Dark

GOOGL
Alphabet Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 21, 2026 3:59:59 PM EDT

347.11USD-1.385%(-4.88)23,209,757

344.00Bid 355.50Ask 11.50Spread

Pre-market

Jul 21, 2026 9:29:30 AM EDT

350.95USD-0.295%(-1.04)101,464

After-hours

Jul 21, 2026 4:59:30 PM EDT

347.85USD+0.212%(+0.74)5,500,980

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	351.1700	351.1700	347.0200	347.1100	-1.386%	23,209,757	0.000%
2026-07-20	350.8800	359.6800	350.5200	351.9900	+1.505%	24,736,645	-1.386%
2026-07-17	346.0000	348.5200	341.3600	346.7700	-2.169%	29,959,284	+0.098%
2026-07-16	373.0600	375.2700	352.3001	354.4600	-4.438%	41,158,467	-2.074%
2026-07-15	357.9700	373.6500	357.7600	370.9200	+3.174%	28,284,564	-6.419%
2026-07-14	351.1950	360.1600	351.0900	359.5100	+1.986%	18,062,941	-3.449%
2026-07-13	356.1900	358.1300	351.7500	352.5100	-1.307%	15,901,732	-1.532%
2026-07-10	357.5250	357.8200	352.7500	357.1800	-0.476%	18,146,161	-2.819%
2026-07-09	354.3100	359.6500	351.0800	358.8900	-0.837%	24,729,093	-3.282%
2026-07-08	364.7600	367.8400	358.0200	361.9200	-1.392%	22,094,770	-4.092%
2026-07-07	369.0700	373.1600	365.5000	367.0300	+0.156%	24,045,581	-5.427%
2026-07-06	361.5500	367.9300	357.3805	366.4600	+1.820%	26,915,809	-5.280%
2026-07-02	359.4800	364.2050	353.4200	359.9100	-0.360%	25,999,347	-3.556%
2026-07-01	358.3700	362.9700	356.4300	361.2100	+1.075%	26,725,011	-3.904%
2026-06-30	353.8650	358.6200	350.4000	357.3700	+1.052%	35,237,231	-2.871%
2026-06-29	341.8250	354.3500	340.6700	353.6500	+4.819%	34,213,933	-1.849%
2026-06-26	342.5500	346.3600	330.2000	337.3900	-1.839%	114,706,326	+2.881%
2026-06-25	336.7300	345.5700	335.8400	343.7100	-0.458%	44,564,576	+0.989%
2026-06-24	349.0350	353.4760	341.9300	345.2900	-0.243%	44,997,279	+0.527%
2026-06-23	340.6900	349.2900	340.2000	346.1300	-1.015%	34,007,653	+0.283%
2026-06-22	357.9450	358.9200	341.7219	349.6800	-4.986%	52,814,765	-0.735%
2026-06-18	365.7500	369.4800	358.6700	368.0300	+1.166%	44,470,070	-5.684%
2026-06-17	369.1250	372.3300	362.0200	363.7900	-2.534%	24,543,644	-4.585%
2026-06-16	369.6000	376.0000	367.0600	373.2500	+1.056%	24,876,096	-7.003%
2026-06-15	367.9300	372.9900	366.5500	369.3500	+2.689%	27,727,493	-6.021%
2026-06-12	362.6200	366.5700	354.9400	359.6800	+0.534%	24,731,020	-3.495%
2026-06-11	355.9250	358.8000	346.3600	357.7700	+0.390%	35,538,166	-2.980%
2026-06-10	363.1900	368.5550	355.2000	356.3800	-2.163%	32,357,133	-2.601%
2026-06-09	367.0900	372.0800	357.3000	364.2600	+0.261%	29,535,072	-4.708%
2026-06-08	365.1800	366.2000	360.5309	363.3100	-1.416%	27,942,465	-4.459%
2026-06-05	366.3400	372.0800	364.1207	368.5300	-0.983%	37,471,207	-5.812%
2026-06-04	358.9000	373.2499	358.2100	372.1900	+3.677%	44,055,521	-6.738%
2026-06-03	362.0300	366.4500	358.0800	358.9900	-0.790%	55,441,584	-3.309%
2026-06-02	366.5900	373.5400	358.4400	361.8500	-3.858%	50,385,017	-4.074%
2026-06-01	376.5200	378.5600	373.5200	376.3700	-1.044%	28,672,120	-7.774%
2026-05-29	385.2400	385.2400	378.4600	380.3400	-2.509%	44,415,847	-8.737%
2026-05-28	388.0000	391.8700	385.1600	390.1300	+0.334%	24,357,223	-11.027%
2026-05-27	386.6650	393.8800	385.9000	388.8300	-0.013%	23,086,929	-10.730%
2026-05-26	384.5100	389.2599	382.6000	388.8800	+1.543%	27,747,389	-10.741%
2026-05-22	387.3450	388.7400	381.7716	382.9700	-1.210%	20,442,124	-9.364%
2026-05-21	385.7000	392.5000	383.0200	387.6600	-0.321%	24,762,968	-10.460%
2026-05-20	387.7000	393.8599	382.9000	388.9100	+0.322%	31,744,404	-10.748%
2026-05-19	396.9600	397.1500	386.1100	387.6600	-2.338%	39,545,436	-10.460%
2026-05-18	395.6850	408.6100	394.5300	396.9400	+0.040%	26,837,196	-12.554%
2026-05-15	396.3150	399.5399	393.1800	396.7800	-1.070%	20,309,703	-12.518%
2026-05-14	397.2800	402.9300	395.8400	401.0700	-0.385%	21,136,716	-13.454%
2026-05-13	385.5950	403.7000	385.0000	402.6200	+3.942%	28,144,555	-13.787%
2026-05-12	387.3400	388.5200	382.7700	387.3500	-0.332%	26,017,701	-10.389%
2026-05-11	393.6450	397.4400	388.4700	388.6400	-3.034%	30,753,738	-10.686%
2026-05-08	397.0000	402.0000	396.3600	400.8000	+0.706%	21,461,850	-13.396%
2026-05-07	399.9200	400.1000	392.6800	397.9900	-0.013%	24,433,490	-12.784%
2026-05-06	394.2450	399.8499	392.7600	398.0400	+2.474%	31,558,516	-12.795%
2026-05-05	386.2300	392.8199	384.0200	388.4300	+1.352%	23,878,627	-10.638%
2026-05-04	385.6300	387.3800	379.7900	383.2500	-0.633%	26,370,144	-9.430%
2026-05-01	381.6300	386.7600	379.0500	385.6900	+0.231%	30,105,227	-10.003%
2026-04-30	374.0700	385.8400	365.8200	384.8000	+9.962%	72,030,417	-9.795%
2026-04-29	347.5650	355.7900	344.2100	349.9400	+0.046%	35,376,330	-0.809%
2026-04-28	348.5500	352.4200	346.1200	349.7800	-0.160%	27,823,813	-0.763%
2026-04-27	345.9800	353.1800	342.7300	350.3400	+1.725%	28,468,215	-0.922%
2026-04-24	338.7250	345.2700	335.3900	344.4000	+1.626%	26,419,117	+0.787%
2026-04-23	341.1800	341.9600	336.1800	338.8900	-0.127%	18,650,257	+2.426%
2026-04-22	337.0200	339.8200	335.1700	339.3200	+2.116%	20,293,015	+2.296%
2026-04-21	337.6850	339.3400	331.3500	332.2900	-1.520%	23,114,777	+4.460%
2026-04-20	340.7550	341.4000	336.6100	337.4200	-1.247%	18,782,501	+2.872%
2026-04-17	337.6500	342.3200	336.2400	341.6800	+1.684%	25,581,881	+1.589%
2026-04-16	338.7500	339.8800	334.5200	336.0200	-0.326%	20,541,488	+3.300%
2026-04-15	332.8900	337.4800	330.9000	337.1200	+1.265%	24,918,842	+2.963%
2026-04-14	324.7850	333.2900	323.7500	332.9100	+3.610%	27,721,352	+4.265%
2026-04-13	317.1350	321.6300	315.4700	321.3100	+1.283%	18,863,002	+8.030%
2026-04-10	320.0150	321.8300	316.3200	317.2400	-0.392%	19,151,463	+9.416%
2026-04-09	315.9050	319.5400	311.0600	318.4900	+0.369%	23,734,839	+8.986%
2026-04-08	320.4450	322.0800	315.0200	317.3200	+3.883%	33,547,140	+9.388%
2026-04-07	302.7250	305.6300	297.7200	305.4600	+1.823%	23,205,362	+13.635%
2026-04-06	295.8700	300.6200	295.1800	299.9900	+1.427%	16,945,495	+15.707%
2026-04-02	290.6900	298.0800	289.4500	295.7700	-0.545%	21,666,465	+17.358%
2026-04-01	290.8350	300.5200	290.4100	297.3900	+3.418%	37,684,462	+16.719%
2026-03-31	278.0400	288.0800	277.0900	287.5600	+5.141%	43,875,401	+20.709%
2026-03-30	276.4200	277.0900	272.1100	273.5000	-0.306%	35,141,244	+26.914%
2026-03-27	277.2750	279.3700	273.9500	274.3400	-2.342%	35,890,612	+26.525%
2026-03-26	287.9100	287.9500	278.5000	280.9200	-3.441%	39,080,579	+23.562%
2026-03-25	293.4400	296.0000	289.2400	290.9300	+0.169%	29,460,670	+19.310%
2026-03-24	299.2000	299.9200	290.3300	290.4400	-3.847%	36,864,278	+19.512%
2026-03-23	302.1100	305.9800	300.9300	302.0600	+0.352%	29,326,946	+14.914%
2026-03-20	305.4600	306.0000	298.2700	301.0000	-1.996%	44,311,042	+15.319%
2026-03-19	304.0050	308.0600	302.3500	307.1300	-0.182%	25,075,831	+13.017%
2026-03-18	309.2700	312.4700	306.9320	307.6900	-1.039%	20,009,816	+12.812%
2026-03-17	305.8600	311.4200	305.5000	310.9200	+1.754%	21,957,894	+11.640%
2026-03-16	304.3500	306.4886	303.0201	305.5600	+1.085%	23,519,710	+13.598%
2026-03-13	307.0100	307.6900	300.4400	302.2800	-0.418%	23,693,092	+14.831%
2026-03-12	306.8200	308.9400	301.0300	303.5500	-1.668%	24,928,348	+14.350%
2026-03-11	306.7500	311.4200	305.9200	308.7000	+0.541%	24,125,714	+12.443%
2026-03-10	306.1700	309.5100	305.5704	307.0400	+0.222%	23,239,685	+13.050%
2026-03-09	294.3600	306.8000	294.0800	306.3600	+2.626%	29,312,149	+13.301%
2026-03-06	296.0900	300.5300	295.1800	298.5200	-0.784%	25,576,916	+16.277%
2026-03-05	303.0350	303.3000	297.9900	300.8800	-0.742%	35,752,321	+15.365%
2026-03-04	302.8900	305.4700	300.7500	303.1300	-0.148%	29,536,191	+14.509%
2026-03-03	298.5900	303.9400	296.7100	303.5800	-0.959%	35,496,961	+14.339%
2026-03-02	303.2250	308.4900	301.3000	306.5200	-1.681%	34,781,216	+13.242%
2026-02-27	304.1350	312.3700	303.8000	311.7600	+1.425%	44,666,192	+11.339%
2026-02-26	312.6400	313.1400	302.3450	307.3800	-1.764%	36,429,020	+12.925%
2026-02-25	312.0600	313.6400	309.4400	312.9000	+0.643%	30,270,166	+10.933%
2026-02-24	310.5150	312.2700	305.9300	310.9000	-0.189%	25,617,148	+11.647%
2026-02-23	319.0450	319.5150	309.8650	311.4900	-1.108%	31,420,650	+11.435%
2026-02-20	304.3200	316.5000	303.9000	314.9800	+4.005%	53,210,820	+10.201%
2026-02-19	301.8200	305.4700	300.0400	302.8500	-0.158%	25,832,440	+14.614%
2026-02-18	302.0900	305.3800	301.2500	303.3300	+0.434%	28,479,396	+14.433%
2026-02-17	300.0400	304.4350	296.2500	302.0200	-1.210%	39,241,305	+14.929%
2026-02-13	307.7250	308.6300	303.7100	305.7200	-1.061%	37,625,166	+13.539%
2026-02-12	312.0900	316.2400	307.2000	309.0000	-0.630%	47,752,890	+12.333%
2026-02-11	318.9700	321.0600	309.6600	310.9600	-2.392%	45,425,160	+11.625%
2026-02-10	320.9700	321.6700	314.6100	318.5800	-1.770%	39,164,303	+8.955%
2026-02-09	320.9300	327.7000	317.2600	324.3200	+0.452%	39,638,156	+7.027%
2026-02-06	327.1800	330.3800	319.9200	322.8600	-2.533%	56,397,172	+7.511%
2026-02-05	312.2200	332.6900	306.4600	331.2500	-0.537%	88,355,285	+4.788%
2026-02-04	342.9600	343.3100	328.5200	333.0400	-1.963%	70,717,312	+4.225%
2026-02-03	347.3400	349.0000	337.4745	339.7100	-1.158%	36,503,138	+2.178%
2026-02-02	336.2200	344.8300	335.6300	343.6900	+1.683%	32,005,949	+0.995%
2026-01-30	340.0000	340.0000	332.2850	338.0000	-0.074%	31,022,704	+2.695%
2026-01-29	340.3000	342.2900	326.5400	338.2500	+0.667%	39,933,635	+2.619%
2026-01-28	336.0600	337.5350	331.9400	336.0100	+0.436%	27,433,928	+3.303%
2026-01-27	335.3650	337.9100	333.4800	334.5500	+0.387%	21,635,652	+3.754%
2026-01-26	327.8050	335.8400	327.0000	333.2600	+1.625%	26,041,314	+4.156%
2026-01-23	332.4850	333.6889	327.4500	327.9300	-0.790%	27,281,679	+5.849%
2026-01-22	334.4500	335.1500	328.7500	330.5400	+0.658%	26,250,225	+5.013%
2026-01-21	320.9200	332.4799	319.3518	328.3800	+1.981%	35,603,974	+5.704%
2026-01-20	320.8700	327.7300	320.4300	322.0000	-2.424%	35,369,369	+7.798%
2026-01-16	334.4100	334.6500	327.7000	330.0000	-0.835%	40,335,808	+5.185%
2026-01-15	337.6500	337.6900	330.7400	332.7800	-0.911%	28,437,746	+4.306%
2026-01-14	335.0600	336.5200	330.4800	335.8400	-0.039%	28,522,796	+3.356%
2026-01-13	334.9500	340.4900	333.6200	335.9700	+1.238%	33,522,250	+3.316%
2026-01-12	325.8000	334.0400	325.0000	331.8600	+1.001%	33,957,326	+4.595%
2026-01-09	327.0900	330.8300	325.8000	328.5700	+0.962%	25,895,482	+5.643%
2026-01-08	328.9650	330.3196	321.5000	325.4400	+1.075%	31,827,288	+6.659%
2026-01-07	314.3600	326.1500	314.1900	321.9800	+2.430%	35,103,592	+7.805%
2026-01-06	316.4000	320.9400	311.7800	314.3400	-0.695%	31,878,123	+10.425%
2026-01-05	317.6550	319.0150	314.6300	316.5400	+0.441%	30,773,072	+9.658%
2026-01-02	316.9000	322.5000	310.3300	315.1500	+0.687%	32,012,970	+10.141%
2025-12-31	312.8450	314.5800	311.4400	313.0000	-0.271%	16,377,296	+10.898%
2025-12-30	312.5000	316.9500	312.4600	313.8500	+0.092%	17,380,685	+10.597%
2025-12-29	311.3650	314.0200	310.6200	313.5600	+0.016%	19,621,386	+10.700%
2025-12-26	314.4800	315.0850	312.2750	313.5100	-0.185%	10,915,784	+10.717%
2025-12-24	314.7700	315.0800	311.9200	314.0900	-0.083%	10,097,361	+10.513%
2025-12-23	309.6250	314.9400	309.3200	314.3500	+1.475%	25,478,670	+10.422%
2025-12-22	309.8750	310.1300	305.3000	309.7800	+0.853%	26,429,618	+12.050%
2025-12-19	301.7300	307.2500	300.9700	307.1600	+1.554%	59,943,218	+13.006%
2025-12-18	301.7200	303.9600	299.2308	302.4600	+1.934%	33,517,948	+14.762%
2025-12-17	308.0100	308.0900	296.1200	296.7200	-3.213%	43,930,057	+16.982%
2025-12-16	304.9450	310.7700	302.5900	306.5700	-0.535%	30,585,020	+13.224%
2025-12-15	311.3150	311.4200	304.8800	308.2200	-0.346%	29,151,889	+12.618%
2025-12-12	313.7000	314.8700	305.5600	309.2900	-1.005%	35,940,070	+12.228%
2025-12-11	320.0800	321.1200	308.6000	312.4300	-2.430%	42,149,407	+11.100%
2025-12-10	315.8300	321.3100	314.6800	320.2100	+0.987%	33,428,923	+8.401%
2025-12-09	312.3700	317.9900	311.8950	317.0800	+1.071%	30,177,370	+9.471%
2025-12-08	320.0500	320.4400	311.2219	313.7200	-2.350%	33,880,411	+10.643%
2025-12-05	319.4900	323.1600	319.1650	321.2700	+1.149%	28,851,705	+8.043%
2025-12-04	322.2250	322.3600	314.7000	317.6200	-0.629%	31,240,824	+9.285%
2025-12-03	315.8900	321.5800	314.1000	319.6300	+1.210%	41,838,317	+8.597%
2025-12-02	316.7400	318.3800	313.9100	315.8100	+0.292%	35,854,744	+9.911%
2025-12-01	317.7000	319.8500	313.8900	314.8900	-1.652%	41,182,956	+10.232%
2025-11-28	323.3650	326.8500	316.7900	320.1800	+0.072%	26,018,553	+8.411%
2025-11-26	320.6800	324.5000	316.7900	319.9500	-1.079%	51,373,318	+8.489%
2025-11-25	326.2100	328.8300	317.6500	323.4400	+1.526%	88,631,553	+7.318%
2025-11-24	311.1300	319.4800	309.5950	318.5800	+6.314%	85,164,423	+8.955%
2025-11-21	296.4150	303.9200	293.8450	299.6600	+3.527%	74,137,472	+15.835%
2025-11-20	304.5400	306.4200	288.6700	289.4500	-1.148%	62,024,856	+19.921%
2025-11-19	287.1600	303.8100	286.6300	292.8100	+3.001%	68,198,844	+18.544%
2025-11-18	287.9150	288.8000	278.2000	284.2800	-0.260%	49,158,743	+22.101%
2025-11-17	285.7750	293.9500	283.5700	285.0200	+3.115%	52,670,031	+21.784%
2025-11-14	271.4050	278.5600	270.7000	276.4100	-0.775%	31,646,923	+25.578%
2025-11-13	282.3400	282.8400	277.2400	278.5700	-2.839%	29,494,038	+24.604%
2025-11-12	291.6750	292.0050	283.6900	286.7100	-1.579%	24,829,734	+21.067%
2025-11-11	287.7450	291.9150	287.3200	291.3100	+0.417%	19,842,136	+19.155%
2025-11-10	284.4200	290.8000	282.8550	290.1000	+4.042%	29,557,309	+19.652%
2025-11-07	283.2050	283.7800	275.1900	278.8300	-2.079%	34,479,588	+24.488%
2025-11-06	285.3300	288.3500	281.1400	284.7500	+0.155%	37,173,648	+21.900%
2025-11-05	278.8700	286.4150	277.3400	284.3100	+2.439%	31,010,102	+22.089%
2025-11-04	276.7500	281.2700	276.2600	277.5400	-2.178%	30,078,369	+25.067%
2025-11-03	282.1750	285.5300	279.8000	283.7200	+0.900%	29,785,996	+22.342%
2025-10-31	283.2100	286.0000	277.0300	281.1900	-0.103%	39,267,645	+23.443%
2025-10-30	291.5900	291.5900	280.0600	281.4800	+2.517%	74,875,990	+23.316%
2025-10-29	267.7500	275.3360	267.6700	274.5700	+2.655%	43,580,177	+26.419%
2025-10-28	269.6900	270.7300	266.5000	267.4700	-0.668%	29,738,554	+29.775%
2025-10-27	264.8150	270.1400	264.2800	269.2700	+3.597%	35,235,031	+28.908%
2025-10-24	256.5800	261.6800	255.3150	259.9200	+2.703%	28,655,026	+33.545%
2025-10-23	252.9800	255.0400	251.8500	253.0800	+0.552%	19,901,325	+37.154%
2025-10-22	254.3700	256.3600	249.2900	251.6900	+0.491%	35,029,370	+37.912%
2025-10-21	254.7400	254.8800	244.1500	250.4600	-2.374%	47,312,098	+38.589%
2025-10-20	254.6900	257.3300	254.2300	256.5500	+1.283%	22,350,077	+35.299%
2025-10-17	250.7600	254.2200	247.8100	253.3000	+0.732%	29,671,629	+37.035%
2025-10-16	251.7650	256.9600	250.1010	251.4600	+0.171%	27,997,159	+38.038%
2025-10-15	247.2450	252.1100	245.9900	251.0300	+2.273%	27,007,690	+38.274%
2025-10-14	241.2300	247.1200	240.5100	245.4500	+0.532%	22,111,572	+41.418%
2025-10-13	240.2100	244.5000	239.7100	244.1500	+3.204%	24,995,028	+42.171%
2025-10-10	241.4300	244.0900	235.8400	236.5700	-2.054%	33,180,323	+46.726%
2025-10-09	244.4700	244.7600	239.1500	241.5300	-1.263%	27,892,086	+43.713%
2025-10-08	244.9600	246.0050	243.8200	244.6200	-0.464%	21,307,104	+41.898%
2025-10-07	248.2700	250.4400	245.5200	245.7600	-1.865%	23,181,285	+41.239%
2025-10-06	244.7800	251.3200	244.5800	250.4300	+2.071%	28,894,653	+38.606%
2025-10-03	244.4900	246.3000	241.6550	245.3500	-0.138%	30,249,559	+41.475%
2025-10-02	245.1500	246.8100	242.3000	245.6900	+0.323%	25,483,298	+41.280%
2025-10-01	240.7500	246.3000	238.6100	244.9000	+0.740%	31,658,234	+41.735%
2025-09-30	242.8100	243.2900	239.2450	243.1000	-0.389%	34,724,346	+42.785%
2025-09-29	247.8500	251.1486	242.7700	244.0500	-1.010%	32,505,777	+42.229%
2025-09-26	247.0650	249.4200	245.9700	246.5400	+0.305%	18,503,194	+40.793%
2025-09-25	244.4000	246.4900	240.7400	245.7900	-0.546%	31,020,383	+41.222%
2025-09-24	251.6600	252.3501	246.4400	247.1400	-1.796%	28,201,003	+40.451%
2025-09-23	253.0400	254.3600	250.4800	251.6600	-0.345%	26,628,016	+37.928%
2025-09-22	254.4300	255.7800	250.3000	252.5300	-0.860%	32,290,538	+37.453%
2025-09-19	253.2500	256.0000	251.8100	254.7200	+1.067%	55,571,424	+36.271%
2025-09-18	251.6800	253.9900	249.8000	252.0300	+1.002%	31,239,474	+37.726%
2025-09-17	251.2200	251.6000	246.2800	249.5300	-0.649%	34,107,992	+39.106%
2025-09-16	252.0800	253.0400	249.4700	251.1600	-0.179%	34,109,720	+38.203%
2025-09-15	244.6600	252.4099	244.6600	251.6100	+4.489%	58,383,796	+37.956%
2025-09-12	240.3700	242.0750	238.0000	240.8000	+0.179%	26,771,610	+44.149%
2025-09-11	239.8800	242.2500	236.2500	240.3700	+0.502%	30,599,328	+44.407%
2025-09-10	238.9000	241.6600	237.8500	239.1700	-0.192%	35,141,074	+45.131%
2025-09-09	234.1650	240.4700	233.2290	239.6300	+2.388%	38,060,959	+44.852%
2025-09-08	235.4700	238.1300	233.6700	234.0400	-0.409%	32,474,743	+48.312%
2025-09-05	232.2000	235.7600	231.9000	235.0000	+1.162%	46,588,925	+47.706%
2025-09-04	229.6500	232.3700	226.1100	232.3000	+0.711%	51,684,167	+49.423%
2025-09-03	226.2100	231.3100	224.7900	230.6600	+9.137%	103,336,125	+50.486%
2025-09-02	208.4400	211.6750	206.1950	211.3500	-0.733%	47,523,037	+64.235%
2025-08-29	210.5100	214.6450	210.2000	212.9100	+0.600%	39,728,364	+63.031%
2025-08-28	207.2500	212.2200	206.9000	211.6400	+2.005%	32,339,307	+64.010%
2025-08-27	205.7000	208.9100	205.6500	207.4800	+0.164%	23,022,850	+67.298%
2025-08-26	207.5100	207.8500	205.7000	207.1400	-0.648%	28,464,130	+67.573%
2025-08-25	206.4300	210.5200	205.2800	208.4900	+1.165%	29,928,878	+66.488%
2025-08-22	202.7300	208.5400	201.3000	206.0900	+3.174%	42,827,040	+68.426%
2025-08-21	199.7450	202.4800	199.4300	199.7500	+0.216%	19,774,633	+73.772%
2025-08-20	200.7300	201.2800	196.5950	199.3200	-1.116%	28,955,498	+74.147%
2025-08-19	203.0300	203.4400	199.9600	201.5700	-0.948%	24,240,233	+72.203%
2025-08-18	204.2000	205.2650	202.4900	203.5000	-0.196%	18,526,594	+70.570%
2025-08-15	203.8500	206.4400	201.2800	203.9000	+0.473%	34,931,422	+70.235%
2025-08-14	201.5000	204.4400	201.2250	202.9400	+0.485%	25,230,427	+71.041%
2025-08-13	204.1300	204.5300	197.5101	201.9600	-0.679%	28,342,922	+71.871%
2025-08-12	201.3650	204.5000	200.5900	203.3400	+1.164%	30,424,452	+70.704%
2025-08-11	200.9350	201.4750	199.0700	201.0000	-0.209%	25,832,435	+72.692%
2025-08-08	197.2200	202.6100	197.1700	201.4200	+2.493%	39,161,826	+72.331%
2025-08-07	197.0600	197.5400	194.3300	196.5200	+0.219%	26,321,811	+76.628%
2025-08-06	194.5000	196.6300	193.6700	196.0900	+0.729%	21,562,908	+77.016%
2025-08-05	194.7100	197.8599	193.8850	194.6700	-0.190%	31,602,340	+78.307%
2025-08-04	190.2900	195.2700	190.1200	195.0400	+3.125%	31,547,350	+77.969%
2025-08-01	189.0250	190.8300	187.8200	189.1300	-1.443%	34,832,181	+83.530%
2025-07-31	195.7100	195.9900	191.0900	191.9000	-2.356%	51,329,163	+80.881%
2025-07-30	195.6000	197.5999	194.6850	196.5300	+0.398%	32,445,405	+76.619%
2025-07-29	192.4300	195.9200	192.0800	195.7500	+1.646%	41,389,153	+77.323%
2025-07-28	193.6500	194.0500	190.8400	192.5800	-0.311%	38,139,504	+80.242%
2025-07-25	191.9800	194.3300	191.2600	193.1800	+0.526%	39,785,863	+79.682%
2025-07-24	197.0300	197.9500	191.0000	192.1700	+1.020%	74,881,687	+80.627%
2025-07-23	191.5000	192.5300	189.1800	190.2300	-0.580%	58,681,948	+82.469%
2025-07-22	191.4950	191.6450	187.4600	191.3400	+0.652%	44,660,215	+81.410%
2025-07-21	186.2500	190.2850	186.1500	190.1000	+2.723%	45,803,129	+82.593%
2025-07-18	185.4000	186.4200	183.7100	185.0600	+0.806%	34,014,509	+87.566%
2025-07-17	182.1400	184.0600	180.4800	183.5800	+0.333%	31,992,565	+89.078%
2025-07-16	183.2350	184.3270	182.0300	182.9700	+0.533%	33,104,193	+89.709%
2025-07-15	182.8100	184.2200	181.6000	182.0000	+0.242%	33,448,251	+90.720%
2025-07-14	181.0100	183.6700	179.6800	181.5600	+0.760%	32,536,632	+91.182%
2025-07-11	176.7850	181.4300	176.4800	180.1900	+1.447%	34,282,922	+92.636%
2025-07-10	175.6300	178.4290	174.3800	177.6200	+0.566%	29,252,386	+95.423%
2025-07-09	175.2500	179.4400	172.7700	176.6200	+1.296%	43,025,594	+96.529%
2025-07-08	177.8500	177.9500	172.8100	174.3600	-1.375%	40,442,535	+99.077%
2025-07-07	179.0600	179.2970	175.6800	176.7900	-1.526%	34,175,648	+96.340%
2025-07-03	178.5000	179.6700	177.0500	179.5300	+0.498%	21,689,057	+93.344%
2025-07-02	175.5400	178.8600	175.0700	178.6400	+1.592%	29,128,947	+94.307%
2025-07-01	175.7350	176.0900	173.5300	175.8400	-0.221%	35,904,526	+97.401%
2025-06-30	180.7800	181.2300	174.5800	176.2300	-1.288%	63,378,856	+96.964%
2025-06-27	173.5400	178.6800	171.7300	178.5300	+2.875%	108,140,200	+94.427%
2025-06-26	172.4300	173.6900	169.9400	173.5400	+1.676%	31,796,690	+100.017%
2025-06-25	167.6300	172.3600	167.5500	170.6800	+2.345%	35,478,989	+103.369%
2025-06-24	166.9200	168.2200	166.1300	166.7700	+0.956%	40,524,312	+108.137%
2025-06-23	166.2700	167.3400	162.0000	165.1900	-0.870%	57,670,985	+110.128%
2025-06-20	173.9450	174.3400	165.4600	166.6400	-3.854%	75,659,917	+108.299%
2025-06-18	176.0100	176.5600	173.2000	173.3200	-1.495%	28,707,524	+100.271%
2025-06-17	175.7000	177.3648	174.5800	175.9500	-0.464%	24,973,043	+97.278%
2025-06-16	174.7300	176.9400	174.6500	176.7700	+1.202%	27,389,208	+96.363%
2025-06-13	172.4400	177.1300	172.3850	174.6700	-0.586%	27,663,107	+98.723%
2025-06-12	176.1800	176.7200	174.7450	175.7000	-0.930%	20,941,873	+97.558%
2025-06-11	179.7700	180.3700	176.7500	177.3500	-0.700%	31,646,757	+95.720%
2025-06-10	176.2000	181.1050	174.9100	178.6000	+1.425%	61,766,121	+94.351%
2025-06-09	174.5400	176.4700	174.3700	176.0900	+1.388%	28,935,906	+97.121%
2025-06-06	170.8300	174.5000	170.8300	173.6800	+3.252%	35,731,832	+99.856%
2025-06-05	170.3400	170.9300	167.5900	168.2100	+0.095%	36,444,564	+106.355%
2025-06-04	166.7350	168.2150	166.3600	168.0500	+1.125%	26,900,838	+106.552%
2025-06-03	167.4900	168.4750	165.2800	166.1800	-1.686%	45,084,903	+108.876%
2025-06-02	167.8400	169.8700	167.3900	169.0300	-1.578%	38,612,272	+105.354%
2025-05-30	171.3500	172.2050	167.4400	171.7400	-0.070%	52,639,911	+102.114%
2025-05-29	174.0000	174.4193	170.6300	171.8600	-0.290%	29,373,803	+101.973%
2025-05-28	173.1600	175.2650	171.9107	172.3600	-0.312%	34,783,997	+101.387%
2025-05-27	170.1600	173.1700	170.0000	172.9000	+2.630%	37,995,670	+100.758%
2025-05-23	169.0550	169.9600	167.8900	168.4700	-1.405%	35,211,439	+106.037%
2025-05-22	171.8500	176.7700	170.7100	170.8700	+1.370%	74,864,418	+103.143%
2025-05-21	163.6900	173.1400	163.5600	168.5600	+2.793%	73,415,956	+105.927%
2025-05-20	166.4300	168.5000	162.9000	163.9800	-1.537%	46,607,656	+111.678%
2025-05-19	164.5100	166.6400	164.2200	166.5400	+0.211%	30,426,097	+108.424%
2025-05-16	167.7250	169.3500	165.6200	166.1900	+1.360%	42,846,925	+108.863%
2025-05-15	165.8400	166.2050	162.3732	163.9600	-0.853%	33,146,669	+111.704%
2025-05-14	159.9600	167.0000	159.6100	165.3700	+3.661%	48,755,869	+109.899%
2025-05-13	158.7900	160.5700	156.1600	159.5300	+0.675%	42,382,126	+117.583%
2025-05-12	157.4850	159.1000	156.2500	158.4600	+3.738%	44,138,818	+119.052%
2025-05-09	154.1700	155.0500	152.2000	152.7500	-0.992%	32,435,281	+127.241%
2025-05-08	155.0000	155.9300	152.9000	154.2800	+1.916%	57,498,692	+124.987%
2025-05-07	164.0800	165.0000	147.8400	151.3800	-7.260%	127,747,554	+129.297%
2025-05-06	162.1700	164.8000	161.1900	163.2300	-0.597%	21,277,210	+112.651%
2025-05-05	163.0000	165.3900	162.7200	164.2100	+0.110%	21,341,814	+111.382%
2025-05-02	163.4050	164.9700	161.8700	164.0300	+1.692%	25,715,005	+111.614%
2025-05-01	160.4500	161.9500	158.9100	161.3000	+1.574%	30,203,248	+115.195%
2025-04-30	157.9750	159.2700	155.4000	158.8000	-0.849%	34,981,059	+118.583%
2025-04-29	160.3250	160.7400	157.5200	160.1600	-0.280%	26,808,958	+116.727%
2025-04-28	162.4250	163.1500	158.6000	160.6100	-0.834%	29,745,782	+116.120%
2025-04-25	165.0700	166.1000	161.0400	161.9600	+1.683%	56,028,995	+114.318%
2025-04-24	156.1500	159.5900	155.7900	159.2800	+2.530%	45,883,451	+117.924%
2025-04-23	155.6100	157.5250	153.8100	155.3500	+2.562%	31,128,823	+123.437%
2025-04-22	148.8900	152.1900	148.5400	151.4700	+2.573%	26,971,774	+129.161%
2025-04-21	148.8800	148.9450	146.1000	147.6700	-2.309%	26,049,115	+135.058%
2025-04-17	154.2900	154.6800	148.5000	151.1600	-1.415%	32,546,576	+129.631%
2025-04-16	153.1000	155.8900	151.5100	153.3300	-1.906%	28,183,971	+126.381%
2025-04-15	159.1250	159.6500	155.2100	156.3100	-1.735%	27,551,534	+122.065%
2025-04-14	159.9950	161.7200	157.5600	159.0700	+1.228%	30,332,957	+118.212%
2025-04-11	152.9000	157.6700	152.8200	157.1400	+2.827%	33,636,239	+120.892%
2025-04-10	156.5400	157.7200	149.9300	152.8200	-3.711%	47,976,972	+127.137%
2025-04-09	144.4150	159.5500	143.9050	158.7100	+9.682%	70,396,482	+118.707%
2025-04-08	151.2200	152.2400	143.0300	144.7000	-1.397%	52,200,207	+139.883%
2025-04-07	141.5500	152.8500	140.5300	146.7500	+0.790%	76,790,131	+136.532%
2025-04-04	148.0100	151.0700	145.3800	145.6000	-3.397%	62,259,539	+138.400%
2025-04-03	151.1100	152.7799	150.3900	150.7200	-4.024%	46,801,371	+130.301%
2025-04-02	155.1500	158.4052	154.7000	157.0400	-0.019%	25,041,730	+121.033%
2025-04-01	153.6200	158.1000	153.6200	157.0700	+1.571%	30,663,899	+120.991%
2025-03-31	153.1100	155.5400	150.6620	154.6400	+0.201%	54,479,064	+124.463%
2025-03-28	160.4900	161.8200	153.6300	154.3300	-4.875%	48,669,335	+124.914%
2025-03-27	164.6300	165.4200	162.0000	162.2400	-1.708%	24,508,273	+113.948%
2025-03-26	169.0000	169.6100	164.8400	165.0600	-3.225%	26,238,689	+110.293%
2025-03-25	168.9800	170.6300	168.3150	170.5600	+1.718%	22,627,049	+103.512%
2025-03-24	167.0650	168.3200	165.1400	167.6800	+2.250%	27,061,638	+107.007%
2025-03-21	161.2050	164.2400	160.8901	163.9900	+0.731%	34,866,960	+111.665%
2025-03-20	161.5700	164.8900	160.9600	162.8000	-0.665%	26,927,857	+113.213%
2025-03-19	161.7600	165.8700	161.0000	163.8900	+2.004%	33,365,355	+111.794%
2025-03-18	163.6750	164.2500	156.7200	160.6700	-2.203%	36,148,765	+116.039%
2025-03-17	165.0300	166.3000	163.6700	164.2900	-0.725%	27,979,450	+111.279%
2025-03-14	163.2700	166.4900	162.4500	165.4900	+1.677%	31,573,260	+109.747%
2025-03-13	166.0350	166.1300	162.1100	162.7600	-2.603%	28,852,121	+113.265%
2025-03-12	166.5800	167.6399	163.5300	167.1100	+1.871%	26,667,169	+107.713%
2025-03-11	164.9100	166.7500	161.3700	164.0400	-1.103%	33,624,668	+111.601%
2025-03-10	168.2600	168.4600	163.6900	165.8700	-4.596%	42,808,548	+109.266%
2025-03-07	171.2600	174.9700	170.2700	173.8600	+0.876%	27,039,784	+99.649%
2025-03-06	170.5300	174.8100	170.5000	172.3500	-0.387%	27,382,642	+101.398%
2025-03-05	170.5200	173.7800	169.0600	173.0200	+1.229%	26,990,282	+100.618%
2025-03-04	166.2400	173.2946	165.8000	170.9200	+2.341%	43,034,179	+103.083%
2025-03-03	171.9250	173.3700	165.9300	167.0100	-1.920%	32,587,015	+107.838%
2025-02-28	168.6800	170.6100	166.7700	170.2800	+1.056%	44,806,979	+103.847%
2025-02-27	173.9900	174.5600	167.9400	168.5000	-2.449%	37,636,907	+106.000%
2025-02-26	175.0700	176.0800	171.5807	172.7300	-1.533%	34,228,425	+100.955%
2025-02-25	178.0400	178.7400	174.6939	175.4200	-2.137%	39,237,689	+97.874%
2025-02-24	181.9900	183.1200	178.8850	179.2500	-0.228%	26,772,813	+93.646%
2025-02-21	185.1500	185.3400	179.0800	179.6600	-2.655%	33,073,206	+93.204%
2025-02-20	184.8000	185.3100	182.7200	184.5600	-0.383%	19,505,638	+88.074%
2025-02-19	184.0700	185.4600	183.5900	185.2700	+0.816%	18,894,838	+87.354%
2025-02-18	185.6000	185.9600	181.7401	183.7700	-0.788%	29,365,212	+88.883%
2025-02-14	185.0550	186.4000	184.3200	185.2300	-0.489%	19,974,495	+87.394%
2025-02-13	184.3200	186.2800	183.1400	186.1400	+1.378%	20,234,480	+86.478%
2025-02-12	183.2200	185.1100	181.8300	183.6100	-0.923%	20,770,846	+89.047%
2025-02-11	185.0300	186.9400	184.2800	185.3200	-0.617%	19,068,027	+87.303%
2025-02-10	187.3500	188.2000	185.8600	186.4700	+0.610%	22,104,339	+86.148%
2025-02-07	191.0500	191.1800	183.2400	185.3400	-3.267%	45,658,813	+87.283%
2025-02-06	189.5000	192.1000	188.7200	191.6000	+0.141%	26,328,793	+81.164%
2025-02-05	191.0700	192.7500	188.0300	191.3300	-7.292%	69,841,081	+81.420%
2025-02-04	203.3900	207.0500	202.8100	206.3800	+2.559%	43,280,261	+68.190%
2025-02-03	200.6900	203.7500	200.1000	201.2300	-1.368%	26,834,607	+72.494%
2025-01-31	202.0000	205.4800	201.8000	204.0200	+1.568%	29,272,673	+70.135%
2025-01-30	198.0000	201.4000	197.6700	200.8700	+2.794%	23,942,940	+72.803%
2025-01-29	195.5550	196.7850	193.4300	195.4100	+0.056%	17,273,472	+77.632%