Alphabet Inc. (GOOG) stock
GOOGNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31Also trades as GOOGL, GOOGM, GOOGN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 21/3028% below fair value
$278.22−4.10 (-1.45%)
Close on Oct 30, 2026Market cap $3.39TP/E 13.9Yield 0.30%
Price history
Alphabet share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$278.22
-1.45% on the day
52-week range
$271.41 – $404.47
-31.2% from the high
Change over 52 weeks
-1.3%
From $281.90 on Oct 30, 2025
Average volume
19.79M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $318.05 | $323.13 | $275.35 | $278.22 | -12.31% | 208,382,010 |
| Oct 19, 2026 | $340.13 | $342.52 | $316.99 | $317.28 | -5.83% | 78,759,580 |
| Oct 12, 2026 | $348.34 | $355.25 | $335.50 | $336.91 | -3.15% | 79,871,690 |
| Oct 5, 2026 | $339.21 | $353.53 | $339.15 | $347.86 | +2.21% | 63,634,220 |
| Sep 28, 2026 | $337.60 | $350.09 | $332.65 | $340.35 | -0.21% | 89,656,170 |
| Sep 21, 2026 | $346.19 | $359.98 | $332.81 | $341.08 | -0.97% | 91,524,410 |
| Sep 14, 2026 | $339.11 | $355.13 | $337.45 | $344.41 | +2.67% | 98,139,610 |
| Sep 8, 2026 | $331.99 | $339.95 | $325.63 | $335.45 | +0.04% | 65,716,790 |
| Aug 31, 2026 | $340.02 | $340.85 | $329.29 | $335.31 | -2.21% | 78,070,040 |
| Aug 24, 2026 | $340.74 | $348.08 | $335.40 | $342.88 | +0.33% | 82,436,070 |
| Aug 17, 2026 | $344.06 | $345.05 | $336.17 | $341.75 | -0.52% | 69,772,550 |
| Aug 10, 2026 | $354.24 | $355.93 | $339.82 | $343.54 | -2.81% | 72,733,060 |
| Aug 3, 2026 | $365.30 | $381.81 | $352.82 | $353.47 | -0.89% | 107,615,100 |
| Jul 27, 2026 | $324.74 | $358.88 | $324.41 | $356.65 | +11.77% | 110,473,540 |
| Jul 20, 2026 | $350.17 | $359.49 | $314.89 | $319.09 | -7.81% | 122,279,340 |
| Jul 13, 2026 | $353.99 | $374.35 | $341.13 | $346.12 | -2.51% | 87,721,900 |
| Jul 6, 2026 | $358.20 | $370.89 | $348.66 | $355.03 | -0.32% | 82,642,930 |
| Jun 29, 2026 | $339.95 | $360.99 | $338.81 | $356.18 | +6.42% | 81,944,170 |
| Jun 22, 2026 | $357.14 | $358.20 | $333.69 | $334.69 | -8.92% | 188,102,610 |
| Jun 15, 2026 | $365.99 | $373.60 | $356.61 | $367.46 | +2.60% | 79,104,070 |
| Jun 8, 2026 | $362.49 | $369.69 | $343.63 | $358.16 | -2.08% | 104,920,670 |
| Jun 1, 2026 | $372.58 | $374.60 | $354.38 | $365.76 | -2.83% | 157,929,200 |
| May 26, 2026 | $381.00 | $390.00 | $374.30 | $376.43 | -0.78% | 101,858,050 |
| May 18, 2026 | $392.13 | $404.47 | $378.26 | $379.38 | -3.54% | 90,860,690 |
| May 11, 2026 | $390.69 | $399.93 | $379.72 | $393.32 | -0.94% | 81,186,310 |
| May 4, 2026 | $382.32 | $398.37 | $376.77 | $397.05 | +3.61% | 85,720,950 |
| Apr 27, 2026 | $343.88 | $383.39 | $340.81 | $383.22 | +11.95% | 130,795,910 |
| Apr 20, 2026 | $338.56 | $343.69 | $329.63 | $342.32 | +0.86% | 72,178,360 |
| Apr 13, 2026 | $315.42 | $339.99 | $313.69 | $339.40 | +7.50% | 79,507,830 |
| Apr 6, 2026 | $294.70 | $319.50 | $293.79 | $315.72 | +7.22% | 74,931,380 |
| Mar 30, 2026 | $275.44 | $297.99 | $271.54 | $294.46 | +7.56% | 92,214,300 |
| Mar 23, 2026 | $300.53 | $303.37 | $273.48 | $273.76 | -8.38% | 126,942,830 |
| Mar 16, 2026 | $303.60 | $310.75 | $296.75 | $298.79 | -0.89% | 93,257,280 |
| Mar 9, 2026 | $294.14 | $311.07 | $293.93 | $301.46 | +1.06% | 79,863,560 |
| Mar 2, 2026 | $302.97 | $308.14 | $295.25 | $298.30 | -4.22% | 102,472,980 |
| Feb 23, 2026 | $319.14 | $319.46 | $302.41 | $311.43 | -1.10% | 108,660,110 |
| Feb 17, 2026 | $300.64 | $316.76 | $296.90 | $314.90 | +2.90% | 86,710,230 |
| Feb 9, 2026 | $321.24 | $327.74 | $303.90 | $306.02 | -5.29% | 123,823,170 |
| Feb 2, 2026 | $336.55 | $350.15 | $306.92 | $323.10 | -4.56% | 171,271,850 |
| Jan 26, 2026 | $328.20 | $342.29 | $326.72 | $338.53 | +3.08% | 98,410,350 |
| Jan 20, 2026 | $321.24 | $335.21 | $319.54 | $328.43 | -0.58% | 88,974,200 |
| Jan 12, 2026 | $326.50 | $341.20 | $325.51 | $330.34 | +0.36% | 104,643,270 |
| Jan 5, 2026 | $317.70 | $331.48 | $312.34 | $329.14 | +4.38% | 103,313,100 |
| Dec 29, 2025 | $312.82 | $322.91 | $310.65 | $315.32 | +0.11% | 56,235,390 |
| Dec 22, 2025 | $311.23 | $316.56 | $306.59 | $314.96 | +2.06% | 40,921,889 |
| Dec 15, 2025 | $312.63 | $312.70 | $297.45 | $308.61 | -0.62% | 138,709,410 |
| Dec 8, 2025 | $321.03 | $321.99 | $306.96 | $310.52 | -3.59% | 106,099,580 |
| Dec 1, 2025 | $317.48 | $323.83 | $313.98 | $322.09 | +0.62% | 122,025,320 |
| Nov 24, 2025 | $311.01 | $328.67 | $309.40 | $320.12 | +6.83% | 155,746,540 |
| Nov 17, 2025 | $286.40 | $306.89 | $279.01 | $299.65 | +8.18% | 185,583,880 |
| Nov 10, 2025 | $285.27 | $292.36 | $271.41 | $276.98 | -0.97% | 87,054,450 |
| Nov 3, 2025 | $282.42 | $288.81 | $275.74 | $279.70 | -0.75% | 102,973,590 |
| Oct 27, 2025 | $265.36 | $291.93 | $264.94 | $281.82 | +8.18% | 147,879,510 |
| Oct 20, 2025 | $255.23 | $262.51 | $244.67 | $260.51 | +2.65% | 92,860,790 |
| Oct 13, 2025 | $241.03 | $257.58 | $240.75 | $253.79 | +6.86% | 82,818,250 |
| Oct 6, 2025 | $245.78 | $252.20 | $236.69 | $237.49 | -3.64% | 88,081,490 |
| Sep 29, 2025 | $248.28 | $251.65 | $239.20 | $246.45 | -0.30% | 110,265,000 |
| Sep 22, 2025 | $254.78 | $256.31 | $241.65 | $247.18 | -3.16% | 88,532,980 |
| Sep 15, 2025 | $245.14 | $256.70 | $244.98 | $255.24 | +5.74% | 137,703,180 |
| Sep 8, 2025 | $235.79 | $242.57 | $233.38 | $241.38 | +2.64% | 101,818,930 |
| Sep 2, 2025 | $208.99 | $236.13 | $206.96 | $235.17 | +10.13% | 159,474,090 |
| Aug 25, 2025 | $207.00 | $215.34 | $205.95 | $213.53 | +3.29% | 106,686,690 |
| Aug 18, 2025 | $205.07 | $209.23 | $197.46 | $206.72 | +0.88% | 77,941,070 |
| Aug 11, 2025 | $201.56 | $207.33 | $198.64 | $204.91 | +1.40% | 95,023,810 |
| Aug 4, 2025 | $191.18 | $203.43 | $190.92 | $202.09 | +6.39% | 96,820,240 |
| Jul 28, 2025 | $194.41 | $198.48 | $188.70 | $189.95 | -2.13% | 127,684,400 |
| Jul 21, 2025 | $187.10 | $198.97 | $187.05 | $194.08 | +4.38% | 161,299,940 |
| Jul 14, 2025 | $182.07 | $187.36 | $180.71 | $185.94 | +2.55% | 108,742,250 |
| Jul 7, 2025 | $180.14 | $182.61 | $173.88 | $181.31 | +0.42% | 125,057,460 |
| Jun 30, 2025 | $180.79 | $181.58 | $174.66 | $180.55 | +1.28% | 102,356,310 |
| Jun 23, 2025 | $167.32 | $178.84 | $163.33 | $178.27 | +6.28% | 187,875,450 |
| Jun 16, 2025 | $175.91 | $178.72 | $166.27 | $167.73 | -4.63% | 123,722,990 |
| Jun 9, 2025 | $175.87 | $182.45 | $173.57 | $175.88 | +0.55% | 108,939,150 |
| Jun 2, 2025 | $169.01 | $175.83 | $166.68 | $174.92 | +1.20% | 116,319,330 |
| May 26, 2025 | $170.34 | $176.48 | $168.53 | $172.85 | +1.92% | 132,796,048 |
| May 19, 2025 | $165.72 | $178.13 | $164.26 | $169.59 | +1.29% | 170,493,270 |
| May 12, 2025 | $159.10 | $170.65 | $157.58 | $167.43 | +8.45% | 147,587,310 |
| May 5, 2025 | $164.52 | $167.10 | $149.49 | $154.38 | -6.89% | 166,160,270 |
| Apr 28, 2025 | $164.26 | $166.70 | $157.16 | $165.81 | +1.20% | 96,215,120 |
| Apr 21, 2025 | $150.97 | $168.24 | $148.40 | $163.85 | +6.84% | 116,569,380 |
| Apr 14, 2025 | $162.31 | $164.03 | $150.90 | $153.36 | -3.79% | 70,381,620 |
| Apr 7, 2025 | $143.39 | $161.87 | $142.66 | $159.40 | +7.89% | 187,459,480 |
| Mar 31, 2025 | $154.81 | $160.28 | $147.54 | $147.74 | -5.33% | 139,064,530 |
| Mar 24, 2025 | $169.27 | $172.91 | $155.34 | $156.06 | -6.13% | 111,576,310 |
| Mar 17, 2025 | $167.33 | $168.46 | $158.80 | $166.25 | -0.82% | 117,275,210 |
| Mar 10, 2025 | $170.16 | $170.45 | $163.24 | $167.62 | -4.63% | 106,393,940 |
| Mar 3, 2025 | $173.73 | $176.90 | $167.54 | $175.75 | +2.05% | 109,159,130 |
| Feb 24, 2025 | $183.80 | $185.09 | $168.39 | $172.22 | -5.15% | 119,240,090 |
| Feb 18, 2025 | $187.44 | $187.78 | $181.13 | $181.58 | -2.83% | 64,501,090 |
| Feb 10, 2025 | $189.06 | $189.99 | $183.63 | $186.87 | -0.14% | 72,709,910 |
| Feb 3, 2025 | $202.22 | $208.70 | $185.10 | $187.14 | -8.98% | 139,106,810 |
| Jan 27, 2025 | $194.19 | $207.08 | $192.61 | $205.60 | +1.83% | 84,855,970 |
| Jan 21, 2025 | $200.51 | $203.84 | $196.82 | $201.90 | +2.20% | 62,385,830 |
| Jan 13, 2025 | $191.35 | $198.81 | $188.66 | $197.55 | +2.27% | 75,273,830 |
| Jan 6, 2025 | $195.15 | $202.14 | $191.60 | $193.17 | +0.02% | 71,539,210 |
| Dec 30, 2024 | $190.87 | $194.50 | $188.71 | $193.13 | -0.47% | 56,984,870 |
| Dec 23, 2024 | $194.03 | $198.16 | $191.63 | $194.04 | +0.56% | 44,657,187 |
| Dec 16, 2024 | $194.37 | $202.88 | $186.37 | $192.96 | +0.83% | 156,317,440 |
| Dec 9, 2024 | $175.72 | $196.89 | $175.40 | $191.38 | +8.44% | 139,950,700 |
| Dec 2, 2024 | $170.32 | $177.71 | $170.27 | $176.49 | +3.52% | 80,019,830 |
| Nov 25, 2024 | $167.99 | $171.50 | $167.40 | $170.49 | +2.35% | 58,017,212 |
| Nov 18, 2024 | $174.96 | $180.17 | $165.31 | $166.57 | -4.21% | 113,184,570 |
| Nov 11, 2024 | $180.07 | $184.03 | $172.75 | $173.89 | -3.32% | 80,173,610 |
| Nov 4, 2024 | $171.24 | $182.58 | $169.49 | $179.86 | +4.18% | 87,525,740 |
| Oct 28, 2024 | $170.59 | $183.79 | $165.79 | $172.65 | +3.39% | 154,027,430 |
| Oct 21, 2024 | $164.58 | $167.60 | $162.77 | $166.99 | +1.18% | 63,427,790 |
| Oct 14, 2024 | $164.91 | $169.09 | $164.37 | $165.05 | +0.32% | 62,984,209 |
| Oct 7, 2024 | $169.14 | $169.90 | $161.12 | $164.52 | -2.40% | 69,271,480 |
| Sep 30, 2024 | $164.78 | $170.44 | $164.64 | $168.56 | +1.98% | 67,897,590 |
| Sep 23, 2024 | $165.34 | $166.97 | $162.03 | $165.29 | +0.39% | 79,869,160 |
| Sep 16, 2024 | $158.33 | $164.99 | $157.61 | $164.64 | +3.96% | 106,889,710 |
| Sep 9, 2024 | $153.63 | $159.28 | $148.20 | $158.37 | +4.10% | 105,208,980 |
| Sep 3, 2024 | $163.32 | $163.38 | $151.94 | $152.13 | -7.86% | 83,082,320 |
| Aug 26, 2024 | $168.16 | $169.38 | $161.98 | $165.11 | -1.39% | 76,549,820 |
| Aug 19, 2024 | $167.00 | $170.41 | $165.03 | $167.43 | +1.63% | 74,398,230 |
| Aug 12, 2024 | $166.00 | $166.95 | $159.53 | $164.74 | -0.39% | 82,914,090 |
| Aug 5, 2024 | $157.37 | $165.94 | $156.60 | $165.39 | -1.79% | 119,671,450 |
| Jul 29, 2024 | $170.50 | $175.91 | $166.39 | $168.40 | -0.17% | 79,186,100 |
| Jul 22, 2024 | $182.35 | $185.22 | $165.87 | $168.68 | -5.97% | 125,445,180 |
| Jul 15, 2024 | $186.49 | $190.34 | $178.21 | $179.39 | -3.96% | 74,685,780 |
| Jul 8, 2024 | $191.37 | $193.31 | $186.14 | $186.78 | -2.70% | 65,276,540 |
| Jul 1, 2024 | $184.48 | $192.26 | $182.73 | $191.96 | +4.66% | 46,083,876 |
| Jun 24, 2024 | $181.28 | $187.50 | $180.23 | $183.42 | +1.75% | 86,549,750 |
| Jun 17, 2024 | $176.98 | $182.51 | $175.62 | $180.26 | +1.06% | 107,394,310 |
| Jun 10, 2024 | $176.45 | $182.08 | $174.38 | $178.37 | +1.38% | 78,443,580 |
| Jun 3, 2024 | $173.88 | $179.42 | $172.45 | $175.95 | +1.14% | 79,015,350 |
| May 28, 2024 | $175.74 | $178.51 | $170.97 | $173.96 | -1.34% | 77,608,380 |
| May 20, 2024 | $177.31 | $179.95 | $174.54 | $176.33 | -0.54% | 74,722,460 |
| May 13, 2024 | $165.85 | $177.50 | $165.76 | $177.29 | +4.11% | 93,129,960 |
| May 6, 2024 | $169.22 | $173.47 | $167.89 | $170.29 | +0.77% | 81,498,360 |
| Apr 29, 2024 | $170.77 | $171.38 | $164.50 | $168.99 | -2.71% | 130,366,750 |
| Apr 22, 2024 | $156.01 | $176.42 | $152.77 | $173.69 | +11.54% | 145,543,550 |
| Apr 15, 2024 | $160.28 | $160.83 | $153.91 | $155.72 | -2.18% | 88,287,850 |
| Apr 8, 2024 | $154.02 | $161.70 | $153.99 | $159.19 | +3.41% | 89,350,310 |
| Apr 1, 2024 | $151.83 | $157.00 | $151.08 | $153.94 | +1.10% | 99,816,220 |
| Mar 25, 2024 | $150.95 | $153.20 | $148.80 | $152.26 | +0.32% | 72,155,010 |
| Mar 18, 2024 | $149.37 | $152.93 | $147.01 | $151.77 | +6.75% | 122,251,910 |
| Mar 11, 2024 | $137.07 | $144.73 | $137.07 | $142.17 | +4.31% | 138,350,470 |
| Mar 4, 2024 | $136.54 | $138.99 | $131.55 | $136.29 | -1.30% | 145,796,700 |
| Feb 26, 2024 | $143.45 | $143.84 | $136.64 | $138.08 | -4.96% | 150,542,230 |
| Feb 20, 2024 | $140.94 | $146.20 | $140.80 | $145.29 | +2.49% | 72,669,310 |
| Feb 12, 2024 | $149.54 | $150.59 | $141.52 | $141.76 | -5.63% | 100,615,840 |
| Feb 5, 2024 | $144.04 | $150.70 | $143.91 | $150.22 | +4.65% | 112,327,240 |
| Jan 29, 2024 | $153.64 | $155.20 | $138.17 | $143.54 | -6.66% | 159,059,760 |
| Jan 22, 2024 | $148.71 | $154.76 | $147.19 | $153.79 | +3.93% | 96,177,520 |
| Jan 16, 2024 | $143.43 | $148.04 | $140.51 | $147.97 | +2.59% | 83,141,320 |
| Jan 8, 2024 | $138.00 | $146.66 | $137.88 | $144.24 | +4.99% | 85,336,700 |
| Jan 2, 2024 | $139.60 | $141.09 | $136.85 | $137.39 | -2.51% | 72,739,010 |
| Dec 26, 2023 | $142.98 | $143.95 | $139.90 | $140.93 | -1.25% | 55,531,940 |
| Dec 18, 2023 | $133.86 | $143.25 | $133.77 | $142.72 | +6.63% | 116,483,110 |
| Dec 11, 2023 | $133.82 | $135.04 | $131.06 | $133.84 | -2.05% | 164,714,400 |
| Dec 4, 2023 | $131.29 | $140.00 | $129.40 | $136.64 | +2.49% | 121,148,450 |
| Nov 27, 2023 | $137.57 | $139.67 | $132.15 | $133.32 | -3.55% | 110,129,500 |
| Nov 20, 2023 | $135.50 | $141.10 | $135.49 | $138.22 | +0.93% | 63,375,930 |
| Nov 13, 2023 | $133.36 | $138.88 | $132.77 | $136.94 | +2.15% | 97,773,350 |
| Nov 6, 2023 | $130.22 | $134.27 | $129.93 | $134.06 | +2.83% | 88,534,120 |
| Oct 30, 2023 | $124.46 | $130.73 | $123.88 | $130.37 | +5.65% | 115,446,770 |
| Oct 23, 2023 | $136.23 | $140.71 | $121.46 | $123.40 | -9.76% | 177,386,970 |
| Oct 16, 2023 | $139.73 | $141.99 | $136.25 | $136.74 | -1.33% | 99,875,890 |
| Oct 9, 2023 | $137.99 | $142.38 | $136.70 | $138.58 | -0.11% | 93,921,040 |
| Oct 2, 2023 | $132.16 | $139.19 | $132.07 | $138.73 | +5.22% | 98,436,740 |
| Sep 25, 2023 | $130.77 | $134.89 | $128.19 | $131.85 | +0.46% | 95,231,750 |
| Sep 18, 2023 | $137.63 | $139.93 | $130.51 | $131.25 | -5.10% | 92,605,420 |
| Sep 11, 2023 | $137.38 | $139.55 | $134.93 | $138.30 | +0.80% | 116,812,060 |
| Sep 5, 2023 | $136.44 | $137.52 | $133.96 | $137.20 | +0.29% | 68,340,520 |
| Aug 28, 2023 | $132.08 | $138.58 | $130.85 | $136.80 | +4.68% | 114,111,600 |
| Aug 21, 2023 | $127.85 | $134.97 | $127.16 | $130.69 | +2.01% | 103,275,950 |
| Aug 14, 2023 | $129.85 | $132.49 | $127.00 | $128.11 | -1.58% | 97,136,490 |
| Aug 7, 2023 | $129.51 | $132.65 | $128.75 | $130.17 | +1.27% | 85,263,360 |
| Jul 31, 2023 | $133.01 | $133.83 | $127.78 | $128.54 | -3.36% | 98,914,660 |
| Jul 24, 2023 | $121.93 | $134.07 | $121.38 | $133.01 | +10.56% | 163,252,590 |
| Jul 17, 2023 | $126.06 | $127.28 | $118.69 | $120.31 | -4.29% | 148,116,710 |
| Jul 10, 2023 | $119.07 | $127.09 | $115.83 | $125.70 | +4.63% | 125,341,890 |
| Jul 3, 2023 | $120.32 | $123.37 | $119.25 | $120.14 | -0.69% | 70,449,920 |
| Jun 26, 2023 | $121.47 | $122.72 | $116.91 | $120.97 | -1.67% | 112,549,040 |
| Jun 20, 2023 | $123.54 | $125.18 | $119.60 | $123.02 | -0.84% | 95,665,040 |
| Jun 12, 2023 | $123.40 | $126.70 | $122.16 | $124.06 | +0.97% | 147,453,170 |
| Jun 5, 2023 | $124.61 | $129.55 | $122.01 | $122.87 | -1.88% | 121,430,680 |
| May 30, 2023 | $126.29 | $126.75 | $122.89 | $125.23 | -0.16% | 113,164,610 |
| May 22, 2023 | $123.51 | $127.05 | $120.75 | $125.43 | +1.77% | 136,307,890 |
| May 15, 2023 | $116.49 | $126.48 | $116.48 | $123.25 | +4.52% | 138,420,870 |
| May 8, 2023 | $105.80 | $118.44 | $105.79 | $117.92 | +11.02% | 177,990,780 |
| May 1, 2023 | $107.72 | $108.68 | $104.50 | $106.22 | -1.85% | 98,876,980 |
| Apr 24, 2023 | $106.05 | $109.15 | $103.27 | $108.22 | +2.18% | 152,080,290 |
| Apr 17, 2023 | $105.43 | $107.05 | $103.80 | $105.91 | -3.24% | 108,311,180 |
| Apr 10, 2023 | $107.39 | $109.58 | $104.97 | $109.46 | +0.51% | 103,633,810 |
| Apr 3, 2023 | $102.67 | $109.63 | $102.38 | $108.90 | +4.71% | 97,645,440 |
| Mar 27, 2023 | $105.32 | $105.40 | $100.28 | $104.00 | -1.94% | 129,572,980 |
| Mar 20, 2023 | $101.06 | $107.51 | $100.79 | $106.06 | +3.51% | 148,124,430 |
| Mar 13, 2023 | $90.57 | $103.49 | $89.94 | $102.46 | +12.58% | 232,908,290 |
| Mar 6, 2023 | $94.36 | $96.30 | $90.80 | $91.01 | -3.20% | 135,073,930 |
| Feb 27, 2023 | $90.09 | $94.11 | $89.52 | $94.02 | +5.23% | 133,182,150 |
| Feb 21, 2023 | $93.24 | $93.41 | $88.86 | $89.35 | -5.54% | 121,977,680 |
| Feb 13, 2023 | $95.01 | $97.88 | $92.65 | $94.59 | -0.28% | 189,396,710 |
| Feb 6, 2023 | $102.69 | $108.67 | $93.86 | $94.86 | -9.85% | 279,981,760 |
| Jan 30, 2023 | $98.75 | $108.82 | $97.52 | $105.22 | +4.48% | 156,510,540 |
| Jan 23, 2023 | $99.13 | $101.58 | $95.26 | $100.71 | +1.44% | 143,746,410 |
| Jan 17, 2023 | $92.78 | $99.42 | $90.84 | $99.28 | +6.98% | 124,989,850 |
| Jan 9, 2023 | $89.20 | $92.98 | $86.70 | $92.80 | +5.26% | 113,236,040 |
| Jan 3, 2023 | $89.83 | $91.55 | $85.57 | $88.16 | -0.64% | 97,533,650 |
| Dec 27, 2022 | $89.31 | $89.50 | $86.37 | $88.73 | -1.20% | 70,821,400 |
| Dec 19, 2022 | $90.88 | $91.20 | $86.94 | $89.81 | -1.16% | 106,804,860 |
| Dec 12, 2022 | $93.09 | $99.80 | $90.01 | $90.86 | -2.37% | 165,406,680 |
| Dec 5, 2022 | $99.82 | $101.75 | $93.02 | $93.07 | -7.70% | 114,959,590 |
| Nov 28, 2022 | $97.20 | $102.59 | $94.39 | $100.83 | +3.31% | 120,683,120 |
| Nov 21, 2022 | $97.56 | $99.07 | $94.41 | $97.60 | -0.20% | 63,702,399 |
| Nov 14, 2022 | $95.50 | $100.42 | $95.11 | $97.80 | +1.11% | 127,449,860 |
| Nov 7, 2022 | $87.34 | $97.36 | $86.96 | $96.73 | +11.57% | 156,756,090 |
| Oct 31, 2022 | $95.78 | $96.35 | $83.45 | $86.70 | -10.23% | 205,326,500 |
| Oct 24, 2022 | $102.09 | $105.10 | $91.90 | $96.58 | -4.83% | 215,996,230 |
| Oct 17, 2022 | $99.52 | $104.22 | $98.23 | $101.48 | +4.42% | 120,609,640 |
| Oct 10, 2022 | $99.85 | $101.29 | $95.27 | $97.18 | -2.40% | 110,928,110 |
| Oct 3, 2022 | $97.22 | $103.73 | $97.02 | $99.57 | +3.56% | 107,302,630 |
| Sep 26, 2022 | $98.61 | $101.40 | $96.03 | $96.15 | -3.05% | 119,479,280 |
| Sep 19, 2022 | $102.54 | $104.02 | $98.01 | $99.17 | -4.30% | 117,266,670 |
| Sep 12, 2022 | $111.99 | $112.64 | $101.86 | $103.63 | -7.29% | 165,898,760 |
| Sep 6, 2022 | $108.14 | $112.00 | $106.51 | $111.78 | +2.85% | 86,957,910 |
| Aug 29, 2022 | $110.78 | $111.96 | $108.13 | $108.68 | -2.35% | 110,234,790 |
| Aug 22, 2022 | $116.10 | $117.78 | $111.22 | $111.30 | -5.77% | 96,331,220 |
| Aug 15, 2022 | $122.21 | $123.26 | $117.67 | $118.12 | -3.69% | 84,579,290 |
| Aug 8, 2022 | $119.12 | $122.65 | $116.56 | $122.65 | +3.75% | 85,775,110 |
| Aug 1, 2022 | $115.53 | $119.50 | $114.26 | $118.22 | +1.35% | 97,443,420 |
| Jul 25, 2022 | $108.88 | $116.90 | $104.76 | $116.64 | +7.64% | 161,031,210 |
| Jul 18, 2022 | $113.44 | $116.33 | $107.60 | $108.36 | -3.91% | 162,849,560 |
| Jul 11, 2022 | $118.65 | $118.79 | $109.33 | $112.77 | -6.16% | 157,455,780 |
| Jul 5, 2022 | $107.51 | $120.44 | $106.25 | $120.17 | +10.16% | 126,548,200 |
| Jun 27, 2022 | $118.94 | $119.25 | $107.11 | $109.08 | -7.98% | 148,857,300 |
| Jun 21, 2022 | $109.70 | $118.64 | $109.29 | $118.54 | +9.89% | 126,764,480 |
| Jun 13, 2022 | $107.45 | $112.06 | $105.63 | $107.87 | -3.20% | 174,259,060 |
| Jun 6, 2022 | $116.74 | $119.40 | $110.86 | $111.43 | -2.74% | 127,235,860 |
| May 31, 2022 | $113.08 | $117.90 | $112.57 | $114.56 | +1.56% | 132,378,680 |
| May 23, 2022 | $110.10 | $112.87 | $102.21 | $112.80 | +3.19% | 190,055,840 |
| May 16, 2022 | $115.38 | $117.23 | $106.37 | $109.31 | -6.18% | 139,618,980 |
| May 9, 2022 | $113.30 | $118.09 | $110.11 | $116.52 | +0.74% | 173,382,820 |
| May 2, 2022 | $113.91 | $123.14 | $113.40 | $115.66 | +0.60% | 163,125,360 |
| Apr 25, 2022 | $119.43 | $123.28 | $113.12 | $114.97 | -3.89% | 216,637,000 |
| Apr 18, 2022 | $127.41 | $131.92 | $119.14 | $119.61 | -6.00% | 136,813,720 |
| Apr 11, 2022 | $132.90 | $132.94 | $127.11 | $127.25 | -5.04% | 90,216,880 |
| Apr 4, 2022 | $140.82 | $144.04 | $133.75 | $134.01 | -4.75% | 97,798,080 |
| Mar 28, 2022 | $140.68 | $144.16 | $138.80 | $140.70 | -0.58% | 126,494,220 |
| Mar 21, 2022 | $136.85 | $141.96 | $134.61 | $141.52 | +3.45% | 121,545,440 |
| Mar 14, 2022 | $130.57 | $136.91 | $126.41 | $136.80 | +4.85% | 162,498,740 |
| Mar 7, 2022 | $131.90 | $134.20 | $125.86 | $130.48 | -1.25% | 157,549,900 |
| Feb 28, 2022 | $133.28 | $136.71 | $130.41 | $132.12 | -1.78% | 122,533,880 |
| Feb 22, 2022 | $129.99 | $135.39 | $124.76 | $134.52 | +3.11% | 134,738,800 |
| Feb 14, 2022 | $133.37 | $137.95 | $130.31 | $130.47 | -2.73% | 141,806,740 |
| Feb 7, 2022 | $143.71 | $143.85 | $133.29 | $134.13 | -6.21% | 179,319,440 |
| Jan 31, 2022 | $134.20 | $152.10 | $132.27 | $143.02 | +7.30% | 281,164,060 |
| Jan 24, 2022 | $126.03 | $133.37 | $124.64 | $133.29 | +2.46% | 191,734,100 |
| Jan 18, 2022 | $136.60 | $138.40 | $130.00 | $130.09 | -6.94% | 112,047,020 |
| Jan 10, 2022 | $135.10 | $143.19 | $133.14 | $139.79 | +2.03% | 131,629,500 |
| Jan 3, 2022 | $144.48 | $146.61 | $135.79 | $137.00 | -5.30% | 146,251,080 |
| Dec 27, 2021 | $147.46 | $148.43 | $144.68 | $144.68 | -1.67% | 79,194,600 |
| Dec 20, 2021 | $140.68 | $148.57 | $140.25 | $147.14 | +3.04% | 72,074,620 |
| Dec 13, 2021 | $148.44 | $148.56 | $141.79 | $142.80 | -3.95% | 146,968,120 |
| Dec 6, 2021 | $143.57 | $149.61 | $140.65 | $148.68 | +4.32% | 104,638,980 |
| Nov 29, 2021 | $144.30 | $146.86 | $140.98 | $142.52 | -0.20% | 144,350,600 |
| Nov 22, 2021 | $150.14 | $150.74 | $142.49 | $142.81 | -4.77% | 76,217,020 |
| Nov 15, 2021 | $150.00 | $151.85 | $148.35 | $149.95 | +0.21% | 95,258,380 |
| Nov 8, 2021 | $150.00 | $151.03 | $145.33 | $149.65 | +0.27% | 87,482,780 |
| Nov 1, 2021 | $148.17 | $150.57 | $143.58 | $149.24 | +0.65% | 116,418,220 |
| Oct 25, 2021 | $138.81 | $149.12 | $136.75 | $148.27 | +6.96% | 162,563,920 |
| Oct 18, 2021 | $141.21 | $144.25 | $137.17 | $138.63 | -2.15% | 94,855,100 |
| Oct 11, 2021 | $139.80 | $142.20 | $136.25 | $141.68 | +1.16% | 98,203,980 |
| Oct 4, 2021 | $135.70 | $140.32 | $131.17 | $140.06 | +2.63% | 112,599,840 |
| Sep 27, 2021 | $141.59 | $142.50 | $133.00 | $136.46 | -4.33% | 151,122,240 |
| Sep 20, 2021 | $139.00 | $142.90 | $137.05 | $142.63 | +0.83% | 107,340,340 |
| Sep 13, 2021 | $143.20 | $145.58 | $141.06 | $141.46 | -0.32% | 140,086,840 |
| Sep 7, 2021 | $144.75 | $146.02 | $141.74 | $141.92 | -1.97% | 78,359,440 |
| Aug 30, 2021 | $144.70 | $146.82 | $143.51 | $144.78 | +0.16% | 100,463,280 |
| Aug 23, 2021 | $139.00 | $145.01 | $138.75 | $144.55 | +4.42% | 88,549,240 |
| Aug 16, 2021 | $138.00 | $138.99 | $135.36 | $138.44 | +0.02% | 88,121,980 |
| Aug 9, 2021 | $136.95 | $138.85 | $136.43 | $138.41 | +1.00% | 70,858,280 |
| Aug 2, 2021 | $135.48 | $137.08 | $134.18 | $137.04 | +1.34% | 81,167,980 |
| Jul 26, 2021 | $138.25 | $140.01 | $134.81 | $135.22 | -1.88% | 163,141,700 |
| Jul 19, 2021 | $131.16 | $138.81 | $128.54 | $137.82 | +4.53% | 99,519,960 |
| Jul 12, 2021 | $129.83 | $133.00 | $129.60 | $131.85 | +1.75% | 82,934,920 |
| Jul 6, 2021 | $129.45 | $130.64 | $128.04 | $129.57 | +0.66% | 72,922,880 |
| Jun 28, 2021 | $127.00 | $128.85 | $124.76 | $128.72 | +1.36% | 111,359,700 |
| Jun 21, 2021 | $125.74 | $127.80 | $125.13 | $127.00 | +1.14% | 119,355,060 |
| Jun 14, 2021 | $125.67 | $127.20 | $124.15 | $125.57 | -0.10% | 150,111,820 |
| Jun 7, 2021 | $122.57 | $126.35 | $122.05 | $125.70 | +2.54% | 125,521,700 |
| Jun 1, 2021 | $121.10 | $122.69 | $119.14 | $122.59 | +1.67% | 80,622,380 |
| May 24, 2021 | $118.35 | $122.15 | $118.01 | $120.58 | +2.83% | 125,008,620 |
| May 17, 2021 | $115.47 | $118.45 | $113.18 | $117.26 | +1.25% | 103,153,600 |
| May 10, 2021 | $118.74 | $118.90 | $111.50 | $115.81 | -3.44% | 146,344,780 |
| May 3, 2021 | $120.14 | $120.99 | $115.59 | $119.93 | -0.47% | 134,608,600 |
| Apr 26, 2021 | $116.00 | $122.62 | $115.21 | $120.51 | +4.10% | 191,229,580 |
| Apr 19, 2021 | $114.60 | $116.29 | $112.82 | $115.77 | +0.76% | 120,197,900 |
| Apr 12, 2021 | $113.31 | $115.33 | $111.92 | $114.89 | +0.52% | 124,926,480 |
| Apr 5, 2021 | $107.65 | $114.45 | $107.58 | $114.29 | +6.93% | 144,207,920 |
| Mar 29, 2021 | $101.39 | $107.15 | $100.78 | $106.89 | +5.02% | 108,509,180 |
| Mar 22, 2021 | $102.09 | $103.91 | $100.54 | $101.78 | -0.37% | 147,770,980 |
| Mar 15, 2021 | $103.12 | $106.18 | $100.88 | $102.16 | -0.91% | 155,324,560 |
| Mar 8, 2021 | $105.06 | $106.44 | $101.08 | $103.10 | -2.21% | 151,564,020 |
| Mar 1, 2021 | $102.83 | $105.91 | $100.50 | $105.43 | +3.52% | 166,742,300 |
| Feb 22, 2021 | $103.35 | $105.04 | $100.10 | $101.84 | -3.06% | 163,909,840 |
| Feb 16, 2021 | $105.22 | $107.63 | $104.87 | $105.06 | -0.14% | 95,684,920 |
| Feb 8, 2021 | $105.30 | $106.18 | $103.15 | $105.21 | +0.29% | 101,384,800 |
| Feb 1, 2021 | $92.68 | $105.83 | $92.55 | $104.90 | +14.29% | 227,630,780 |
| Jan 25, 2021 | $96.03 | $96.48 | $90.45 | $91.79 | -3.44% | 187,488,820 |
| Jan 19, 2021 | $87.61 | $96.74 | $87.07 | $95.05 | +9.50% | 151,220,720 |
| Jan 11, 2021 | $89.30 | $89.72 | $86.08 | $86.81 | -3.93% | 123,664,080 |
| Jan 4, 2021 | $87.88 | $90.49 | $84.95 | $90.36 | +3.16% | 199,306,800 |
| Dec 28, 2020 | $87.58 | $89.62 | $86.28 | $87.59 | +0.75% | 100,215,960 |
| Dec 21, 2020 | $85.68 | $87.40 | $84.95 | $86.94 | +0.45% | 82,947,880 |
| Dec 14, 2020 | $88.75 | $89.87 | $86.01 | $86.55 | -2.85% | 204,741,480 |
| Dec 7, 2020 | $90.95 | $91.71 | $87.02 | $89.09 | -2.53% | 130,166,440 |
| Nov 30, 2020 | $89.06 | $92.36 | $87.75 | $91.40 | +1.94% | 147,807,540 |
| Nov 23, 2020 | $87.48 | $90.20 | $85.89 | $89.66 | +2.93% | 113,454,320 |
| Nov 16, 2020 | $88.59 | $89.95 | $86.85 | $87.11 | -1.96% | 142,618,600 |
| Nov 9, 2020 | $89.55 | $90.90 | $85.87 | $88.85 | +0.87% | 178,354,120 |
| Nov 2, 2020 | $81.41 | $89.68 | $80.80 | $88.09 | +8.68% | 229,901,260 |
| Oct 26, 2020 | $81.25 | $84.35 | $75.73 | $81.05 | -1.22% | 225,002,820 |
| Oct 19, 2020 | $79.02 | $82.12 | $76.28 | $82.05 | +4.32% | 184,557,560 |
| Oct 12, 2020 | $77.15 | $79.69 | $76.63 | $78.65 | +3.81% | 179,810,940 |
| Oct 5, 2020 | $73.31 | $75.83 | $71.80 | $75.76 | +3.89% | 134,564,180 |
| Sep 28, 2020 | $73.71 | $74.95 | $72.47 | $72.92 | +0.93% | 155,044,380 |
| Sep 21, 2020 | $72.00 | $73.48 | $70.33 | $72.25 | -1.03% | 178,059,380 |
| Sep 14, 2020 | $76.95 | $78.20 | $71.86 | $73.00 | -3.99% | 186,472,060 |
| Sep 8, 2020 | $76.68 | $79.20 | $74.87 | $76.04 | -4.42% | 152,024,640 |
| Aug 31, 2020 | $82.39 | $86.66 | $77.38 | $79.55 | -3.25% | 237,551,440 |
| Aug 24, 2020 | $79.70 | $82.96 | $79.03 | $82.22 | +4.05% | 209,695,380 |
| Aug 17, 2020 | $75.73 | $79.89 | $75.40 | $79.02 | +4.82% | 164,392,540 |
| Aug 10, 2020 | $74.36 | $76.86 | $73.65 | $75.39 | +0.89% | 139,839,160 |
| Aug 3, 2020 | $74.33 | $75.84 | $72.93 | $74.72 | +0.78% | 195,763,080 |
| Jul 27, 2020 | $75.78 | $77.05 | $72.70 | $74.15 | -1.91% | 183,102,400 |
| Jul 20, 2020 | $75.76 | $79.35 | $74.42 | $75.59 | -0.24% | 137,598,400 |
| Jul 13, 2020 | $77.50 | $78.86 | $74.18 | $75.78 | -1.70% | 160,369,580 |
| Jul 6, 2020 | $74.00 | $77.19 | $73.64 | $77.09 | +5.26% | 151,037,060 |
| Jun 29, 2020 | $67.91 | $74.15 | $67.35 | $73.24 | +7.71% | 149,744,160 |
| Jun 22, 2020 | $71.45 | $73.80 | $67.60 | $68.00 | -5.02% | 204,527,960 |
| Jun 15, 2020 | $69.54 | $73.00 | $69.40 | $71.59 | +1.31% | 190,142,320 |
| Jun 8, 2020 | $71.12 | $73.71 | $69.30 | $70.66 | -1.75% | 165,525,580 |
| Jun 1, 2020 | $70.92 | $72.33 | $70.24 | $71.92 | +0.66% | 139,419,400 |
| May 26, 2020 | $71.86 | $72.05 | $69.56 | $71.45 | +1.31% | 145,576,400 |
| May 18, 2020 | $68.09 | $70.77 | $67.71 | $70.52 | +2.71% | 149,091,800 |
| May 11, 2020 | $68.91 | $70.83 | $66.20 | $68.66 | -1.09% | 158,522,500 |
| May 4, 2020 | $65.41 | $69.94 | $64.95 | $69.42 | +5.13% | 143,176,000 |
| Apr 27, 2020 | $64.80 | $68.00 | $61.61 | $66.03 | +3.23% | 261,740,820 |
| Apr 20, 2020 | $63.55 | $64.67 | $60.49 | $63.97 | -0.31% | 182,964,560 |
| Apr 13, 2020 | $60.46 | $64.72 | $59.38 | $64.16 | +5.93% | 206,980,500 |
| Apr 6, 2020 | $56.90 | $61.28 | $56.55 | $60.57 | +10.34% | 184,052,160 |
| Mar 30, 2020 | $56.25 | $58.77 | $53.99 | $54.89 | -1.16% | 233,689,960 |
| Mar 23, 2020 | $53.07 | $58.50 | $50.68 | $55.54 | +3.58% | 365,047,300 |
| Mar 16, 2020 | $54.80 | $57.90 | $51.86 | $53.62 | -12.09% | 392,002,900 |
| Mar 9, 2020 | $60.27 | $64.06 | $55.67 | $60.99 | -6.06% | 330,296,800 |
| Mar 2, 2020 | $67.58 | $70.51 | $63.05 | $64.92 | -3.06% | 239,380,500 |
| Feb 24, 2020 | $71.31 | $71.91 | $63.55 | $66.97 | -9.82% | 286,365,720 |
| Feb 18, 2020 | $75.75 | $76.61 | $74.02 | $74.26 | -2.34% | 97,984,660 |
| Feb 10, 2020 | $73.72 | $76.48 | $73.72 | $76.04 | +2.81% | 121,192,800 |
| Feb 3, 2020 | $73.10 | $74.50 | $71.32 | $73.96 | +3.14% | 236,519,620 |
| Jan 27, 2020 | $71.55 | $73.51 | $71.06 | $71.71 | -2.21% | 163,358,500 |
| Jan 21, 2020 | $73.96 | $75.16 | $73.26 | $73.34 | -0.92% | 135,672,480 |
| Jan 13, 2020 | $71.81 | $74.06 | $71.30 | $74.02 | +3.54% | 161,330,460 |
| Jan 6, 2020 | $67.50 | $71.75 | $67.50 | $71.49 | +5.08% | 161,964,980 |
| Dec 30, 2019 | $67.50 | $68.63 | $66.45 | $68.03 | +0.65% | 92,150,560 |
| Dec 23, 2019 | $67.79 | $68.23 | $67.14 | $67.59 | +0.17% | 58,743,800 |
| Dec 16, 2019 | $67.83 | $68.25 | $67.45 | $67.48 | +0.13% | 193,935,920 |
| Dec 9, 2019 | $66.90 | $67.97 | $66.80 | $67.39 | +0.54% | 122,659,880 |
| Dec 2, 2019 | $65.05 | $67.20 | $63.95 | $67.03 | +2.73% | 136,938,720 |
| Nov 25, 2019 | $64.96 | $65.92 | $64.91 | $65.25 | +0.74% | 73,791,840 |
| Nov 18, 2019 | $66.61 | $66.78 | $64.56 | $64.77 | -2.96% | 128,985,900 |
| Nov 11, 2019 | $65.16 | $66.74 | $64.68 | $66.74 | +1.79% | 118,588,180 |
| Nov 4, 2019 | $63.82 | $66.19 | $63.82 | $65.57 | +2.95% | 144,370,760 |
| Oct 28, 2019 | $63.77 | $64.97 | $62.54 | $63.69 | +0.68% | 180,683,820 |
| Oct 21, 2019 | $62.61 | $63.48 | $62.03 | $63.26 | +1.58% | 105,348,140 |
| Oct 14, 2019 | $60.62 | $63.17 | $60.59 | $62.27 | +2.47% | 115,576,420 |
| Oct 7, 2019 | $60.22 | $61.42 | $59.45 | $60.77 | +0.53% | 101,904,800 |
| Sep 30, 2019 | $61.05 | $61.56 | $58.12 | $60.45 | -1.31% | 145,282,240 |
| Sep 23, 2019 | $61.30 | $62.42 | $60.50 | $61.25 | -0.39% | 143,544,560 |
| Sep 16, 2019 | $61.48 | $62.22 | $60.83 | $61.50 | -0.78% | 129,863,360 |
| Sep 9, 2019 | $60.20 | $62.09 | $59.63 | $61.98 | +2.87% | 141,325,720 |
| Sep 3, 2019 | $58.85 | $60.65 | $58.16 | $60.25 | +1.42% | 100,602,640 |
| Aug 26, 2019 | $57.86 | $59.93 | $57.65 | $59.41 | +3.20% | 106,499,060 |
| Aug 19, 2019 | $59.50 | $60.35 | $57.39 | $57.56 | -2.23% | 110,507,040 |
| Aug 12, 2019 | $58.96 | $60.24 | $58.03 | $58.88 | -0.88% | 129,480,780 |
| Aug 5, 2019 | $58.50 | $60.25 | $57.01 | $59.40 | -0.50% | 165,696,160 |
| Jul 29, 2019 | $62.05 | $62.37 | $59.45 | $59.70 | -4.51% | 174,920,500 |
| Jul 22, 2019 | $56.67 | $63.28 | $56.05 | $62.52 | +10.65% | 220,024,200 |
| Jul 15, 2019 | $57.34 | $57.93 | $56.48 | $56.51 | -1.29% | 125,023,200 |
| Jul 8, 2019 | $56.26 | $57.65 | $55.36 | $57.25 | +1.18% | 116,715,940 |
| Jul 1, 2019 | $54.90 | $56.64 | $54.69 | $56.58 | +4.69% | 89,236,200 |
| Jun 24, 2019 | $55.98 | $56.10 | $53.61 | $54.05 | -3.65% | 149,028,100 |
| Jun 17, 2019 | $54.31 | $56.21 | $54.31 | $56.09 | +3.37% | 137,542,120 |
| Jun 10, 2019 | $53.65 | $55.10 | $53.38 | $54.27 | +1.81% | 122,644,180 |
| Jun 3, 2019 | $53.28 | $53.55 | $51.25 | $53.30 | -3.41% | 272,762,240 |
| May 28, 2019 | $56.70 | $57.58 | $55.01 | $55.18 | -2.63% | 107,269,080 |
| May 20, 2019 | $57.23 | $57.93 | $56.46 | $56.67 | -2.48% | 114,798,600 |
| May 13, 2019 | $57.10 | $59.41 | $55.83 | $58.12 | -0.17% | 174,531,620 |
| May 6, 2019 | $58.31 | $59.54 | $57.13 | $58.21 | -1.78% | 138,506,880 |
| Apr 29, 2019 | $63.70 | $64.46 | $57.75 | $59.27 | -6.82% | 303,518,640 |
| Apr 22, 2019 | $61.80 | $63.65 | $61.42 | $63.61 | +2.90% | 108,413,360 |
| Apr 15, 2019 | $60.90 | $62.10 | $60.46 | $61.82 | +1.52% | 91,403,060 |
| Apr 8, 2019 | $60.39 | $60.92 | $59.65 | $60.89 | +0.89% | 81,722,500 |
| Apr 1, 2019 | $59.21 | $60.82 | $59.10 | $60.36 | +2.88% | 97,083,240 |
| Mar 25, 2019 | $59.85 | $60.32 | $57.97 | $58.67 | -2.67% | 139,742,260 |
| Mar 18, 2019 | $59.17 | $61.59 | $58.87 | $60.28 | +1.78% | 151,430,900 |
| Mar 11, 2019 | $57.22 | $60.05 | $57.22 | $59.22 | +3.69% | 172,500,020 |
| Mar 4, 2019 | $57.35 | $58.48 | $56.17 | $57.12 | +0.12% | 126,791,560 |
| Feb 25, 2019 | $55.80 | $57.15 | $55.00 | $57.05 | +2.76% | 136,438,520 |
| Feb 19, 2019 | $55.50 | $56.17 | $54.63 | $55.52 | -0.29% | 91,791,280 |
| Feb 11, 2019 | $54.85 | $56.74 | $54.64 | $55.68 | +1.70% | 122,105,040 |
| Feb 4, 2019 | $55.63 | $57.35 | $54.30 | $54.75 | -1.41% | 225,249,560 |
| Jan 28, 2019 | $54.01 | $56.25 | $52.79 | $55.54 | +1.81% | 130,266,160 |
| Jan 22, 2019 | $54.40 | $54.70 | $52.99 | $54.55 | -0.66% | 99,928,540 |
| Jan 14, 2019 | $52.35 | $55.42 | $52.06 | $54.91 | +3.88% | 141,152,260 |
| Jan 7, 2019 | $53.58 | $54.23 | $52.42 | $52.86 | -1.26% | 157,648,880 |
| Dec 31, 2018 | $52.55 | $53.54 | $50.70 | $53.54 | +3.24% | 138,374,900 |
| Dec 24, 2018 | $48.70 | $52.78 | $48.51 | $51.85 | +5.87% | 148,576,540 |
| Dec 17, 2018 | $51.88 | $53.10 | $48.68 | $48.98 | -6.00% | 281,565,560 |
| Dec 10, 2018 | $51.75 | $54.08 | $51.16 | $52.11 | +0.53% | 153,729,840 |
| Dec 3, 2018 | $56.16 | $56.23 | $51.43 | $51.83 | -5.29% | 180,703,580 |
| Nov 26, 2018 | $51.92 | $54.78 | $51.70 | $54.72 | +6.89% | 200,101,880 |
| Nov 19, 2018 | $52.86 | $53.04 | $49.80 | $51.19 | -3.54% | 130,151,980 |
| Nov 12, 2018 | $53.07 | $53.59 | $51.55 | $53.07 | -0.44% | 158,957,460 |
| Nov 5, 2018 | $52.75 | $54.77 | $51.06 | $53.31 | +0.79% | 170,505,400 |
| Oct 29, 2018 | $54.12 | $54.85 | $49.79 | $52.89 | -1.28% | 257,937,420 |
| Oct 22, 2018 | $55.15 | $55.61 | $51.70 | $53.57 | -2.28% | 238,984,560 |
| Oct 15, 2018 | $55.45 | $56.45 | $53.85 | $54.82 | -1.23% | 158,150,920 |
| Oct 8, 2018 | $57.51 | $58.40 | $53.41 | $55.50 | -4.08% | 214,604,380 |
| Oct 1, 2018 | $59.99 | $60.50 | $57.26 | $57.87 | -3.03% | 150,882,780 |
| Sep 24, 2018 | $57.86 | $60.11 | $57.35 | $59.67 | +2.35% | 121,072,860 |
| Sep 17, 2018 | $58.51 | $59.61 | $57.70 | $58.30 | -0.55% | 184,453,180 |
| Sep 10, 2018 | $58.61 | $59.02 | $57.81 | $58.63 | +0.66% | 119,040,780 |
| Sep 4, 2018 | $60.21 | $60.65 | $57.60 | $58.24 | -4.38% | 142,639,300 |
| Aug 27, 2018 | $61.38 | $62.68 | $60.56 | $60.91 | -0.20% | 137,601,200 |
| Aug 20, 2018 | $60.25 | $61.08 | $59.73 | $61.03 | +1.64% | 97,376,940 |
| Aug 13, 2018 | $61.85 | $62.46 | $59.41 | $60.05 | -2.96% | 136,340,760 |
| Aug 6, 2018 | $61.25 | $62.83 | $60.79 | $61.88 | +1.14% | 117,123,920 |
| Jul 30, 2018 | $61.40 | $61.75 | $60.24 | $61.19 | -1.19% | 152,315,180 |
| Jul 23, 2018 | $59.05 | $63.69 | $59.05 | $61.93 | +4.52% | 249,077,500 |
| Jul 16, 2018 | $59.47 | $60.23 | $58.53 | $59.25 | -0.33% | 130,577,880 |
| Jul 9, 2018 | $57.42 | $59.77 | $57.05 | $59.44 | +4.27% | 105,247,860 |
| Jul 2, 2018 | $54.95 | $57.05 | $54.69 | $57.01 | +2.20% | 77,891,140 |
| Jun 25, 2018 | $57.18 | $57.20 | $54.80 | $55.78 | -3.45% | 147,023,640 |
| Jun 18, 2018 | $57.18 | $59.31 | $57.18 | $57.77 | +0.28% | 144,150,600 |
| Jun 11, 2018 | $55.93 | $57.77 | $55.93 | $57.61 | +2.80% | 138,591,620 |
| Jun 4, 2018 | $56.12 | $57.29 | $55.61 | $56.04 | +0.12% | 158,528,460 |
| May 29, 2018 | $53.24 | $56.00 | $52.76 | $55.98 | +4.08% | 169,814,280 |
| May 21, 2018 | $53.70 | $54.40 | $53.09 | $53.78 | +0.87% | 95,906,500 |
| May 14, 2018 | $55.00 | $55.54 | $53.03 | $53.32 | -2.90% | 129,238,060 |
| May 7, 2018 | $52.46 | $55.07 | $52.36 | $54.91 | +4.77% | 148,164,960 |
| Apr 30, 2018 | $51.50 | $52.43 | $50.31 | $52.41 | +1.76% | 167,515,380 |
| Apr 23, 2018 | $53.89 | $54.14 | $50.53 | $51.50 | -4.00% | 257,141,840 |
| Apr 16, 2018 | $51.85 | $54.71 | $51.34 | $53.65 | +4.24% | 169,446,600 |
| Apr 9, 2018 | $50.84 | $52.32 | $50.57 | $51.46 | +2.21% | 154,633,560 |
| Apr 2, 2018 | $51.14 | $52.14 | $49.52 | $50.35 | -2.40% | 210,041,340 |
| Mar 26, 2018 | $52.30 | $53.24 | $49.03 | $51.59 | +1.00% | 234,697,360 |
| Mar 19, 2018 | $56.00 | $56.10 | $51.06 | $51.08 | -10.05% | 215,348,500 |
| Mar 12, 2018 | $58.19 | $58.85 | $56.60 | $56.79 | -2.10% | 185,680,000 |
| Mar 5, 2018 | $53.76 | $58.04 | $53.45 | $58.00 | +7.52% | 148,628,240 |
| Feb 26, 2018 | $56.39 | $57.20 | $52.41 | $53.95 | -4.25% | 198,895,780 |
| Feb 20, 2018 | $54.53 | $56.70 | $54.43 | $56.34 | +2.92% | 107,932,220 |
| Feb 12, 2018 | $52.40 | $55.23 | $52.05 | $54.74 | +5.49% | 165,626,040 |
| Feb 5, 2018 | $54.53 | $55.50 | $49.63 | $51.89 | -6.67% | 317,372,580 |
| Jan 29, 2018 | $58.82 | $59.34 | $55.36 | $55.60 | -5.44% | 232,422,300 |
| Jan 22, 2018 | $56.87 | $58.99 | $56.76 | $58.79 | +3.37% | 155,031,540 |
| Jan 16, 2018 | $56.63 | $57.00 | $55.85 | $56.88 | +1.36% | 107,043,980 |
| Jan 8, 2018 | $55.11 | $56.21 | $54.81 | $56.11 | +1.82% | 113,706,940 |
| Jan 2, 2018 | $52.42 | $55.21 | $52.26 | $55.11 | +5.34% | 98,981,860 |
| Dec 26, 2017 | $52.90 | $53.01 | $52.24 | $52.32 | -1.29% | 75,054,660 |
| Dec 18, 2017 | $53.30 | $53.92 | $52.97 | $53.01 | -0.38% | 117,396,640 |
| Dec 11, 2017 | $51.78 | $53.38 | $51.60 | $53.21 | +2.62% | 170,483,540 |
| Dec 4, 2017 | $50.63 | $52.10 | $49.41 | $51.85 | +2.66% | 159,547,300 |
| Nov 27, 2017 | $52.00 | $53.12 | $50.10 | $50.51 | -2.93% | 176,068,740 |
| Nov 20, 2017 | $51.01 | $52.16 | $50.88 | $52.03 | +2.11% | 65,557,940 |
| Nov 13, 2017 | $51.17 | $51.80 | $50.71 | $50.95 | -0.87% | 103,771,300 |
| Nov 6, 2017 | $51.45 | $52.18 | $50.98 | $51.40 | -0.43% | 105,813,000 |
| Oct 30, 2017 | $50.70 | $51.63 | $50.38 | $51.62 | +1.30% | 138,201,840 |
| Oct 23, 2017 | $49.48 | $52.42 | $48.03 | $50.96 | +3.14% | 221,622,520 |
| Oct 16, 2017 | $49.61 | $49.84 | $48.92 | $49.41 | -0.15% | 114,931,320 |
| Oct 9, 2017 | $49.00 | $49.86 | $48.30 | $49.48 | +1.10% | 119,990,340 |
| Oct 2, 2017 | $48.00 | $48.97 | $47.39 | $48.94 | +2.06% | 109,591,060 |
| Sep 25, 2017 | $46.27 | $47.99 | $45.49 | $47.96 | +3.29% | 166,668,600 |
| Sep 18, 2017 | $46.00 | $46.83 | $45.53 | $46.43 | +0.90% | 120,571,620 |
| Sep 11, 2017 | $46.71 | $46.92 | $45.82 | $46.01 | -0.67% | 147,915,320 |
| Sep 5, 2017 | $46.65 | $46.85 | $45.96 | $46.33 | -1.16% | 101,643,420 |
| Aug 28, 2017 | $45.80 | $47.12 | $45.25 | $46.87 | +2.34% | 121,551,320 |
| Aug 21, 2017 | $45.50 | $46.54 | $45.17 | $45.79 | +0.57% | 110,323,560 |
| Aug 14, 2017 | $46.13 | $46.64 | $45.36 | $45.53 | -0.41% | 110,698,320 |
| Aug 7, 2017 | $46.45 | $46.79 | $45.28 | $45.72 | -1.46% | 124,831,320 |
| Jul 31, 2017 | $47.09 | $47.18 | $45.83 | $46.40 | -1.44% | 146,099,300 |
| Jul 24, 2017 | $48.61 | $49.31 | $46.00 | $47.08 | -3.23% | 297,249,880 |
| Jul 17, 2017 | $47.85 | $48.80 | $47.46 | $48.65 | +1.77% | 137,117,260 |
| Jul 10, 2017 | $46.09 | $47.85 | $45.98 | $47.80 | +4.07% | 123,347,020 |
| Jul 3, 2017 | $45.61 | $46.08 | $44.74 | $45.93 | +1.09% | 130,768,560 |
| Jun 26, 2017 | $48.50 | $48.67 | $45.42 | $45.44 | -5.89% | 245,125,100 |
| Jun 19, 2017 | $47.50 | $48.30 | $47.45 | $48.28 | +2.75% | 126,347,160 |
| Jun 12, 2017 | $46.98 | $48.06 | $45.76 | $46.99 | -1.06% | 247,797,140 |
| Jun 5, 2017 | $48.83 | $49.41 | $46.78 | $47.49 | -2.64% | 185,921,880 |
| May 30, 2017 | $48.52 | $48.96 | $48.00 | $48.78 | +0.43% | 141,462,900 |
| May 22, 2017 | $46.75 | $48.75 | $46.75 | $48.57 | +4.01% | 126,602,980 |
| May 15, 2017 | $46.65 | $47.16 | $45.91 | $46.70 | +0.19% | 148,334,220 |
| May 8, 2017 | $46.31 | $46.88 | $46.15 | $46.61 | +0.55% | 119,387,640 |
| May 1, 2017 | $45.10 | $46.80 | $45.07 | $46.36 | +2.34% | 169,762,900 |
| Apr 24, 2017 | $42.56 | $45.84 | $42.49 | $45.30 | +7.44% | 190,178,000 |
| Apr 17, 2017 | $41.25 | $42.26 | $41.22 | $42.16 | +2.38% | 99,313,100 |
| Apr 10, 2017 | $41.27 | $41.47 | $40.85 | $41.18 | -0.13% | 81,521,120 |
| Apr 3, 2017 | $41.46 | $42.12 | $41.03 | $41.23 | -0.59% | 131,577,880 |
| Mar 27, 2017 | $40.35 | $41.68 | $40.17 | $41.48 | +1.86% | 155,145,840 |
| Mar 20, 2017 | $42.50 | $42.68 | $40.44 | $40.72 | -4.42% | 210,882,980 |
| Mar 13, 2017 | $42.20 | $42.67 | $42.04 | $42.61 | +1.05% | 120,019,140 |
| Mar 6, 2017 | $41.35 | $42.25 | $41.12 | $42.16 | +1.71% | 121,987,920 |
| Feb 27, 2017 | $41.23 | $41.81 | $41.01 | $41.45 | +0.05% | 133,684,260 |
| Feb 21, 2017 | $41.43 | $41.67 | $41.14 | $41.43 | +0.07% | 102,125,600 |
| Feb 13, 2017 | $40.80 | $41.40 | $40.77 | $41.40 | +1.77% | 129,201,820 |
| Feb 6, 2017 | $39.99 | $40.76 | $39.76 | $40.68 | +1.52% | 114,079,840 |
| Jan 30, 2017 | $40.73 | $40.79 | $39.53 | $40.07 | -2.65% | 208,345,540 |
| Jan 23, 2017 | $40.36 | $42.10 | $40.19 | $41.17 | +2.27% | 219,144,380 |
| Jan 17, 2017 | $40.35 | $40.47 | $40.02 | $40.25 | -0.35% | 104,831,020 |
| Jan 9, 2017 | $40.32 | $40.56 | $39.96 | $40.39 | +0.21% | 119,346,820 |
| Jan 3, 2017 | $38.94 | $40.40 | $38.79 | $40.31 | +4.45% | 114,035,260 |
| Dec 27, 2016 | $39.53 | $39.89 | $38.52 | $38.59 | -2.29% | 88,898,320 |
| Dec 19, 2016 | $39.51 | $39.93 | $39.31 | $39.50 | -0.11% | 99,738,200 |
| Dec 12, 2016 | $39.25 | $40.22 | $39.22 | $39.54 | +0.19% | 199,694,140 |
| Dec 5, 2016 | $37.89 | $39.47 | $37.65 | $39.46 | +5.17% | 163,006,080 |
| Nov 28, 2016 | $38.00 | $38.98 | $36.85 | $37.53 | -1.47% | 212,985,520 |
| Nov 21, 2016 | $38.13 | $38.85 | $37.76 | $38.08 | +0.15% | 99,634,500 |
| Nov 14, 2016 | $37.78 | $38.75 | $36.38 | $38.03 | – | 206,305,120 |
Seasonality
GOOG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.8% | -3.3% | -0.2% | 7.2% | 3.7% | -0.6% | 5.8% | 1.3% | -1.4% | 1.5% | 4.1% | 0.4% |
| Months up | 9 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 7.9% | -8.0% | -7.8% | 33.1% | -1.4% | -6.1% | 0.9% | -6.0% | 1.7% | -18.3% | ||
| 2025 | 8.0% | -16.2% | -9.2% | 3.0% | 7.4% | 2.7% | 8.7% | 10.7% | 14.2% | 15.7% | 13.6% | -1.9% |
| 2024 | 0.6% | -1.4% | 8.9% | 8.1% | 5.7% | 5.6% | -5.6% | -4.6% | 1.4% | 3.3% | -1.3% | 11.8% |
| 2023 | 12.6% | -9.6% | 15.2% | 4.1% | 14.0% | -1.9% | 10.0% | 3.2% | -4.0% | -5.0% | 6.9% | 5.2% |
| 2022 | -6.2% | -0.6% | 3.5% | -17.7% | -0.8% | -4.1% | 6.6% | -6.4% | -11.9% | -1.5% | 7.2% | -12.5% |
| 2021 | 4.8% | 11.0% | 1.6% | 16.5% | 0.1% | 3.9% | 7.9% | 7.6% | -8.4% | 11.3% | -3.9% | 1.6% |
| 2020 | 7.3% | -6.6% | -13.2% | 16.0% | 6.0% | -1.1% | 4.9% | 10.2% | -10.1% | 10.3% | 8.6% | -0.5% |
| 2019 | 7.8% | 0.3% | 4.8% | 1.3% | -7.1% | -2.1% | 12.6% | -2.3% | 2.6% | 3.4% | 3.6% | 2.5% |
| 2018 | 11.8% | -5.6% | -6.6% | -1.4% | 6.7% | 2.8% | 9.1% | 0.1% | -2.0% | -9.8% | 1.6% | -5.4% |
| 2017 | 3.2% | 3.3% | 0.8% | 9.2% | 6.5% | -5.8% | 2.4% | 0.9% | 2.1% | 6.0% | 0.5% | 2.4% |