Dark

GOOGL
Alphabet Inc. Class A Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

166.14USD+1.330%(+2.18)42,846,925

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

167.45USD+2.129%(+3.49)1,016,731

After-hours

May 16, 2025 4:58:30 PM EDT

166.26USD+0.070%(+0.12)668,627

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	167.725	169.3500	165.6200	166.190	+1.360%	42,846,925	0.000%
2025-05-15	165.840	166.2050	162.3732	163.960	-0.853%	33,146,669	+1.360%
2025-05-14	159.960	167.0000	159.6100	165.370	+3.661%	48,755,869	+0.496%
2025-05-13	158.790	160.5700	156.1600	159.530	+0.675%	42,382,126	+4.175%
2025-05-12	157.485	159.1000	156.2500	158.460	+3.738%	44,138,818	+4.878%
2025-05-09	154.170	155.0500	152.2000	152.750	-0.992%	32,435,281	+8.799%
2025-05-08	155.000	155.9300	152.9000	154.280	+1.916%	57,498,692	+7.720%
2025-05-07	164.080	165.0000	147.8400	151.380	-7.260%	127,747,554	+9.783%
2025-05-06	162.170	164.8000	161.1900	163.230	-0.597%	21,277,210	+1.813%
2025-05-05	163.000	165.3900	162.7200	164.210	+0.110%	21,341,814	+1.206%
2025-05-02	163.405	164.9700	161.8700	164.030	+1.692%	25,715,005	+1.317%
2025-05-01	160.450	161.9500	158.9100	161.300	+1.574%	30,203,248	+3.032%
2025-04-30	157.975	159.2700	155.4000	158.800	-0.849%	34,981,059	+4.654%
2025-04-29	160.325	160.7400	157.5200	160.160	-0.280%	26,808,958	+3.765%
2025-04-28	162.425	163.1500	158.6000	160.610	-0.834%	29,745,782	+3.474%
2025-04-25	165.070	166.1000	161.0400	161.960	+1.683%	56,028,995	+2.612%
2025-04-24	156.150	159.5900	155.7900	159.280	+2.530%	45,883,451	+4.338%
2025-04-23	155.610	157.5250	153.8100	155.350	+2.562%	31,128,823	+6.978%
2025-04-22	148.890	152.1900	148.5400	151.470	+2.573%	26,971,774	+9.718%
2025-04-21	148.880	148.9450	146.1000	147.670	-2.309%	26,049,115	+12.541%
2025-04-17	154.290	154.6800	148.5000	151.160	-1.415%	32,546,576	+9.943%
2025-04-16	153.100	155.8900	151.5100	153.330	-1.906%	28,183,971	+8.387%
2025-04-15	159.125	159.6500	155.2100	156.310	-1.735%	27,551,534	+6.321%
2025-04-14	159.995	161.7200	157.5600	159.070	+1.228%	30,332,957	+4.476%
2025-04-11	152.900	157.6700	152.8200	157.140	+2.827%	33,636,239	+5.759%
2025-04-10	156.540	157.7200	149.9300	152.820	-3.711%	47,976,972	+8.749%
2025-04-09	144.415	159.5500	143.9050	158.710	+9.682%	70,396,482	+4.713%
2025-04-08	151.220	152.2400	143.0300	144.700	-1.397%	52,200,207	+14.851%
2025-04-07	141.550	152.8500	140.5300	146.750	+0.790%	76,790,131	+13.247%
2025-04-04	148.010	151.0700	145.3800	145.600	-3.397%	62,259,539	+14.141%
2025-04-03	151.110	152.7799	150.3900	150.720	-4.024%	46,801,371	+10.264%
2025-04-02	155.150	158.4052	154.7000	157.040	-0.019%	25,041,730	+5.827%
2025-04-01	153.620	158.1000	153.6200	157.070	+1.571%	30,663,899	+5.806%
2025-03-31	153.110	155.5400	150.6620	154.640	+0.201%	54,479,064	+7.469%
2025-03-28	160.490	161.8200	153.6300	154.330	-4.875%	48,669,335	+7.685%
2025-03-27	164.630	165.4200	162.0000	162.240	-1.708%	24,508,273	+2.435%
2025-03-26	169.000	169.6100	164.8400	165.060	-3.225%	26,238,689	+0.685%
2025-03-25	168.980	170.6300	168.3150	170.560	+1.718%	22,627,049	-2.562%
2025-03-24	167.065	168.3200	165.1400	167.680	+2.250%	27,061,638	-0.889%
2025-03-21	161.205	164.2400	160.8901	163.990	+0.731%	34,866,960	+1.342%
2025-03-20	161.570	164.8900	160.9600	162.800	-0.665%	26,927,857	+2.082%
2025-03-19	161.760	165.8700	161.0000	163.890	+2.004%	33,365,355	+1.403%
2025-03-18	163.675	164.2500	156.7200	160.670	-2.203%	36,148,765	+3.436%
2025-03-17	165.030	166.3000	163.6700	164.290	-0.725%	27,979,450	+1.156%
2025-03-14	163.270	166.4900	162.4500	165.490	+1.677%	31,573,260	+0.423%
2025-03-13	166.035	166.1300	162.1100	162.760	-2.603%	28,852,121	+2.107%
2025-03-12	166.580	167.6399	163.5300	167.110	+1.871%	26,667,169	-0.551%
2025-03-11	164.910	166.7500	161.3700	164.040	-1.103%	33,624,668	+1.311%
2025-03-10	168.260	168.4600	163.6900	165.870	-4.596%	42,808,548	+0.193%
2025-03-07	171.260	174.9700	170.2700	173.860	+0.876%	27,039,784	-4.412%
2025-03-06	170.530	174.8100	170.5000	172.350	-0.387%	27,382,642	-3.574%
2025-03-05	170.520	173.7800	169.0600	173.020	+1.229%	26,990,282	-3.948%
2025-03-04	166.240	173.2946	165.8000	170.920	+2.341%	43,034,179	-2.767%
2025-03-03	171.925	173.3700	165.9300	167.010	-1.920%	32,587,015	-0.491%
2025-02-28	168.680	170.6100	166.7700	170.280	+1.056%	44,806,979	-2.402%
2025-02-27	173.990	174.5600	167.9400	168.500	-2.449%	37,636,907	-1.371%
2025-02-26	175.070	176.0800	171.5807	172.730	-1.533%	34,228,425	-3.786%
2025-02-25	178.040	178.7400	174.6939	175.420	-2.137%	39,237,689	-5.262%
2025-02-24	181.990	183.1200	178.8850	179.250	-0.228%	26,772,813	-7.286%
2025-02-21	185.150	185.3400	179.0800	179.660	-2.655%	33,073,206	-7.497%
2025-02-20	184.800	185.3100	182.7200	184.560	-0.383%	19,505,638	-9.953%
2025-02-19	184.070	185.4600	183.5900	185.270	+0.816%	18,894,838	-10.298%
2025-02-18	185.600	185.9600	181.7401	183.770	-0.788%	29,365,212	-9.566%
2025-02-14	185.055	186.4000	184.3200	185.230	-0.489%	19,974,495	-10.279%
2025-02-13	184.320	186.2800	183.1400	186.140	+1.378%	20,234,480	-10.718%
2025-02-12	183.220	185.1100	181.8300	183.610	-0.923%	20,770,846	-9.488%
2025-02-11	185.030	186.9400	184.2800	185.320	-0.617%	19,068,027	-10.323%
2025-02-10	187.350	188.2000	185.8600	186.470	+0.610%	22,104,339	-10.876%
2025-02-07	191.050	191.1800	183.2400	185.340	-3.267%	45,658,813	-10.332%
2025-02-06	189.500	192.1000	188.7200	191.600	+0.141%	26,328,793	-13.262%
2025-02-05	191.070	192.7500	188.0300	191.330	-7.292%	69,841,081	-13.140%
2025-02-04	203.390	207.0500	202.8100	206.380	+2.559%	43,280,261	-19.474%
2025-02-03	200.690	203.7500	200.1000	201.230	-1.368%	26,834,607	-17.413%
2025-01-31	202.000	205.4800	201.8000	204.020	+1.568%	29,272,673	-18.542%
2025-01-30	198.000	201.4000	197.6700	200.870	+2.794%	23,942,940	-17.265%
2025-01-29	195.555	196.7850	193.4300	195.410	+0.056%	17,273,472	-14.953%
2025-01-28	192.745	195.4800	190.6800	195.300	+1.820%	22,934,931	-14.905%
2025-01-27	192.410	196.8800	190.7300	191.810	-4.196%	38,988,380	-13.357%
2025-01-24	198.100	200.9000	198.0000	200.210	+1.126%	23,195,889	-16.992%
2025-01-23	198.140	200.3000	195.2000	197.980	-0.197%	23,436,321	-16.057%
2025-01-22	199.060	200.4800	197.5300	198.370	+0.162%	25,246,185	-16.222%
2025-01-21	199.070	202.2900	197.8700	198.050	+1.046%	28,511,190	-16.087%
2025-01-17	196.530	197.2300	193.7500	196.000	+1.602%	26,492,070	-15.209%
2025-01-16	194.140	195.4800	192.8100	192.910	-1.350%	16,550,561	-13.851%
2025-01-15	193.090	196.3600	191.8600	195.550	+3.106%	20,445,374	-15.014%
2025-01-14	191.240	191.9800	188.3082	189.660	-0.707%	16,621,820	-12.375%
2025-01-13	190.070	191.1800	187.3600	191.010	-0.536%	20,996,915	-12.994%
2025-01-10	194.295	196.5200	190.3100	192.040	-0.985%	26,078,291	-13.461%
2025-01-08	192.570	196.2900	192.3800	193.950	-0.788%	24,329,492	-14.313%
2025-01-07	197.110	201.0000	194.6000	195.490	-0.701%	26,020,864	-14.988%
2025-01-06	193.980	198.2222	193.8500	196.870	+2.649%	28,259,244	-15.584%
2025-01-03	191.370	193.2100	189.9750	191.790	+1.246%	17,247,006	-13.348%
2025-01-02	190.650	192.0000	187.5000	189.430	+0.069%	19,782,354	-12.268%
2024-12-31	191.075	191.9600	188.5100	189.300	-1.014%	16,977,437	-12.208%
2024-12-30	189.800	192.5500	189.1200	191.240	-0.789%	13,769,804	-13.099%
2024-12-27	194.950	195.3200	190.6500	192.760	-1.452%	18,272,389	-13.784%
2024-12-26	195.150	196.7480	194.3750	195.600	-0.260%	11,549,120	-15.036%
2024-12-24	194.840	196.1100	193.7800	196.110	+0.760%	10,007,258	-15.257%
2024-12-23	192.620	195.1000	190.1500	194.630	+1.682%	23,620,047	-14.612%
2024-12-20	185.780	192.8900	185.2200	191.410	+1.538%	53,361,221	-13.176%
2024-12-19	191.625	193.0300	188.3800	188.510	+0.058%	30,066,123	-11.840%
2024-12-18	195.220	197.0000	187.7400	188.400	-3.592%	32,603,156	-11.789%
2024-12-17	197.250	201.4200	194.9800	195.420	-0.631%	40,687,929	-14.958%
2024-12-16	192.870	199.0000	192.6200	196.660	+3.603%	43,030,382	-15.494%
2024-12-13	191.010	192.7300	189.6400	189.820	-1.115%	23,381,941	-12.449%
2024-12-12	195.000	195.1800	191.7100	191.960	-1.760%	33,139,728	-13.425%
2024-12-11	185.310	195.6100	184.8500	195.400	+5.525%	65,269,612	-14.949%
2024-12-10	182.845	186.3600	181.0500	185.170	+5.588%	52,926,691	-10.250%
2024-12-09	173.960	176.2600	173.6500	175.370	+0.378%	23,908,656	-5.235%
2024-12-06	172.030	175.0800	171.8600	174.710	+1.199%	20,843,685	-4.877%
2024-12-05	175.360	176.0600	172.3300	172.640	-0.992%	20,404,711	-3.736%
2024-12-04	171.145	174.9100	171.0600	174.370	+1.768%	29,968,840	-4.691%
2024-12-03	171.490	172.6800	170.8500	171.340	-0.087%	21,706,197	-3.006%
2024-12-02	168.765	172.0750	168.5700	171.490	+1.503%	22,636,065	-3.091%
2024-11-29	168.500	169.4300	167.1600	168.950	-0.165%	12,746,696	-1.634%
2024-11-27	169.000	169.4832	168.0200	169.230	+0.065%	17,551,359	-1.796%
2024-11-26	167.630	169.8200	167.5800	169.120	+0.877%	19,481,784	-1.732%
2024-11-25	166.090	168.6300	165.6072	167.650	+1.754%	30,652,455	-0.871%
2024-11-22	165.850	166.4600	163.9000	164.760	-1.712%	37,524,025	+0.868%
2024-11-21	173.900	174.1300	163.7000	167.630	-4.745%	57,245,074	-0.859%
2024-11-20	177.340	177.6750	173.7800	175.980	-1.201%	18,375,071	-5.563%
2024-11-19	173.720	178.8700	173.5600	178.120	+1.609%	23,025,618	-6.698%
2024-11-18	173.420	175.4380	172.9000	175.300	+1.629%	17,997,254	-5.197%
2024-11-15	173.730	174.1400	171.2200	172.490	-1.760%	30,508,847	-3.652%
2024-11-14	178.280	178.8200	174.3218	175.580	-1.845%	28,361,543	-5.348%
2024-11-13	180.460	180.9600	178.5400	178.880	-1.509%	20,219,823	-7.094%
2024-11-12	179.820	182.4900	179.3900	181.620	+0.704%	23,771,691	-8.496%
2024-11-11	178.580	180.5450	178.4700	180.350	+1.121%	15,713,564	-7.851%
2024-11-08	180.645	180.9000	178.0800	178.350	-1.328%	21,440,421	-6.818%
2024-11-07	177.410	181.0800	177.1900	180.750	+2.402%	24,473,234	-8.055%
2024-11-06	173.800	176.9400	173.5000	176.510	+3.988%	32,471,083	-5.847%
2024-11-05	169.430	170.5300	168.8400	169.740	+0.295%	17,442,234	-2.091%
2024-11-04	169.930	170.7300	168.0110	169.240	-1.197%	20,359,732	-1.802%
2024-11-01	170.070	172.3200	168.8800	171.290	+0.105%	29,833,318	-2.977%
2024-10-31	173.130	176.8200	171.0000	171.110	-1.920%	43,105,819	-2.875%
2024-10-30	180.680	182.0200	174.0599	174.460	+2.817%	67,969,475	-4.740%
2024-10-29	167.730	170.3800	167.0896	169.680	+1.775%	41,819,772	-2.057%
2024-10-28	168.750	168.7500	163.9500	166.720	+0.877%	30,813,012	-0.318%
2024-10-25	163.670	165.5900	163.4200	165.270	+1.567%	17,746,719	+0.557%
2024-10-24	162.830	163.3300	161.0100	162.720	-0.037%	21,705,233	+2.132%
2024-10-23	164.760	165.8200	161.9250	162.780	-1.429%	16,737,190	+2.095%
2024-10-22	162.980	165.7700	162.9800	165.140	+0.652%	15,675,360	+0.636%
2024-10-21	162.950	164.5000	162.6200	164.070	+0.398%	19,026,369	+1.292%
2024-10-18	163.190	164.7100	163.0800	163.420	+0.301%	19,279,329	+1.695%
2024-10-17	165.730	166.3700	162.7600	162.930	-1.350%	20,777,093	+2.001%
2024-10-16	164.530	165.8000	163.7400	165.160	-0.181%	15,810,305	+0.624%
2024-10-15	165.785	167.6800	164.6250	165.460	+0.303%	19,207,901	+0.441%
2024-10-14	163.640	166.2260	163.4000	164.960	+1.054%	15,096,377	+0.746%
2024-10-11	162.130	163.9000	161.2350	163.240	+0.716%	14,824,863	+1.807%
2024-10-10	160.870	163.0700	160.3950	162.080	+0.136%	13,679,476	+2.536%
2024-10-09	163.450	164.8400	159.7400	161.860	-1.533%	30,687,457	+2.675%
2024-10-08	163.940	164.7250	162.8700	164.380	+0.859%	21,783,929	+1.101%
2024-10-07	167.720	168.4800	162.7500	162.980	-2.442%	21,439,155	+1.970%
2024-10-04	168.060	168.2300	165.4800	167.060	+0.724%	18,854,981	-0.521%
2024-10-03	164.410	166.6400	163.9230	165.860	0.000%	14,496,629	+0.199%
2024-10-02	166.420	167.5200	164.7300	165.860	-0.677%	17,234,517	+0.199%
2024-10-01	167.685	169.1600	164.5800	166.990	+0.687%	27,453,077	-0.479%
2024-09-30	163.320	166.1500	163.2600	165.850	+1.159%	19,680,893	+0.205%
2024-09-27	162.810	165.7000	162.6261	163.950	+0.750%	20,482,712	+1.366%
2024-09-26	163.640	164.0800	162.2800	162.730	+0.768%	19,449,441	+2.126%
2024-09-25	161.470	162.8100	161.3000	161.490	-0.493%	18,361,127	+2.910%
2024-09-24	163.030	163.2158	160.6900	162.290	+0.272%	22,892,713	+2.403%
2024-09-23	164.350	165.4900	161.6700	161.850	-1.064%	21,661,997	+2.681%
2024-09-20	163.500	163.7300	162.0600	163.590	+0.894%	36,624,248	+1.589%
2024-09-19	163.710	163.7900	161.3400	162.140	+1.458%	25,118,585	+2.498%
2024-09-18	159.860	160.5000	158.5950	159.810	+0.308%	23,439,675	+3.992%
2024-09-17	159.020	160.5500	158.3750	159.320	+0.797%	20,509,022	+4.312%
2024-09-16	157.310	158.2500	156.6000	158.060	+0.381%	17,776,719	+5.144%
2024-09-13	155.430	158.3800	155.2100	157.460	+1.791%	28,732,333	+5.544%
2024-09-12	153.800	154.8200	152.6500	154.690	+2.335%	28,410,826	+7.434%
2024-09-11	149.920	151.5000	147.5200	151.160	+1.682%	29,041,726	+9.943%
2024-09-10	150.450	151.2700	148.3400	148.660	-0.034%	29,811,603	+11.792%
2024-09-09	152.510	153.4000	147.2150	148.710	-1.464%	35,350,526	+11.754%
2024-09-06	157.300	157.8300	150.5500	150.920	-4.019%	35,567,341	+10.118%
2024-09-05	156.300	159.4500	155.9805	157.240	+0.505%	17,641,064	+5.692%
2024-09-04	156.655	159.0000	155.9616	156.450	-0.578%	18,786,166	+6.226%
2024-09-03	161.720	161.8500	156.4800	157.360	-3.685%	38,031,833	+5.611%
2024-08-30	162.615	163.6600	161.6925	163.380	+0.989%	20,469,899	+1.720%
2024-08-29	164.310	165.9700	160.2500	161.780	-0.657%	18,608,660	+2.726%
2024-08-28	165.035	165.6000	161.5284	162.850	-1.111%	16,093,415	+2.051%
2024-08-27	165.835	166.4426	164.4600	164.680	-0.891%	11,434,854	+0.917%
2024-08-26	166.380	167.5500	164.4550	166.160	+0.326%	12,315,714	+0.018%
2024-08-23	164.720	166.1800	163.8300	165.620	+1.111%	13,740,089	+0.344%
2024-08-22	167.260	167.5900	163.3100	163.800	-1.236%	19,475,172	+1.459%
2024-08-21	165.150	166.8500	164.6700	165.850	-0.796%	21,209,668	+0.205%
2024-08-20	166.900	168.6400	166.8200	167.180	+0.306%	17,759,608	-0.592%
2024-08-19	165.280	166.6900	164.2600	166.670	+2.277%	21,631,412	-0.288%
2024-08-16	161.470	165.0600	161.1300	162.960	+1.029%	23,532,711	+1.982%
2024-08-15	160.500	161.6350	159.6100	161.300	+0.580%	30,210,407	+3.032%
2024-08-14	162.400	163.2200	157.7100	160.370	-2.309%	40,218,193	+3.629%
2024-08-13	163.410	164.7300	162.9700	164.160	+1.152%	18,290,914	+1.237%
2024-08-12	164.350	164.9000	161.8400	162.290	-0.843%	14,885,852	+2.403%
2024-08-09	160.010	163.7900	159.0600	163.670	+1.012%	28,232,905	+1.540%
2024-08-08	160.510	163.6900	160.2100	162.030	+1.944%	23,068,433	+2.567%
2024-08-07	161.250	162.9800	158.4700	158.940	+0.411%	24,404,030	+4.561%
2024-08-06	159.330	160.5700	156.4100	158.290	-0.603%	47,959,632	+4.991%
2024-08-05	155.500	164.4300	154.9300	159.250	-4.446%	52,610,421	+4.358%
2024-08-02	166.440	168.5100	164.6700	166.660	-2.401%	28,298,893	-0.282%
2024-08-01	170.250	174.0500	168.8800	170.760	-0.455%	23,289,649	-2.676%
2024-07-31	173.240	174.2450	170.0100	171.540	+0.734%	24,897,227	-3.119%
2024-07-30	170.240	171.2299	168.4400	170.290	+0.448%	17,942,474	-2.408%
2024-07-29	168.830	170.4300	167.9900	169.530	+1.515%	20,036,023	-1.970%
2024-07-26	167.150	168.0900	164.0600	167.000	-0.167%	39,607,350	-0.485%
2024-07-25	172.520	173.4200	167.1900	167.280	-3.099%	43,218,337	-0.652%
2024-07-24	173.600	176.1900	171.8200	172.630	-5.039%	49,227,510	-3.731%
2024-07-23	182.050	183.6100	181.5400	181.790	+0.066%	36,086,635	-8.581%
2024-07-22	180.590	182.7000	180.2300	181.670	+2.257%	22,638,839	-8.521%
2024-07-19	178.880	180.2900	177.1300	177.660	-0.017%	17,933,399	-6.456%
2024-07-18	181.930	182.5000	176.4700	177.690	-1.840%	24,947,873	-6.472%
2024-07-17	182.965	183.5500	179.9000	181.020	-1.577%	20,329,422	-8.192%
2024-07-16	187.360	188.6800	183.3736	183.920	-1.399%	17,958,383	-9.640%
2024-07-15	184.920	188.2400	184.9200	186.530	+0.789%	16,291,107	-10.904%
2024-07-12	185.080	187.1100	184.4900	185.070	-0.269%	22,415,063	-10.202%
2024-07-11	189.845	190.8600	185.0800	185.570	-2.934%	25,192,782	-10.443%
2024-07-10	189.150	191.7500	189.0300	191.180	+1.164%	15,569,113	-13.071%
2024-07-09	190.310	191.3600	188.7200	188.980	-0.026%	14,847,567	-12.059%
2024-07-08	189.895	190.1700	187.7800	189.030	-0.824%	18,940,210	-12.083%
2024-07-05	185.855	190.8600	185.8000	190.600	+2.572%	20,556,199	-12.807%
2024-07-03	184.850	186.0900	184.0000	185.820	+0.313%	10,012,767	-10.564%
2024-07-02	182.050	185.5700	181.5600	185.240	+1.230%	16,834,781	-10.284%
2024-07-01	183.030	183.8800	181.3000	182.990	+0.461%	15,690,304	-9.181%
2024-06-28	184.320	185.1300	181.9600	182.150	-1.758%	26,738,062	-8.762%
2024-06-27	184.180	186.0500	184.0200	185.410	+0.832%	18,270,591	-10.366%
2024-06-26	182.630	184.5100	182.4800	183.880	-0.082%	18,392,614	-9.620%
2024-06-25	179.620	184.2900	179.4200	184.030	+2.684%	22,637,360	-9.694%
2024-06-24	180.160	180.8900	178.6700	179.220	-0.228%	17,572,736	-7.270%
2024-06-21	177.000	180.8500	176.6100	179.630	+1.889%	56,130,073	-7.482%
2024-06-20	175.370	177.2900	174.9900	176.300	+0.691%	19,561,826	-5.735%
2024-06-18	177.140	177.3850	174.1042	175.090	-1.213%	21,485,723	-5.083%
2024-06-17	175.460	178.3600	174.8100	177.240	+0.255%	17,732,408	-6.234%
2024-06-14	174.220	177.0623	174.1500	176.790	+0.931%	17,494,576	-5.996%
2024-06-13	176.110	176.7400	174.8800	175.160	-1.479%	17,904,640	-5.121%
2024-06-12	178.250	180.4100	176.1100	177.790	+0.662%	23,630,647	-6.525%
2024-06-11	176.220	176.8400	173.7701	176.620	+0.920%	20,041,120	-5.905%
2024-06-10	174.970	177.0600	172.7600	175.010	+0.315%	21,570,448	-5.040%
2024-06-07	177.050	177.8700	174.3000	174.460	-1.284%	17,643,631	-4.740%
2024-06-06	175.895	177.1500	175.7500	176.730	+0.753%	22,115,210	-5.964%
2024-06-05	175.200	176.6450	173.9339	175.410	+0.932%	19,923,463	-5.256%
2024-06-04	173.280	173.8450	171.8900	173.790	+0.358%	24,276,067	-4.373%
2024-06-03	172.540	174.5250	171.1600	173.170	+0.388%	26,291,328	-4.031%
2024-05-31	171.860	173.0600	169.4400	172.500	+0.227%	35,832,924	-3.658%
2024-05-30	175.200	175.2200	171.7900	172.110	-2.155%	20,794,404	-3.440%
2024-05-29	175.430	176.8360	174.7200	175.900	-0.283%	22,097,770	-5.520%
2024-05-28	174.450	177.2700	174.3650	176.400	+0.806%	20,222,545	-5.788%
2024-05-24	174.980	175.7700	173.6500	174.990	+0.830%	16,313,229	-5.029%
2024-05-23	177.070	178.2500	172.9500	173.550	-1.604%	20,019,300	-4.241%
2024-05-22	176.644	177.1500	175.2100	176.380	-0.827%	16,578,014	-5.777%
2024-05-21	176.900	178.1500	175.8100	177.850	+0.526%	15,551,195	-6.556%
2024-05-20	176.192	178.7700	176.0800	176.920	+0.488%	21,889,196	-6.065%
2024-05-17	174.180	176.2650	173.6900	176.060	+1.079%	23,718,922	-5.606%
2024-05-16	173.290	175.1150	172.6900	174.180	+0.968%	27,683,741	-4.587%
2024-05-15	170.630	172.6500	170.5100	172.510	+1.274%	23,728,252	-3.664%
2024-05-14	169.770	171.2500	168.8000	170.340	+0.709%	24,999,279	-2.436%
2024-05-13	164.260	169.2800	164.0000	169.140	+0.291%	29,282,325	-1.744%
2024-05-10	168.025	169.8500	166.1900	168.650	-0.771%	29,579,368	-1.459%
2024-05-09	169.390	170.6900	168.1800	169.960	+0.342%	14,693,818	-2.218%
2024-05-08	169.000	170.1500	168.7350	169.380	-1.092%	17,668,569	-1.883%
2024-05-07	168.500	171.7600	168.3900	171.250	+1.874%	27,554,412	-2.955%
2024-05-06	167.460	168.1400	166.0300	168.100	+0.514%	21,730,548	-1.136%
2024-05-03	167.560	167.9600	163.0500	167.240	+0.372%	34,373,156	-0.628%
2024-05-02	164.785	166.7300	163.8900	166.620	+1.684%	23,614,207	-0.258%
2024-05-01	164.300	167.1200	163.0900	163.860	+0.663%	32,058,114	+1.422%
2024-04-30	165.612	168.1000	162.6000	162.780	-2.028%	33,221,931	+2.095%
2024-04-29	169.058	169.5500	165.2100	166.150	-3.373%	45,363,646	+0.024%
2024-04-26	174.370	174.7100	169.6500	171.950	+10.224%	64,348,788	-3.350%
2024-04-25	151.330	156.4900	150.8700	156.000	-1.967%	56,757,716	+6.532%
2024-04-24	157.490	159.5650	157.1650	159.130	+0.550%	21,986,345	+4.437%
2024-04-23	156.960	158.9700	156.2800	158.260	+1.267%	20,294,449	+5.011%
2024-04-22	154.310	157.6400	154.0600	156.280	+1.421%	25,770,524	+6.341%
2024-04-19	156.200	156.3600	152.3000	154.090	-1.231%	31,680,192	+7.853%
2024-04-18	155.340	156.9400	154.6200	156.010	+0.347%	19,561,384	+6.525%
2024-04-17	155.620	157.0800	154.5800	155.470	+0.693%	20,838,523	+6.895%
2024-04-16	154.190	155.6500	153.4300	154.400	-0.297%	20,323,878	+7.636%
2024-04-15	158.860	159.2400	154.5900	154.860	-1.820%	25,741,105	+7.316%
2024-04-12	157.960	160.2225	157.1400	157.730	-1.054%	25,353,746	+5.364%
2024-04-11	156.910	159.6800	156.4600	159.410	+2.094%	27,166,431	+4.253%
2024-04-10	156.210	156.6100	154.6800	156.140	-0.294%	22,838,629	+6.437%
2024-04-09	156.085	158.5600	155.1900	156.600	+1.130%	30,765,813	+6.124%
2024-04-08	152.780	155.2700	152.6100	154.850	+1.541%	20,701,974	+7.323%
2024-04-05	150.030	153.4200	149.6000	152.500	+1.309%	23,459,246	+8.977%
2024-04-04	153.500	154.7700	150.4500	150.530	-2.834%	34,713,138	+10.403%
2024-04-03	153.600	155.0800	152.7300	154.920	+0.233%	24,704,991	+7.275%
2024-04-02	153.500	154.7000	152.1500	154.560	-0.598%	24,585,985	+7.525%
2024-04-01	150.690	155.7400	150.6100	155.490	+3.021%	31,730,848	+6.881%
2024-03-28	150.850	151.4300	150.1700	150.930	+0.040%	24,485,390	+10.111%
2024-03-27	151.180	151.6350	148.9000	150.870	+0.133%	22,879,178	+10.154%
2024-03-26	150.220	152.2560	149.9800	150.670	+0.400%	22,149,137	+10.301%
2024-03-25	149.940	150.3750	147.8200	150.070	-0.464%	19,229,285	+10.742%
2024-03-22	149.120	151.5800	148.9800	150.770	+2.148%	29,211,769	+10.227%
2024-03-21	149.470	150.3700	146.9001	147.600	-0.766%	24,755,597	+12.595%
2024-03-20	148.000	148.8600	146.7350	148.740	+1.163%	21,311,501	+11.732%
2024-03-19	148.160	148.7913	146.0800	147.030	-0.440%	24,070,435	+13.031%
2024-03-18	148.610	152.1500	147.1700	147.680	+4.604%	69,275,749	+12.534%
2024-03-15	142.500	143.1800	140.0300	141.180	-1.342%	49,475,417	+17.715%
2024-03-14	141.190	143.5850	140.4550	143.100	+2.368%	42,753,387	+16.136%
2024-03-13	139.000	141.0900	138.9900	139.790	+0.931%	23,293,208	+18.885%
2024-03-12	137.030	139.3750	137.0300	138.500	+0.603%	27,563,354	+19.993%
2024-03-11	136.130	139.0950	136.1300	137.670	+1.669%	32,437,772	+20.716%
2024-03-08	134.210	138.0850	134.0000	135.410	+0.766%	39,342,392	+22.731%
2024-03-07	132.795	134.9400	131.6100	134.380	+2.268%	37,716,609	+23.672%
2024-03-06	133.120	133.5800	130.8500	131.400	-0.957%	35,314,110	+26.476%
2024-03-05	131.880	133.2400	130.6650	132.670	-0.510%	40,194,757	+25.266%
2024-03-04	135.660	135.6600	131.9100	133.350	-2.764%	55,762,415	+24.627%
2024-03-01	138.430	138.8700	136.9200	137.140	-0.953%	31,132,116	+21.183%
2024-02-29	137.280	138.8600	136.4000	138.460	+1.525%	42,123,053	+20.027%
2024-02-28	137.900	138.0100	135.4100	136.380	-1.800%	37,286,675	+21.858%
2024-02-27	138.020	139.2500	137.0900	138.880	+0.952%	33,092,790	+19.664%
2024-02-26	142.140	142.4400	137.3900	137.570	-4.439%	53,641,795	+20.804%
2024-02-23	143.670	144.6800	143.4300	143.960	-0.090%	19,493,752	+15.442%
2024-02-22	144.930	145.0000	142.8000	144.090	+1.080%	27,191,892	+15.338%
2024-02-21	141.450	142.6900	140.6750	142.550	+1.013%	23,315,687	+16.584%
2024-02-20	139.655	142.0800	139.4900	141.120	+0.427%	24,927,710	+17.765%
2024-02-16	142.990	143.1900	140.1400	140.520	-1.576%	31,468,926	+18.268%
2024-02-15	143.140	143.5200	140.4600	142.770	-2.172%	37,590,695	+16.404%
2024-02-14	146.080	146.5200	144.0940	145.940	+0.551%	22,704,166	+13.876%
2024-02-13	144.920	146.6700	143.6900	145.140	-1.620%	27,837,730	+14.503%
2024-02-12	148.420	149.3350	147.3700	147.530	-0.987%	21,446,485	+12.648%
2024-02-09	146.680	149.4400	146.1800	149.000	+2.118%	26,829,504	+11.537%
2024-02-08	145.830	146.3300	145.1050	145.910	+0.254%	22,563,764	+13.899%
2024-02-07	144.760	145.6150	143.9250	145.540	+0.999%	25,208,862	+14.189%
2024-02-06	144.650	145.3600	143.1900	144.100	+0.292%	29,121,701	+15.330%
2024-02-05	142.820	145.4700	142.7800	143.680	+0.913%	38,489,305	+15.667%
2024-02-02	139.260	142.6200	136.5000	142.380	+0.864%	62,499,574	+16.723%
2024-02-01	142.120	143.0600	140.7900	141.160	+0.757%	40,466,549	+17.732%
2024-01-31	143.620	144.0000	139.8700	140.100	-7.500%	71,889,544	+18.622%
2024-01-30	152.800	153.6200	151.1850	151.460	-1.335%	36,331,833	+9.725%
2024-01-29	152.060	153.7800	151.4300	153.510	+0.871%	27,767,291	+8.260%
2024-01-26	151.100	152.5350	151.0100	152.185	+0.207%	26,097,894	+9.203%
2024-01-25	150.065	153.0500	149.5400	151.870	+2.132%	29,149,069	+9.429%
2024-01-24	148.540	149.8550	148.1000	148.700	+1.129%	25,233,450	+11.762%
2024-01-23	145.890	147.1820	145.5000	147.040	+0.719%	21,636,129	+13.024%
2024-01-22	147.100	148.3900	145.8400	145.990	-0.266%	32,099,269	+13.837%
2024-01-19	144.740	146.4500	144.3800	146.380	+2.021%	34,271,867	+13.533%
2024-01-18	142.050	144.2100	141.9900	143.480	+1.421%	25,746,417	+15.828%
2024-01-17	141.345	141.8400	138.9000	141.470	-0.716%	20,968,649	+17.474%
2024-01-16	142.000	144.3500	141.4500	142.490	-0.112%	22,670,467	+16.633%
2024-01-12	142.670	143.1950	141.8200	142.650	+0.401%	18,785,514	+16.502%
2024-01-11	143.490	145.2200	140.6350	142.080	-0.141%	24,008,722	+16.969%
2024-01-10	141.000	143.0000	140.9100	142.280	+0.944%	21,320,203	+16.805%
2024-01-09	138.500	141.4850	138.1500	140.950	+1.520%	24,759,598	+17.907%
2024-01-08	136.290	139.0100	136.2600	138.840	+2.291%	21,403,982	+19.699%
2024-01-05	136.745	137.1558	135.1500	135.730	-0.484%	22,513,854	+22.442%
2024-01-04	138.420	139.1600	136.3500	136.390	-1.821%	27,137,735	+21.849%
2024-01-03	137.250	139.6300	137.0800	138.920	+0.543%	24,212,147	+19.630%
2024-01-02	138.550	139.4500	136.4800	138.170	-1.088%	23,711,220	+20.279%
2023-12-29	139.630	140.3600	138.7800	139.690	-0.385%	18,733,017	+18.971%
2023-12-28	140.780	141.1400	139.7500	140.230	-0.100%	16,045,712	+18.512%
2023-12-27	141.590	142.0800	139.8860	140.370	-0.813%	19,628,618	+18.394%
2023-12-26	141.590	142.6800	141.1900	141.520	+0.021%	16,774,333	+17.432%
2023-12-22	140.770	141.9900	140.7100	141.490	+0.762%	26,532,199	+17.457%
2023-12-21	139.490	140.6850	139.1800	140.420	+1.504%	27,488,284	+18.352%
2023-12-20	138.970	141.6950	138.0650	138.340	+1.237%	49,106,888	+20.132%
2023-12-19	136.840	137.4700	136.0800	136.650	+0.626%	25,476,753	+21.617%
2023-12-18	132.630	137.1478	132.4300	135.800	+2.413%	32,257,967	+22.378%
2023-12-15	131.620	133.5100	131.1800	132.600	+0.500%	50,847,113	+25.332%
2023-12-14	133.380	133.7200	129.6850	131.940	-0.475%	38,722,413	+25.959%
2023-12-13	133.380	133.5000	131.5700	132.570	+0.038%	30,104,775	+25.360%
2023-12-12	131.810	133.0000	131.2600	132.520	-0.578%	29,032,831	+25.407%
2023-12-11	132.380	133.3350	131.3600	133.290	-1.259%	31,138,011	+24.683%
2023-12-08	134.200	136.4000	134.0250	134.990	-1.417%	32,260,112	+23.113%
2023-12-07	135.040	138.5600	134.7000	136.930	+5.315%	56,767,100	+21.369%
2023-12-06	131.440	131.8400	129.8750	130.020	-0.741%	23,576,176	+27.819%
2023-12-05	128.950	132.1400	128.2500	130.990	+1.331%	27,384,784	+26.872%
2023-12-04	129.880	130.0300	127.9000	129.270	-1.964%	36,669,876	+28.560%
2023-12-01	131.860	132.1100	130.6650	131.860	-0.506%	31,418,763	+26.035%
2023-11-30	135.050	135.5500	131.2800	132.530	-1.822%	38,988,263	+25.398%
2023-11-29	137.570	138.2880	134.8400	134.990	-1.611%	23,949,222	+23.113%
2023-11-28	136.080	137.2500	135.4222	137.200	+0.579%	18,730,032	+21.130%
2023-11-27	136.030	138.4200	136.0000	136.410	-0.205%	23,436,526	+21.831%
2023-11-24	138.030	138.1300	135.9900	136.690	-1.300%	12,514,322	+21.582%