Dark

GOOG
Alphabet Inc. Class C Capital Stock
stock NASDAQ

At Close

May 12, 2025 3:59:55 PM EDT

159.57USD+3.365%(+5.19)31,794,270

158.50Bid 168.00Ask 9.50Spread

Pre-market

May 12, 2025 9:28:30 AM EDT

159.15USD+3.090%(+4.77)737,708

After-hours

May 12, 2025 4:57:30 PM EDT

159.59USD+0.008%(+0.01)345,505

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	159.010	160.4300	157.9000	159.57	+3.362%	31,794,270	0.000%
2025-05-09	155.550	156.4300	153.8300	154.38	-0.880%	22,871,035	+3.362%
2025-05-08	155.920	157.4100	154.1000	155.75	+1.931%	38,387,507	+2.453%
2025-05-07	166.070	166.9900	149.4901	152.80	-7.506%	78,900,429	+4.431%
2025-05-06	163.960	166.7400	163.1300	165.20	-0.512%	10,691,949	-3.408%
2025-05-05	164.515	167.1000	164.4700	166.05	+0.145%	15,309,343	-3.902%
2025-05-02	164.955	166.7000	163.6600	165.81	+1.855%	16,844,937	-3.763%
2025-05-01	162.520	163.9400	160.9300	162.79	+1.181%	21,904,291	-1.978%
2025-04-30	159.860	161.3740	157.1550	160.89	-0.722%	20,639,520	-0.820%
2025-04-29	162.045	162.6800	159.3900	162.06	-0.222%	15,955,215	-1.536%
2025-04-28	164.260	164.9500	160.3801	162.42	-0.873%	20,871,153	-1.755%
2025-04-25	167.100	168.2400	163.0000	163.85	+1.474%	35,148,053	-2.612%
2025-04-24	158.525	161.7100	158.0900	161.47	+2.378%	30,787,481	-1.177%
2025-04-23	157.910	160.0200	156.3500	157.72	+2.482%	18,575,547	+1.173%
2025-04-22	151.070	154.6100	150.8700	153.90	+2.696%	15,910,327	+3.684%
2025-04-21	150.965	151.0600	148.4000	149.86	-2.282%	16,147,780	+6.479%
2025-04-17	156.610	157.0700	150.9000	153.36	-1.376%	19,513,408	+4.049%
2025-04-16	155.470	158.1800	153.9100	155.50	-2.004%	16,921,497	+2.617%
2025-04-15	161.570	162.0500	157.6450	158.68	-1.728%	15,690,783	+0.561%
2025-04-14	162.310	164.0300	159.9200	161.47	+1.299%	18,251,181	-1.177%
2025-04-11	155.585	159.8600	155.5850	159.40	+2.594%	22,581,989	+0.107%
2025-04-10	158.760	160.0300	152.2000	155.37	-3.533%	35,270,540	+2.703%
2025-04-09	146.330	161.8700	145.8100	161.06	+9.879%	46,479,542	-0.925%
2025-04-08	153.575	154.4400	145.2100	146.58	-1.782%	35,304,338	+8.862%
2025-04-07	143.390	154.9300	142.6600	149.24	+1.015%	47,823,024	+6.922%
2025-04-04	149.900	153.0900	147.5400	147.74	-3.204%	39,832,207	+8.007%
2025-04-03	152.835	154.6872	152.1800	152.63	-3.922%	28,416,065	+4.547%
2025-04-02	156.960	160.2750	156.5300	158.86	-0.013%	17,113,321	+0.447%
2025-04-01	155.300	160.0800	155.2550	158.88	+1.696%	20,108,776	+0.434%
2025-03-31	154.810	157.1300	152.2100	156.23	+0.109%	33,591,554	+2.138%
2025-03-28	162.360	163.8100	155.3394	156.06	-4.888%	34,844,462	+2.249%
2025-03-27	166.710	167.4400	163.8500	164.08	-1.831%	21,571,174	-2.749%
2025-03-26	171.300	171.9396	166.8606	167.14	-3.270%	22,017,679	-4.529%
2025-03-25	171.180	172.9100	170.5500	172.79	+1.683%	12,776,532	-7.651%
2025-03-24	169.265	170.5000	167.4400	169.93	+2.214%	15,444,576	-6.097%
2025-03-21	163.380	166.4700	163.0300	166.25	+0.727%	28,630,471	-4.018%
2025-03-20	163.825	167.0300	163.1400	165.05	-0.740%	19,328,608	-3.320%
2025-03-19	163.915	168.1334	163.0500	166.28	+2.219%	24,402,853	-4.035%
2025-03-18	165.960	166.4400	158.8000	162.67	-2.341%	22,856,995	-1.906%
2025-03-17	167.325	168.4600	165.8100	166.57	-0.626%	16,858,829	-4.202%
2025-03-14	165.315	168.2500	164.5100	167.62	+1.754%	17,943,804	-4.803%
2025-03-13	167.980	168.1200	164.0700	164.73	-2.527%	14,841,144	-3.132%
2025-03-12	168.470	169.5300	165.4800	169.00	+1.819%	18,897,186	-5.580%
2025-03-11	166.680	168.6550	163.2400	165.98	-1.091%	23,156,489	-3.862%
2025-03-10	170.160	170.4500	165.5650	167.81	-4.518%	28,003,347	-4.910%
2025-03-07	173.242	176.9000	172.2500	175.75	+0.884%	15,955,892	-9.206%
2025-03-06	172.550	176.7300	172.5080	174.21	-0.446%	18,792,767	-8.404%
2025-03-05	172.320	175.7500	170.9300	174.99	+1.379%	17,667,514	-8.812%
2025-03-04	167.940	175.1650	167.5400	172.61	+2.342%	29,962,872	-7.555%
2025-03-03	173.730	175.0000	167.6400	168.66	-2.067%	20,689,423	-5.390%
2025-02-28	170.300	172.5000	168.3900	172.22	+1.181%	28,614,493	-7.345%
2025-02-27	175.940	176.5900	169.7520	170.21	-2.570%	25,368,809	-6.251%
2025-02-26	176.945	178.0800	173.5900	174.70	-1.505%	22,674,100	-8.661%
2025-02-25	180.155	180.7600	176.7700	177.37	-2.108%	19,539,005	-10.036%
2025-02-24	183.800	185.0900	180.8800	181.19	-0.215%	17,621,450	-11.932%
2025-02-21	187.290	187.4700	181.1300	181.58	-2.711%	18,490,556	-12.121%
2025-02-20	186.500	187.1200	184.6000	186.64	-0.262%	11,442,633	-14.504%
2025-02-19	186.185	187.3600	185.5000	187.13	+0.716%	12,189,868	-14.728%
2025-02-18	187.440	187.7800	183.5800	185.80	-0.573%	18,359,911	-14.117%
2025-02-14	186.830	188.1500	186.1100	186.87	-0.538%	12,443,866	-14.609%
2025-02-13	185.930	187.9900	184.8800	187.88	+1.321%	12,262,168	-15.068%
2025-02-12	185.230	186.8300	183.6300	185.43	-0.877%	15,340,748	-13.946%
2025-02-11	186.835	188.8000	186.0800	187.07	-0.600%	11,395,951	-14.700%
2025-02-10	189.060	189.9900	187.6100	188.20	+0.566%	15,346,896	-15.213%
2025-02-07	192.740	193.0150	185.1000	187.14	-3.192%	28,136,272	-14.732%
2025-02-06	190.990	193.8300	190.4900	193.31	+0.005%	20,424,837	-17.454%
2025-02-05	193.100	194.5499	189.9100	193.30	-6.938%	43,265,321	-17.450%
2025-02-04	204.500	208.7000	204.2600	207.71	+2.502%	27,135,996	-23.177%
2025-02-03	202.215	205.2200	201.6600	202.64	-1.440%	15,718,863	-21.254%
2025-01-31	203.715	207.0800	203.5800	205.60	+1.466%	16,707,564	-22.388%
2025-01-30	199.760	203.2384	199.4717	202.63	+2.764%	14,165,842	-21.251%
2025-01-29	197.370	198.4595	195.1900	197.18	+0.056%	13,031,359	-19.074%
2025-01-28	194.650	197.2300	192.6100	197.07	+1.703%	14,593,548	-19.029%
2025-01-27	194.190	198.6700	192.7000	193.77	-4.027%	24,416,201	-17.650%
2025-01-24	199.850	202.5700	199.7842	201.90	+1.162%	11,971,868	-20.966%
2025-01-23	199.980	201.9400	196.8200	199.58	-0.225%	14,549,698	-20.047%
2025-01-22	200.550	202.1200	199.2000	200.03	+0.200%	14,729,334	-20.227%
2025-01-21	200.510	203.8400	199.4400	199.63	+1.053%	16,428,399	-20.067%
2025-01-17	198.050	198.8100	195.3100	197.55	+1.615%	20,210,579	-19.226%
2025-01-16	195.825	196.9799	194.3000	194.41	-1.305%	11,701,839	-17.921%
2025-01-15	194.350	197.8000	193.3300	196.98	+3.104%	12,340,280	-18.992%
2025-01-14	192.500	193.2700	189.6400	191.05	-0.645%	10,720,408	-16.477%
2025-01-13	191.350	192.4900	188.6600	192.29	-0.456%	12,255,579	-17.016%
2025-01-10	195.420	197.6200	191.6000	193.17	-1.136%	19,830,294	-17.394%
2025-01-08	193.950	197.6400	193.7500	195.39	-0.671%	14,053,891	-18.333%
2025-01-07	198.270	202.1400	195.9400	196.71	-0.631%	16,483,464	-18.881%
2025-01-06	195.150	199.5600	195.0600	197.96	+2.501%	17,973,278	-19.393%
2025-01-03	192.725	194.5000	191.3500	193.13	+1.311%	12,347,398	-17.377%
2025-01-02	191.485	193.2000	188.7100	190.63	+0.100%	17,123,231	-16.293%
2024-12-31	192.445	193.2500	189.5800	190.44	-1.168%	13,878,157	-16.210%
2024-12-30	190.865	193.7800	190.3600	192.69	-0.696%	11,615,600	-17.188%
2024-12-27	196.470	196.8000	191.9720	194.04	-1.553%	14,438,576	-17.764%
2024-12-26	196.740	198.1600	195.8700	197.10	-0.238%	7,289,929	-19.041%
2024-12-24	196.170	197.6700	195.1979	197.57	+0.806%	6,744,299	-19.234%
2024-12-23	194.030	196.4900	191.6300	195.99	+1.570%	14,380,304	-18.583%
2024-12-20	187.010	194.1354	186.3700	192.96	+1.719%	36,635,200	-17.304%
2024-12-19	193.280	194.6000	189.5200	189.70	-0.237%	24,076,602	-15.883%
2024-12-18	196.830	198.6899	189.2800	190.15	-3.536%	24,821,812	-16.082%
2024-12-17	198.530	202.8800	196.6900	197.12	-0.525%	23,169,488	-19.049%
2024-12-16	194.365	200.6400	194.1100	198.16	+3.543%	31,075,954	-19.474%
2024-12-13	192.710	194.3400	191.2600	191.38	-1.162%	18,570,453	-16.621%
2024-12-12	196.300	196.7053	193.2800	193.63	-1.566%	24,396,467	-17.590%
2024-12-11	186.700	196.8900	186.2600	196.71	+5.458%	40,403,171	-18.881%
2024-12-10	184.535	188.0300	182.6700	186.53	+5.325%	33,561,351	-14.453%
2024-12-09	175.715	178.0400	175.4000	177.10	+0.346%	18,569,567	-9.898%
2024-12-06	173.880	176.8389	173.5500	176.49	+1.251%	12,755,364	-9.587%
2024-12-05	177.320	177.7100	174.0100	174.31	-1.011%	15,534,039	-8.456%
2024-12-04	172.780	176.4300	172.7500	176.09	+1.774%	16,192,287	-9.382%
2024-12-03	173.120	174.3200	172.5100	173.02	+0.023%	15,157,993	-7.774%
2024-12-02	170.320	173.6000	170.2700	172.98	+1.460%	15,404,994	-7.752%
2024-11-29	170.060	170.8700	168.7500	170.49	-0.193%	8,355,812	-6.405%
2024-11-27	170.680	171.1400	169.6700	170.82	+0.117%	11,473,267	-6.586%
2024-11-26	169.490	171.4950	169.4300	170.62	+0.702%	14,058,215	-6.476%
2024-11-25	167.990	170.4600	167.4000	169.43	+1.717%	18,989,585	-5.820%
2024-11-22	167.160	168.2645	165.7100	166.57	-1.578%	23,446,733	-4.202%
2024-11-21	175.455	175.5800	165.3100	169.24	-4.562%	36,226,068	-5.714%
2024-11-20	178.830	179.1100	175.3300	177.33	-1.253%	14,429,930	-10.015%
2024-11-19	175.235	180.1700	175.1160	179.58	+1.572%	13,940,064	-11.143%
2024-11-18	174.955	176.9100	174.4200	176.80	+1.673%	12,675,657	-9.745%
2024-11-15	175.640	175.8800	172.7450	173.89	-1.951%	20,654,786	-8.235%
2024-11-14	179.750	180.4450	176.0300	177.35	-1.740%	15,932,390	-10.025%
2024-11-13	182.150	182.6150	180.1200	180.49	-1.544%	13,544,617	-11.591%
2024-11-12	181.380	184.0250	180.9900	183.32	+0.742%	13,150,646	-12.955%
2024-11-11	180.070	182.0850	179.9900	181.97	+1.173%	12,244,665	-12.310%
2024-11-08	182.000	182.3500	179.5700	179.86	-1.328%	14,596,943	-11.281%
2024-11-07	179.110	182.5800	178.8900	182.28	+2.215%	16,304,935	-12.459%
2024-11-06	175.350	178.6400	175.0400	178.33	+4.037%	24,910,629	-10.520%
2024-11-05	170.830	172.0973	170.3700	171.41	+0.428%	11,640,064	-6.907%
2024-11-04	171.240	171.9200	169.4850	170.68	-1.141%	15,101,219	-6.509%
2024-11-01	171.540	173.8200	170.3100	172.65	-0.023%	20,828,469	-7.576%
2024-10-31	174.720	178.4200	172.5600	172.69	-1.959%	31,450,456	-7.597%
2024-10-30	182.410	183.7900	175.7451	176.14	+2.922%	49,087,448	-9.407%
2024-10-29	169.385	171.8600	168.6600	171.14	+1.663%	28,676,682	-6.761%
2024-10-28	170.590	170.6060	165.7900	168.34	+0.808%	19,840,509	-5.210%
2024-10-25	165.365	167.4000	165.2300	166.99	+1.495%	13,092,938	-4.443%
2024-10-24	164.590	165.0500	162.7700	164.53	+0.030%	12,415,049	-3.015%
2024-10-23	166.430	167.6000	163.6325	164.48	-1.403%	12,051,512	-2.985%
2024-10-22	164.700	167.4700	164.6700	166.82	+0.615%	11,446,914	-4.346%
2024-10-21	164.580	166.2200	164.3050	165.80	+0.454%	10,239,727	-3.758%
2024-10-18	164.870	166.3699	164.7500	165.05	+0.328%	12,659,494	-3.320%
2024-10-17	167.380	167.9300	164.3700	164.51	-1.337%	14,757,427	-3.003%
2024-10-16	166.030	167.2800	165.2160	166.74	-0.096%	9,443,195	-4.300%
2024-10-15	167.140	169.0900	166.0500	166.90	+0.331%	13,855,275	-4.392%
2024-10-14	164.910	167.6200	164.7800	166.35	+1.112%	9,870,507	-4.076%
2024-10-11	163.330	165.2700	162.5000	164.52	+0.821%	10,574,059	-3.009%
2024-10-10	162.110	164.3107	161.6400	163.18	+0.074%	12,519,643	-2.212%
2024-10-09	164.855	166.2600	161.1200	163.06	-1.593%	19,444,082	-2.140%
2024-10-08	165.430	166.1000	164.3100	165.70	+0.797%	10,852,396	-3.699%
2024-10-07	169.140	169.9000	164.1300	164.39	-2.474%	13,153,316	-2.932%
2024-10-04	169.340	169.5500	166.9600	168.56	+0.807%	11,246,232	-5.333%
2024-10-03	165.820	167.9100	165.3700	167.21	-0.060%	10,437,142	-4.569%
2024-10-02	167.760	168.8800	166.2500	167.31	-0.659%	12,210,966	-4.626%
2024-10-01	168.860	170.4400	165.9000	168.42	+0.736%	17,105,803	-5.255%
2024-09-30	164.780	167.3600	164.6400	167.19	+1.149%	13,762,305	-4.558%
2024-09-27	163.910	166.9700	163.8300	165.29	+0.891%	13,145,471	-3.461%
2024-09-26	165.030	165.5000	163.5000	163.83	+0.515%	18,066,051	-2.600%
2024-09-25	162.970	164.2170	162.7750	162.99	-0.397%	11,602,220	-2.098%
2024-09-24	164.250	164.5500	162.0300	163.64	+0.350%	18,185,030	-2.487%
2024-09-23	165.340	166.6100	162.9500	163.07	-0.954%	14,885,014	-2.146%
2024-09-20	164.520	164.7500	163.1800	164.64	+0.858%	36,797,378	-3.079%
2024-09-19	164.820	164.9900	162.5216	163.24	+1.511%	16,853,741	-2.248%
2024-09-18	160.850	161.6300	159.6600	160.81	+0.331%	16,561,783	-0.771%
2024-09-17	160.090	161.5900	159.4100	160.28	+0.811%	11,855,076	-0.443%
2024-09-16	158.330	159.2400	157.6100	158.99	+0.391%	13,748,052	+0.365%
2024-09-13	156.362	159.2750	156.1100	158.37	+1.819%	16,296,022	+0.758%
2024-09-12	154.810	155.6100	153.5000	155.54	+2.228%	20,285,163	+2.591%
2024-09-11	151.090	152.4800	148.7000	152.15	+1.427%	18,543,938	+4.877%
2024-09-10	151.450	152.3000	149.5427	150.01	+0.314%	20,125,659	+6.373%
2024-09-09	153.630	154.6400	148.2000	149.54	-1.702%	27,658,410	+6.707%
2024-09-06	158.690	159.2200	151.9350	152.13	-4.079%	23,692,816	+4.891%
2024-09-05	157.780	161.0150	157.5200	158.60	+0.501%	13,616,241	+0.612%
2024-09-04	158.075	160.4000	157.4400	157.81	-0.504%	16,678,927	+1.115%
2024-09-03	163.315	163.3800	157.8550	158.61	-3.937%	24,465,917	+0.605%
2024-08-30	164.220	165.2800	163.4100	165.11	+1.047%	17,757,911	-3.355%
2024-08-29	166.060	167.6300	161.9820	163.40	-0.669%	14,924,858	-2.344%
2024-08-28	166.780	167.3900	163.2800	164.50	-1.130%	14,617,459	-2.997%
2024-08-27	167.610	168.2450	166.1600	166.38	-0.923%	12,254,583	-4.093%
2024-08-26	168.155	169.3800	166.3200	167.93	+0.299%	9,353,213	-4.978%
2024-08-23	166.550	167.9500	165.6600	167.43	+1.172%	13,033,829	-4.694%
2024-08-22	169.040	169.4200	165.0300	165.49	-1.277%	15,958,113	-3.577%
2024-08-21	166.990	168.6400	166.5700	167.63	-0.787%	13,913,831	-4.808%
2024-08-20	168.740	170.4100	168.6600	168.96	+0.333%	11,141,232	-5.558%
2024-08-19	167.000	168.4700	166.0900	168.40	+2.222%	12,689,787	-5.243%
2024-08-16	163.410	166.9500	163.0800	164.74	+0.962%	16,338,989	-3.138%
2024-08-15	162.210	163.5200	161.4900	163.17	+0.704%	17,507,334	-2.206%
2024-08-14	164.210	164.9600	159.5300	162.03	-2.350%	22,350,864	-1.518%
2024-08-13	165.185	166.5400	164.7700	165.93	+1.208%	12,546,020	-3.833%
2024-08-12	165.995	166.7000	163.5500	163.95	-0.871%	12,087,759	-2.672%
2024-08-09	161.645	165.5200	160.9300	165.39	+0.946%	13,317,401	-3.519%
2024-08-08	162.344	165.5000	162.0300	163.84	+1.922%	14,619,582	-2.606%
2024-08-07	163.240	164.7900	160.2400	160.75	+0.131%	18,667,563	-0.734%
2024-08-06	160.945	162.3500	158.1300	160.54	-0.062%	35,508,983	-0.604%
2024-08-05	157.370	165.9400	156.6000	160.64	-4.608%	34,743,325	-0.666%
2024-08-02	168.190	170.2100	166.3900	168.40	-2.349%	18,163,479	-5.243%
2024-08-01	171.980	175.6800	170.5100	172.45	-0.404%	16,585,762	-7.469%
2024-07-31	174.920	175.9100	171.7200	173.15	+0.751%	14,987,386	-7.843%
2024-07-30	171.830	172.9500	170.1200	171.86	+0.427%	12,937,117	-7.151%
2024-07-29	170.500	172.1600	169.7200	171.13	+1.452%	13,577,105	-6.755%
2024-07-26	168.770	169.8400	165.8650	168.68	-0.284%	24,190,234	-5.401%
2024-07-25	174.250	175.2000	169.0500	169.16	-2.988%	27,966,529	-5.669%
2024-07-24	175.390	177.9500	173.5700	174.37	-5.027%	30,521,877	-8.488%
2024-07-23	183.840	185.2200	183.3300	183.60	+0.136%	22,763,864	-13.088%
2024-07-22	182.350	184.3000	181.9000	183.35	+2.207%	14,979,380	-12.970%
2024-07-19	180.370	181.9700	178.8600	179.39	+0.095%	13,471,137	-11.049%
2024-07-18	183.540	184.0500	178.2100	179.22	-1.862%	17,478,698	-10.964%
2024-07-17	184.680	185.2300	181.6200	182.62	-1.553%	17,111,470	-12.622%
2024-07-16	188.960	190.3400	185.1200	185.50	-1.429%	12,123,381	-13.978%
2024-07-15	186.490	189.9000	186.4900	188.19	+0.755%	11,601,542	-15.208%
2024-07-12	186.920	188.6900	186.1400	186.78	-0.278%	14,030,900	-14.568%
2024-07-11	191.340	192.4100	186.8200	187.30	-2.782%	16,180,016	-14.805%
2024-07-10	190.750	193.3100	190.6200	192.66	+1.166%	11,546,966	-17.175%
2024-07-09	191.750	192.8600	190.2300	190.44	-0.021%	10,040,905	-16.210%
2024-07-08	191.365	191.6791	189.3200	190.48	-0.771%	11,410,338	-16.227%
2024-07-05	187.320	192.2600	187.3200	191.96	+2.439%	13,980,896	-16.873%
2024-07-03	186.300	187.6200	185.3850	187.39	+0.418%	7,194,674	-14.846%
2024-07-02	183.470	186.9500	183.0600	186.61	+1.149%	11,740,231	-14.490%
2024-07-01	184.480	185.3400	182.7300	184.49	+0.583%	11,541,130	-13.508%
2024-06-28	185.720	186.5800	183.3250	183.42	-1.841%	21,063,563	-13.003%
2024-06-27	185.645	187.5000	185.4500	186.86	+0.804%	12,562,203	-14.605%
2024-06-26	184.200	185.9300	183.9900	185.37	-0.113%	12,795,580	-13.918%
2024-06-25	181.145	185.7500	181.1050	185.58	+2.649%	17,072,050	-14.016%
2024-06-24	181.280	182.0800	180.2300	180.79	+0.294%	16,431,151	-11.737%
2024-06-21	178.490	182.5117	178.0600	180.26	+1.435%	56,986,554	-11.478%
2024-06-20	176.710	178.7400	176.4600	177.71	+0.714%	15,451,971	-10.208%
2024-06-18	178.790	178.9100	175.6200	176.45	-1.303%	15,001,299	-9.566%
2024-06-17	176.980	179.9200	176.4900	178.78	+0.230%	14,552,067	-10.745%
2024-06-14	175.852	178.7300	175.8520	178.37	+0.922%	11,398,936	-10.540%
2024-06-13	177.840	178.5100	176.6600	176.74	-1.571%	14,427,875	-9.715%
2024-06-12	179.750	182.0800	177.7800	179.56	+0.769%	17,273,710	-11.133%
2024-06-11	177.720	178.3900	175.4400	178.19	+0.883%	13,169,210	-10.450%
2024-06-10	176.450	178.4700	174.3800	176.63	+0.386%	15,845,601	-9.659%
2024-06-07	178.460	179.4200	175.7900	175.95	-1.346%	14,175,930	-9.309%
2024-06-06	177.430	178.7100	177.2100	178.35	+0.723%	13,765,229	-10.530%
2024-06-05	176.535	177.9700	175.2900	177.07	+1.108%	14,664,305	-9.883%
2024-06-04	174.450	175.1900	173.2200	175.13	+0.407%	12,969,567	-8.885%
2024-06-03	173.880	175.8600	172.4500	174.42	+0.264%	19,083,409	-8.514%
2024-05-31	173.400	174.4200	170.9700	173.96	+0.230%	25,377,188	-8.272%
2024-05-30	176.690	176.6900	173.2300	173.56	-2.165%	17,688,897	-8.061%
2024-05-29	176.810	178.2300	176.2600	177.40	-0.348%	14,259,381	-10.051%
2024-05-28	175.740	178.5100	175.6800	178.02	+0.958%	15,055,479	-10.364%
2024-05-24	176.520	177.3044	175.2000	176.33	+0.725%	11,091,214	-9.505%
2024-05-23	178.780	179.9100	174.5400	175.06	-1.652%	14,527,309	-8.848%
2024-05-22	178.400	178.8520	176.7801	178.00	-0.858%	15,100,514	-10.354%
2024-05-21	178.400	179.8200	177.3100	179.54	+0.605%	13,725,768	-11.123%
2024-05-20	177.310	179.9500	177.2250	178.46	+0.660%	14,439,313	-10.585%
2024-05-17	175.550	177.4950	174.9800	177.29	+1.060%	16,434,957	-9.995%
2024-05-16	174.600	176.3400	174.0500	175.43	+0.891%	17,120,366	-9.041%
2024-05-15	172.300	174.0459	172.0300	173.88	+1.134%	16,687,780	-8.230%
2024-05-14	171.590	172.7800	170.4200	171.93	+0.603%	18,627,813	-7.189%
2024-05-13	165.847	170.9500	165.7600	170.90	+0.358%	19,213,947	-6.630%
2024-05-10	169.690	171.3400	167.9100	170.29	-0.752%	18,576,516	-6.295%
2024-05-09	171.150	172.4400	169.9300	171.58	+0.245%	11,821,652	-7.000%
2024-05-08	170.750	171.9092	170.5220	171.16	-1.052%	13,063,271	-6.771%
2024-05-07	170.120	173.4700	170.0000	172.98	+1.855%	20,589,960	-7.752%
2024-05-06	169.220	169.9000	167.8900	169.83	+0.497%	14,869,552	-6.041%
2024-05-03	169.540	169.8500	164.9800	168.99	+0.315%	22,564,132	-5.574%
2024-05-02	166.670	168.5300	165.6900	168.46	+1.745%	16,580,577	-5.277%
2024-05-01	166.180	168.8100	164.9000	165.57	+0.565%	25,051,655	-3.624%
2024-04-30	167.380	169.8700	164.5000	164.64	-1.942%	28,532,636	-3.079%
2024-04-29	170.770	171.3800	167.0600	167.90	-3.334%	35,730,361	-4.961%
2024-04-26	175.990	176.4200	171.4000	173.69	+9.965%	55,430,487	-8.129%
2024-04-25	153.360	158.2800	152.7680	157.95	-1.955%	35,558,290	+1.026%
2024-04-24	159.090	161.3900	158.8200	161.10	+0.738%	18,954,637	-0.950%
2024-04-23	158.590	160.4800	157.9650	159.92	+1.247%	15,874,791	-0.219%
2024-04-22	156.010	159.1850	155.6600	157.95	+1.432%	16,693,975	+1.026%
2024-04-19	157.750	157.9900	153.9100	155.72	-1.105%	19,670,213	+2.472%
2024-04-18	156.925	158.4850	156.2100	157.46	+0.370%	13,794,011	+1.340%
2024-04-17	157.190	158.6810	156.1350	156.88	+0.564%	15,227,870	+1.715%
2024-04-16	155.640	157.2300	155.0500	156.00	-0.211%	15,024,008	+2.288%
2024-04-15	160.280	160.8300	156.1500	156.33	-1.797%	20,493,789	+2.073%
2024-04-12	159.405	161.7000	158.6000	159.19	-0.995%	16,989,765	+0.239%
2024-04-11	158.340	161.1199	157.9300	160.79	+1.985%	17,841,703	-0.759%
2024-04-10	157.880	158.1600	156.2000	157.66	-0.304%	16,336,974	+1.211%
2024-04-09	157.350	159.8900	156.6400	158.14	+1.281%	21,538,140	+0.904%
2024-04-08	154.015	156.6550	153.9900	156.14	+1.429%	16,641,530	+2.197%
2024-04-05	151.680	154.8400	151.0810	153.94	+1.316%	16,297,319	+3.657%
2024-04-04	155.080	156.1800	151.8800	151.94	-2.833%	24,184,842	+5.022%
2024-04-03	154.920	156.5500	154.1321	156.37	+0.321%	17,266,175	+2.046%
2024-04-02	154.750	155.9900	153.4600	155.87	-0.403%	17,598,064	+2.374%
2024-04-01	151.830	157.0000	151.6500	156.50	+2.785%	24,469,815	+1.962%
2024-03-28	152.000	152.6700	151.3300	152.26	+0.211%	21,105,628	+4.801%
2024-03-27	152.145	152.6900	150.1300	151.94	+0.158%	16,580,364	+5.022%
2024-03-26	151.240	153.2000	151.0300	151.70	+0.364%	19,312,694	+5.188%
2024-03-25	150.950	151.4560	148.8000	151.15	-0.409%	15,114,728	+5.571%
2024-03-22	150.240	152.5600	150.0900	151.77	+2.037%	19,252,925	+5.139%
2024-03-21	150.320	151.3050	148.0101	148.74	-0.628%	19,843,915	+7.281%
2024-03-20	148.790	149.7600	147.6650	149.68	+1.190%	17,720,246	+6.607%
2024-03-19	148.980	149.6200	147.0100	147.92	-0.377%	17,748,367	+7.876%
2024-03-18	149.370	152.9300	148.1400	148.48	+4.438%	47,677,092	+7.469%
2024-03-15	143.410	144.3400	141.1301	142.17	-1.503%	41,039,494	+12.239%
2024-03-14	142.300	144.7300	141.4850	144.34	+2.536%	36,117,913	+10.551%
2024-03-13	140.060	142.1900	140.0100	140.77	+0.824%	19,636,999	+13.355%
2024-03-12	138.250	140.2800	138.2100	139.62	+0.489%	19,019,696	+14.289%
2024-03-11	137.070	139.9800	137.0700	138.94	+1.944%	22,536,365	+14.848%
2024-03-08	135.035	138.9850	134.8000	136.29	+0.776%	26,495,160	+17.081%
2024-03-07	133.890	135.8200	132.6600	135.24	+2.022%	24,107,282	+17.990%
2024-03-06	134.240	134.7400	131.9500	132.56	-0.912%	23,175,200	+20.376%
2024-03-05	132.740	134.0200	131.5500	133.78	-0.313%	28,447,550	+19.278%
2024-03-04	136.540	136.6300	132.8600	134.20	-2.810%	43,571,510	+18.905%
2024-03-01	139.610	140.0000	137.9750	138.08	-1.216%	28,551,525	+15.563%
2024-02-29	138.350	139.9500	137.5700	139.78	+1.710%	35,485,006	+14.158%
2024-02-28	139.100	139.2800	136.6400	137.43	-1.906%	30,628,702	+16.110%
2024-02-27	139.410	140.4900	138.5000	140.10	+0.973%	22,363,981	+13.897%
2024-02-26	143.450	143.8400	138.7400	138.75	-4.501%	33,513,011	+15.005%
2024-02-23	144.970	145.9550	144.7900	145.29	-0.021%	14,519,434	+9.829%
2024-02-22	146.120	146.2000	144.0100	145.32	+1.029%	23,000,707	+9.806%
2024-02-21	142.640	143.9800	141.9100	143.84	+1.153%	16,499,584	+10.936%
2024-02-20	140.940	143.3285	140.8000	142.20	+0.310%	18,625,589	+12.215%
2024-02-16	144.210	144.4800	141.5200	141.76	-1.515%	21,865,118	+12.563%
2024-02-15	144.460	144.7600	141.8800	143.94	-2.175%	26,724,305	+10.859%
2024-02-14	147.370	147.8300	145.5550	147.14	+0.526%	16,651,824	+8.448%
2024-02-13	146.070	148.0400	145.1100	146.37	-1.587%	18,138,482	+9.018%
2024-02-12	149.540	150.5900	148.5600	148.73	-0.992%	17,236,108	+7.288%
2024-02-09	147.950	150.6950	147.4300	150.22	+2.038%	21,877,693	+6.224%
2024-02-08	146.970	147.6100	146.4200	147.22	+0.368%	18,241,319	+8.389%
2024-02-07	146.120	147.0000	145.2103	146.68	+0.873%	21,436,126	+8.788%
2024-02-06	145.960	146.7400	144.5200	145.41	+0.331%	21,517,655	+9.738%
2024-02-05	144.040	146.6700	143.9100	144.93	+0.968%	29,254,444	+10.101%
2024-02-02	140.890	143.8800	138.1700	143.54	+0.582%	42,106,127	+11.168%
2024-02-01	143.690	144.6200	142.2600	142.71	+0.642%	25,526,855	+11.814%
2024-01-31	145.390	145.5900	141.5500	141.80	-7.351%	43,908,584	+12.532%
2024-01-30	154.010	155.0400	152.7750	153.05	-1.156%	26,537,134	+4.260%
2024-01-29	153.640	155.2000	152.9200	154.84	+0.683%	20,909,258	+3.055%
2024-01-26	152.870	154.1100	152.8000	153.79	+0.098%	19,494,488	+3.758%
2024-01-25	151.740	154.7600	151.2200	153.64	+2.188%	21,495,120	+3.860%
2024-01-24	150.290	151.5700	149.8400	150.35	+1.123%	19,245,031	+6.132%
2024-01-23	147.720	148.8600	147.1900	148.68	+0.657%	14,113,649	+7.324%
2024-01-22	148.710	150.0150	147.5800	147.71	-0.176%	21,779,232	+8.029%
2024-01-19	146.305	148.0400	145.8000	147.97	+2.055%	27,181,032	+7.839%
2024-01-18	143.440	145.5850	143.3500	144.99	+1.470%	18,876,800	+10.056%
2024-01-17	142.910	143.4100	140.5100	142.89	-0.826%	17,884,548	+11.673%
2024-01-16	143.430	145.8400	143.0564	144.08	-0.111%	19,188,189	+10.751%
2024-01-12	144.340	144.7400	143.3600	144.24	+0.397%	13,998,729	+10.628%
2024-01-11	144.895	146.6600	142.2150	143.67	-0.090%	17,471,130	+11.067%
2024-01-10	142.520	144.5250	142.4600	143.80	+0.870%	16,641,881	+10.967%
2024-01-09	140.060	142.7998	139.7900	142.56	+1.445%	19,579,667	+11.932%
2024-01-08	138.000	140.6400	137.8800	140.53	+2.285%	16,545,293	+13.549%
2024-01-05	138.352	138.8100	136.8500	137.39	-0.471%	15,439,475	+16.144%
2024-01-04	139.850	140.6350	138.0100	138.04	-1.653%	18,253,331	+15.597%
2024-01-03	138.600	141.0900	138.4300	140.36	+0.573%	18,974,308	+13.686%
2024-01-02	139.600	140.6147	137.7400	139.56	-0.972%	20,071,885	+14.338%
2023-12-29	140.680	141.4350	139.9000	140.93	-0.248%	14,880,961	+13.226%
2023-12-28	141.850	142.2700	140.8283	141.28	-0.113%	12,192,549	+12.946%
2023-12-27	142.830	143.3200	141.0512	141.44	-0.966%	17,288,358	+12.818%
2023-12-26	142.980	143.9450	142.5001	142.82	+0.070%	11,170,066	+11.728%
2023-12-22	142.130	143.2500	142.0550	142.72	+0.649%	18,513,524	+11.806%
2023-12-21	140.770	142.0300	140.4725	141.80	+1.532%	18,101,476	+12.532%
2023-12-20	140.330	143.0783	139.4100	139.66	+1.130%	33,507,342	+14.256%
2023-12-19	138.000	138.7700	137.4500	138.10	+0.663%	20,661,000	+15.547%
2023-12-18	133.860	138.3800	133.7700	137.19	+2.503%	25,699,767	+16.313%
2023-12-15	132.920	134.8300	132.6300	133.84	+0.480%	58,494,004	+19.224%
2023-12-14	134.770	135.0350	131.0600	133.20	-0.575%	29,619,098	+19.797%
2023-12-13	134.545	134.7800	132.9500	133.97	+0.247%	25,414,461	+19.109%
2023-12-12	133.270	134.5400	132.8300	133.64	-0.787%	26,583,981	+19.403%
2023-12-11	133.820	134.7900	132.8900	134.70	-1.420%	24,502,860	+18.463%
2023-12-08	135.660	137.9900	135.5700	136.64	-1.307%	23,016,139	+16.781%
2023-12-07	136.600	140.0000	136.2300	138.45	+5.341%	38,419,426	+15.255%
2023-12-06	132.900	133.3100	131.3100	131.43	-0.725%	16,360,648	+21.411%
2023-12-05	130.370	133.5400	129.7300	132.39	+1.347%	19,225,545	+20.530%
2023-12-04	131.294	131.4500	129.4000	130.63	-2.018%	24,117,083	+22.154%
2023-12-01	133.320	133.5000	132.1517	133.32	-0.448%	24,267,987	+19.689%
2023-11-30	136.400	136.9600	132.7900	133.92	-1.818%	29,913,531	+19.153%
2023-11-29	138.985	139.6700	136.2950	136.40	-1.602%	21,014,715	+16.987%
2023-11-28	137.630	138.6600	137.0400	138.62	+0.413%	16,686,868	+15.113%
2023-11-27	137.570	139.6300	137.5400	138.05	-0.123%	17,886,389	+15.589%
2023-11-24	139.540	139.6770	137.4700	138.22	-1.286%	8,736,640	+15.446%
2023-11-22	139.100	141.1000	139.0000	140.02	+1.010%	17,310,209	+13.962%
2023-11-21	137.940	138.9650	137.7050	138.62	+0.508%	17,648,067	+15.113%
2023-11-20	135.500	138.4250	135.4900	137.92	+0.716%	19,589,006	+15.698%
2023-11-17	137.820	138.0000	135.4800	136.94	-1.269%	25,531,191	+16.525%