Dark

Search

GOOG
Alphabet Inc - Class C
stock NASDAQ

At Close

9/23/2022 3:59:59 PM EDT

99.19USD-1.353%(-1.36)25,532,398

99.19Bid 99.20Ask 0.01Spread IEX

Pre-market

9/23/2022 9:28:30 AM EDT

100.07USD-0.477%(-0.48)1,096

After-hours

9/23/2022 4:03:30 PM EDT

99.24USD+0.050%(+0.05)0

Overview Option Chain HistoricalMore

Price & Volume Splits

Date

Open

High

Low

Close

Change

Volume

Change
Since

100.1050

100.1050

98.0100

99.1900

-1.353%

25,532,398

0.000%

99.5000

101.6400

99.4200

100.5500

+0.540%

21,145,369

-1.353%

102.2400

103.4900

99.9900

100.0100

-1.787%

26,596,757

-0.820%

102.8800

103.1700

101.1200

101.8300

-1.945%

24,001,668

-2.593%

102.5400

104.0200

102.3700

103.8500

+0.212%

19,738,603

-4.487%

102.9700

104.0300

101.8550

103.6300

-0.260%

64,540,115

-4.284%

105.0100

106.2100

103.3100

103.9000

-1.861%

26,494,933

-4.533%

105.4400

106.1000

104.5000

105.8700

+0.532%

22,115,805

-6.310%

108.8900

109.3700

105.0000

105.3100

-5.864%

33,014,991

-5.811%

111.9900

112.6400

110.9300

111.8700

+0.081%

19,732,905

-11.335%

110.0500

112.0000

110.0000

111.7800

+2.157%

21,745,034

-11.263%

109.1800

110.5800

108.0600

109.4200

-0.959%

21,660,654

-9.349%

107.7600

110.9900

107.6150

110.4800

+2.791%

22,987,178

-10.219%

108.1350

108.8800

106.5100

107.4800

-1.104%

20,565,050

-7.713%

111.3400

111.6750

108.1300

108.6800

-1.692%

20,618,080

-8.732%

109.2000

111.2200

108.1900

110.5500

+1.283%

22,784,385

-10.276%

111.6300

111.7700

109.0500

109.1500

-0.691%

25,897,978

-9.125%

111.0300

111.3700

108.8000

109.9100

-0.390%

20,548,202

-9.753%

110.7800

111.9600

109.8100

110.3400

-0.863%

20,386,142

-10.105%

115.8100

116.6000

111.2200

111.3000

-5.438%

31,698,668

-10.881%

115.1500

117.7800

115.0500

117.7000

+2.616%

14,874,666

-15.726%

114.4500

115.7171

113.7800

114.7000

-0.061%

16,051,174

-13.522%

114.3200

115.9300

114.3000

114.7700

-0.261%

14,390,691

-13.575%

116.1000

116.5000

114.6700

115.0700

-2.574%

19,316,024

-13.800%

119.9000

119.9200

117.6800

118.1100

-2.275%

19,940,408

-16.019%

120.2300

121.6900

119.5502

120.8600

+0.449%

15,652,029

-17.930%

120.9300

122.1500

120.2000

120.3200

-1.788%

17,589,157

-17.562%

122.3200

123.2276

121.5350

122.5100

-0.301%

15,626,171

-19.035%

122.2100

123.2600

121.5700

122.8800

+0.188%

15,524,951

-19.279%

121.1600

122.6500

120.4001

122.6500

+2.362%

16,121,087

-19.128%

122.0800

122.3402

119.5500

119.8200

-0.688%

16,671,627

-17.217%

119.5900

121.7800

119.3600

120.6500

+2.681%

20,497,021

-17.787%

117.9900

118.2000

116.5600

117.5000

-0.542%

15,424,257

-15.583%

119.1200

120.8600

117.8300

118.1400

-0.059%

17,061,112

-16.040%

116.8550

118.8300

116.6900

118.2100

-0.555%

15,555,334

-16.090%

118.3000

119.5000

117.7100

118.8700

+0.076%

15,757,698

-16.556%

116.3400

119.4200

116.1500

118.7800

+2.485%

25,302,816

-16.493%

114.4300

117.0800

114.2600

115.9000

+0.364%

17,911,039

-14.418%

115.5300

117.1200

114.6900

115.4800

-0.995%

22,856,202

-14.106%

113.4000

116.9000

113.2300

116.6400

+1.789%

31,336,183

-14.961%

112.8000

114.7000

111.8510

114.5900

+0.871%

23,303,844

-13.439%

109.6000

114.4000

108.4200

113.6000

+7.739%

41,474,618

-12.685%

107.4300

107.7400

104.7600

105.4400

-2.560%

36,614,580

-5.928%

108.8800

110.5800

107.0100

108.2100

-0.138%

28,279,942

-8.336%

111.8100

113.1800

107.6000

108.3600

-5.807%

44,455,279

-8.463%

115.0900

115.2100

111.9100

115.0400

+0.296%

27,267,848

-13.778%

114.0600

116.3300

113.2600

114.7000

+0.070%

26,780,088

-13.522%

111.7300

114.8100

110.5000

114.6200

+4.285%

30,992,331

-13.462%

113.4400

114.8000

109.3000

109.9100

-2.534%

33,353,985

-9.753%

112.9630

114.0005

111.8225

112.7670

+1.191%

33,840,760

-12.040%

110.8260

111.9875

109.3255

111.4400

-0.666%

32,365,540

-10.992%

112.6390

115.1570

111.8230

112.1870

-2.318%

38,758,860

-11.585%

116.8385

117.8495

114.6150

114.8495

-1.436%

24,970,160

-13.635%

118.6500

118.7945

116.2345

116.5225

-3.034%

26,830,460

-14.875%

117.5500

120.4350

117.5140

120.1685

+0.723%

29,082,200

-17.458%

116.0080

119.8620

115.5340

119.3060

+3.552%

32,163,940

-16.861%

114.0920

116.3520

112.2505

115.2135

+1.165%

28,852,680

-13.908%

107.5145

114.0526

106.2495

113.8870

+4.406%

36,429,380

-12.905%

108.3370

109.8064

107.1050

109.0810

-0.267%

31,027,880

-9.068%

110.4995

111.3298

107.3100

109.3725

-2.569%

38,046,040

-9.310%

112.1485

113.6645

111.5540

112.2565

-0.280%

18,627,860

-11.640%

116.3510

117.8565

112.4440

112.5715

-3.474%

28,316,220

-11.887%

118.9350

119.2500

116.0008

116.6225

-1.616%

32,839,300

-14.948%

113.6030

118.6375

113.6030

118.5380

+5.195%

39,122,760

-16.322%

112.9500

113.1965

111.0290

112.6845

+0.581%

24,709,720

-11.975%

111.1630

113.7695

110.7243

112.0340

+0.017%

23,921,720

-11.464%

109.7020

112.6730

109.2935

112.0150

+3.847%

39,010,280

-11.449%

106.5350

109.2495

105.6285

107.8655

+1.153%

43,516,660

-8.043%

108.1495

109.2905

105.7925

106.6360

-3.401%

35,313,240

-6.983%

108.8995

112.0630

108.1188

110.3905

+2.982%

33,192,020

-10.146%

106.8900

108.4575

106.3520

107.1940

+0.297%

25,480,940

-7.467%

107.4460

109.2185

106.5881

106.8765

-4.084%

36,756,200

-7.192%

112.7813

113.4970

110.8610

111.4275

-3.037%

31,349,740

-10.982%

116.3415

118.3500

114.8670

114.9180

-1.979%

23,141,600

-13.686%

116.8765

118.6460

116.6968

117.2380

+0.007%

22,458,260

-15.394%

115.6480

117.7486

115.1255

117.2295

+0.187%

26,413,540

-15.388%

116.7425

119.3985

116.5283

117.0105

+2.135%

23,786,720

-15.230%

115.9925

116.3645

113.6680

114.5640

-2.702%

24,552,080

-13.420%

114.1880

117.8980

113.3080

117.7460

+3.162%

27,495,400

-15.759%

114.9315

117.3990

113.5505

114.1370

+0.086%

28,429,280

-13.096%

113.0790

116.4335

112.5725

114.0390

+1.099%

51,301,920

-13.021%

109.7885

112.8680

109.5500

112.7990

+4.158%

29,924,420

-12.065%

106.0505

108.9553

105.4880

108.2960

+2.321%

30,287,480

-8.408%

105.1420

106.5447

104.2113

105.8395

-0.082%

37,899,340

-6.283%

106.3775

106.3950

102.2080

105.9260

-5.141%

60,386,380

-6.359%

110.1040

112.0055

109.1543

111.6665

+2.153%

31,558,220

-11.173%

112.0855

112.5500

106.3730

109.3130

-1.294%

37,586,020

-9.261%

111.8410

113.5875

110.4680

110.7455

-1.473%

29,191,740

-10.434%

115.2375

115.6957

112.1420

112.4010

-3.685%

27,982,760

-11.753%

117.2275

117.2275

115.3375

116.7015

+1.663%

21,576,080

-15.005%

115.3840

116.6075

114.3350

114.7925

-1.479%

23,282,380

-13.592%

114.8455

118.0850

114.0000

116.5155

+2.964%

29,737,560

-14.870%

111.9380

114.8565

110.1135

113.1610

-0.702%

41,418,880

-12.346%

113.7105

116.6710

113.6500

113.9610

-0.544%

36,501,640

-12.961%

116.0405

116.6910

113.3833

114.5845

+1.327%

31,157,780

-13.435%

113.3035

115.5629

112.5515

113.0840

-2.227%

34,520,960

-12.286%

115.5190

117.4985

114.1430

115.6600

-0.931%

35,301,280

-14.240%

120.2205

121.2333

115.1825

116.7465

-4.755%

43,089,040

-15.038%

118.0035

123.1430

115.7385

122.5750

+3.763%

33,231,460

-19.078%

116.7650

119.3000

116.6270

118.1295

+0.830%

21,215,740

-16.033%

113.9065

117.3395

113.3995

117.1570

+1.905%

30,279,640

-15.336%

117.5780

118.9600

114.6940

114.9665

-3.722%

33,693,100

-13.723%

117.1150

120.4385

115.1439

119.4115

+3.818%

36,790,940

-16.934%

114.3730

117.5000

113.1243

115.0205

-3.753%

62,238,120

-13.763%

122.7500

122.7500

119.1619

119.5060

-3.038%

49,379,360

-17.000%

119.4295

123.2780

118.7693

123.2500

+3.040%

34,521,800

-19.521%

125.0000

125.4520

119.1405

119.6140

-4.261%

46,358,300

-17.075%

129.3500

130.3075

124.6500

124.9375

-2.579%

30,157,540

-20.608%

131.2840

131.9235

127.8941

128.2455

-1.751%

22,609,380

-22.656%

128.0770

130.9038

127.4515

130.5310

+2.008%

22,319,300

-24.010%

127.4100

128.7120

126.5785

127.9610

+0.556%

14,917,200

-22.484%

130.6495

130.7103

127.1115

127.2530

-2.328%

22,783,360

-22.053%

128.6265

130.6557

128.4386

130.2860

+1.489%

19,542,960

-23.867%

132.4235

132.4235

127.5760

128.3745

-1.096%

23,003,220

-22.734%

132.9000

132.9392

129.6175

129.7965

-3.145%

23,887,340

-23.580%

136.2500

136.2500

133.7525

134.0105

-1.799%

16,434,480

-25.983%

136.6180

137.7015

134.8573

136.4650

-0.518%

19,448,540

-27.315%

139.1615

139.8485

136.4181

137.1760

-2.756%

23,574,600

-27.691%

143.3995

143.5900

140.9435

141.0630

-1.796%

19,255,560

-29.684%

140.8245

144.0438

140.8245

143.6425

+2.091%

19,084,900

-30.947%

140.0100

140.9500

138.7970

140.7000

+0.752%

23,480,020

-29.502%

142.4485

142.6445

139.6190

139.6495

-2.100%

29,516,320

-28.972%

142.8700

143.4805

142.1680

142.6445

-0.423%

21,046,380

-30.463%

143.1605

144.1625

142.4840

143.2500

+0.916%

28,678,420

-30.757%

140.6845

141.9765

139.8281

141.9500

+0.303%

23,773,080

-30.123%

141.7540

141.9595

139.6995

141.5215

+0.148%

19,289,080

-29.912%

139.2725

141.3965

138.0394

141.3120

+2.028%

20,544,720

-29.808%

139.1385

140.0250

138.1665

138.5035

-1.265%

25,302,320

-28.384%

136.5000

141.5000

136.5000

140.2775

+2.784%

29,776,860

-29.290%

136.8475

137.5825

134.6115

136.4785

-0.236%

26,632,460

-27.322%

133.8840

136.9135

132.9320

136.8015

+1.635%

45,887,900

-27.493%

133.3210

134.7395

132.7190

134.6005

+0.681%

23,994,380

-26.308%

131.0000

133.7710

129.2010

133.6905

+3.108%

32,058,200

-25.806%

127.7415

130.5173

126.5680

129.6605

+2.304%

30,292,600

-23.500%

130.5730

131.0260

126.4130

126.7410

-2.862%

30,253,860

-21.738%

133.9995

134.2000

130.2965

130.4755

-1.663%

26,599,800

-23.978%

131.4625

133.5385

131.4010

132.6820

-0.884%

24,265,200

-25.242%

131.4000

134.1985

130.0880

133.8660

+5.176%

32,257,440

-25.904%

126.2505

131.2465

125.8608

127.2785

+0.644%

35,233,560

-22.069%

131.9040

131.9040

126.4100

126.4645

-4.282%

39,177,900

-21.567%

133.3825

134.1990

130.4085

132.1220

-1.628%

24,472,240

-24.925%

135.9785

136.7138

133.4310

134.3080

-0.329%

19,779,300

-26.147%

134.6083

135.6155

133.4325

134.7515

+0.435%

23,966,740

-26.390%

134.4800

136.1110

133.3785

134.1680

-0.536%

24,639,920

-26.070%

133.2845

135.6405

132.8253

134.8910

+0.276%

29,665,600

-26.467%

133.5255

135.3890

131.7650

134.5195

+1.391%

26,235,860

-26.263%

125.0000

133.0370

124.7645

132.6735

+3.988%

43,165,080

-25.238%

131.0785

131.7490

127.5035

127.5850

-1.405%

26,431,280

-22.256%

129.9850

131.9007

127.7410

129.4025

-0.816%

38,906,580

-23.348%

133.0375

133.8240

130.3070

130.4675

-1.391%

31,858,600

-23.973%

136.1500

136.8395

132.2020

132.3085

-3.767%

30,968,120

-25.031%

136.4305

137.9460

134.8236

137.4875

+0.778%

25,609,660

-27.855%

137.4715

137.9000

135.5395

136.4255

+0.832%

26,577,560

-27.294%

133.3655

136.1665

133.3020

135.3000

+0.872%

26,792,800

-26.689%

138.7500

139.2833

133.2885

134.1300

-3.227%

38,788,800

-26.049%

139.5000

141.4310

138.0500

138.6025

-2.015%

33,017,700

-28.436%

140.8498

142.1755

140.3770

141.4530

+1.609%

28,627,160

-29.878%

138.9913

139.8371

136.8730

139.2130

+0.198%

34,255,040

-28.749%

143.7090

143.8465

138.6990

138.9380

-2.851%

44,610,740

-28.608%

143.0170

144.5353

139.8175

143.0160

+0.256%

49,216,400

-30.644%

145.2950

149.1177

142.2050

142.6505

-3.638%

56,930,140

-30.466%

151.8635

152.1000

145.5575

148.0365

+7.367%

89,750,760

-32.996%

137.8350

138.2000

134.5682

137.8785

+1.607%

51,203,200

-28.060%

134.1980

135.8435

132.2740

135.6985

+1.807%

34,031,480

-26.904%

130.0000

133.3705

128.6945

133.2895

+3.228%

30,517,560

-25.583%

131.3610

132.6099

128.9450

129.1210

-0.092%

30,285,020

-23.181%

130.5925

132.8075

127.1535

129.2400

+1.976%

39,630,880

-23.251%

128.4355

129.3385

126.3780

126.7355

-2.789%

36,008,600

-21.735%

126.0275

130.7785

124.6420

130.3720

+0.215%

55,292,040

-23.918%

133.0120

134.7605

130.0010

130.0920

-2.558%

41,919,220

-23.754%

136.5140

137.9120

133.1445

133.5065

-1.582%

21,930,560

-25.704%

136.9385

138.3995

135.5000

135.6520

-0.468%

20,773,680

-26.879%

136.6000

137.3915

135.6170

136.2905

-2.501%

27,401,960

-27.222%

137.5000

141.2005

137.5000

139.7865

+0.471%

22,625,920

-29.042%

141.8405

143.1855

138.9140

139.1310

-1.777%

26,565,080

-28.707%

141.5545

142.8142

141.1120

141.6480

+1.164%

23,641,580

-29.974%

138.1805

140.3295

136.8135

140.0175

+1.042%

23,501,240

-29.159%

135.0990

138.6400

133.1405

138.5740

+1.146%

34,095,680

-28.421%

137.9050

138.2547

135.7890

137.0045

-0.397%

19,408,240

-27.601%

137.4975

139.6860

136.7635

137.5510

-0.074%

29,049,040

-27.889%

144.1810

144.2980

137.5235

137.6535

-4.683%

49,641,520

-27.942%

145.5505

146.6100

143.8161

144.4165

-0.454%

22,927,780

-31.317%

144.4755

145.5500

143.5025

145.0745

+0.273%

25,224,500

-31.628%

145.5440

146.3650

144.6775

144.6795

-0.906%

17,297,700

-31.442%

146.4500

147.0625

145.7585

146.0025

-0.343%

12,977,020

-32.063%

146.4295

147.1838

145.5045

146.5045

+0.039%

17,024,720

-32.296%

148.3745

148.3745

145.9355

146.4480

-1.091%

18,635,840

-32.269%

147.4635

148.4265

147.2500

148.0640

+0.626%

13,159,320

-33.009%

147.0895

148.5726

146.9508

147.1425

+0.132%

13,818,680

-32.589%

144.1000

147.3030

143.9630

146.9490

+1.892%

18,346,480

-32.500%

143.1500

144.6921

141.7350

144.2205

+1.277%

19,551,940

-31.223%

140.6796

142.6105

140.2500

142.4015

-0.281%

20,263,520

-30.345%

142.7145

144.4601

141.7880

142.8030

-1.405%

43,404,700

-30.541%

148.0770

148.5515

144.0925

144.8385

-1.717%

27,399,740

-31.517%

144.3660

147.5173

142.7055

147.3685

+1.654%

27,280,960

-32.693%

144.7700

145.4420

142.2425

144.9705

-1.182%

24,778,800

-31.579%

148.4440

148.5625

146.3600

146.7045

-1.325%

24,103,920

-32.388%

149.1000

149.4000

147.3575

148.6750

+0.384%

21,638,460

-33.284%

148.1760

149.6050

147.5290

148.1060

-0.413%

18,580,600

-33.028%

148.3315

149.1565

147.2000

148.7205

+0.462%

18,963,940

-33.304%

145.9500

148.3000

145.7025

148.0365

+2.949%

23,258,280

-32.996%

143.5740

144.3515

140.6470

143.7965

+0.895%

22,197,700

-31.021%

144.4955

145.2130

141.1500

142.5205

-0.874%

26,687,480

-30.403%

141.8240

144.6750

140.9820

143.7765

+1.524%

21,250,700

-31.011%

144.2125

146.4991

141.5000

141.6180

-0.585%

28,545,780

-29.959%

145.4503

146.6285

142.0660

142.4520

-2.506%

41,590,520

-30.370%

144.2985

146.8620

144.2985

146.1140

+2.316%

26,276,120

-32.115%

145.0155

145.2970

142.4855

142.8060

-2.666%

16,992,120

-30.542%

146.3500

147.0000

145.1990

146.7175

-0.027%

16,464,060

-32.394%

147.1130

147.6940

144.8895

146.7570

-0.219%

18,133,140

-32.412%

150.1418

150.7445

147.0055

147.0785

-1.917%

24,627,700

-32.560%

151.0000

151.8500

149.8875

149.9525

-0.502%

19,782,960

-33.852%

149.1460

151.6100

148.9985

150.7090

+1.105%

26,682,400

-34.184%

149.2290

149.6260

148.5630

149.0620

-0.009%

15,290,820

-33.457%

149.1705

149.8325

148.3500

149.0760

-0.209%

17,254,860

-33.463%

150.0000

150.4770

148.6525

149.3880

-0.172%

16,247,340

-33.602%

147.8315

149.8595

146.4540

149.6455

+1.974%

17,047,660

-33.717%

147.1070

148.5023

146.6945

146.7480

+0.083%

12,463,100

-32.408%

148.0098

148.7000

145.3250

146.6260

-1.757%

22,702,520

-32.352%

149.7460

150.3785

147.5070

149.2485

-0.069%

16,875,560

-33.540%

150.0000

151.0345

149.1200

149.3515

+0.074%

18,388,140

-33.586%

149.3535

150.5707

148.6520

149.2410

+0.375%

20,408,140

-33.537%

147.2000

149.9500

146.6350

148.6830

+1.290%

24,700,800

-33.288%

146.2750

146.9105

145.0535

146.7900

+0.636%

17,886,600

-32.427%

144.8094

146.9205

144.6410

145.8630

+1.453%

21,150,580

-31.998%

148.1650

148.3995

143.5795

143.7740

-3.033%

32,122,100

-31.010%

145.5200

148.6130

145.1665

148.2705

+1.465%

28,954,500

-33.102%

147.2990

147.4245

144.7635

146.1290

-0.204%

32,418,060

-32.122%

139.9025

149.1180

139.9025

146.4275

+4.837%

51,850,920

-32.260%

140.6060

140.8395

139.0055

139.6720

+0.648%

28,258,740

-28.984%

138.8105

139.2058

136.7485

138.7730

+0.107%

21,081,700

-28.524%

140.3510

141.5585

137.1705

138.6250

-2.910%

30,182,640

-28.447%

142.1920

142.8495

141.6370

142.7805

+0.257%

14,849,920

-30.530%

144.2225

144.2478

141.9120

142.4150

-0.978%

17,939,500

-30.351%

143.2915

144.1070

143.0960

143.8220

+0.603%

15,315,840

-31.033%

141.2135

142.9988

141.2135

142.9605

+0.907%

15,567,200

-30.617%

142.2000

142.2000

141.0645

141.6750

+0.186%

21,253,360

-29.988%

139.9520

141.6515

139.3390

141.4120

+2.547%

21,437,560

-29.857%

137.7500

138.5500

136.9765

137.9000

+0.868%

16,393,280

-28.071%

139.6375

139.6950

136.2500

136.7130

-1.537%

22,535,020

-27.447%

139.8000

140.7636

138.8065

138.8475

-0.863%

16,584,760

-28.562%

139.9060

140.3170

139.4293

140.0560

+0.625%

19,202,000

-29.178%

138.8630

140.1545

138.5630

139.1855

+1.333%

18,250,460

-28.735%

134.6255

137.8520

134.4865

137.3540

+0.864%

19,764,320

-27.785%

134.0000

137.3620

134.0000

136.1770

+1.803%

24,126,740

-27.161%

135.6995

135.7000

131.1665

133.7650

-1.977%

31,529,900

-25.848%

133.5545

137.0710

133.3775

136.4625

+2.399%

28,387,300

-27.313%

134.3250

135.5900

133.0000

133.2655

-0.933%

35,914,720

-25.570%

137.1097

137.3985

134.2500

134.5210

-1.221%

26,337,220

-26.264%

139.0885

139.6065

135.7000

136.1840

-3.758%

42,168,060

-27.165%

141.5855

142.5000

140.5000

141.5010

-0.794%

18,844,080

-29.902%

140.9460

142.9035

140.8505

142.6330

+0.569%

14,949,340

-30.458%

141.6095

142.2525

141.0965

141.8265

+0.630%

17,276,100

-30.062%

140.0505

141.5835

139.4718

140.9385

+0.925%

22,067,800

-29.622%

140.1170

140.8116

138.9055

139.6465

+0.453%

18,129,380

-28.971%

139.0002

139.3625

137.0530

139.0170

-1.729%

34,417,720

-28.649%

143.7985

144.2495

141.0615

141.4635

-2.016%

60,039,820

-29.883%

145.1210

145.2000

143.4164

144.3735

-0.573%

20,298,840

-31.296%

143.7590

145.5815

142.2560

145.2060

+1.255%

20,988,780

-31.690%

144.1610

144.7275

142.9055

143.4060

-0.041%

19,472,740

-30.833%

143.2010

144.1910

142.2825

143.4650

+1.088%

20,535,080

-30.861%

145.4435

146.0190

141.7415

141.9210

-2.065%

32,896,620

-30.109%

144.8835

145.6695

144.4340

144.9135

+0.021%

14,798,560

-31.552%

145.3935

145.5510

144.2000

144.8835

-0.437%

14,871,660

-31.538%

144.7495

145.8240

144.5410

145.5190

+0.514%

15,331,740

-31.837%

144.1460

145.3770

143.5050

144.7750

+0.386%

19,110,480

-31.487%

145.9495

146.3250

144.1065

144.2190

-1.113%

21,855,800

-31.223%

145.6500

146.8205

145.6145

145.8420

+0.261%

15,824,680

-31.988%

145.8845

146.1120

145.0000

145.4620

-0.005%

26,756,420

-31.810%

144.7045

146.4895

144.6000

145.4695

+0.636%

16,915,900

-31.814%

142.1125

145.0110

142.0200

144.5505

+1.708%

24,568,240

-31.380%

142.6185

143.1348

142.0915

142.1230

-0.579%

14,922,000

-30.208%

142.8830

143.3130

142.4395

142.9500

+0.387%

12,843,060

-30.612%

141.5435

143.0075

141.3535

142.3985

+0.921%

15,126,260

-30.343%

138.9985

142.1770

138.7479

141.0995

+1.923%

21,089,680

-29.702%

137.0830

138.6145

136.4670

138.4370

+1.113%

15,566,740

-28.350%

135.4675

137.4520

135.3560

136.9135

+0.252%

18,295,920

-27.553%

137.1155

138.2940

136.4210

136.5700

-0.532%

14,934,460

-27.371%

138.1910

138.7185

136.7875

137.3005

-1.163%

21,274,020

-27.757%

138.0000

138.9905

136.1658

138.9160

+0.368%

18,050,840

-28.597%

138.3575

138.6740

138.0050

138.4060

+0.012%

12,580,580

-28.334%

137.7130

138.4180

136.7790

138.3895

+0.508%

14,649,400

-28.325%

138.2830

138.8478

137.3500

137.6895

-0.295%

15,044,660

-27.961%

138.0795

138.5515

137.2265

138.0965

+0.068%

16,039,080

-28.173%

136.9490

138.3215

136.4288

138.0020

+0.705%

12,379,560

-28.124%

136.2950

137.0800

136.0465

137.0360

+0.070%

13,565,020

-27.618%

136.0285

136.9500

135.6000

136.9400

+0.670%

11,871,780

-27.567%

136.2495

136.5380

135.4150

136.0285

-0.185%

16,527,140

-27.081%

136.0000

136.3355

134.1835

136.2800

+0.214%

19,064,000

-27.216%

135.4845

136.0205

134.6695

135.9895

+0.568%

20,140,040

-27.061%

135.5110

135.7714

134.8142

135.2210

-0.966%

23,954,500

-26.646%

136.3806

137.1515

136.1380

136.5405

+0.117%

19,283,340

-27.355%

138.5620

139.6760

136.3500

136.3815

-0.303%

54,688,340

-27.270%

140.0110

140.0110

135.1000

136.7965

-2.039%

42,163,060

-27.491%

138.2500

139.7130

137.6510

139.6445

+1.327%

23,052,460

-28.970%

135.2600

138.8085

134.7005

137.8160

+3.366%

26,377,740

-28.027%

132.6500

133.5045

132.4000

133.3285

+0.549%

13,608,140

-25.605%

130.7870

132.6172

130.6015

132.6005

+1.143%

14,741,640

-25.196%

130.0040

132.0014

129.1884

131.1015

+1.429%

19,083,120

-24.341%

131.1555

131.2470

128.5370

129.2540

-1.966%

25,709,320

-23.260%

131.6410

132.1830

130.8215

131.8455

+0.441%

14,861,180

-24.768%

132.5000

132.5950

130.5980

131.2665

-0.618%

16,586,320

-24.436%

131.9015

132.9960

131.8980

132.0825

+0.831%

17,918,540

-24.903%

130.8815

132.0420

130.6370

130.9945

+0.330%

16,617,960

-24.279%

129.8335

130.7700

129.6000

130.5640

+0.764%

16,950,920

-24.030%

128.9445

129.8495

128.9435

129.5745

+0.308%

15,109,320

-23.449%

128.2500

130.0325

128.0400

129.1770

-0.692%

19,779,500

-23.214%

130.3410

130.6399

129.7600

130.0775

+0.236%

16,683,720

-23.745%

129.4495

129.8845

128.4090

129.7710

+0.817%

21,350,340

-23.565%

126.8395

128.8480

126.7690

128.7190

+1.860%

21,165,120

-22.941%

124.8498

126.4625

124.8498

126.3685

+0.840%

17,124,600

-21.507%

125.6536

125.8000

124.7575

125.3160

-0.557%

24,009,560

-20.848%

126.7725

127.0000

125.4370

126.0185

-0.632%

20,949,560

-21.289%

127.0000

127.3370

125.9738

126.8195

-0.138%

28,110,860

-21.786%

126.9570

127.5050

126.4440

126.9950

-0.225%

33,485,940

-21.895%

127.0535

127.5355

126.9600

127.2820

+0.649%

18,933,240

-22.071%

126.5500

127.7960

126.2520

126.4615

-0.424%

19,693,160

-21.565%

126.4500

127.2700

126.0265

126.9995

+0.431%

20,986,200

-21.897%

125.7400

127.0367

125.1343

126.4550

+0.707%

26,256,520

-21.561%

125.7055

126.3890

124.6030

125.5675

-0.636%

53,186,200

-21.007%

125.5230

127.1965

125.5150

126.3710

+0.537%

25,755,820

-21.509%

126.2475

126.5235

124.1500

125.6965

-0.267%

26,316,760

-21.088%

126.5220

126.8620

125.6485

126.0330

-0.252%

22,182,600

-21.298%

125.6695

126.4115

125.0470

126.3520

+0.521%

22,550,440

-21.497%

126.2460

126.3495

124.9145

125.6965

-0.304%

25,246,180

-21.088%

124.7005

126.1630

124.7000

126.0800

+1.212%

31,234,660

-21.328%

124.9750

125.2500

124.3665

124.5700

+0.344%

20,126,740

-20.374%

123.9950

124.7248

123.4120

124.1425

+0.680%

24,965,000

-20.100%

122.5660

123.4000

122.0536

123.3045

+0.584%

23,849,060

-19.557%

121.1260

122.6930

120.8885

122.5880

+1.961%

25,948,680

-19.087%

119.7510

120.4873

119.1415

120.2305

-0.688%

18,345,820

-17.500%

121.7655

122.1000

120.2100

121.0640

-0.351%

17,162,100

-18.068%

121.1000

121.8985

120.2440

121.4905

+0.757%

19,165,780

-18.356%

121.0980

121.4070

120.3845

120.5780

+0.377%

24,107,640

-17.738%

121.8470

122.0000

120.1000

120.1255

-1.275%

38,962,260

-17.428%

120.6418

122.1472

120.6258

121.6765

+1.015%

21,556,380

-18.481%

121.0000

121.6445

120.1495

120.4535

+0.100%

18,438,560

-17.653%

118.3500

120.9240

118.0055

120.3335

+2.625%

21,243,780

-17.571%

118.2995

118.4500

117.1185

117.2550

-0.466%

22,832,640

-15.407%

116.4020

118.0170

116.0545

117.8045

+2.052%

23,831,860

-15.801%

113.2200

115.8380

113.1760

115.4355

+0.229%

19,350,880

-14.073%

116.8453

117.1575

115.1580

115.1715

-0.775%

17,302,380

-13.876%

115.4660

116.1670

114.7500

116.0705

+0.227%

19,848,320

-14.543%

114.5915

116.0570

114.1660

115.8080

+2.396%

26,624,960

-14.350%

113.0545

113.8301

112.1360

113.0985

+1.022%

26,670,160

-12.298%

113.0855

114.2685

111.5025

111.9540

-3.018%

34,933,280

-11.401%

114.5930

116.1000

114.1500

115.4380

-1.405%

32,110,960

-14.075%

118.7445

118.9000

116.7365

117.0830

-2.378%

26,005,420

-15.282%

120.0000

120.8205

119.5000

119.9345

+0.728%

23,277,840

-17.297%

117.5320

119.1355

117.1169

119.0675

+1.044%

20,617,180

-16.694%

118.4210

119.1100

117.5705

117.8370

+0.106%

21,805,500

-15.824%

118.4870

118.9630

115.5850

117.7125

-1.708%

35,120,300

-15.735%

120.1360

120.9850

119.2250

119.7585

-0.620%

33,787,780

-17.175%

120.2245

121.3570

120.1080

120.5060

-0.814%

38,975,080

-17.689%

120.5165

121.8260

120.1140

121.4945

+2.100%

39,553,540

-18.358%

120.3573

122.6189

118.7425

118.9955

+3.155%

59,728,780

-16.644%

116.8000

116.8725

115.2135

115.3560

-0.843%

31,971,660

-14.014%

115.9965

117.0630

115.6920

116.3370

+0.494%

20,833,000

-14.739%

114.1735

116.2910

113.9105

115.7650

+2.089%

28,703,240

-14.318%

114.6615

115.1881

112.8225

113.3960

-1.106%

21,096,160

-12.528%

114.2625

114.7660

112.9285

114.6645

-0.015%

23,934,620

-13.495%

115.3945

115.4800

113.5855

114.6815

-0.381%

21,774,980

-13.508%

114.5990

115.9225

114.3923

115.1200

+0.202%

24,688,900

-13.838%

115.1500

115.3220

114.2225

114.8880

+0.048%

22,601,800

-13.664%

113.8490

115.3298

113.3000

114.8330

+1.855%

27,472,240

-13.622%

113.7580

113.8995

112.4595

112.7420

-0.548%

20,219,340

-12.020%

113.0735

113.8605

112.8045

113.3635

+0.553%

23,316,080

-12.503%

113.3125

113.7660

111.9233

112.7395

-1.360%

31,317,020

-12.018%

112.8350

114.4520

112.6857

114.2940

+0.902%

20,887,300

-13.215%

113.8980

114.2003

112.8840

113.2720

+0.701%

27,165,180

-12.432%

Share