Dark

GOOG
Alphabet Inc. Class C Capital Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:59 PM EDT

360.09USD-4.060%(-15.24)29,229,958

338.81Bid 377.35Ask 38.54Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

380.76USD+1.447%(+5.43)138,018

After-hours

Aug 5, 2026 4:59:30 PM EDT

360.60USD+0.142%(+0.51)92,328

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	380.7600	381.2600	355.210000	360.0900	-4.066%	29,229,958	0.000%
2026-08-04	366.5200	377.6690	366.160000	375.3500	+0.773%	19,983,341	-4.066%
2026-08-03	365.3000	376.1000	363.260000	372.4700	+4.436%	27,165,798	-3.324%
2026-07-31	340.0700	358.8800	339.160000	356.6500	+6.884%	30,514,546	+0.965%
2026-07-30	333.0800	335.4500	329.820000	333.6800	-0.619%	17,309,468	+7.915%
2026-07-29	333.5000	341.9800	330.407917	335.7600	+0.950%	20,242,945	+7.246%
2026-07-28	327.8000	335.2100	324.540000	332.6000	+1.846%	20,986,949	+8.265%
2026-07-27	324.7400	330.1014	324.410000	326.5700	+2.344%	21,419,627	+10.264%
2026-07-24	318.3000	323.9800	317.500000	319.0900	+0.236%	21,630,772	+12.849%
2026-07-23	321.6300	324.4500	314.890000	318.3400	-6.894%	46,751,948	+13.115%
2026-07-22	347.1800	349.4500	341.640000	341.9100	-1.236%	23,273,840	+5.317%
2026-07-21	350.5600	350.7400	346.010000	346.1900	-1.474%	17,419,521	+4.015%
2026-07-20	350.1700	359.4900	350.005000	351.3700	+1.517%	13,203,263	+2.482%
2026-07-17	345.7700	348.1700	341.125000	346.1200	-2.173%	22,023,945	+4.036%
2026-07-16	372.1700	374.3500	351.670100	353.8100	-4.430%	23,603,715	+1.775%
2026-07-15	356.0100	372.1400	355.670000	370.2100	+3.605%	20,258,166	-2.734%
2026-07-14	348.8400	357.8800	348.840000	357.3300	+1.899%	11,100,082	+0.772%
2026-07-13	353.9900	355.7500	349.820000	350.6700	-1.228%	10,583,514	+2.686%
2026-07-10	354.9540	355.6800	350.700000	355.0300	-0.340%	11,618,452	+1.425%
2026-07-09	351.0850	356.7300	348.660000	356.2400	-0.689%	17,217,449	+1.081%
2026-07-08	362.2100	364.9800	354.700000	358.7100	-1.350%	14,710,424	+0.385%
2026-07-07	367.2350	370.8900	362.420000	363.6200	-0.351%	16,443,932	-0.971%
2026-07-06	358.1950	365.6800	354.190000	364.9000	+2.448%	22,652,680	-1.318%
2026-07-02	356.1500	360.9900	350.320000	356.1800	-0.478%	15,553,222	+1.098%
2026-07-01	354.6150	359.5600	353.230000	357.8900	+1.291%	19,835,960	+0.615%
2026-06-30	350.9600	355.3900	348.110000	353.3300	+0.584%	21,278,450	+1.913%
2026-06-29	339.9500	351.9700	338.810000	351.2800	+4.957%	25,565,726	+2.508%
2026-06-26	340.9800	344.1200	333.690000	334.6900	-2.192%	82,484,583	+7.589%
2026-06-25	336.9200	343.1900	335.900000	342.1900	-0.826%	27,687,555	+5.231%
2026-06-24	348.7200	352.8300	341.500000	345.0400	-0.301%	23,898,441	+4.362%
2026-06-23	340.1050	348.7200	339.715000	346.0800	-0.774%	21,820,944	+4.048%
2026-06-22	357.1350	358.2000	340.940000	348.7800	-5.084%	32,211,156	+3.243%
2026-06-18	363.8900	369.0000	356.608200	367.4600	+1.480%	29,339,118	-2.006%
2026-06-17	367.0500	370.1500	360.230000	362.1000	-2.425%	16,003,509	-0.555%
2026-06-16	367.4650	373.6000	365.320000	371.1000	+1.087%	16,492,788	-2.967%
2026-06-15	365.9900	370.6500	364.650000	367.1100	+2.499%	17,268,649	-1.912%
2026-06-12	361.1000	364.7725	353.340000	358.1600	+0.449%	17,657,657	+0.539%
2026-06-11	353.0500	358.0100	343.630000	356.5600	+0.917%	28,771,804	+0.990%
2026-06-10	361.0500	366.3100	352.810000	353.3200	-2.476%	19,878,636	+1.916%
2026-06-09	364.8850	369.6922	354.720000	362.2900	+0.310%	19,873,595	-0.607%
2026-06-08	362.4850	363.3800	357.890000	361.1700	-1.255%	18,738,970	-0.299%
2026-06-05	363.3800	369.2000	361.630000	365.7600	-0.951%	23,411,520	-1.550%
2026-06-04	355.4400	369.8600	354.800000	369.2700	+3.821%	37,746,167	-2.486%
2026-06-03	358.3350	362.5000	354.380000	355.6800	-0.756%	43,031,002	+1.240%
2026-06-02	363.1600	369.7899	355.000000	358.3900	-3.809%	34,631,522	+0.474%
2026-06-01	372.5750	374.6000	369.710000	372.5800	-1.023%	19,091,887	-3.352%
2026-05-29	381.2250	381.6500	374.300000	376.4300	-2.510%	48,018,563	-4.341%
2026-05-28	383.8600	390.0000	381.250000	386.1200	+0.335%	20,803,915	-6.741%
2026-05-27	382.7650	389.7250	382.000000	384.8300	-0.003%	16,893,261	-6.429%
2026-05-26	380.9950	385.3900	379.140000	384.8400	+1.439%	16,150,934	-6.431%
2026-05-22	383.2600	384.8700	378.260000	379.3800	-1.067%	13,382,787	-5.085%
2026-05-21	382.0100	388.6800	379.480000	383.4700	-0.372%	16,785,046	-6.097%
2026-05-20	385.0400	390.6999	380.000000	384.9000	0.000%	16,488,132	-6.446%
2026-05-19	393.3000	393.3627	383.000000	384.9000	-2.088%	25,559,383	-6.446%
2026-05-18	392.1250	404.4700	390.900000	393.1100	-0.053%	18,592,787	-8.400%
2026-05-15	393.2150	395.8800	389.760000	393.3200	-0.969%	15,801,943	-8.449%
2026-05-14	393.7900	399.1040	392.728000	397.1700	-0.469%	13,805,371	-9.336%
2026-05-13	381.9050	399.9300	381.580000	399.0400	+3.965%	18,160,118	-9.761%
2026-05-12	385.0000	386.4400	379.720000	383.8200	-0.763%	17,103,822	-6.183%
2026-05-11	390.6900	394.3300	386.230000	386.7700	-2.589%	16,314,947	-6.898%
2026-05-08	394.2700	398.3700	393.670000	397.0500	+0.443%	13,762,461	-9.309%
2026-05-07	397.0600	397.3550	390.310000	395.3000	+0.040%	15,153,627	-8.907%
2026-05-06	389.5900	396.3800	387.100000	395.1400	+2.829%	23,097,347	-8.870%
2026-05-05	381.8700	388.9600	380.350000	384.2700	+1.220%	15,432,468	-6.292%
2026-05-04	382.3200	384.1800	376.770000	379.6400	-0.934%	18,275,078	-5.150%
2026-05-01	377.9800	383.3900	375.260000	383.2200	+0.335%	28,047,873	-6.036%
2026-04-30	371.2550	382.6300	363.090000	381.9400	+9.971%	44,570,195	-5.721%
2026-04-29	345.4800	353.4000	342.430000	347.3100	-0.055%	22,232,156	+3.680%
2026-04-28	346.9200	349.9000	344.280000	347.5000	-0.293%	18,500,341	+3.623%
2026-04-27	343.8800	350.9000	340.810000	348.5200	+1.811%	17,359,331	+3.320%
2026-04-24	337.7200	343.6900	334.050000	342.3200	+1.353%	18,257,013	+5.191%
2026-04-23	339.5750	340.1600	335.060000	337.7500	+0.006%	13,442,136	+6.614%
2026-04-22	334.8850	338.0300	332.960000	337.7300	+2.197%	12,954,246	+6.621%
2026-04-21	335.5850	337.1700	329.630000	330.4700	-1.470%	14,616,105	+8.963%
2026-04-20	338.5600	339.1600	334.630000	335.4000	-1.179%	12,893,594	+7.361%
2026-04-17	334.4300	339.9850	333.290000	339.4000	+1.992%	19,683,849	+6.096%
2026-04-16	335.8500	337.3800	331.650100	332.7700	-0.508%	13,949,592	+8.210%
2026-04-15	330.5600	335.0000	328.660000	334.4700	+1.177%	15,104,097	+7.660%
2026-04-14	322.0650	330.6400	321.150000	330.5800	+3.562%	18,557,480	+8.927%
2026-04-13	315.4200	319.4300	313.690100	319.2100	+1.105%	12,211,024	+12.807%
2026-04-10	318.2250	319.5000	314.540000	315.7200	-0.205%	11,992,512	+14.054%
2026-04-09	313.1900	317.4300	309.470000	316.3700	+0.518%	14,601,477	+13.819%
2026-04-08	317.8300	319.3900	312.705000	314.7400	+3.557%	20,887,530	+14.409%
2026-04-07	300.1400	304.1000	295.425000	303.9300	+2.106%	17,317,709	+18.478%
2026-04-06	294.7000	298.4250	293.790000	297.6600	+1.087%	10,121,742	+20.974%
2026-04-02	288.9900	295.9000	287.570000	294.4600	-0.149%	13,433,366	+22.288%
2026-04-01	289.9800	297.9850	289.470000	294.9000	+2.803%	24,403,551	+22.106%
2026-03-31	277.5400	287.0500	276.760000	286.8600	+5.023%	31,625,058	+25.528%
2026-03-30	275.4400	276.2600	271.535000	273.1400	-0.226%	22,752,316	+31.833%
2026-03-27	277.4000	279.0900	273.480000	273.7600	-2.486%	25,703,300	+31.535%
2026-03-26	286.1900	286.5150	279.050000	280.7400	-3.056%	29,281,208	+28.265%
2026-03-25	292.1500	294.6600	287.370000	289.5900	+0.135%	22,343,018	+24.345%
2026-03-24	296.2100	297.1000	288.855000	289.2000	-3.284%	27,411,195	+24.512%
2026-03-23	300.5300	303.3700	298.030000	299.0200	+0.077%	22,204,113	+20.423%
2026-03-20	304.0700	304.3700	296.750000	298.7900	-2.270%	35,406,941	+20.516%
2026-03-19	303.2100	306.6800	301.000000	305.7300	-0.186%	15,399,724	+17.780%
2026-03-18	307.9050	310.7500	305.545000	306.3000	-1.005%	13,848,428	+17.561%
2026-03-17	304.6700	310.0500	304.350000	309.4100	+1.639%	14,421,924	+16.380%
2026-03-16	303.6000	305.5700	301.810000	304.4200	+0.982%	14,822,047	+18.287%
2026-03-13	306.6550	307.2600	299.780100	301.4600	-0.577%	16,857,534	+19.449%
2026-03-12	306.2100	308.6400	300.840000	303.2100	-1.689%	15,610,194	+18.759%
2026-03-11	306.3000	311.0690	305.840000	308.4200	+0.485%	13,376,678	+16.753%
2026-03-10	305.8750	309.1500	305.310000	306.9300	+0.301%	14,386,422	+17.320%
2026-03-09	294.1350	306.5000	293.930000	306.0100	+2.585%	19,632,739	+17.673%
2026-03-06	296.0720	300.3300	295.250000	298.3000	-0.867%	17,598,004	+20.714%
2026-03-05	303.2000	303.3700	298.070000	300.9100	-0.837%	22,643,884	+19.667%
2026-03-04	302.6850	305.4600	300.800000	303.4500	-0.036%	20,015,600	+18.665%
2026-03-03	298.4200	303.9400	296.699400	303.5600	-0.914%	20,361,131	+18.622%
2026-03-02	302.9650	308.1400	301.060000	306.3600	-1.628%	21,845,508	+17.538%
2026-02-27	303.9400	312.0800	303.590500	311.4300	+1.393%	33,396,630	+15.625%
2026-02-26	312.8050	313.0000	302.410000	307.1500	-1.878%	22,440,347	+17.236%
2026-02-25	312.1200	313.6600	309.360000	313.0300	+0.679%	20,209,046	+15.034%
2026-02-24	310.6400	312.3700	306.090000	310.9200	-0.247%	15,040,246	+15.814%
2026-02-23	319.1400	319.4550	309.990000	311.6900	-1.019%	17,639,568	+15.528%
2026-02-20	304.8000	316.7600	304.420000	314.9000	+3.736%	33,663,143	+14.351%
2026-02-19	302.5200	306.0300	300.670000	303.5600	-0.125%	13,447,732	+18.622%
2026-02-18	302.4320	305.9100	301.980000	303.9400	+0.370%	15,846,501	+18.474%
2026-02-17	300.6400	304.8900	296.900000	302.8200	-1.046%	23,747,372	+18.912%
2026-02-13	307.9850	308.8900	303.900000	306.0200	-1.083%	19,748,294	+17.669%
2026-02-12	312.3500	316.4800	308.150000	309.3700	-0.630%	28,179,938	+16.395%
2026-02-11	318.9600	321.0450	310.130000	311.3300	-2.291%	24,003,621	+15.662%
2026-02-10	320.9100	321.6300	314.660000	318.6300	-1.779%	25,279,765	+13.012%
2026-02-09	321.2400	327.7400	317.700000	324.4000	+0.402%	26,103,481	+11.002%
2026-02-06	327.3500	330.6400	320.150000	323.1000	-2.484%	33,874,792	+11.448%
2026-02-05	313.2000	332.6440	306.920000	331.3300	-0.603%	51,984,220	+8.680%
2026-02-04	343.7550	344.2500	329.370000	333.3400	-2.160%	36,992,921	+8.025%
2026-02-03	348.5150	350.1500	338.590000	340.7000	-1.218%	25,782,964	+5.691%
2026-02-02	336.5500	345.1650	336.010000	344.9000	+1.882%	22,802,290	+4.404%
2026-01-30	334.4600	340.2900	332.640000	338.5300	-0.038%	21,738,542	+6.369%
2026-01-29	340.3500	342.2900	326.720000	338.6600	+0.708%	24,546,742	+6.328%
2026-01-28	336.6100	337.6300	332.130000	336.2800	+0.382%	17,538,145	+7.080%
2026-01-27	335.6300	338.2150	333.750000	335.0000	+0.423%	16,080,648	+7.490%
2026-01-26	328.2000	336.3499	327.490000	333.5900	+1.571%	18,503,215	+7.944%
2026-01-23	332.6550	334.0300	327.970000	328.4300	-0.728%	19,111,877	+9.640%
2026-01-22	334.2650	335.2100	328.880000	330.8400	+0.749%	19,900,697	+8.841%
2026-01-21	321.0950	332.7250	319.540100	328.3800	+1.931%	22,766,267	+9.656%
2026-01-20	321.2400	328.0900	320.890000	322.1600	-2.476%	27,167,816	+11.774%
2026-01-16	334.9350	335.2399	328.170000	330.3400	-0.846%	21,868,795	+9.006%
2026-01-15	338.0550	338.1300	331.290000	333.1600	-0.937%	16,423,495	+8.083%
2026-01-14	334.9850	337.0300	331.140000	336.3100	-0.036%	17,838,097	+7.071%
2026-01-13	335.2800	341.2000	334.350000	336.4300	+1.112%	24,557,434	+7.033%
2026-01-12	326.5000	334.4400	325.510000	332.7300	+1.091%	23,893,561	+8.223%
2026-01-09	327.4900	331.4800	326.250000	329.1400	+0.960%	17,692,756	+9.403%
2026-01-08	329.2650	330.5400	321.990000	326.0100	+1.110%	21,974,796	+10.454%
2026-01-07	314.5700	326.4650	314.500000	322.4300	+2.505%	24,680,801	+11.680%
2026-01-06	317.3100	321.5600	312.340000	314.5500	-0.873%	18,917,717	+14.478%
2026-01-05	317.6950	319.2500	315.249000	317.3200	+0.634%	19,940,812	+13.479%
2026-01-02	317.5900	322.9138	310.650000	315.3200	+0.484%	22,040,261	+14.198%
2025-12-31	313.3700	315.3900	312.200000	313.8000	-0.238%	10,820,964	+14.751%
2025-12-30	313.4100	317.7000	313.250000	314.5500	+0.051%	11,022,553	+14.478%
2025-12-29	312.8200	314.9700	311.900000	314.3900	-0.181%	12,317,572	+14.536%
2025-12-26	315.9200	316.5599	313.720000	314.9600	-0.225%	6,730,866	+14.329%
2025-12-24	316.1500	316.2900	313.320000	315.6700	-0.003%	6,138,155	+14.072%
2025-12-23	311.1350	316.3000	310.750000	315.6800	+1.397%	13,961,424	+14.068%
2025-12-22	311.2250	311.7000	306.590000	311.3300	+0.881%	14,091,273	+15.662%
2025-12-19	303.2700	308.9900	302.340000	308.6100	+1.600%	45,179,943	+16.681%
2025-12-18	303.0600	305.2600	300.630000	303.7500	+1.909%	21,040,496	+18.548%
2025-12-17	309.0100	309.1950	297.450000	298.0600	-3.142%	29,050,073	+20.811%
2025-12-16	306.0000	311.8450	303.830000	307.7300	-0.514%	21,285,130	+17.015%
2025-12-15	312.6250	312.7000	305.740000	309.3200	-0.386%	22,028,947	+16.413%
2025-12-12	314.7950	316.1400	306.960000	310.5200	-1.014%	21,264,787	+15.964%
2025-12-11	321.1000	321.9900	309.880000	313.7000	-2.274%	25,882,325	+14.788%
2025-12-10	316.6200	321.8700	315.400000	321.0000	+1.023%	22,746,409	+12.178%
2025-12-09	313.1000	318.7089	312.620000	317.7500	+1.049%	14,151,337	+13.325%
2025-12-08	321.0300	321.2300	311.910000	314.4500	-2.372%	22,006,891	+14.514%
2025-12-05	320.0000	323.8300	319.980000	322.0900	+1.162%	15,719,851	+11.798%
2025-12-04	323.0450	323.0990	315.590000	318.3900	-0.696%	20,831,597	+13.097%
2025-12-03	316.0300	322.0400	314.280000	320.6200	+1.456%	32,285,099	+12.311%
2025-12-02	316.9000	318.6000	314.220000	316.0200	+0.286%	24,668,179	+13.945%
2025-12-01	317.4750	319.6300	313.980000	315.1200	-1.562%	28,520,587	+14.271%
2025-11-28	323.4300	326.8800	316.940000	320.1200	-0.050%	19,695,711	+12.486%
2025-11-26	320.7800	324.9900	317.200000	320.2800	-1.038%	29,839,577	+12.430%
2025-11-25	326.8000	328.6700	317.816400	323.6400	+1.623%	50,899,209	+11.263%
2025-11-24	311.0100	319.8000	309.400100	318.4700	+6.281%	55,311,788	+13.069%
2025-11-21	296.8700	303.9600	294.360000	299.6500	+3.335%	43,670,586	+20.170%
2025-11-20	304.7400	306.8900	289.170000	289.9800	-1.027%	34,801,371	+24.178%
2025-11-19	287.6850	304.2500	287.670000	292.9900	+2.818%	43,123,383	+22.902%
2025-11-18	288.4850	289.4350	279.010000	284.9600	-0.224%	29,702,178	+26.365%
2025-11-17	286.4000	294.5200	284.230000	285.6000	+3.112%	34,285,893	+26.082%
2025-11-14	271.8950	279.1500	271.410000	276.9800	-0.767%	18,330,390	+30.006%
2025-11-13	282.9850	283.5100	278.000000	279.1200	-2.891%	18,060,224	+29.009%
2025-11-12	292.0850	292.3600	284.380000	287.4300	-1.477%	16,998,721	+25.279%
2025-11-11	288.2000	292.3400	287.880000	291.7400	+0.396%	14,156,729	+23.428%
2025-11-10	285.2650	291.4600	283.540000	290.5900	+3.893%	19,508,185	+23.917%
2025-11-07	284.2100	284.5000	275.740000	279.7000	-1.977%	21,991,128	+28.742%
2025-11-06	285.7350	288.8100	281.620000	285.3400	+0.207%	23,103,777	+26.197%
2025-11-05	279.3800	286.7000	277.880000	284.7500	+2.406%	20,063,216	+26.458%
2025-11-04	277.0650	281.8336	276.865000	278.0600	-2.133%	18,123,709	+29.501%
2025-11-03	282.4200	285.9400	280.370100	284.1200	+0.816%	19,691,754	+26.739%
2025-10-31	283.2050	286.2850	277.523000	281.8200	-0.028%	29,932,813	+27.773%
2025-10-30	291.7200	291.9300	280.450000	281.9000	+2.446%	48,570,034	+27.737%
2025-10-29	268.6100	275.9700	268.430000	275.1700	+2.511%	26,287,850	+30.861%
2025-10-28	270.2000	271.3800	267.170000	268.4300	-0.556%	20,101,160	+34.147%
2025-10-27	265.3600	270.8000	264.940000	269.9300	+3.616%	22,987,660	+33.401%
2025-10-24	257.3000	262.5100	256.100000	260.5100	+2.672%	18,405,962	+38.225%
2025-10-23	253.7000	255.8600	252.768300	253.7300	+0.475%	13,241,319	+41.919%
2025-10-22	255.0100	257.1800	250.451000	252.5300	+0.473%	19,650,244	+42.593%
2025-10-21	255.2500	255.3800	244.670000	251.3400	-2.210%	27,836,425	+43.268%
2025-10-20	255.2300	257.8800	254.600000	257.0200	+1.273%	13,726,831	+40.102%
2025-10-17	251.3500	254.8800	248.590000	253.7900	+0.758%	17,653,826	+41.885%
2025-10-16	252.4650	257.5800	250.670000	251.8800	+0.068%	18,945,987	+42.961%
2025-10-15	248.0850	252.7600	246.790000	251.7100	+2.242%	16,048,087	+43.057%
2025-10-14	241.7550	248.0250	241.177500	246.1900	+0.634%	17,705,248	+46.265%
2025-10-13	241.0300	244.9900	240.750000	244.6400	+3.011%	12,464,965	+47.192%
2025-10-10	242.1600	244.8400	236.685000	237.4900	-1.949%	22,449,083	+51.623%
2025-10-09	245.0600	245.5550	239.680100	242.2100	-1.324%	19,375,722	+48.669%
2025-10-08	246.2000	247.2600	245.090000	245.4600	-0.676%	14,136,494	+46.700%
2025-10-07	248.9300	251.5500	246.810000	247.1300	-1.741%	13,811,174	+45.709%
2025-10-06	245.7800	252.2000	245.690000	251.5100	+2.053%	18,309,030	+43.171%
2025-10-03	245.2300	247.1177	242.470000	246.4500	+0.008%	19,941,381	+46.111%
2025-10-02	245.6400	247.6350	243.105000	246.4300	+0.362%	20,657,524	+46.123%
2025-10-01	241.1800	247.1500	239.200000	245.5400	+0.817%	23,967,662	+46.652%
2025-09-30	243.0600	243.6750	239.570700	243.5500	-0.331%	22,541,189	+47.851%
2025-09-29	248.2750	251.6483	243.200000	244.3600	-1.141%	23,157,245	+47.360%
2025-09-26	247.7850	250.1200	246.640000	247.1800	+0.247%	16,594,608	+45.679%
2025-09-25	244.8400	247.3150	241.650000	246.5700	-0.508%	17,379,793	+46.040%
2025-09-24	252.1500	252.9600	247.220000	247.8300	-1.787%	16,958,511	+45.297%
2025-09-23	253.6550	254.7700	251.090000	252.3400	-0.214%	17,521,091	+42.700%
2025-09-22	254.7800	256.3100	250.810000	252.8800	-0.925%	20,078,982	+42.396%
2025-09-19	253.4000	256.7000	252.067500	255.2400	+1.153%	41,616,844	+41.079%
2025-09-18	251.8600	254.1400	250.110000	252.3300	+0.993%	21,166,359	+42.706%
2025-09-17	251.4600	251.9500	246.580000	249.8500	-0.624%	20,491,324	+44.122%
2025-09-16	252.3300	253.2300	249.715000	251.4200	-0.135%	24,493,512	+43.222%
2025-09-15	245.1400	252.7499	244.980000	251.7600	+4.300%	29,935,150	+43.029%
2025-09-12	240.8000	242.4227	238.500000	241.3800	+0.249%	14,536,593	+49.180%
2025-09-11	240.1400	242.5700	236.580000	240.7800	+0.509%	21,308,614	+49.551%
2025-09-10	239.2500	242.0800	238.110000	239.5600	-0.158%	19,990,138	+50.313%
2025-09-09	234.1900	240.5900	233.380000	239.9400	+2.468%	22,854,794	+50.075%
2025-09-08	235.7900	238.4000	233.730000	234.1600	-0.429%	23,128,799	+53.779%
2025-09-05	232.6600	236.1299	232.380000	235.1700	+1.079%	26,127,737	+53.119%
2025-09-04	230.1550	232.7700	226.760000	232.6600	+0.675%	32,196,009	+54.771%
2025-09-03	226.4800	231.8000	225.120000	231.1000	+9.015%	72,250,269	+55.816%
2025-09-02	208.9900	212.3690	206.960000	211.9900	-0.721%	28,900,069	+69.862%
2025-08-29	211.2700	215.3400	210.970000	213.5300	+0.546%	24,682,224	+68.637%
2025-08-28	207.8400	212.9000	207.600000	212.3700	+1.998%	20,915,705	+69.558%
2025-08-27	206.4600	209.5700	206.390000	208.2100	+0.125%	15,248,979	+72.946%
2025-08-26	208.3700	208.4600	206.450100	207.9500	-0.579%	23,050,971	+73.162%
2025-08-25	207.0000	211.0900	205.950000	209.1600	+1.180%	22,788,806	+72.160%
2025-08-22	203.9600	209.2300	202.130000	206.7200	+3.041%	25,723,734	+74.192%
2025-08-21	200.7200	203.3600	200.400000	200.6200	+0.215%	11,768,910	+79.489%
2025-08-20	201.6800	202.1700	197.460000	200.1900	-1.136%	13,971,693	+79.874%
2025-08-19	203.9050	204.2900	200.930000	202.4900	-0.881%	13,476,582	+77.831%
2025-08-18	205.0700	206.1400	203.410000	204.2900	-0.303%	13,000,162	+76.264%
2025-08-15	204.7200	207.3300	202.085000	204.9100	+0.535%	21,111,380	+75.731%
2025-08-14	202.5600	205.4200	202.324500	203.8200	+0.389%	17,777,145	+76.671%
2025-08-13	204.9800	205.4300	198.640000	203.0300	-0.553%	19,573,041	+77.358%
2025-08-12	202.0950	205.1300	201.400000	204.1600	+1.255%	19,871,996	+76.376%
2025-08-11	201.5550	202.1600	199.800000	201.6300	-0.228%	16,690,235	+78.589%
2025-08-08	197.9800	203.4300	197.900000	202.0900	+2.438%	24,379,909	+78.183%
2025-08-07	197.7100	198.3700	195.220000	197.2800	+0.183%	14,660,550	+82.527%
2025-08-06	195.2500	197.3800	194.467300	196.9200	+0.819%	15,383,679	+82.861%
2025-08-05	195.5450	198.7000	194.675000	195.3200	-0.220%	19,010,151	+84.359%
2025-08-04	191.1750	196.0800	190.920000	195.7500	+3.053%	23,385,950	+83.954%
2025-08-01	189.7800	191.6175	188.700000	189.9500	-1.509%	21,236,711	+89.571%
2025-07-31	196.6000	196.8300	192.080000	192.8600	-2.320%	27,852,019	+86.711%
2025-07-30	196.3000	198.4799	195.560000	197.4400	+0.514%	21,150,522	+82.379%
2025-07-29	193.3000	196.6600	192.990000	196.4300	+1.556%	31,891,598	+83.317%
2025-07-28	194.4100	194.8200	191.855000	193.4200	-0.340%	25,553,546	+86.170%
2025-07-25	192.9300	195.2750	192.130000	194.0800	+0.455%	31,101,847	+85.537%
2025-07-24	198.1100	198.9700	191.950000	193.2000	+0.882%	45,252,060	+86.382%
2025-07-23	192.3600	193.3600	190.180000	191.5100	-0.312%	34,068,129	+88.027%
2025-07-22	192.4200	193.3600	188.495000	192.1100	+0.502%	26,212,909	+87.439%
2025-07-21	187.1000	191.2600	187.050000	191.1500	+2.802%	24,664,994	+88.381%
2025-07-18	186.6200	187.3600	184.730000	185.9400	+0.671%	21,033,397	+93.659%
2025-07-17	183.1150	185.1873	181.500000	184.7000	+0.506%	21,654,370	+94.959%
2025-07-16	184.3200	185.3352	183.080000	183.7700	+0.366%	21,152,555	+95.946%
2025-07-15	183.9400	185.4100	182.390000	183.1000	+0.159%	23,911,567	+96.663%
2025-07-14	182.0700	184.7300	180.710900	182.8100	+0.827%	20,990,352	+96.975%
2025-07-11	177.9100	182.6100	177.540500	181.3100	+1.461%	23,975,714	+98.605%
2025-07-10	176.6700	179.5900	175.740000	178.7000	+0.585%	24,693,712	+101.505%
2025-07-09	176.1100	180.2800	173.880000	177.6600	+1.427%	31,288,035	+102.685%
2025-07-08	178.7800	178.7900	173.920000	175.1600	-1.352%	24,108,642	+105.578%
2025-07-07	180.1350	180.3400	176.640000	177.5600	-1.656%	20,991,357	+102.799%
2025-07-03	179.8200	180.7700	178.190000	180.5500	+0.439%	13,286,989	+99.441%
2025-07-02	176.5450	179.9350	176.090000	179.7600	+1.611%	19,325,861	+100.317%
2025-07-01	176.8050	177.2200	174.660000	176.9100	-0.271%	25,778,460	+103.544%
2025-06-30	180.7850	181.5800	175.500000	177.3900	-0.494%	43,964,599	+102.993%
2025-06-27	174.6300	178.8400	172.710000	178.2700	+2.201%	74,053,110	+101.991%
2025-06-26	173.3850	174.6500	170.860000	174.4300	+1.714%	25,909,119	+106.438%
2025-06-25	168.6500	173.3600	168.560500	171.4900	+2.236%	23,627,355	+109.977%
2025-06-24	167.6850	169.2500	166.910000	167.7400	+1.042%	27,310,266	+114.672%
2025-06-23	167.3200	168.4800	163.330000	166.0100	-1.025%	36,975,585	+116.909%
2025-06-20	174.8650	175.3650	166.270000	167.7300	-3.592%	55,402,575	+114.684%
2025-06-18	177.2800	177.8235	172.840000	173.9800	-1.834%	32,531,762	+106.972%
2025-06-17	177.0000	178.7150	175.940000	177.2300	-0.399%	17,656,119	+103.177%
2025-06-16	175.9050	178.2450	175.820000	177.9400	+1.171%	18,132,529	+102.366%
2025-06-13	173.5800	178.3432	173.570000	175.8800	-0.616%	20,873,241	+104.736%
2025-06-12	177.4800	178.1300	176.110000	176.9700	-1.018%	17,345,924	+103.475%
2025-06-11	181.2300	181.7500	178.000000	178.7900	-0.678%	18,994,398	+101.404%
2025-06-10	177.7600	182.4450	176.475000	180.0100	+1.340%	32,908,000	+100.039%
2025-06-09	175.8700	177.9150	175.660000	177.6300	+1.549%	18,817,587	+102.719%
2025-06-06	172.3000	175.8300	172.300000	174.9200	+3.009%	22,258,115	+105.860%
2025-06-05	171.6200	172.3600	169.350000	169.8100	+0.248%	25,422,883	+112.055%
2025-06-04	168.2800	169.5800	167.795000	169.3900	+1.002%	18,508,735	+112.580%
2025-06-03	168.8650	169.8000	166.680000	167.7100	-1.561%	25,386,713	+114.710%
2025-06-02	169.0100	171.0624	168.650000	170.3700	-1.435%	24,742,877	+111.358%
2025-05-30	172.4100	173.4400	168.525000	172.8500	-0.064%	36,258,254	+108.325%
2025-05-29	175.0000	175.4000	171.780000	172.9600	-0.242%	21,233,590	+108.193%
2025-05-28	173.9800	176.4800	173.014600	173.3800	-0.345%	25,999,228	+107.688%
2025-05-27	171.3000	174.2900	171.210000	173.9800	+2.589%	24,341,333	+106.972%
2025-05-23	170.2800	171.2050	169.260000	169.5900	-1.390%	24,963,648	+112.330%
2025-05-22	173.3500	178.1300	171.880000	171.9800	+1.129%	45,024,081	+109.379%
2025-05-21	164.9500	174.5300	164.890000	170.0600	+2.867%	45,567,580	+111.743%
2025-05-20	167.7600	169.6800	164.260000	165.3200	-1.519%	33,563,274	+117.814%
2025-05-19	165.7150	167.9500	165.415000	167.8700	+0.263%	21,374,688	+114.505%
2025-05-16	168.9300	170.6500	166.950000	167.4300	+1.227%	36,271,378	+115.069%
2025-05-15	167.1400	167.5100	163.840000	165.4000	-0.845%	22,717,554	+117.709%
2025-05-14	161.3100	168.3400	160.930000	166.8100	+3.680%	31,769,209	+115.868%
2025-05-13	159.9200	162.0600	157.580000	160.8900	+0.821%	24,944,270	+123.811%
2025-05-12	159.1000	160.4400	157.889800	159.5800	+3.368%	31,884,901	+125.649%
2025-05-09	155.5500	156.4300	153.830000	154.3800	-0.880%	22,871,035	+133.249%
2025-05-08	155.9200	157.4100	154.100000	155.7500	+1.931%	38,387,507	+131.197%
2025-05-07	166.0700	166.9900	149.490100	152.8000	-7.506%	78,900,429	+135.661%
2025-05-06	163.9600	166.7400	163.130000	165.2000	-0.512%	10,691,949	+117.972%
2025-05-05	164.5150	167.1000	164.470000	166.0500	+0.145%	15,309,343	+116.856%
2025-05-02	164.9550	166.7000	163.660000	165.8100	+1.855%	16,844,937	+117.170%
2025-05-01	162.5200	163.9400	160.930000	162.7900	+1.181%	21,904,291	+121.199%
2025-04-30	159.8600	161.3740	157.155000	160.8900	-0.722%	20,639,520	+123.811%
2025-04-29	162.0450	162.6800	159.390000	162.0600	-0.222%	15,955,215	+122.195%
2025-04-28	164.2600	164.9500	160.380100	162.4200	-0.873%	20,871,153	+121.703%
2025-04-25	167.1000	168.2400	163.000000	163.8500	+1.474%	35,148,053	+119.768%
2025-04-24	158.5250	161.7100	158.090000	161.4700	+2.378%	30,787,481	+123.007%
2025-04-23	157.9100	160.0200	156.350000	157.7200	+2.482%	18,575,547	+128.310%
2025-04-22	151.0700	154.6100	150.870000	153.9000	+2.696%	15,910,327	+133.977%
2025-04-21	150.9650	151.0600	148.400000	149.8600	-2.282%	16,147,780	+140.284%
2025-04-17	156.6100	157.0700	150.900000	153.3600	-1.376%	19,513,408	+134.800%
2025-04-16	155.4700	158.1800	153.910000	155.5000	-2.004%	16,921,497	+131.569%
2025-04-15	161.5700	162.0500	157.645000	158.6800	-1.728%	15,690,783	+126.928%
2025-04-14	162.3100	164.0300	159.920000	161.4700	+1.299%	18,251,181	+123.007%
2025-04-11	155.5850	159.8600	155.585000	159.4000	+2.594%	22,581,989	+125.903%
2025-04-10	158.7600	160.0300	152.200000	155.3700	-3.533%	35,270,540	+131.763%
2025-04-09	146.3300	161.8700	145.810000	161.0600	+9.879%	46,479,542	+123.575%
2025-04-08	153.5750	154.4400	145.210000	146.5800	-1.782%	35,304,338	+145.661%
2025-04-07	143.3900	154.9300	142.660000	149.2400	+1.015%	47,823,024	+141.282%
2025-04-04	149.9000	153.0900	147.540000	147.7400	-3.204%	39,832,207	+143.732%
2025-04-03	152.8350	154.6872	152.180000	152.6300	-3.922%	28,416,065	+135.923%
2025-04-02	156.9600	160.2750	156.530000	158.8600	-0.013%	17,113,321	+126.671%
2025-04-01	155.3000	160.0800	155.255000	158.8800	+1.696%	20,108,776	+126.643%
2025-03-31	154.8100	157.1300	152.210000	156.2300	+0.109%	33,591,554	+130.487%
2025-03-28	162.3600	163.8100	155.339400	156.0600	-4.888%	34,844,462	+130.738%
2025-03-27	166.7100	167.4400	163.850000	164.0800	-1.831%	21,571,174	+119.460%
2025-03-26	171.3000	171.9396	166.860600	167.1400	-3.270%	22,017,679	+115.442%
2025-03-25	171.1800	172.9100	170.550000	172.7900	+1.683%	12,776,532	+108.397%
2025-03-24	169.2650	170.5000	167.440000	169.9300	+2.214%	15,444,576	+111.905%
2025-03-21	163.3800	166.4700	163.030000	166.2500	+0.727%	28,630,471	+116.595%
2025-03-20	163.8250	167.0300	163.140000	165.0500	-0.740%	19,328,608	+118.170%
2025-03-19	163.9150	168.1334	163.050000	166.2800	+2.219%	24,402,853	+116.556%
2025-03-18	165.9600	166.4400	158.800000	162.6700	-2.341%	22,856,995	+121.362%
2025-03-17	167.3250	168.4600	165.810000	166.5700	-0.626%	16,858,829	+116.179%
2025-03-14	165.3150	168.2500	164.510000	167.6200	+1.754%	17,943,804	+114.825%
2025-03-13	167.9800	168.1200	164.070000	164.7300	-2.527%	14,841,144	+118.594%
2025-03-12	168.4700	169.5300	165.480000	169.0000	+1.819%	18,897,186	+113.071%
2025-03-11	166.6800	168.6550	163.240000	165.9800	-1.091%	23,156,489	+116.948%
2025-03-10	170.1600	170.4500	165.565000	167.8100	-4.518%	28,003,347	+114.582%
2025-03-07	173.2420	176.9000	172.250000	175.7500	+0.884%	15,955,892	+104.888%
2025-03-06	172.5500	176.7300	172.508000	174.2100	-0.446%	18,792,767	+106.699%
2025-03-05	172.3200	175.7500	170.930000	174.9900	+1.379%	17,667,514	+105.777%
2025-03-04	167.9400	175.1650	167.540000	172.6100	+2.342%	29,962,872	+108.615%
2025-03-03	173.7300	175.0000	167.640000	168.6600	-2.067%	20,689,423	+113.501%
2025-02-28	170.3000	172.5000	168.390000	172.2200	+1.181%	28,614,493	+109.087%
2025-02-27	175.9400	176.5900	169.752000	170.2100	-2.570%	25,368,809	+111.556%
2025-02-26	176.9450	178.0800	173.590000	174.7000	-1.505%	22,674,100	+106.119%
2025-02-25	180.1550	180.7600	176.770000	177.3700	-2.108%	19,539,005	+103.016%
2025-02-24	183.8000	185.0900	180.880000	181.1900	-0.215%	17,621,450	+98.736%
2025-02-21	187.2900	187.4700	181.130000	181.5800	-2.711%	18,490,556	+98.309%
2025-02-20	186.5000	187.1200	184.600000	186.6400	-0.262%	11,442,633	+92.933%
2025-02-19	186.1850	187.3600	185.500000	187.1300	+0.716%	12,189,868	+92.428%
2025-02-18	187.4400	187.7800	183.580000	185.8000	-0.573%	18,359,911	+93.805%
2025-02-14	186.8300	188.1500	186.110000	186.8700	-0.538%	12,443,866	+92.695%
2025-02-13	185.9300	187.9900	184.880000	187.8800	+1.321%	12,262,168	+91.660%