GOOGL
Alphabet Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 23, 2026 3:35:20 PM EDT
321.25USD-0.916%(-2.97)12,123,974
Pre-marketOct 23, 2026 9:29:30 AM EDT
320.89USD-1.027%(-3.33)
GOOGL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 321.10 | 324.48 | 320.30 | 321.25 | -0.916% | 12,123,974 | 0.000% | |
| 2026-10-22 | 330.45 | 331.43 | 322.00 | 324.22 | -3.149% | 27,748,122 | -0.916% | |
| 2026-10-21 | 336.98 | 337.27 | 330.38 | 334.76 | -1.621% | 29,165,541 | -4.036% | |
| 2026-10-20 | 343.64 | 344.77 | 338.36 | 340.27 | -1.135% | 18,316,901 | -5.591% | |
| 2026-10-19 | 343.67 | 346.58 | 341.85 | 344.18 | +1.054% | 19,808,312 | -6.662% | |
| 2026-10-16 | 348.27 | 350.66 | 339.08 | 340.59 | -2.471% | 28,641,885 | -5.678% | |
| 2026-10-15 | 344.69 | 352.15 | 340.61 | 349.22 | +0.454% | 21,328,152 | -8.009% | |
| 2026-10-14 | 355.57 | 359.40 | 346.34 | 347.64 | -1.736% | 28,018,455 | -7.591% | |
| 2026-10-13 | 356.23 | 358.58 | 351.60 | 353.78 | +0.301% | 23,263,579 | -9.195% | |
| 2026-10-12 | 351.86 | 356.50 | 350.50 | 352.72 | +0.301% | 19,076,442 | -8.922% | |
| 2026-10-09 | 351.40 | 354.70 | 350.31 | 351.66 | +0.968% | 17,281,499 | -8.648% | |
| 2026-10-08 | 353.14 | 356.83 | 346.52 | 348.29 | -0.631% | 23,511,137 | -7.764% | |
| 2026-10-07 | 346.71 | 350.80 | 343.07 | 350.50 | +0.811% | 20,911,610 | -8.345% | |
| 2026-10-06 | 347.37 | 349.09 | 344.68 | 347.68 | +0.349% | 18,715,628 | -7.602% | |
| 2026-10-05 | 342.59 | 348.09 | 342.40 | 346.47 | +0.865% | 25,630,553 | -7.279% | |
| 2026-10-02 | 341.31 | 345.77 | 341.16 | 343.50 | +1.555% | 23,772,148 | -6.477% | |
| 2026-10-01 | 350.79 | 353.22 | 335.51 | 338.24 | -1.697% | 33,269,338 | -5.023% | |
| 2026-09-30 | 344.15 | 352.60 | 340.99 | 344.08 | +0.927% | 37,373,739 | -6.635% | |
| 2026-09-29 | 341.95 | 342.84 | 338.02 | 340.92 | -0.534% | 21,066,901 | -5.770% | |
| 2026-09-28 | 340.70 | 343.59 | 339.56 | 342.75 | -0.340% | 19,318,323 | -6.273% | |
| 2026-09-25 | 342.35 | 347.03 | 341.11 | 343.92 | +0.456% | 21,880,847 | -6.592% | |
| 2026-09-24 | 336.22 | 343.09 | 336.02 | 342.36 | +1.341% | 23,777,195 | -6.166% | |
| 2026-09-23 | 349.86 | 350.00 | 337.45 | 337.83 | -3.796% | 35,576,230 | -4.908% | |
| 2026-09-22 | 357.65 | 364.17 | 350.22 | 351.16 | -1.073% | 29,788,598 | -8.517% | |
| 2026-09-21 | 350.64 | 357.61 | 349.10 | 354.97 | +1.553% | 30,455,385 | -9.499% | |
| 2026-09-18 | 357.31 | 359.44 | 348.44 | 349.54 | +0.636% | 47,631,755 | -8.093% | |
| 2026-09-17 | 348.68 | 349.50 | 343.89 | 347.33 | +1.301% | 19,238,356 | -7.509% | |
| 2026-09-16 | 347.08 | 348.40 | 340.64 | 342.87 | -0.612% | 18,928,864 | -6.306% | |
| 2026-09-15 | 346.80 | 348.07 | 342.70 | 344.98 | -1.262% | 21,928,572 | -6.879% | |
| 2026-09-14 | 343.12 | 349.91 | 342.14 | 349.39 | +3.217% | 35,905,446 | -8.054% | |
| 2026-09-11 | 335.03 | 342.98 | 335.03 | 338.50 | +1.774% | 24,708,293 | -5.096% | |
| 2026-09-10 | 328.23 | 333.23 | 327.74 | 332.60 | +0.590% | 23,557,552 | -3.413% | |
| 2026-09-09 | 331.65 | 331.85 | 327.90 | 330.65 | -2.279% | 33,151,627 | -2.843% | |
| 2026-09-08 | 335.42 | 339.68 | 333.22 | 338.36 | -0.030% | 22,915,839 | -5.057% | |
| 2026-09-04 | 342.46 | 343.53 | 337.09 | 338.46 | -1.174% | 23,189,321 | -5.085% | Div $0.220 |
| 2026-09-03 | 340.56 | 344.68 | 340.06 | 342.48 | +1.590% | 20,726,904 | -6.199% | |
| 2026-09-02 | 334.06 | 340.00 | 332.82 | 337.12 | +0.627% | 22,582,287 | -4.708% | |
| 2026-09-01 | 336.00 | 337.20 | 333.05 | 335.02 | -1.276% | 23,342,666 | -4.110% | |
| 2026-08-31 | 343.82 | 344.59 | 337.16 | 339.35 | -2.089% | 33,493,633 | -5.334% | |
| 2026-08-28 | 340.70 | 349.14 | 340.27 | 346.59 | +1.744% | 25,347,206 | -7.311% | |
| 2026-08-27 | 339.67 | 341.69 | 338.52 | 340.65 | -0.395% | 23,391,390 | -5.695% | |
| 2026-08-26 | 346.62 | 346.88 | 340.18 | 342.00 | -1.430% | 20,420,258 | -6.067% | |
| 2026-08-25 | 349.64 | 350.16 | 345.60 | 346.96 | -0.316% | 20,649,681 | -7.410% | |
| 2026-08-24 | 343.62 | 351.60 | 342.49 | 348.06 | +0.940% | 26,338,230 | -7.703% | |
| 2026-08-21 | 342.57 | 346.20 | 340.40 | 344.82 | +1.218% | 20,849,776 | -6.835% | |
| 2026-08-20 | 343.06 | 343.90 | 338.57 | 340.67 | -1.175% | 18,570,357 | -5.701% | |
| 2026-08-19 | 342.45 | 346.73 | 340.66 | 344.72 | +0.151% | 19,733,808 | -6.808% | |
| 2026-08-18 | 342.40 | 344.87 | 340.19 | 344.20 | +0.058% | 19,248,828 | -6.668% | |
| 2026-08-17 | 346.26 | 347.25 | 341.93 | 344.00 | -0.549% | 18,291,310 | -6.613% | |
| 2026-08-14 | 346.80 | 350.45 | 344.50 | 345.90 | -0.133% | 17,808,598 | -7.126% | |
| 2026-08-13 | 345.77 | 347.93 | 343.76 | 346.36 | +0.821% | 17,866,073 | -7.250% | |
| 2026-08-12 | 346.31 | 346.48 | 340.88 | 343.54 | -0.076% | 25,011,987 | -6.488% | |
| 2026-08-11 | 355.89 | 356.81 | 343.39 | 343.80 | -3.838% | 29,081,803 | -6.559% | |
| 2026-08-10 | 355.18 | 357.61 | 352.71 | 357.52 | +0.909% | 18,991,369 | -10.145% | |
| 2026-08-07 | 356.72 | 358.90 | 353.78 | 354.30 | -0.964% | 19,859,906 | -9.328% | |
| 2026-08-06 | 360.77 | 364.13 | 356.88 | 357.75 | -1.291% | 25,235,896 | -10.203% | |
| 2026-08-05 | 383.34 | 384.48 | 356.77 | 362.43 | -4.030% | 46,926,340 | -11.362% | |
| 2026-08-04 | 368.22 | 380.52 | 367.50 | 377.65 | +1.108% | 35,705,703 | -14.934% | |
| 2026-08-03 | 365.44 | 376.69 | 363.35 | 373.51 | +4.880% | 39,022,135 | -13.992% | |
| 2026-07-31 | 340.83 | 358.58 | 340.00 | 356.13 | +6.734% | 46,498,023 | -9.794% | |
| 2026-07-30 | 334.19 | 336.51 | 330.34 | 333.66 | -0.906% | 30,168,001 | -3.719% | |
| 2026-07-29 | 334.67 | 342.50 | 331.62 | 336.71 | +0.899% | 27,501,632 | -4.591% | |
| 2026-07-28 | 327.90 | 335.88 | 324.44 | 333.71 | +2.189% | 29,511,940 | -3.734% | |
| 2026-07-27 | 325.04 | 330.42 | 324.45 | 326.56 | +2.133% | 28,471,594 | -1.626% | |
| 2026-07-24 | 318.42 | 324.18 | 317.32 | 319.74 | +0.645% | 31,806,554 | +0.472% | |
| 2026-07-23 | 321.13 | 324.49 | 314.90 | 317.69 | -7.133% | 69,419,700 | +1.121% | |
| 2026-07-22 | 348.15 | 349.94 | 341.73 | 342.09 | -1.458% | 39,334,141 | -6.092% | |
| 2026-07-21 | 351.32 | 351.32 | 347.00 | 347.15 | -1.375% | 23,369,834 | -7.461% | |
| 2026-07-20 | 350.88 | 359.68 | 350.52 | 351.99 | +1.505% | 24,736,645 | -8.733% | |
| 2026-07-17 | 346.00 | 348.52 | 341.36 | 346.77 | -2.169% | 29,959,284 | -7.359% | |
| 2026-07-16 | 373.06 | 375.27 | 352.30 | 354.46 | -4.438% | 41,158,467 | -9.369% | |
| 2026-07-15 | 357.97 | 373.65 | 357.76 | 370.92 | +3.174% | 28,284,564 | -13.391% | |
| 2026-07-14 | 351.19 | 360.16 | 351.09 | 359.51 | +1.986% | 18,062,941 | -10.642% | |
| 2026-07-13 | 356.19 | 358.13 | 351.75 | 352.51 | -1.307% | 15,901,732 | -8.868% | |
| 2026-07-10 | 357.52 | 357.82 | 352.75 | 357.18 | -0.476% | 18,146,161 | -10.059% | |
| 2026-07-09 | 354.31 | 359.65 | 351.08 | 358.89 | -0.837% | 24,729,093 | -10.488% | |
| 2026-07-08 | 364.76 | 367.84 | 358.02 | 361.92 | -1.392% | 22,094,770 | -11.237% | |
| 2026-07-07 | 369.07 | 373.16 | 365.50 | 367.03 | +0.156% | 24,045,581 | -12.473% | |
| 2026-07-06 | 361.55 | 367.93 | 357.38 | 366.46 | +1.820% | 26,915,809 | -12.337% | |
| 2026-07-02 | 359.48 | 364.20 | 353.42 | 359.91 | -0.360% | 25,999,347 | -10.742% | |
| 2026-07-01 | 358.37 | 362.97 | 356.43 | 361.21 | +1.075% | 26,725,011 | -11.063% | |
| 2026-06-30 | 353.87 | 358.62 | 350.40 | 357.37 | +1.052% | 35,237,231 | -10.107% | |
| 2026-06-29 | 341.82 | 354.35 | 340.67 | 353.65 | +4.819% | 34,213,933 | -9.162% | |
| 2026-06-26 | 342.55 | 346.36 | 330.20 | 337.39 | -1.839% | 114,706,326 | -4.784% | |
| 2026-06-25 | 336.73 | 345.57 | 335.84 | 343.71 | -0.458% | 44,564,576 | -6.535% | |
| 2026-06-24 | 349.04 | 353.48 | 341.93 | 345.29 | -0.243% | 44,997,279 | -6.962% | |
| 2026-06-23 | 340.69 | 349.29 | 340.20 | 346.13 | -1.015% | 34,007,653 | -7.188% | |
| 2026-06-22 | 357.94 | 358.92 | 341.72 | 349.68 | -4.986% | 52,814,765 | -8.130% | |
| 2026-06-18 | 365.75 | 369.48 | 358.67 | 368.03 | +1.166% | 44,470,070 | -12.711% | |
| 2026-06-17 | 369.13 | 372.33 | 362.02 | 363.79 | -2.534% | 24,543,644 | -11.694% | |
| 2026-06-16 | 369.60 | 376.00 | 367.06 | 373.25 | +1.056% | 24,876,096 | -13.932% | |
| 2026-06-15 | 367.93 | 372.99 | 366.55 | 369.35 | +2.689% | 27,727,493 | -13.023% | |
| 2026-06-12 | 362.62 | 366.57 | 354.94 | 359.68 | +0.534% | 24,731,020 | -10.684% | |
| 2026-06-11 | 355.93 | 358.80 | 346.36 | 357.77 | +0.390% | 35,538,166 | -10.208% | |
| 2026-06-10 | 363.19 | 368.56 | 355.20 | 356.38 | -2.163% | 32,357,133 | -9.857% | |
| 2026-06-09 | 367.09 | 372.08 | 357.30 | 364.26 | +0.261% | 29,535,072 | -11.808% | |
| 2026-06-08 | 365.18 | 366.20 | 360.53 | 363.31 | -1.416% | 27,942,465 | -11.577% | Div $0.220 |
| 2026-06-05 | 366.34 | 372.08 | 364.12 | 368.53 | -0.983% | 37,471,207 | -12.829% | |
| 2026-06-04 | 358.90 | 373.25 | 358.21 | 372.19 | +3.677% | 44,055,521 | -13.687% | |
| 2026-06-03 | 362.03 | 366.45 | 358.08 | 358.99 | -0.790% | 55,441,584 | -10.513% | |
| 2026-06-02 | 366.59 | 373.54 | 358.44 | 361.85 | -3.858% | 50,385,017 | -11.220% | |
| 2026-06-01 | 376.52 | 378.56 | 373.52 | 376.37 | -1.044% | 28,672,120 | -14.645% | |
| 2026-05-29 | 385.24 | 385.24 | 378.46 | 380.34 | -2.509% | 44,415,847 | -15.536% | |
| 2026-05-28 | 388.00 | 391.87 | 385.16 | 390.13 | +0.334% | 24,357,223 | -17.656% | |
| 2026-05-27 | 386.67 | 393.88 | 385.90 | 388.83 | -0.013% | 23,086,929 | -17.380% | |
| 2026-05-26 | 384.51 | 389.26 | 382.60 | 388.88 | +1.543% | 27,747,389 | -17.391% | |
| 2026-05-22 | 387.35 | 388.74 | 381.77 | 382.97 | -1.210% | 20,442,124 | -16.116% | |
| 2026-05-21 | 385.70 | 392.50 | 383.02 | 387.66 | -0.321% | 24,762,968 | -17.131% | |
| 2026-05-20 | 387.70 | 393.86 | 382.90 | 388.91 | +0.322% | 31,744,404 | -17.397% | |
| 2026-05-19 | 396.96 | 397.15 | 386.11 | 387.66 | -2.338% | 39,545,436 | -17.131% | |
| 2026-05-18 | 395.69 | 408.61 | 394.53 | 396.94 | +0.040% | 26,837,196 | -19.068% | |
| 2026-05-15 | 396.31 | 399.54 | 393.18 | 396.78 | -1.070% | 20,309,703 | -19.036% | |
| 2026-05-14 | 397.28 | 402.93 | 395.84 | 401.07 | -0.385% | 21,136,716 | -19.902% | |
| 2026-05-13 | 385.60 | 403.70 | 385.00 | 402.62 | +3.942% | 28,144,555 | -20.210% | |
| 2026-05-12 | 387.34 | 388.52 | 382.77 | 387.35 | -0.332% | 26,017,701 | -17.065% | |
| 2026-05-11 | 393.64 | 397.44 | 388.47 | 388.64 | -3.034% | 30,753,738 | -17.340% | |
| 2026-05-08 | 397.00 | 402.00 | 396.36 | 400.80 | +0.706% | 21,461,850 | -19.848% | |
| 2026-05-07 | 399.92 | 400.10 | 392.68 | 397.99 | -0.013% | 24,433,490 | -19.282% | |
| 2026-05-06 | 394.25 | 399.85 | 392.76 | 398.04 | +2.474% | 31,558,516 | -19.292% | |
| 2026-05-05 | 386.23 | 392.82 | 384.02 | 388.43 | +1.352% | 23,878,627 | -17.295% | |
| 2026-05-04 | 385.63 | 387.38 | 379.79 | 383.25 | -0.633% | 26,370,144 | -16.177% | |
| 2026-05-01 | 381.63 | 386.76 | 379.05 | 385.69 | +0.231% | 30,105,227 | -16.708% | |
| 2026-04-30 | 374.07 | 385.84 | 365.82 | 384.80 | +9.962% | 72,030,417 | -16.515% | |
| 2026-04-29 | 347.56 | 355.79 | 344.21 | 349.94 | +0.046% | 35,376,330 | -8.199% | |
| 2026-04-28 | 348.55 | 352.42 | 346.12 | 349.78 | -0.160% | 27,823,813 | -8.157% | |
| 2026-04-27 | 345.98 | 353.18 | 342.73 | 350.34 | +1.725% | 28,468,215 | -8.303% | |
| 2026-04-24 | 338.73 | 345.27 | 335.39 | 344.40 | +1.626% | 26,419,117 | -6.722% | |
| 2026-04-23 | 341.18 | 341.96 | 336.18 | 338.89 | -0.127% | 18,650,257 | -5.205% | |
| 2026-04-22 | 337.02 | 339.82 | 335.17 | 339.32 | +2.116% | 20,293,015 | -5.325% | |
| 2026-04-21 | 337.69 | 339.34 | 331.35 | 332.29 | -1.520% | 23,114,777 | -3.322% | |
| 2026-04-20 | 340.75 | 341.40 | 336.61 | 337.42 | -1.247% | 18,782,501 | -4.792% | |
| 2026-04-17 | 337.65 | 342.32 | 336.24 | 341.68 | +1.684% | 25,581,881 | -5.979% | |
| 2026-04-16 | 338.75 | 339.88 | 334.52 | 336.02 | -0.326% | 20,541,488 | -4.396% | |
| 2026-04-15 | 332.89 | 337.48 | 330.90 | 337.12 | +1.265% | 24,918,842 | -4.708% | |
| 2026-04-14 | 324.79 | 333.29 | 323.75 | 332.91 | +3.610% | 27,721,352 | -3.502% | |
| 2026-04-13 | 317.13 | 321.63 | 315.47 | 321.31 | +1.283% | 18,863,002 | -0.019% | |
| 2026-04-10 | 320.01 | 321.83 | 316.32 | 317.24 | -0.392% | 19,151,463 | +1.264% | |
| 2026-04-09 | 315.90 | 319.54 | 311.06 | 318.49 | +0.369% | 23,734,839 | +0.867% | |
| 2026-04-08 | 320.44 | 322.08 | 315.02 | 317.32 | +3.883% | 33,547,140 | +1.238% | |
| 2026-04-07 | 302.73 | 305.63 | 297.72 | 305.46 | +1.823% | 23,205,362 | +5.169% | |
| 2026-04-06 | 295.87 | 300.62 | 295.18 | 299.99 | +1.427% | 16,945,495 | +7.087% | |
| 2026-04-02 | 290.69 | 298.08 | 289.45 | 295.77 | -0.545% | 21,666,465 | +8.615% | |
| 2026-04-01 | 290.83 | 300.52 | 290.41 | 297.39 | +3.418% | 37,684,462 | +8.023% | |
| 2026-03-31 | 278.04 | 288.08 | 277.09 | 287.56 | +5.141% | 43,875,401 | +11.716% | |
| 2026-03-30 | 276.42 | 277.09 | 272.11 | 273.50 | -0.306% | 35,141,244 | +17.459% | |
| 2026-03-27 | 277.27 | 279.37 | 273.95 | 274.34 | -2.342% | 35,890,612 | +17.099% | |
| 2026-03-26 | 287.91 | 287.95 | 278.50 | 280.92 | -3.441% | 39,080,579 | +14.356% | |
| 2026-03-25 | 293.44 | 296.00 | 289.24 | 290.93 | +0.169% | 29,460,670 | +10.422% | |
| 2026-03-24 | 299.20 | 299.92 | 290.33 | 290.44 | -3.847% | 36,864,278 | +10.608% | |
| 2026-03-23 | 302.11 | 305.98 | 300.93 | 302.06 | +0.352% | 29,326,946 | +6.353% | |
| 2026-03-20 | 305.46 | 306.00 | 298.27 | 301.00 | -1.996% | 44,311,042 | +6.728% | |
| 2026-03-19 | 304.00 | 308.06 | 302.35 | 307.13 | -0.182% | 25,075,831 | +4.597% | |
| 2026-03-18 | 309.27 | 312.47 | 306.93 | 307.69 | -1.039% | 20,009,816 | +4.407% | |
| 2026-03-17 | 305.86 | 311.42 | 305.50 | 310.92 | +1.754% | 21,957,894 | +3.322% | |
| 2026-03-16 | 304.35 | 306.49 | 303.02 | 305.56 | +1.085% | 23,519,710 | +5.135% | |
| 2026-03-13 | 307.01 | 307.69 | 300.44 | 302.28 | -0.418% | 23,693,092 | +6.276% | |
| 2026-03-12 | 306.82 | 308.94 | 301.03 | 303.55 | -1.668% | 24,928,348 | +5.831% | |
| 2026-03-11 | 306.75 | 311.42 | 305.92 | 308.70 | +0.541% | 24,125,714 | +4.065% | |
| 2026-03-10 | 306.17 | 309.51 | 305.57 | 307.04 | +0.222% | 23,239,685 | +4.628% | |
| 2026-03-09 | 294.36 | 306.80 | 294.08 | 306.36 | +2.626% | 29,312,149 | +4.860% | Div $0.210 |
| 2026-03-06 | 296.09 | 300.53 | 295.18 | 298.52 | -0.784% | 25,576,916 | +7.614% | |
| 2026-03-05 | 303.04 | 303.30 | 297.99 | 300.88 | -0.742% | 35,752,321 | +6.770% | |
| 2026-03-04 | 302.89 | 305.47 | 300.75 | 303.13 | -0.148% | 29,536,191 | +5.978% | |
| 2026-03-03 | 298.59 | 303.94 | 296.71 | 303.58 | -0.959% | 35,496,961 | +5.821% | |
| 2026-03-02 | 303.23 | 308.49 | 301.30 | 306.52 | -1.681% | 34,781,216 | +4.806% | |
| 2026-02-27 | 304.13 | 312.37 | 303.80 | 311.76 | +1.425% | 44,666,192 | +3.044% | |
| 2026-02-26 | 312.64 | 313.14 | 302.35 | 307.38 | -1.764% | 36,429,020 | +4.512% | |
| 2026-02-25 | 312.06 | 313.64 | 309.44 | 312.90 | +0.643% | 30,270,166 | +2.669% | |
| 2026-02-24 | 310.51 | 312.27 | 305.93 | 310.90 | -0.189% | 25,617,148 | +3.329% | |
| 2026-02-23 | 319.05 | 319.51 | 309.87 | 311.49 | -1.108% | 31,420,650 | +3.133% | |
| 2026-02-20 | 304.32 | 316.50 | 303.90 | 314.98 | +4.005% | 53,210,820 | +1.991% | |
| 2026-02-19 | 301.82 | 305.47 | 300.04 | 302.85 | -0.158% | 25,832,440 | +6.076% | |
| 2026-02-18 | 302.09 | 305.38 | 301.25 | 303.33 | +0.434% | 28,479,396 | +5.908% | |
| 2026-02-17 | 300.04 | 304.44 | 296.25 | 302.02 | -1.210% | 39,241,305 | +6.367% | |
| 2026-02-13 | 307.73 | 308.63 | 303.71 | 305.72 | -1.061% | 37,625,166 | +5.080% | |
| 2026-02-12 | 312.09 | 316.24 | 307.20 | 309.00 | -0.630% | 47,752,890 | +3.964% | |
| 2026-02-11 | 318.97 | 321.06 | 309.66 | 310.96 | -2.392% | 45,425,160 | +3.309% | |
| 2026-02-10 | 320.97 | 321.67 | 314.61 | 318.58 | -1.770% | 39,164,303 | +0.838% | |
| 2026-02-09 | 320.93 | 327.70 | 317.26 | 324.32 | +0.452% | 39,638,156 | -0.947% | |
| 2026-02-06 | 327.18 | 330.38 | 319.92 | 322.86 | -2.533% | 56,397,172 | -0.499% | |
| 2026-02-05 | 312.22 | 332.69 | 306.46 | 331.25 | -0.537% | 88,355,285 | -3.019% | |
| 2026-02-04 | 342.96 | 343.31 | 328.52 | 333.04 | -1.963% | 70,717,312 | -3.540% | |
| 2026-02-03 | 347.34 | 349.00 | 337.47 | 339.71 | -1.158% | 36,503,138 | -5.434% | |
| 2026-02-02 | 336.22 | 344.83 | 335.63 | 343.69 | +1.683% | 32,005,949 | -6.529% | |
| 2026-01-30 | 340.00 | 340.00 | 332.29 | 338.00 | -0.074% | 31,022,704 | -4.956% | |
| 2026-01-29 | 340.30 | 342.29 | 326.54 | 338.25 | +0.667% | 39,933,635 | -5.026% | |
| 2026-01-28 | 336.06 | 337.54 | 331.94 | 336.01 | +0.436% | 27,433,928 | -4.393% | |
| 2026-01-27 | 335.37 | 337.91 | 333.48 | 334.55 | +0.387% | 21,635,652 | -3.975% | |
| 2026-01-26 | 327.81 | 335.84 | 327.00 | 333.26 | +1.625% | 26,041,314 | -3.604% | |
| 2026-01-23 | 332.49 | 333.69 | 327.45 | 327.93 | -0.790% | 27,281,679 | -2.037% | |
| 2026-01-22 | 334.45 | 335.15 | 328.75 | 330.54 | +0.658% | 26,250,225 | -2.811% | |
| 2026-01-21 | 320.92 | 332.48 | 319.35 | 328.38 | +1.981% | 35,603,974 | -2.171% | |
| 2026-01-20 | 320.87 | 327.73 | 320.43 | 322.00 | -2.424% | 35,369,369 | -0.233% | |
| 2026-01-16 | 334.41 | 334.65 | 327.70 | 330.00 | -0.835% | 40,335,808 | -2.652% | |
| 2026-01-15 | 337.65 | 337.69 | 330.74 | 332.78 | -0.911% | 28,437,746 | -3.465% | |
| 2026-01-14 | 335.06 | 336.52 | 330.48 | 335.84 | -0.039% | 28,522,796 | -4.344% | |
| 2026-01-13 | 334.95 | 340.49 | 333.62 | 335.97 | +1.238% | 33,522,250 | -4.381% | |
| 2026-01-12 | 325.80 | 334.04 | 325.00 | 331.86 | +1.001% | 33,957,326 | -3.197% | |
| 2026-01-09 | 327.09 | 330.83 | 325.80 | 328.57 | +0.962% | 25,895,482 | -2.228% | |
| 2026-01-08 | 328.96 | 330.32 | 321.50 | 325.44 | +1.075% | 31,827,288 | -1.287% | |
| 2026-01-07 | 314.36 | 326.15 | 314.19 | 321.98 | +2.430% | 35,103,592 | -0.227% | |
| 2026-01-06 | 316.40 | 320.94 | 311.78 | 314.34 | -0.695% | 31,878,123 | +2.198% | |
| 2026-01-05 | 317.65 | 319.01 | 314.63 | 316.54 | +0.441% | 30,773,072 | +1.488% | |
| 2026-01-02 | 316.90 | 322.50 | 310.33 | 315.15 | +0.687% | 32,012,970 | +1.936% | |
| 2025-12-31 | 312.85 | 314.58 | 311.44 | 313.00 | -0.271% | 16,377,296 | +2.636% | |
| 2025-12-30 | 312.50 | 316.95 | 312.46 | 313.85 | +0.092% | 17,380,685 | +2.358% | |
| 2025-12-29 | 311.37 | 314.02 | 310.62 | 313.56 | +0.016% | 19,621,386 | +2.452% | |
| 2025-12-26 | 314.48 | 315.08 | 312.27 | 313.51 | -0.185% | 10,915,784 | +2.469% | |
| 2025-12-24 | 314.77 | 315.08 | 311.92 | 314.09 | -0.083% | 10,097,361 | +2.280% | |
| 2025-12-23 | 309.63 | 314.94 | 309.32 | 314.35 | +1.475% | 25,478,670 | +2.195% | |
| 2025-12-22 | 309.88 | 310.13 | 305.30 | 309.78 | +0.853% | 26,429,618 | +3.703% | |
| 2025-12-19 | 301.73 | 307.25 | 300.97 | 307.16 | +1.554% | 59,943,218 | +4.587% | |
| 2025-12-18 | 301.72 | 303.96 | 299.23 | 302.46 | +1.934% | 33,517,948 | +6.212% | |
| 2025-12-17 | 308.01 | 308.09 | 296.12 | 296.72 | -3.213% | 43,930,057 | +8.267% | |
| 2025-12-16 | 304.94 | 310.77 | 302.59 | 306.57 | -0.535% | 30,585,020 | +4.788% | |
| 2025-12-15 | 311.31 | 311.42 | 304.88 | 308.22 | -0.346% | 29,151,889 | +4.227% | |
| 2025-12-12 | 313.70 | 314.87 | 305.56 | 309.29 | -1.005% | 35,940,070 | +3.867% | |
| 2025-12-11 | 320.08 | 321.12 | 308.60 | 312.43 | -2.430% | 42,149,407 | +2.823% | |
| 2025-12-10 | 315.83 | 321.31 | 314.68 | 320.21 | +0.987% | 33,428,923 | +0.325% | |
| 2025-12-09 | 312.37 | 317.99 | 311.89 | 317.08 | +1.071% | 30,177,370 | +1.315% | |
| 2025-12-08 | 320.05 | 320.44 | 311.22 | 313.72 | -2.350% | 33,880,411 | +2.400% | Div $0.210 |
| 2025-12-05 | 319.49 | 323.16 | 319.17 | 321.27 | +1.149% | 28,851,705 | -0.006% | |
| 2025-12-04 | 322.23 | 322.36 | 314.70 | 317.62 | -0.629% | 31,240,824 | +1.143% | |
| 2025-12-03 | 315.89 | 321.58 | 314.10 | 319.63 | +1.210% | 41,838,317 | +0.507% | |
| 2025-12-02 | 316.74 | 318.38 | 313.91 | 315.81 | +0.292% | 35,854,744 | +1.723% | |
| 2025-12-01 | 317.70 | 319.85 | 313.89 | 314.89 | -1.652% | 41,182,956 | +2.020% | |
| 2025-11-28 | 323.37 | 326.85 | 316.79 | 320.18 | +0.072% | 26,018,553 | +0.334% | |
| 2025-11-26 | 320.68 | 324.50 | 316.79 | 319.95 | -1.079% | 51,373,318 | +0.406% | |
| 2025-11-25 | 326.21 | 328.83 | 317.65 | 323.44 | +1.526% | 88,631,553 | -0.677% | |
| 2025-11-24 | 311.13 | 319.48 | 309.60 | 318.58 | +6.314% | 85,164,423 | +0.838% | |
| 2025-11-21 | 296.42 | 303.92 | 293.85 | 299.66 | +3.527% | 74,137,472 | +7.205% | |
| 2025-11-20 | 304.54 | 306.42 | 288.67 | 289.45 | -1.148% | 62,024,856 | +10.986% | |
| 2025-11-19 | 287.16 | 303.81 | 286.63 | 292.81 | +3.001% | 68,198,844 | +9.713% | |
| 2025-11-18 | 287.92 | 288.80 | 278.20 | 284.28 | -0.260% | 49,158,743 | +13.005% | |
| 2025-11-17 | 285.77 | 293.95 | 283.57 | 285.02 | +3.115% | 52,670,031 | +12.711% | |
| 2025-11-14 | 271.40 | 278.56 | 270.70 | 276.41 | -0.775% | 31,646,923 | +16.222% | |
| 2025-11-13 | 282.34 | 282.84 | 277.24 | 278.57 | -2.839% | 29,494,038 | +15.321% | |
| 2025-11-12 | 291.68 | 292.00 | 283.69 | 286.71 | -1.579% | 24,829,734 | +12.047% | |
| 2025-11-11 | 287.75 | 291.92 | 287.32 | 291.31 | +0.417% | 19,842,136 | +10.278% | |
| 2025-11-10 | 284.42 | 290.80 | 282.86 | 290.10 | +4.042% | 29,557,309 | +10.738% | |
| 2025-11-07 | 283.20 | 283.78 | 275.19 | 278.83 | -2.079% | 34,479,588 | +15.214% | |
| 2025-11-06 | 285.33 | 288.35 | 281.14 | 284.75 | +0.155% | 37,173,648 | +12.818% | |
| 2025-11-05 | 278.87 | 286.42 | 277.34 | 284.31 | +2.439% | 31,010,102 | +12.993% | |
| 2025-11-04 | 276.75 | 281.27 | 276.26 | 277.54 | -2.178% | 30,078,369 | +15.749% | |
| 2025-11-03 | 282.18 | 285.53 | 279.80 | 283.72 | +0.900% | 29,785,996 | +13.228% | |
| 2025-10-31 | 283.21 | 286.00 | 277.03 | 281.19 | -0.103% | 39,267,645 | +14.247% | |
| 2025-10-30 | 291.59 | 291.59 | 280.06 | 281.48 | +2.517% | 74,875,990 | +14.129% | |
| 2025-10-29 | 267.75 | 275.34 | 267.67 | 274.57 | +2.655% | 43,580,177 | +17.001% | |
| 2025-10-28 | 269.69 | 270.73 | 266.50 | 267.47 | -0.668% | 29,738,554 | +20.107% | |
| 2025-10-27 | 264.81 | 270.14 | 264.28 | 269.27 | +3.597% | 35,235,031 | +19.304% | |
| 2025-10-24 | 256.58 | 261.68 | 255.31 | 259.92 | +2.703% | 28,655,026 | +23.596% | |
| 2025-10-23 | 252.98 | 255.04 | 251.85 | 253.08 | +0.552% | 19,901,325 | +26.936% | |
| 2025-10-22 | 254.37 | 256.36 | 249.29 | 251.69 | +0.491% | 35,029,370 | +27.637% | |
| 2025-10-21 | 254.74 | 254.88 | 244.15 | 250.46 | -2.374% | 47,312,098 | +28.264% | |
| 2025-10-20 | 254.69 | 257.33 | 254.23 | 256.55 | +1.283% | 22,350,077 | +25.219% | |
| 2025-10-17 | 250.76 | 254.22 | 247.81 | 253.30 | +0.732% | 29,671,629 | +26.826% | |
| 2025-10-16 | 251.76 | 256.96 | 250.10 | 251.46 | +0.171% | 27,997,159 | +27.754% | |
| 2025-10-15 | 247.25 | 252.11 | 245.99 | 251.03 | +2.273% | 27,007,690 | +27.973% | |
| 2025-10-14 | 241.23 | 247.12 | 240.51 | 245.45 | +0.532% | 22,111,572 | +30.882% | |
| 2025-10-13 | 240.21 | 244.50 | 239.71 | 244.15 | +3.204% | 24,995,028 | +31.579% | |
| 2025-10-10 | 241.43 | 244.09 | 235.84 | 236.57 | -2.054% | 33,180,323 | +35.795% | |
| 2025-10-09 | 244.47 | 244.76 | 239.15 | 241.53 | -1.263% | 27,892,086 | +33.006% | |
| 2025-10-08 | 244.96 | 246.00 | 243.82 | 244.62 | -0.464% | 21,307,104 | +31.326% | |
| 2025-10-07 | 248.27 | 250.44 | 245.52 | 245.76 | -1.865% | 23,181,285 | +30.717% | |
| 2025-10-06 | 244.78 | 251.32 | 244.58 | 250.43 | +2.071% | 28,894,653 | +28.279% | |
| 2025-10-03 | 244.49 | 246.30 | 241.66 | 245.35 | -0.138% | 30,249,559 | +30.935% | |
| 2025-10-02 | 245.15 | 246.81 | 242.30 | 245.69 | +0.323% | 25,483,298 | +30.754% | |
| 2025-10-01 | 240.75 | 246.30 | 238.61 | 244.90 | +0.740% | 31,658,234 | +31.176% | |
| 2025-09-30 | 242.81 | 243.29 | 239.25 | 243.10 | -0.389% | 34,724,346 | +32.147% | |
| 2025-09-29 | 247.85 | 251.15 | 242.77 | 244.05 | -1.010% | 32,505,777 | +31.633% | |
| 2025-09-26 | 247.06 | 249.42 | 245.97 | 246.54 | +0.305% | 18,503,194 | +30.303% | |
| 2025-09-25 | 244.40 | 246.49 | 240.74 | 245.79 | -0.546% | 31,020,383 | +30.701% | |
| 2025-09-24 | 251.66 | 252.35 | 246.44 | 247.14 | -1.796% | 28,201,003 | +29.987% | |
| 2025-09-23 | 253.04 | 254.36 | 250.48 | 251.66 | -0.345% | 26,628,016 | +27.652% | |
| 2025-09-22 | 254.43 | 255.78 | 250.30 | 252.53 | -0.860% | 32,290,538 | +27.213% | |
| 2025-09-19 | 253.25 | 256.00 | 251.81 | 254.72 | +1.067% | 55,571,424 | +26.119% | |
| 2025-09-18 | 251.68 | 253.99 | 249.80 | 252.03 | +1.002% | 31,239,474 | +27.465% | |
| 2025-09-17 | 251.22 | 251.60 | 246.28 | 249.53 | -0.649% | 34,107,992 | +28.742% | |
| 2025-09-16 | 252.08 | 253.04 | 249.47 | 251.16 | -0.179% | 34,109,720 | +27.907% | |
| 2025-09-15 | 244.66 | 252.41 | 244.66 | 251.61 | +4.489% | 58,383,796 | +27.678% | |
| 2025-09-12 | 240.37 | 242.07 | 238.00 | 240.80 | +0.179% | 26,771,610 | +33.409% | |
| 2025-09-11 | 239.88 | 242.25 | 236.25 | 240.37 | +0.502% | 30,599,328 | +33.648% | |
| 2025-09-10 | 238.90 | 241.66 | 237.85 | 239.17 | -0.192% | 35,141,074 | +34.319% | |
| 2025-09-09 | 234.16 | 240.47 | 233.23 | 239.63 | +2.388% | 38,060,959 | +34.061% | |
| 2025-09-08 | 235.47 | 238.13 | 233.67 | 234.04 | -0.409% | 32,474,743 | +37.263% | Div $0.210 |
| 2025-09-05 | 232.20 | 235.76 | 231.90 | 235.00 | +1.162% | 46,588,925 | +36.702% | |
| 2025-09-04 | 229.65 | 232.37 | 226.11 | 232.30 | +0.711% | 51,684,167 | +38.291% | |
| 2025-09-03 | 226.21 | 231.31 | 224.79 | 230.66 | +9.137% | 103,336,125 | +39.274% | |
| 2025-09-02 | 208.44 | 211.68 | 206.19 | 211.35 | -0.733% | 47,523,037 | +51.999% | |
| 2025-08-29 | 210.51 | 214.65 | 210.20 | 212.91 | +0.600% | 39,728,364 | +50.885% | |
| 2025-08-28 | 207.25 | 212.22 | 206.90 | 211.64 | +2.005% | 32,339,307 | +51.791% | |
| 2025-08-27 | 205.70 | 208.91 | 205.65 | 207.48 | +0.164% | 23,022,850 | +54.834% | |
| 2025-08-26 | 207.51 | 207.85 | 205.70 | 207.14 | -0.648% | 28,464,130 | +55.088% | |
| 2025-08-25 | 206.43 | 210.52 | 205.28 | 208.49 | +1.165% | 29,928,878 | +54.084% | |
| 2025-08-22 | 202.73 | 208.54 | 201.30 | 206.09 | +3.174% | 42,827,040 | +55.878% | |
| 2025-08-21 | 199.75 | 202.48 | 199.43 | 199.75 | +0.216% | 19,774,633 | +60.826% | |
| 2025-08-20 | 200.73 | 201.28 | 196.59 | 199.32 | -1.116% | 28,955,498 | +61.173% | |
| 2025-08-19 | 203.03 | 203.44 | 199.96 | 201.57 | -0.948% | 24,240,233 | +59.374% | |
| 2025-08-18 | 204.20 | 205.26 | 202.49 | 203.50 | -0.196% | 18,526,594 | +57.862% | |
| 2025-08-15 | 203.85 | 206.44 | 201.28 | 203.90 | +0.473% | 34,931,422 | +57.553% | |
| 2025-08-14 | 201.50 | 204.44 | 201.22 | 202.94 | +0.485% | 25,230,427 | +58.298% | |
| 2025-08-13 | 204.13 | 204.53 | 197.51 | 201.96 | -0.679% | 28,342,922 | +59.066% | |
| 2025-08-12 | 201.37 | 204.50 | 200.59 | 203.34 | +1.164% | 30,424,452 | +57.987% | |
| 2025-08-11 | 200.94 | 201.47 | 199.07 | 201.00 | -0.209% | 25,832,435 | +59.826% | |
| 2025-08-08 | 197.22 | 202.61 | 197.17 | 201.42 | +2.493% | 39,161,826 | +59.493% | |
| 2025-08-07 | 197.06 | 197.54 | 194.33 | 196.52 | +0.219% | 26,321,811 | +63.469% | |
| 2025-08-06 | 194.50 | 196.63 | 193.67 | 196.09 | +0.729% | 21,562,908 | +63.828% | |
| 2025-08-05 | 194.71 | 197.86 | 193.88 | 194.67 | -0.190% | 31,602,340 | +65.023% | |
| 2025-08-04 | 190.29 | 195.27 | 190.12 | 195.04 | +3.125% | 31,547,350 | +64.710% | |
| 2025-08-01 | 189.03 | 190.83 | 187.82 | 189.13 | -1.443% | 34,832,181 | +69.857% | |
| 2025-07-31 | 195.71 | 195.99 | 191.09 | 191.90 | -2.356% | 51,329,163 | +67.405% | |
| 2025-07-30 | 195.60 | 197.60 | 194.69 | 196.53 | +0.398% | 32,445,405 | +63.461% | |
| 2025-07-29 | 192.43 | 195.92 | 192.08 | 195.75 | +1.646% | 41,389,153 | +64.112% | |
| 2025-07-28 | 193.65 | 194.05 | 190.84 | 192.58 | -0.311% | 38,139,504 | +66.814% | |
| 2025-07-25 | 191.98 | 194.33 | 191.26 | 193.18 | +0.526% | 39,785,863 | +66.296% | |
| 2025-07-24 | 197.03 | 197.95 | 191.00 | 192.17 | +1.020% | 74,881,687 | +67.170% | |
| 2025-07-23 | 191.50 | 192.53 | 189.18 | 190.23 | -0.580% | 58,681,948 | +68.875% | |
| 2025-07-22 | 191.50 | 191.65 | 187.46 | 191.34 | +0.652% | 44,660,215 | +67.895% | |
| 2025-07-21 | 186.25 | 190.28 | 186.15 | 190.10 | +2.723% | 45,803,129 | +68.990% | |
| 2025-07-18 | 185.40 | 186.42 | 183.71 | 185.06 | +0.806% | 34,014,509 | +73.592% | |
| 2025-07-17 | 182.14 | 184.06 | 180.48 | 183.58 | +0.333% | 31,992,565 | +74.992% | |
| 2025-07-16 | 183.24 | 184.33 | 182.03 | 182.97 | +0.533% | 33,104,193 | +75.575% | |
| 2025-07-15 | 182.81 | 184.22 | 181.60 | 182.00 | +0.242% | 33,448,251 | +76.511% | |
| 2025-07-14 | 181.01 | 183.67 | 179.68 | 181.56 | +0.760% | 32,536,632 | +76.939% | |
| 2025-07-11 | 176.78 | 181.43 | 176.48 | 180.19 | +1.447% | 34,282,922 | +78.284% | |
| 2025-07-10 | 175.63 | 178.43 | 174.38 | 177.62 | +0.566% | 29,252,386 | +80.864% | |
| 2025-07-09 | 175.25 | 179.44 | 172.77 | 176.62 | +1.296% | 43,025,594 | +81.888% | |
| 2025-07-08 | 177.85 | 177.95 | 172.81 | 174.36 | -1.375% | 40,442,535 | +84.245% | |
| 2025-07-07 | 179.06 | 179.30 | 175.68 | 176.79 | -1.526% | 34,175,648 | +81.713% | |
| 2025-07-03 | 178.50 | 179.67 | 177.05 | 179.53 | +0.498% | 21,689,057 | +78.939% | |
| 2025-07-02 | 175.54 | 178.86 | 175.07 | 178.64 | +1.592% | 29,128,947 | +79.831% | |
| 2025-07-01 | 175.74 | 176.09 | 173.53 | 175.84 | -0.221% | 35,904,526 | +82.694% | |
| 2025-06-30 | 180.78 | 181.23 | 174.58 | 176.23 | -1.288% | 63,378,856 | +82.290% | |
| 2025-06-27 | 173.54 | 178.68 | 171.73 | 178.53 | +2.875% | 108,140,200 | +79.942% | |
| 2025-06-26 | 172.43 | 173.69 | 169.94 | 173.54 | +1.676% | 31,796,690 | +85.116% | |
| 2025-06-25 | 167.63 | 172.36 | 167.55 | 170.68 | +2.345% | 35,478,989 | +88.218% | |
| 2025-06-24 | 166.92 | 168.22 | 166.13 | 166.77 | +0.956% | 40,524,312 | +92.631% | |
| 2025-06-23 | 166.27 | 167.34 | 162.00 | 165.19 | -0.870% | 57,670,985 | +94.473% | |
| 2025-06-20 | 173.94 | 174.34 | 165.46 | 166.64 | -3.854% | 75,659,917 | +92.781% | |
| 2025-06-18 | 176.01 | 176.56 | 173.20 | 173.32 | -1.495% | 28,707,524 | +85.351% | |
| 2025-06-17 | 175.70 | 177.36 | 174.58 | 175.95 | -0.464% | 24,973,043 | +82.580% | |
| 2025-06-16 | 174.73 | 176.94 | 174.65 | 176.77 | +1.202% | 27,389,208 | +81.733% | |
| 2025-06-13 | 172.44 | 177.13 | 172.38 | 174.67 | -0.586% | 27,663,107 | +83.918% | |
| 2025-06-12 | 176.18 | 176.72 | 174.75 | 175.70 | -0.930% | 20,941,873 | +82.840% | |
| 2025-06-11 | 179.77 | 180.37 | 176.75 | 177.35 | -0.700% | 31,646,757 | +81.139% | |
| 2025-06-10 | 176.20 | 181.10 | 174.91 | 178.60 | +1.425% | 61,766,121 | +79.871% | |
| 2025-06-09 | 174.54 | 176.47 | 174.37 | 176.09 | +1.388% | 28,935,906 | +82.435% | Div $0.210 |
| 2025-06-06 | 170.83 | 174.50 | 170.83 | 173.68 | +3.252% | 35,731,832 | +84.967% | |
| 2025-06-05 | 170.34 | 170.93 | 167.59 | 168.21 | +0.095% | 36,444,564 | +90.982% | |
| 2025-06-04 | 166.74 | 168.22 | 166.36 | 168.05 | +1.125% | 26,900,838 | +91.163% | |
| 2025-06-03 | 167.49 | 168.47 | 165.28 | 166.18 | -1.686% | 45,084,903 | +93.314% | |
| 2025-06-02 | 167.84 | 169.87 | 167.39 | 169.03 | -1.578% | 38,612,272 | +90.055% | |
| 2025-05-30 | 171.35 | 172.21 | 167.44 | 171.74 | -0.070% | 52,639,911 | +87.056% | |
| 2025-05-29 | 174.00 | 174.42 | 170.63 | 171.86 | -0.290% | 29,373,803 | +86.925% | |
| 2025-05-28 | 173.16 | 175.26 | 171.91 | 172.36 | -0.312% | 34,783,997 | +86.383% | |
| 2025-05-27 | 170.16 | 173.17 | 170.00 | 172.90 | +2.630% | 37,995,670 | +85.801% | |
| 2025-05-23 | 169.06 | 169.96 | 167.89 | 168.47 | -1.405% | 35,211,439 | +90.687% | |
| 2025-05-22 | 171.85 | 176.77 | 170.71 | 170.87 | +1.370% | 74,864,418 | +88.008% | |
| 2025-05-21 | 163.69 | 173.14 | 163.56 | 168.56 | +2.793% | 73,415,956 | +90.585% | |
| 2025-05-20 | 166.43 | 168.50 | 162.90 | 163.98 | -1.537% | 46,607,656 | +95.908% | |
| 2025-05-19 | 164.51 | 166.64 | 164.22 | 166.54 | +0.211% | 30,426,097 | +92.897% | |
| 2025-05-16 | 167.72 | 169.35 | 165.62 | 166.19 | +1.360% | 42,846,925 | +93.303% | |
| 2025-05-15 | 165.84 | 166.21 | 162.37 | 163.96 | -0.853% | 33,146,669 | +95.932% | |
| 2025-05-14 | 159.96 | 167.00 | 159.61 | 165.37 | +3.661% | 48,755,869 | +94.261% | |
| 2025-05-13 | 158.79 | 160.57 | 156.16 | 159.53 | +0.675% | 42,382,126 | +101.373% | |
| 2025-05-12 | 157.49 | 159.10 | 156.25 | 158.46 | +3.738% | 44,138,818 | +102.733% | |
| 2025-05-09 | 154.17 | 155.05 | 152.20 | 152.75 | -0.992% | 32,435,281 | +110.311% | |
| 2025-05-08 | 155.00 | 155.93 | 152.90 | 154.28 | +1.916% | 57,498,692 | +108.225% | |
| 2025-05-07 | 164.08 | 165.00 | 147.84 | 151.38 | -7.260% | 127,747,554 | +112.214% | |
| 2025-05-06 | 162.17 | 164.80 | 161.19 | 163.23 | 0.000% | 21,277,210 | +96.808% |