.7850	181.5800	175.5000	177.3900	-0.494%	43,964,599	+41.282%
2025-06-27	174.6300	178.8400	172.7100	178.2700	+2.201%	74,053,110	+40.585%
2025-06-26	173.3850	174.6500	170.8600	174.4300	+1.714%	25,909,119	+43.679%
2025-06-25	168.6500	173.3600	168.5605	171.4900	+2.236%	23,627,355	+46.143%
2025-06-24	167.6850	169.2500	166.9100	167.7400	+1.042%	27,310,266	+49.410%
2025-06-23	167.3200	168.4800	163.3300	166.0100	-1.025%	36,975,585	+50.967%
2025-06-20	174.8650	175.3650	166.2700	167.7300	-3.592%	55,402,575	+49.419%
2025-06-18	177.2800	177.8235	172.8400	173.9800	-1.834%	32,531,762	+44.051%
2025-06-17	177.0000	178.7150	175.9400	177.2300	-0.399%	17,656,119	+41.409%
2025-06-16	175.9050	178.2450	175.8200	177.9400	+1.171%	18,132,529	+40.845%
2025-06-13	173.5800	178.3432	173.5700	175.8800	-0.616%	20,873,241	+42.495%
2025-06-12	177.4800	178.1300	176.1100	176.9700	-1.018%	17,345,924	+41.617%
2025-06-11	181.2300	181.7500	178.0000	178.7900	-0.678%	18,994,398	+40.176%
2025-06-10	177.7600	182.4450	176.4750	180.0100	+1.340%	32,908,000	+39.226%
2025-06-09	175.8700	177.9150	175.6600	177.6300	+1.549%	18,817,587	+41.091%
2025-06-06	172.3000	175.8300	172.3000	174.9200	+3.009%	22,258,115	+43.277%
2025-06-05	171.6200	172.3600	169.3500	169.8100	+0.248%	25,422,883	+47.588%
2025-06-04	168.2800	169.5800	167.7950	169.3900	+1.002%	18,508,735	+47.954%
2025-06-03	168.8650	169.8000	166.6800	167.7100	-1.561%	25,386,713	+49.437%
2025-06-02	169.0100	171.0624	168.6500	170.3700	-1.435%	24,742,877	+47.103%
2025-05-30	172.4100	173.4400	168.5250	172.8500	-0.064%	36,258,254	+44.993%
2025-05-29	175.0000	175.4000	171.7800	172.9600	-0.242%	21,233,590	+44.901%
2025-05-28	173.9800	176.4800	173.0146	173.3800	-0.345%	25,999,228	+44.550%
2025-05-27	171.3000	174.2900	171.2100	173.9800	+2.589%	24,341,333	+44.051%
2025-05-23	170.2800	171.2050	169.2600	169.5900	-1.390%	24,963,648	+47.780%
2025-05-22	173.3500	178.1300	171.8800	171.9800	+1.129%	45,024,081	+45.726%
2025-05-21	164.9500	174.5300	164.8900	170.0600	+2.867%	45,567,580	+47.372%
2025-05-20	167.7600	169.6800	164.2600	165.3200	-1.519%	33,563,274	+51.597%
2025-05-19	165.7150	167.9500	165.4150	167.8700	+0.263%	21,374,688	+49.294%
2025-05-16	168.9300	170.6500	166.9500	167.4300	+1.227%	36,271,378	+49.686%
2025-05-15	167.1400	167.5100	163.8400	165.4000	-0.845%	22,717,554	+51.524%
2025-05-14	161.3100	168.3400	160.9300	166.8100	+3.680%	31,769,209	+50.243%
2025-05-13	159.9200	162.0600	157.5800	160.8900	+0.821%	24,944,270	+55.771%
2025-05-12	159.1000	160.4400	157.8898	159.5800	+3.368%	31,884,901	+57.050%
2025-05-09	155.5500	156.4300	153.8300	154.3800	-0.880%	22,871,035	+62.340%
2025-05-08	155.9200	157.4100	154.1000	155.7500	+1.931%	38,387,507	+60.912%
2025-05-07	166.0700	166.9900	149.4901	152.8000	-7.506%	78,900,429	+64.018%
2025-05-06	163.9600	166.7400	163.1300	165.2000	-0.512%	10,691,949	+51.707%
2025-05-05	164.5150	167.1000	164.4700	166.0500	+0.145%	15,309,343	+50.930%
2025-05-02	164.9550	166.7000	163.6600	165.8100	+1.855%	16,844,937	+51.149%
2025-05-01	162.5200	163.9400	160.9300	162.7900	+1.181%	21,904,291	+53.953%
2025-04-30	159.8600	161.3740	157.1550	160.8900	-0.722%	20,639,520	+55.771%
2025-04-29	162.0450	162.6800	159.3900	162.0600	-0.222%	15,955,215	+54.646%
2025-04-28	164.2600	164.9500	160.3801	162.4200	-0.873%	20,871,153	+54.304%
2025-04-25	167.1000	168.2400	163.0000	163.8500	+1.474%	35,148,053	+52.957%
2025-04-24	158.5250	161.7100	158.0900	161.4700	+2.378%	30,787,481	+55.211%
2025-04-23	157.9100	160.0200	156.3500	157.7200	+2.482%	18,575,547	+58.902%
2025-04-22	151.0700	154.6100	150.8700	153.9000	+2.696%	15,910,327	+62.846%
2025-04-21	150.9650	151.0600	148.4000	149.8600	-2.282%	16,147,780	+67.236%
2025-04-17	156.6100	157.0700	150.9000	153.3600	-1.376%	19,513,408	+63.419%
2025-04-16	155.4700	158.1800	153.9100	155.5000	-2.004%	16,921,497	+61.170%
2025-04-15	161.5700	162.0500	157.6450	158.6800	-1.728%	15,690,783	+57.941%
2025-04-14	162.3100	164.0300	159.9200	161.4700	+1.299%	18,251,181	+55.211%
2025-04-11	155.5850	159.8600	155.5850	159.4000	+2.594%	22,581,989	+57.227%
2025-04-10	158.7600	160.0300	152.2000	155.3700	-3.533%	35,270,540	+61.305%
2025-04-09	146.3300	161.8700	145.8100	161.0600	+9.879%	46,479,542	+55.607%
2025-04-08	153.5750	154.4400	145.2100	146.5800	-1.782%	35,304,338	+70.978%
2025-04-07	143.3900	154.9300	142.6600	149.2400	+1.015%	47,823,024	+67.931%
2025-04-04	149.9000	153.0900	147.5400	147.7400	-3.204%	39,832,207	+69.636%
2025-04-03	152.8350	154.6872	152.1800	152.6300	-3.922%	28,416,065	+64.201%
2025-04-02	156.9600	160.2750	156.5300	158.8600	-0.013%	17,113,321	+57.762%
2025-04-01	155.3000	160.0800	155.2550	158.8800	+1.696%	20,108,776	+57.742%
2025-03-31	154.8100	157.1300	152.2100	156.2300	+0.109%	33,591,554	+60.417%
2025-03-28	162.3600	163.8100	155.3394	156.0600	-4.888%	34,844,462	+60.592%
2025-03-27	166.7100	167.4400	163.8500	164.0800	-1.831%	21,571,174	+52.743%
2025-03-26	171.3000	171.9396	166.8606	167.1400	-3.270%	22,017,679	+49.946%
2025-03-25	171.1800	172.9100	170.5500	172.7900	+1.683%	12,776,532	+45.043%
2025-03-24	169.2650	170.5000	167.4400	169.9300	+2.214%	15,444,576	+47.484%
2025-03-21	163.3800	166.4700	163.0300	166.2500	+0.727%	28,630,471	+50.749%
2025-03-20	163.8250	167.0300	163.1400	165.0500	-0.740%	19,328,608	+51.845%
2025-03-19	163.9150	168.1334	163.0500	166.2800	+2.219%	24,402,853	+50.722%
2025-03-18	165.9600	166.4400	158.8000	162.6700	-2.341%	22,856,995	+54.067%
2025-03-17	167.3250	168.4600	165.8100	166.5700	-0.626%	16,858,829	+50.459%
2025-03-14	165.3150	168.2500	164.5100	167.6200	+1.754%	17,943,804	+49.517%
2025-03-13	167.9800	168.1200	164.0700	164.7300	-2.527%	14,841,144	+52.140%
2025-03-12	168.4700	169.5300	165.4800	169.0000	+1.819%	18,897,186	+48.296%
2025-03-11	166.6800	168.6550	163.2400	165.9800	-1.091%	23,156,489	+50.994%
2025-03-10	170.1600	170.4500	165.5650	167.8100	-4.518%	28,003,347	+49.347%
2025-03-07	173.2420	176.9000	172.2500	175.7500	+0.884%	15,955,892	+42.600%
2025-03-06	172.5500	176.7300	172.5080	174.2100	-0.446%	18,792,767	+43.861%
2025-03-05	172.3200	175.7500	170.9300	174.9900	+1.379%	17,667,514	+43.220%
2025-03-04	167.9400	175.1650	167.5400	172.6100	+2.342%	29,962,872	+45.194%
2025-03-03	173.7300	175.0000	167.6400	168.6600	-2.067%	20,689,423	+48.595%
2025-02-28	170.3000	172.5000	168.3900	172.2200	+1.181%	28,614,493	+45.523%
2025-02-27	175.9400	176.5900	169.7520	170.2100	-2.570%	25,368,809	+47.242%
2025-02-26	176.9450	178.0800	173.5900	174.7000	-1.505%	22,674,100	+43.457%
2025-02-25	180.1550	180.7600	176.7700	177.3700	-2.108%	19,539,005	+41.298%
2025-02-24	183.8000	185.0900	180.8800	181.1900	-0.215%	17,621,450	+38.319%
2025-02-21	187.2900	187.4700	181.1300	181.5800	-2.711%	18,490,556	+38.022%
2025-02-20	186.5000	187.1200	184.6000	186.6400	-0.262%	11,442,633	+34.280%
2025-02-19	186.1850	187.3600	185.5000	187.1300	+0.716%	12,189,868	+33.928%
2025-02-18	187.4400	187.7800	183.5800	185.8000	-0.573%	18,359,911	+34.887%
2025-02-14	186.8300	188.1500	186.1100	186.8700	-0.538%	12,443,866	+34.115%
2025-02-13	185.9300	187.9900	184.8800	187.8800	+1.321%	12,262,168	+33.394%
2025-02-12	185.2300	186.8300	183.6300	185.4300	-0.877%	15,340,748	+35.156%
2025-02-11	186.8350	188.8000	186.0800	187.0700	-0.600%	11,395,951	+33.971%
2025-02-10	189.0600	189.9900	187.6100	188.2000	+0.566%	15,346,896	+33.167%
2025-02-07	192.7400	193.0150	185.1000	187.1400	-3.192%	28,136,272	+33.921%
2025-02-06	190.9900	193.8300	190.4900	193.3100	+0.005%	20,424,837	+29.647%
2025-02-05	193.1000	194.5499	189.9100	193.3000	-6.938%	43,265,321	+29.653%
2025-02-04	204.5000	208.7000	204.2600	207.7100	+2.502%	27,135,996	+20.659%
2025-02-03	202.2150	205.2200	201.6600	202.6400	-1.440%	15,718,863	+23.677%
2025-01-31	203.7150	207.0800	203.5800	205.6000	+1.466%	16,707,564	+21.897%
2025-01-30	199.7600	203.2384	199.4717	202.6300	+2.764%	14,165,842	+23.684%
2025-01-29	197.3700	198.4595	195.1900	197.1800	+0.056%	13,031,359	+27.102%
2025-01-28	194.6500	197.2300	192.6100	197.0700	+1.703%	14,593,548	+27.173%
2025-01-27	194.1900	198.6700	192.7000	193.7700	-4.027%	24,416,201	+29.339%
2025-01-24	199.8500	202.5700	199.7842	201.9000	+1.162%	11,971,868	+24.131%
2025-01-23	199.9800	201.9400	196.8200	199.5800	-0.225%	14,549,698	+25.574%
2025-01-22	200.5500	202.1200	199.2000	200.0300	+0.200%	14,729,334	+25.291%
2025-01-21	200.5100	203.8400	199.4400	199.6300	+1.053%	16,428,399	+25.542%
2025-01-17	198.0500	198.8100	195.3100	197.5500	+1.615%	20,210,579	+26.864%
2025-01-16	195.8250	196.9799	194.3000	194.4100	-1.305%	11,701,839	+28.913%
2025-01-15	194.3500	197.8000	193.3300	196.9800	+3.104%	12,340,280	+27.231%
2025-01-14	192.5000	193.2700	189.6400	191.0500	-0.645%	10,720,408	+31.180%
2025-01-13	191.3500	192.4900	188.6600	192.2900	-0.456%	12,255,579	+30.334%
2025-01-10	195.4200	197.6200	191.6000	193.1700	-1.136%	19,830,294	+29.741%
2025-01-08	193.9500	197.6400	193.7500	195.3900	-0.671%	14,053,891	+28.267%
2025-01-07	198.2700	202.1400	195.9400	196.7100	-0.631%	16,483,464	+27.406%
2025-01-06	195.1500	199.5600	195.0600	197.9600	+2.501%	17,973,278	+26.601%
2025-01-03	192.7250	194.5000	191.3500	193.1300	+1.311%	12,347,398	+29.768%
2025-01-02	191.4850	193.2000	188.7100	190.6300	+0.100%	17,123,231	+31.469%
2024-12-31	192.4450	193.2500	189.5800	190.4400	-1.168%	13,878,157	+31.601%
2024-12-30	190.8650	193.7800	190.3600	192.6900	-0.696%	11,615,600	+30.064%
2024-12-27	196.4700	196.8000	191.9720	194.0400	-1.553%	14,438,576	+29.159%
2024-12-26	196.7400	198.1600	195.8700	197.1000	-0.238%	7,289,929	+27.154%
2024-12-24	196.1700	197.6700	195.1979	197.5700	+0.806%	6,744,299	+26.851%
2024-12-23	194.0300	196.4900	191.6300	195.9900	+1.570%	14,380,304	+27.874%
2024-12-20	187.0100	194.1354	186.3700	192.9600	+1.719%	36,635,200	+29.882%
2024-12-19	193.2800	194.6000	189.5200	189.7000	-0.237%	24,076,602	+32.114%
2024-12-18	196.8300	198.6899	189.2800	190.1500	-3.536%	24,821,812	+31.801%
2024-12-17	198.5300	202.8800	196.6900	197.1200	-0.525%	23,169,488	+27.141%
2024-12-16	194.3650	200.6400	194.1100	198.1600	+3.543%	31,075,954	+26.474%
2024-12-13	192.7100	194.3400	191.2600	191.3800	-1.162%	18,570,453	+30.954%
2024-12-12	196.3000	196.7053	193.2800	193.6300	-1.566%	24,396,467	+29.432%
2024-12-11	186.7000	196.8900	186.2600	196.7100	+5.458%	40,403,171	+27.406%
2024-12-10	184.5350	188.0300	182.6700	186.5300	+5.325%	33,561,351	+34.359%
2024-12-09	175.7150	178.0400	175.4000	177.1000	+0.346%	18,569,567	+41.513%
2024-12-06	173.8800	176.8389	173.5500	176.4900	+1.251%	12,755,364	+42.002%
2024-12-05	177.3200	177.7100	174.0100	174.3100	-1.011%	15,534,039	+43.778%
2024-12-04	172.7800	176.4300	172.7500	176.0900	+1.774%	16,192,287	+42.325%
2024-12-03	173.1200	174.3200	172.5100	173.0200	+0.023%	15,157,993	+44.850%
2024-12-02	170.3200	173.6000	170.2700	172.9800	+1.460%	15,404,994	+44.884%
2024-11-29	170.0600	170.8700	168.7500	170.4900	-0.193%	8,355,812	+47.000%
2024-11-27	170.6800	171.1400	169.6700	170.8200	+0.117%	11,473,267	+46.716%
2024-11-26	169.4900	171.4950	169.4300	170.6200	+0.702%	14,058,215	+46.888%
2024-11-25	167.9900	170.4600	167.4000	169.4300	+1.717%	18,989,585	+47.919%
2024-11-22	167.1600	168.2645	165.7100	166.5700	-1.578%	23,446,733	+50.459%
2024-11-21	175.4550	175.5800	165.3100	169.2400	-4.562%	36,226,068	+48.086%
2024-11-20	178.8300	179.1100	175.3300	177.3300	-1.253%	14,429,930	+41.330%
2024-11-19	175.2350	180.1700	175.1160	179.5800	+1.572%	13,940,064	+39.559%
2024-11-18	174.9550	176.9100	174.4200	176.8000	+1.673%	12,675,657	+41.753%
2024-11-15	175.6400	175.8800	172.7450	173.8900	-1.951%	20,654,786	+44.126%
2024-11-14	179.7500	180.4450	176.0300	177.3500	-1.740%	15,932,390	+41.314%
2024-11-13	182.1500	182.6150	180.1200	180.4900	-1.544%	13,544,617	+38.855%
2024-11-12	181.3800	184.0250	180.9900	183.3200	+0.742%	13,150,646	+36.712%
2024-11-11	180.0700	182.0850	179.9900	181.9700	+1.173%	12,244,665	+37.726%
2024-11-08	182.0000	182.3500	179.5700	179.8600	-1.328%	14,596,943	+39.342%
2024-11-07	179.1100	182.5800	178.8900	182.2800	+2.215%	16,304,935	+37.492%
2024-11-06	175.3500	178.6400	175.0400	178.3300	+4.037%	24,910,629	+40.537%
2024-11-05	170.8300	172.0973	170.3700	171.4100	+0.428%	11,640,064	+46.211%
2024-11-04	171.2400	171.9200	169.4850	170.6800	-1.141%	15,101,219	+46.836%
2024-11-01	171.5400	173.8200	170.3100	172.6500	-0.023%	20,828,469	+45.161%
2024-10-31	174.7200	178.4200	172.5600	172.6900	-1.959%	31,450,456	+45.127%
2024-10-30	182.4100	183.7900	175.7451	176.1400	+2.922%	49,087,448	+42.285%
2024-10-29	169.3850	171.8600	168.6600	171.1400	+1.663%	28,676,682	+46.442%
2024-10-28	170.5900	170.6060	165.7900	168.3400	+0.808%	19,840,509	+48.877%
2024-10-25	165.3650	167.4000	165.2300	166.9900	+1.495%	13,092,938	+50.081%
2024-10-24	164.5900	165.0500	162.7700	164.5300	+0.030%	12,415,049	+52.325%
2024-10-23	166.4300	167.6000	163.6325	164.4800	-1.403%	12,051,512	+52.371%
2024-10-22	164.7000	167.4700	164.6700	166.8200	+0.615%	11,446,914	+50.234%
2024-10-21	164.5800	166.2200	164.3050	165.8000	+0.454%	10,239,727	+51.158%
2024-10-18	164.8700	166.3699	164.7500	165.0500	+0.328%	12,659,494	+51.845%
2024-10-17	167.3800	167.9300	164.3700	164.5100	-1.337%	14,757,427	+52.343%
2024-10-16	166.0300	167.2800	165.2160	166.7400	-0.096%	9,443,195	+50.306%
2024-10-15	167.1400	169.0900	166.0500	166.9000	+0.331%	13,855,275	+50.162%
2024-10-14	164.9100	167.6200	164.7800	166.3500	+1.112%	9,870,507	+50.658%
2024-10-11	163.3300	165.2700	162.5000	164.5200	+0.821%	10,574,059	+52.334%
2024-10-10	162.1100	164.3107	161.6400	163.1800	+0.074%	12,519,643	+53.585%
2024-10-09	164.8550	166.2600	161.1200	163.0600	-1.593%	19,444,082	+53.698%
2024-10-08	165.4300	166.1000	164.3100	165.7000	+0.797%	10,852,396	+51.249%
2024-10-07	169.1400	169.9000	164.1300	164.3900	-2.474%	13,153,316	+52.455%
2024-10-04	169.3400	169.5500	166.9600	168.5600	+0.807%	11,246,232	+48.683%
2024-10-03	165.8200	167.9100	165.3700	167.2100	-0.060%	10,437,142	+49.883%
2024-10-02	167.7600	168.8800	166.2500	167.3100	-0.659%	12,210,966	+49.794%
2024-10-01	168.8600	170.4400	165.9000	168.4200	+0.736%	17,105,803	+48.807%
2024-09-30	164.7800	167.3600	164.6400	167.1900	+1.149%	13,762,305	+49.901%
2024-09-27	163.9100	166.9700	163.8300	165.2900	+0.891%	13,145,471	+51.624%
2024-09-26	165.0300	165.5000	163.5000	163.8300	+0.515%	18,066,051	+52.976%
2024-09-25	162.9700	164.2170	162.7750	162.9900	-0.397%	11,602,220	+53.764%
2024-09-24	164.2500	164.5500	162.0300	163.6400	+0.350%	18,185,030	+53.153%
2024-09-23	165.3400	166.6100	162.9500	163.0700	-0.954%	14,885,014	+53.689%
2024-09-20	164.5200	164.7500	163.1800	164.6400	+0.858%	36,797,378	+52.223%
2024-09-19	164.8200	164.9900	162.5216	163.2400	+1.511%	16,853,741	+53.529%
2024-09-18	160.8500	161.6300	159.6600	160.8100	+0.331%	16,561,783	+55.849%
2024-09-17	160.0900	161.5900	159.4100	160.2800	+0.811%	11,855,076	+56.364%
2024-09-16	158.3300	159.2400	157.6100	158.9900	+0.391%	13,748,052	+57.633%
2024-09-13	156.3620	159.2750	156.1100	158.3700	+1.819%	16,296,022	+58.250%
2024-09-12	154.8100	155.6100	153.5000	155.5400	+2.228%	20,285,163	+61.129%
2024-09-11	151.0900	152.4800	148.7000	152.1500	+1.427%	18,543,938	+64.719%
2024-09-10	151.4500	152.3000	149.5427	150.0100	+0.314%	20,125,659	+67.069%
2024-09-09	153.6300	154.6400	148.2000	149.5400	-1.702%	27,658,410	+67.594%
2024-09-06	158.6900	159.2200	151.9350	152.1300	-4.079%	23,692,816	+64.741%
2024-09-05	157.7800	161.0150	157.5200	158.6000	+0.501%	13,616,241	+58.020%
2024-09-04	158.0750	160.4000	157.4400	157.8100	-0.504%	16,678,927	+58.811%
2024-09-03	163.3150	163.3800	157.8550	158.6100	-3.937%	24,465,917	+58.010%
2024-08-30	164.2200	165.2800	163.4100	165.1100	+1.047%	17,757,911	+51.790%
2024-08-29	166.0600	167.6300	161.9820	163.4000	-0.669%	14,924,858	+53.378%
2024-08-28	166.7800	167.3900	163.2800	164.5000	-1.130%	14,617,459	+52.353%
2024-08-27	167.6100	168.2450	166.1600	166.3800	-0.923%	12,254,583	+50.631%
2024-08-26	168.1550	169.3800	166.3200	167.9300	+0.299%	9,353,213	+49.241%
2024-08-23	166.5500	167.9500	165.6600	167.4300	+1.172%	13,033,829	+49.686%
2024-08-22	169.0400	169.4200	165.0300	165.4900	-1.277%	15,958,113	+51.441%
2024-08-21	166.9900	168.6400	166.5700	167.6300	-0.787%	13,913,831	+49.508%
2024-08-20	168.7400	170.4100	168.6600	168.9600	+0.333%	11,141,232	+48.331%
2024-08-19	167.0000	168.4700	166.0900	168.4000	+2.222%	12,689,787	+48.824%
2024-08-16	163.4100	166.9500	163.0800	164.7400	+0.962%	16,338,989	+52.131%
2024-08-15	162.2100	163.5200	161.4900	163.1700	+0.704%	17,507,334	+53.594%
2024-08-14	164.2100	164.9600	159.5300	162.0300	-2.350%	22,350,864	+54.675%
2024-08-13	165.1850	166.5400	164.7700	165.9300	+1.208%	12,546,020	+51.040%
2024-08-12	165.9950	166.7000	163.5500	163.9500	-0.871%	12,087,759	+52.864%
2024-08-09	161.6450	165.5200	160.9300	165.3900	+0.946%	13,317,401	+51.533%
2024-08-08	162.3440	165.5000	162.0300	163.8400	+1.922%	14,619,582	+52.966%
2024-08-07	163.2400	164.7900	160.2400	160.7500	+0.131%	18,667,563	+55.907%
2024-08-06	160.9450	162.3500	158.1300	160.5400	-0.062%	35,508,983	+56.111%
2024-08-05	157.3700	165.9400	156.6000	160.6400	-4.608%	34,743,325	+56.013%
2024-08-02	168.1900	170.2100	166.3900	168.4000	-2.349%	18,163,479	+48.824%
2024-08-01	171.9800	175.6800	170.5100	172.4500	-0.404%	16,585,762	+45.329%
2024-07-31	174.9200	175.9100	171.7200	173.1500	+0.751%	14,987,386	+44.742%
2024-07-30	171.8300	172.9500	170.1200	171.8600	+0.427%	12,937,117	+45.828%
2024-07-29	170.5000	172.1600	169.7200	171.1300	+1.452%	13,577,105	+46.450%
2024-07-26	168.7700	169.8400	165.8650	168.6800	-0.284%	24,190,234	+48.577%
2024-07-25	174.2500	175.2000	169.0500	169.1600	-2.988%	27,966,529	+48.156%
2024-07-24	175.3900	177.9500	173.5700	174.3700	-5.027%	30,521,877	+43.729%
2024-07-23	183.8400	185.2200	183.3300	183.6000	+0.136%	22,763,864	+36.503%
2024-07-22	182.3500	184.3000	181.9000	183.3500	+2.207%	14,979,380	+36.689%
2024-07-19	180.3700	181.9700	178.8600	179.3900	+0.095%	13,471,137	+39.707%
2024-07-18	183.5400	184.0500	178.2100	179.2200	-1.862%	17,478,698	+39.839%
2024-07-17	184.6800	185.2300	181.6200	182.6200	-1.553%	17,111,470	+37.236%
2024-07-16	188.9600	190.3400	185.1200	185.5000	-1.429%	12,123,381	+35.105%
2024-07-15	186.4900	189.9000	186.4900	188.1900	+0.755%	11,601,542	+33.174%
2024-07-12	186.9200	188.6900	186.1400	186.7800	-0.278%	14,030,900	+34.179%
2024-07-11	191.3400	192.4100	186.8200	187.3000	-2.782%	16,180,016	+33.807%
2024-07-10	190.7500	193.3100	190.6200	192.6600	+1.166%	11,546,966	+30.084%
2024-07-09	191.7500	192.8600	190.2300	190.4400	-0.021%	10,040,905	+31.601%
2024-07-08	191.3650	191.6791	189.3200	190.4800	-0.771%	11,410,338	+31.573%
2024-07-05	187.3200	192.2600	187.3200	191.9600	+2.439%	13,980,896	+30.558%
2024-07-03	186.3000	187.6200	185.3850	187.3900	+0.418%	7,194,674	+33.742%
2024-07-02	183.4700	186.9500	183.0600	186.6100	+1.149%	11,740,231	+34.301%
2024-07-01	184.4800	185.3400	182.7300	184.4900	+0.583%	11,541,130	+35.845%
2024-06-28	185.7200	186.5800	183.3250	183.4200	-1.841%	21,063,563	+36.637%
2024-06-27	185.6450	187.5000	185.4500	186.8600	+0.804%	12,562,203	+34.122%
2024-06-26	184.2000	185.9300	183.9900	185.3700	-0.113%	12,795,580	+35.200%
2024-06-25	181.1450	185.7500	181.1050	185.5800	+2.649%	17,072,050	+35.047%
2024-06-24	181.2800	182.0800	180.2300	180.7900	+0.294%	16,431,151	+38.625%
2024-06-21	178.4900	182.5117	178.0600	180.2600	+1.435%	56,986,554	+39.033%
2024-06-20	176.7100	178.7400	176.4600	177.7100	+0.714%	15,451,971	+41.028%
2024-06-18	178.7900	178.9100	175.6200	176.4500	-1.303%	15,001,299	+42.035%
2024-06-17	176.9800	179.9200	176.4900	178.7800	+0.230%	14,552,067	+40.183%
2024-06-14	175.8520	178.7300	175.8520	178.3700	+0.922%	11,398,936	+40.506%
2024-06-13	177.8400	178.5100	176.6600	176.7400	-1.571%	14,427,875	+41.802%
2024-06-12	179.7500	182.0800	177.7800	179.5600	+0.769%	17,273,710	+39.575%
2024-06-11	177.7200	178.3900	175.4400	178.1900	+0.883%	13,169,210	+40.648%
2024-06-10	176.4500	178.4700	174.3800	176.6300	+0.386%	15,845,601	+41.890%
2024-06-07	178.4600	179.4200	175.7900	175.9500	-1.346%	14,175,930	+42.438%
2024-06-06	177.4300	178.7100	177.2100	178.3500	+0.723%	13,765,229	+40.521%
2024-06-05	176.5350	177.9700	175.2900	177.0700	+1.108%	14,664,305	+41.537%
2024-06-04	174.4500	175.1900	173.2200	175.1300	+0.407%	12,969,567	+43.105%
2024-06-03	173.8800	175.8600	172.4500	174.4200	+0.264%	19,083,409	+43.688%
2024-05-31	173.4000	174.4200	170.9700	173.9600	+0.230%	25,377,188	+44.068%
2024-05-30	176.6900	176.6900	173.2300	173.5600	-2.165%	17,688,897	+44.400%
2024-05-29	176.8100	178.2300	176.2600	177.4000	-0.348%	14,259,381	+41.274%
2024-05-28	175.7400	178.5100	175.6800	178.0200	+0.958%	15,055,479	+40.782%
2024-05-24	176.5200	177.3044	175.2000	176.3300	+0.725%	11,091,214	+42.131%
2024-05-23	178.7800	179.9100	174.5400	175.0600	-1.652%	14,527,309	+43.162%
2024-05-22	178.4000	178.8520	176.7801	178.0000	-0.858%	15,100,514	+40.798%
2024-05-21	178.4000	179.8200	177.3100	179.5400	+0.605%	13,725,768	+39.590%
2024-05-20	177.3100	179.9500	177.2250	178.4600	+0.660%	14,439,313	+40.435%
2024-05-17	175.5500	177.4950	174.9800	177.2900	+1.060%	16,434,957	+41.362%
2024-05-16	174.6000	176.3400	174.0500	175.4300	+0.891%	17,120,366	+42.860%
2024-05-15	172.3000	174.0459	172.0300	173.8800	+1.134%	16,687,780	+44.134%
2024-05-14	171.5900	172.7800	170.4200	171.9300	+0.603%	18,627,813	+45.769%
2024-05-13	165.8470	170.9500	165.7600	170.9000	+0.358%	19,213,947	+46.647%
2024-05-10	169.6900	171.3400	167.9100	170.2900	-0.752%	18,576,516	+47.172%
2024-05-09	171.1500	172.4400	169.9300	171.5800	+0.245%	11,821,652	+46.066%
2024-05-08	170.7500	171.9092	170.5220	171.1600	-1.052%	13,063,271	+46.424%
2024-05-07	170.1200	173.4700	170.0000	172.9800	+1.855%	20,589,960	+44.884%
2024-05-06	169.2200	169.9000	167.8900	169.8300	+0.497%	14,869,552	+47.571%
2024-05-03	169.5400	169.8500	164.9800	168.9900	+0.315%	22,564,132	+48.305%
2024-05-02	166.6700	168.5300	165.6900	168.4600	+1.745%	16,580,577	+48.771%
2024-05-01	166.1800	168.8100	164.9000	165.5700	+0.565%	25,051,655	+51.368%
2024-04-30	167.3800	169.8700	164.5000	164.6400	-1.942%	28,532,636	+52.223%
2024-04-29	170.7700	171.3800	167.0600	167.9000	-3.334%	35,730,361	+49.267%
2024-04-26	175.9900	176.4200	171.4000	173.6900	+9.965%	55,430,487	+44.292%
2024-04-25	153.3600	158.2800	152.7680	157.9500	-1.955%	35,558,290	+58.670%
2024-04-24	159.0900	161.3900	158.8200	161.1000	+0.738%	18,954,637	+55.568%
2024-04-23	158.5900	160.4800	157.9650	159.9200	+1.247%	15,874,791	+56.716%
2024-04-22	156.0100	159.1850	155.6600	157.9500	+1.432%	16,693,975	+58.670%
2024-04-19	157.7500	157.9900	153.9100	155.7200	-1.105%	19,670,213	+60.943%
2024-04-18	156.9250	158.4850	156.2100	157.4600	+0.370%	13,794,011	+59.164%
2024-04-17	157.1900	158.6810	156.1350	156.8800	+0.564%	15,227,870	+59.753%
2024-04-16	155.6400	157.2300	155.0500	156.0000	-0.211%	15,024,008	+60.654%
2024-04-15	160.2800	160.8300	156.1500	156.3300	-1.797%	20,493,789	+60.315%
2024-04-12	159.4050	161.7000	158.6000	159.1900	-0.995%	16,989,765	+57.435%
2024-04-11	158.3400	161.1199	157.9300	160.7900	+1.985%	17,841,703	+55.868%
2024-04-10	157.8800	158.1600	156.2000	157.6600	-0.304%	16,336,974	+58.962%
2024-04-09	157.3500	159.8900	156.6400	158.1400	+1.281%	21,538,140	+58.480%
2024-04-08	154.0150	156.6550	153.9900	156.1400	+1.429%	16,641,530	+60.510%
2024-04-05	151.6800	154.8400	151.0810	153.9400	+1.316%	16,297,319	+62.804%
2024-04-04	155.0800	156.1800	151.8800	151.9400	-2.833%	24,184,842	+64.947%
2024-04-03	154.9200	156.5500	154.1321	156.3700	+0.321%	17,266,175	+60.274%
2024-04-02	154.7500	155.9900	153.4600	155.8700	-0.403%	17,598,064	+60.788%
2024-04-01	151.8300	157.0000	151.6500	156.5000	+2.785%	24,469,815	+60.141%
2024-03-28	152.0000	152.6700	151.3300	152.2600	+0.211%	21,105,628	+64.600%