Alphabet Inc. (GOOGL) stock
GOOGLNasdaqServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31Also trades as GOOG, GOOGM, GOOGN
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 23, 2026Score 21/3028% below fair value
$279.84−3.98 (-1.40%)
Close on Oct 30, 2026Market cap $3.41TP/E 14.0Yield 0.30%
Price history
Alphabet share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$279.84
-1.40% on the day
52-week range
$270.70 – $408.61
-31.5% from the high
Change over 52 weeks
-0.6%
From $281.48 on Oct 30, 2025
Average volume
29.75M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $320.89 | $326.41 | $276.92 | $279.84 | -12.61% | 321,167,260 |
| Oct 19, 2026 | $343.67 | $346.58 | $320.18 | $320.21 | -5.98% | 112,608,510 |
| Oct 12, 2026 | $351.86 | $359.40 | $339.08 | $340.59 | -3.15% | 120,272,620 |
| Oct 5, 2026 | $342.59 | $356.83 | $342.40 | $351.66 | +2.38% | 106,050,430 |
| Sep 28, 2026 | $340.70 | $353.22 | $335.51 | $343.50 | -0.12% | 134,800,450 |
| Sep 21, 2026 | $350.64 | $364.17 | $336.02 | $343.92 | -1.61% | 141,478,260 |
| Sep 14, 2026 | $343.12 | $359.44 | $340.64 | $349.54 | +3.26% | 143,632,990 |
| Sep 8, 2026 | $335.42 | $342.98 | $327.74 | $338.50 | +0.01% | 104,333,310 |
| Aug 31, 2026 | $343.83 | $344.68 | $332.82 | $338.46 | -2.35% | 123,334,810 |
| Aug 24, 2026 | $343.62 | $351.60 | $338.52 | $346.59 | +0.51% | 116,146,770 |
| Aug 17, 2026 | $346.27 | $347.25 | $338.57 | $344.82 | -0.31% | 96,694,090 |
| Aug 10, 2026 | $355.18 | $357.61 | $340.88 | $345.90 | -2.37% | 108,759,830 |
| Aug 3, 2026 | $365.45 | $384.48 | $353.78 | $354.30 | -0.51% | 166,397,500 |
| Jul 27, 2026 | $325.04 | $358.58 | $324.44 | $356.13 | +11.38% | 162,151,180 |
| Jul 20, 2026 | $350.88 | $359.68 | $314.90 | $319.74 | -7.79% | 188,666,860 |
| Jul 13, 2026 | $356.19 | $375.27 | $341.36 | $346.77 | -2.91% | 133,563,400 |
| Jul 6, 2026 | $361.55 | $373.16 | $351.08 | $357.18 | -0.76% | 115,931,400 |
| Jun 29, 2026 | $341.83 | $364.21 | $340.67 | $359.91 | +6.67% | 122,186,960 |
| Jun 22, 2026 | $357.95 | $358.92 | $330.20 | $337.39 | -8.33% | 291,090,570 |
| Jun 15, 2026 | $367.93 | $376.00 | $358.67 | $368.03 | +2.32% | 121,617,300 |
| Jun 8, 2026 | $365.18 | $372.08 | $346.36 | $359.68 | -2.40% | 150,103,850 |
| Jun 1, 2026 | $376.52 | $378.56 | $358.08 | $368.53 | -3.11% | 216,052,730 |
| May 26, 2026 | $384.51 | $393.88 | $378.46 | $380.34 | -0.69% | 119,607,990 |
| May 18, 2026 | $395.69 | $408.61 | $381.77 | $382.97 | -3.48% | 143,422,230 |
| May 11, 2026 | $393.65 | $403.70 | $382.77 | $396.78 | -1.00% | 126,362,210 |
| May 4, 2026 | $385.63 | $402.00 | $379.79 | $400.80 | +3.92% | 127,381,020 |
| Apr 27, 2026 | $345.98 | $386.76 | $342.73 | $385.69 | +11.99% | 193,922,490 |
| Apr 20, 2026 | $340.76 | $345.27 | $331.35 | $344.40 | +0.80% | 107,277,360 |
| Apr 13, 2026 | $317.14 | $342.32 | $315.47 | $341.68 | +7.70% | 117,629,980 |
| Apr 6, 2026 | $295.87 | $322.08 | $295.18 | $317.24 | +7.26% | 116,589,790 |
| Mar 30, 2026 | $276.42 | $300.52 | $272.11 | $295.77 | +7.81% | 138,367,570 |
| Mar 23, 2026 | $302.11 | $305.98 | $273.95 | $274.34 | -8.86% | 170,623,090 |
| Mar 16, 2026 | $304.35 | $312.47 | $298.27 | $301.00 | -0.42% | 134,924,610 |
| Mar 9, 2026 | $294.36 | $311.42 | $294.08 | $302.28 | +1.26% | 125,298,980 |
| Mar 2, 2026 | $303.23 | $308.49 | $295.18 | $298.52 | -4.25% | 161,152,590 |
| Feb 23, 2026 | $319.05 | $319.52 | $302.35 | $311.76 | -1.02% | 168,074,110 |
| Feb 17, 2026 | $300.04 | $316.50 | $296.25 | $314.98 | +3.03% | 146,774,860 |
| Feb 9, 2026 | $320.93 | $327.70 | $303.71 | $305.72 | -5.31% | 210,477,470 |
| Feb 2, 2026 | $336.22 | $349.00 | $306.46 | $322.86 | -4.48% | 283,717,490 |
| Jan 26, 2026 | $327.81 | $342.29 | $326.54 | $338.00 | +3.07% | 145,922,270 |
| Jan 20, 2026 | $320.87 | $335.15 | $319.35 | $327.93 | -0.63% | 124,281,260 |
| Jan 12, 2026 | $325.80 | $340.49 | $325.00 | $330.00 | +0.44% | 164,751,160 |
| Jan 5, 2026 | $317.66 | $330.83 | $311.78 | $328.57 | +4.26% | 154,622,400 |
| Dec 29, 2025 | $311.37 | $322.50 | $310.33 | $315.15 | +0.52% | 85,389,750 |
| Dec 22, 2025 | $309.88 | $315.09 | $305.30 | $313.51 | +2.07% | 72,904,990 |
| Dec 15, 2025 | $311.32 | $311.42 | $296.12 | $307.16 | -0.69% | 197,128,560 |
| Dec 8, 2025 | $320.05 | $321.31 | $305.56 | $309.29 | -3.73% | 175,826,250 |
| Dec 1, 2025 | $317.70 | $323.16 | $313.89 | $321.27 | +0.34% | 178,968,650 |
| Nov 24, 2025 | $311.13 | $328.83 | $309.60 | $320.18 | +6.85% | 251,189,120 |
| Nov 17, 2025 | $285.78 | $306.42 | $278.20 | $299.66 | +8.41% | 306,190,790 |
| Nov 10, 2025 | $284.42 | $292.01 | $270.70 | $276.41 | -0.87% | 135,370,640 |
| Nov 3, 2025 | $282.18 | $288.35 | $275.19 | $278.83 | -0.84% | 162,527,910 |
| Oct 27, 2025 | $264.82 | $291.59 | $264.28 | $281.19 | +8.18% | 222,698,010 |
| Oct 20, 2025 | $254.69 | $261.68 | $244.15 | $259.92 | +2.61% | 153,248,190 |
| Oct 13, 2025 | $240.21 | $256.96 | $239.71 | $253.30 | +7.07% | 131,783,080 |
| Oct 6, 2025 | $244.78 | $251.32 | $235.84 | $236.57 | -3.58% | 134,455,450 |
| Sep 29, 2025 | $247.85 | $251.15 | $238.61 | $245.35 | -0.48% | 154,621,220 |
| Sep 22, 2025 | $254.43 | $255.78 | $240.74 | $246.54 | -3.21% | 136,643,130 |
| Sep 15, 2025 | $244.66 | $256.00 | $244.66 | $254.72 | +5.78% | 213,412,400 |
| Sep 8, 2025 | $235.47 | $242.25 | $233.23 | $240.80 | +2.47% | 163,047,710 |
| Sep 2, 2025 | $208.44 | $235.76 | $206.20 | $235.00 | +10.38% | 249,132,240 |
| Aug 25, 2025 | $206.43 | $214.65 | $205.28 | $212.91 | +3.31% | 153,483,530 |
| Aug 18, 2025 | $204.20 | $208.54 | $196.60 | $206.09 | +1.07% | 134,323,990 |
| Aug 11, 2025 | $200.94 | $206.44 | $197.51 | $203.90 | +1.23% | 144,761,660 |
| Aug 4, 2025 | $190.29 | $202.61 | $190.12 | $201.42 | +6.50% | 150,196,240 |
| Jul 28, 2025 | $193.65 | $197.60 | $187.82 | $189.13 | -2.10% | 198,135,400 |
| Jul 21, 2025 | $186.25 | $197.95 | $186.15 | $193.18 | +4.39% | 263,812,850 |
| Jul 14, 2025 | $181.01 | $186.42 | $179.68 | $185.06 | +2.70% | 165,096,150 |
| Jul 7, 2025 | $179.06 | $181.43 | $172.77 | $180.19 | +0.37% | 181,179,090 |
| Jun 30, 2025 | $180.78 | $181.23 | $173.53 | $179.53 | +0.56% | 150,102,070 |
| Jun 23, 2025 | $166.27 | $178.68 | $162.00 | $178.53 | +7.14% | 273,611,180 |
| Jun 16, 2025 | $174.73 | $177.36 | $165.46 | $166.64 | -4.60% | 156,729,690 |
| Jun 9, 2025 | $174.54 | $181.11 | $172.39 | $174.67 | +0.57% | 170,953,770 |
| Jun 2, 2025 | $167.84 | $174.50 | $165.28 | $173.68 | +1.13% | 182,774,400 |
| May 26, 2025 | $169.06 | $175.27 | $167.44 | $171.74 | +1.94% | 190,004,819 |
| May 19, 2025 | $164.51 | $176.77 | $162.90 | $168.47 | +1.37% | 260,525,580 |
| May 12, 2025 | $157.49 | $169.35 | $156.16 | $166.19 | +8.80% | 211,270,420 |
| May 5, 2025 | $163.00 | $165.39 | $147.84 | $152.75 | -6.88% | 260,300,590 |
| Apr 28, 2025 | $162.43 | $164.97 | $155.40 | $164.03 | +1.28% | 147,454,060 |
| Apr 21, 2025 | $148.88 | $166.10 | $146.10 | $161.96 | +7.14% | 186,077,670 |
| Apr 14, 2025 | $160.00 | $161.72 | $148.50 | $151.16 | -3.81% | 119,118,490 |
| Apr 7, 2025 | $141.55 | $159.55 | $140.53 | $157.14 | +7.93% | 281,058,790 |
| Mar 31, 2025 | $153.11 | $158.41 | $145.38 | $145.60 | -5.66% | 219,461,000 |
| Mar 24, 2025 | $167.07 | $170.63 | $153.63 | $154.33 | -5.89% | 157,170,440 |
| Mar 17, 2025 | $165.03 | $166.30 | $156.72 | $163.99 | -0.91% | 172,298,890 |
| Mar 10, 2025 | $168.26 | $168.46 | $161.37 | $165.49 | -4.81% | 175,315,940 |
| Mar 3, 2025 | $171.93 | $174.97 | $165.80 | $173.86 | +2.10% | 172,801,130 |
| Feb 24, 2025 | $181.99 | $183.12 | $166.77 | $170.28 | -5.22% | 195,320,480 |
| Feb 18, 2025 | $185.60 | $185.96 | $179.08 | $179.66 | -3.01% | 105,106,780 |
| Feb 10, 2025 | $187.35 | $188.20 | $181.83 | $185.23 | -0.06% | 108,268,690 |
| Feb 3, 2025 | $200.69 | $207.05 | $183.24 | $185.34 | -9.16% | 220,768,950 |
| Jan 27, 2025 | $192.41 | $205.48 | $190.68 | $204.02 | +1.90% | 140,501,710 |
| Jan 21, 2025 | $199.07 | $202.29 | $195.20 | $200.21 | +2.15% | 107,000,790 |
| Jan 13, 2025 | $190.07 | $197.23 | $187.36 | $196.00 | +2.06% | 106,325,040 |
| Jan 6, 2025 | $193.98 | $201.00 | $190.31 | $192.04 | +0.13% | 107,580,860 |
| Dec 30, 2024 | $189.80 | $193.21 | $187.50 | $191.79 | -0.50% | 70,698,570 |
| Dec 23, 2024 | $192.62 | $196.75 | $190.15 | $192.76 | +0.71% | 67,026,840 |
| Dec 16, 2024 | $192.87 | $201.42 | $185.22 | $191.41 | +0.84% | 218,333,170 |
| Dec 9, 2024 | $173.96 | $195.61 | $173.65 | $189.82 | +8.65% | 208,057,710 |
| Dec 2, 2024 | $168.77 | $176.06 | $168.57 | $174.71 | +3.41% | 120,471,560 |
| Nov 25, 2024 | $166.09 | $169.82 | $165.61 | $168.95 | +2.54% | 87,145,730 |
| Nov 18, 2024 | $173.42 | $178.87 | $163.70 | $164.76 | -4.48% | 160,977,620 |
| Nov 11, 2024 | $178.58 | $182.49 | $171.22 | $172.49 | -3.29% | 129,281,370 |
| Nov 4, 2024 | $169.93 | $181.08 | $168.01 | $178.35 | +4.12% | 120,789,450 |
| Oct 28, 2024 | $168.75 | $182.02 | $163.95 | $171.29 | +3.64% | 219,763,920 |
| Oct 21, 2024 | $162.95 | $165.82 | $161.01 | $165.27 | +1.13% | 98,036,510 |
| Oct 14, 2024 | $163.64 | $167.68 | $162.76 | $163.42 | +0.11% | 96,880,430 |
| Oct 7, 2024 | $167.72 | $168.48 | $159.74 | $163.24 | -2.29% | 106,205,960 |
| Sep 30, 2024 | $163.32 | $169.16 | $163.26 | $167.06 | +1.90% | 100,746,420 |
| Sep 23, 2024 | $164.35 | $165.70 | $160.69 | $163.95 | +0.22% | 107,772,850 |
| Sep 16, 2024 | $157.31 | $163.79 | $156.60 | $163.59 | +3.89% | 130,256,880 |
| Sep 9, 2024 | $152.51 | $158.38 | $147.22 | $157.46 | +4.33% | 159,273,110 |
| Sep 3, 2024 | $161.72 | $161.85 | $150.55 | $150.92 | -7.63% | 114,899,940 |
| Aug 26, 2024 | $166.38 | $167.55 | $160.25 | $163.38 | -1.35% | 84,243,380 |
| Aug 19, 2024 | $165.28 | $168.64 | $163.31 | $165.62 | +1.63% | 100,108,740 |
| Aug 12, 2024 | $164.35 | $165.06 | $157.71 | $162.96 | -0.43% | 130,771,010 |
| Aug 5, 2024 | $155.50 | $164.43 | $154.93 | $163.67 | -1.79% | 181,954,930 |
| Jul 29, 2024 | $168.83 | $174.25 | $164.67 | $166.66 | -0.20% | 118,644,090 |
| Jul 22, 2024 | $180.59 | $183.61 | $164.06 | $167.00 | -6.00% | 196,227,120 |
| Jul 15, 2024 | $184.92 | $188.68 | $176.47 | $177.66 | -4.00% | 99,696,450 |
| Jul 8, 2024 | $189.90 | $191.75 | $184.49 | $185.07 | -2.90% | 100,653,840 |
| Jul 1, 2024 | $183.03 | $190.86 | $181.30 | $190.60 | +4.64% | 64,588,200 |
| Jun 24, 2024 | $180.16 | $186.05 | $178.67 | $182.15 | +1.40% | 109,378,090 |
| Jun 17, 2024 | $175.46 | $180.85 | $174.10 | $179.63 | +1.61% | 120,231,190 |
| Jun 10, 2024 | $174.97 | $180.41 | $172.76 | $176.79 | +1.34% | 112,161,400 |
| Jun 3, 2024 | $172.54 | $177.87 | $171.16 | $174.46 | +1.14% | 119,319,650 |
| May 28, 2024 | $174.45 | $177.27 | $169.44 | $172.50 | -1.42% | 104,558,410 |
| May 20, 2024 | $176.19 | $178.77 | $172.95 | $174.99 | -0.61% | 95,028,190 |
| May 13, 2024 | $164.26 | $176.27 | $164.00 | $176.06 | +4.39% | 135,750,320 |
| May 6, 2024 | $167.46 | $171.76 | $166.03 | $168.65 | +0.84% | 114,626,760 |
| Apr 29, 2024 | $169.06 | $169.55 | $162.60 | $167.24 | -2.74% | 171,623,010 |
| Apr 22, 2024 | $154.31 | $174.71 | $150.87 | $171.95 | +11.59% | 192,151,920 |
| Apr 15, 2024 | $158.86 | $159.24 | $152.30 | $154.09 | -2.31% | 122,177,780 |
| Apr 8, 2024 | $152.78 | $160.22 | $152.61 | $157.73 | +3.43% | 127,173,790 |
| Apr 1, 2024 | $150.69 | $155.74 | $149.60 | $152.50 | +1.04% | 139,205,820 |
| Mar 25, 2024 | $149.94 | $152.26 | $147.82 | $150.93 | +0.11% | 88,743,000 |
| Mar 18, 2024 | $148.61 | $152.15 | $146.08 | $150.77 | +6.79% | 168,623,010 |
| Mar 11, 2024 | $136.13 | $143.59 | $136.13 | $141.18 | +4.26% | 175,577,140 |
| Mar 4, 2024 | $135.66 | $138.09 | $130.67 | $135.41 | -1.26% | 208,621,390 |
| Feb 26, 2024 | $142.14 | $142.44 | $135.41 | $137.14 | -4.74% | 197,353,620 |
| Feb 20, 2024 | $139.66 | $145.00 | $139.49 | $143.96 | +2.45% | 94,937,040 |
| Feb 12, 2024 | $148.42 | $149.34 | $140.14 | $140.52 | -5.69% | 141,165,620 |
| Feb 5, 2024 | $142.82 | $149.44 | $142.78 | $149.00 | +4.65% | 142,235,730 |
| Jan 29, 2024 | $152.06 | $153.78 | $136.50 | $142.38 | -6.44% | 238,992,250 |
| Jan 22, 2024 | $147.10 | $153.05 | $145.50 | $152.19 | +3.97% | 134,334,510 |
| Jan 16, 2024 | $142.00 | $146.45 | $138.90 | $146.38 | +2.61% | 103,657,410 |
| Jan 8, 2024 | $136.29 | $145.22 | $136.26 | $142.65 | +5.10% | 110,278,010 |
| Jan 2, 2024 | $138.55 | $139.63 | $135.15 | $135.73 | -2.83% | 97,574,960 |
| Dec 26, 2023 | $141.59 | $142.68 | $138.78 | $139.69 | -1.27% | 71,187,680 |
| Dec 18, 2023 | $132.63 | $141.99 | $132.43 | $141.49 | +6.70% | 160,862,380 |
| Dec 11, 2023 | $132.38 | $133.72 | $129.69 | $132.60 | -1.77% | 179,845,140 |
| Dec 4, 2023 | $129.88 | $138.56 | $127.90 | $134.99 | +2.37% | 176,658,050 |
| Nov 27, 2023 | $136.03 | $138.42 | $130.67 | $131.86 | -3.53% | 136,564,300 |
| Nov 20, 2023 | $133.69 | $139.42 | $133.62 | $136.69 | +1.02% | 80,820,810 |
| Nov 13, 2023 | $131.78 | $137.22 | $131.25 | $135.31 | +2.05% | 139,882,320 |
| Nov 6, 2023 | $129.05 | $132.80 | $128.67 | $132.59 | +2.70% | 125,911,470 |
| Oct 30, 2023 | $123.21 | $129.53 | $122.69 | $129.10 | +5.67% | 138,832,620 |
| Oct 23, 2023 | $135.04 | $139.36 | $120.21 | $122.17 | -9.90% | 257,126,110 |
| Oct 16, 2023 | $138.17 | $140.72 | $135.08 | $135.60 | -1.28% | 127,794,330 |
| Oct 9, 2023 | $136.94 | $141.22 | $135.61 | $137.36 | -0.16% | 121,150,120 |
| Oct 2, 2023 | $131.21 | $138.16 | $131.17 | $137.58 | +5.14% | 119,459,960 |
| Sep 25, 2023 | $129.83 | $134.05 | $127.22 | $130.86 | +0.47% | 121,932,710 |
| Sep 18, 2023 | $136.61 | $139.16 | $129.60 | $130.25 | -5.20% | 130,043,730 |
| Sep 11, 2023 | $136.54 | $138.70 | $134.15 | $137.40 | +0.75% | 123,588,940 |
| Sep 5, 2023 | $135.44 | $136.66 | $132.95 | $136.38 | +0.53% | 80,516,170 |
| Aug 28, 2023 | $131.31 | $138.00 | $130.14 | $135.66 | +4.45% | 143,532,090 |
| Aug 21, 2023 | $127.18 | $134.25 | $126.56 | $129.88 | +1.90% | 130,399,540 |
| Aug 14, 2023 | $129.39 | $131.99 | $126.38 | $127.46 | -1.62% | 133,633,460 |
| Aug 7, 2023 | $129.16 | $132.05 | $128.17 | $129.56 | +1.13% | 111,643,220 |
| Jul 31, 2023 | $132.73 | $133.53 | $127.42 | $128.11 | -3.37% | 123,911,920 |
| Jul 24, 2023 | $121.66 | $133.74 | $120.98 | $132.58 | +10.46% | 225,458,540 |
| Jul 17, 2023 | $125.94 | $127.10 | $118.22 | $120.02 | -4.31% | 198,679,930 |
| Jul 10, 2023 | $118.30 | $126.78 | $115.35 | $125.42 | +4.97% | 166,379,430 |
| Jul 3, 2023 | $119.24 | $122.61 | $118.40 | $119.48 | -0.18% | 88,516,010 |
| Jun 26, 2023 | $120.76 | $122.00 | $116.10 | $119.70 | -2.16% | 154,220,430 |
| Jun 20, 2023 | $122.93 | $124.57 | $118.83 | $122.34 | -0.96% | 118,269,720 |
| Jun 12, 2023 | $122.79 | $126.11 | $121.45 | $123.53 | +1.06% | 161,991,170 |
| Jun 5, 2023 | $124.01 | $129.04 | $121.24 | $122.23 | -1.96% | 164,650,310 |
| May 30, 2023 | $125.64 | $126.15 | $122.00 | $124.67 | +0.05% | 130,155,280 |
| May 22, 2023 | $122.94 | $126.43 | $119.86 | $124.61 | +1.51% | 181,434,850 |
| May 15, 2023 | $116.11 | $125.97 | $116.01 | $122.76 | +4.47% | 191,213,600 |
| May 8, 2023 | $105.18 | $118.03 | $105.16 | $117.51 | +11.31% | 246,027,320 |
| May 1, 2023 | $106.84 | $107.99 | $103.71 | $105.57 | -1.65% | 129,533,100 |
| Apr 24, 2023 | $105.49 | $108.37 | $102.63 | $107.34 | +1.83% | 209,783,530 |
| Apr 17, 2023 | $104.66 | $106.54 | $103.07 | $105.41 | -3.18% | 138,694,220 |
| Apr 10, 2023 | $106.98 | $108.94 | $104.34 | $108.87 | +0.42% | 129,171,010 |
| Apr 3, 2023 | $102.39 | $109.17 | $101.93 | $108.42 | +4.52% | 126,457,460 |
| Mar 27, 2023 | $104.62 | $104.76 | $99.74 | $103.73 | -1.62% | 161,907,850 |
| Mar 20, 2023 | $100.12 | $106.59 | $99.87 | $105.44 | +3.76% | 189,706,950 |
| Mar 13, 2023 | $90.09 | $102.84 | $89.42 | $101.62 | +12.13% | 250,604,040 |
| Mar 6, 2023 | $94.02 | $95.97 | $90.40 | $90.63 | -3.22% | 159,332,640 |
| Feb 27, 2023 | $89.87 | $93.73 | $89.32 | $93.65 | +5.07% | 156,141,910 |
| Feb 21, 2023 | $93.00 | $93.10 | $88.58 | $89.13 | -5.53% | 142,304,750 |
| Feb 13, 2023 | $94.74 | $97.68 | $92.26 | $94.35 | -0.23% | 231,847,460 |
| Feb 6, 2023 | $102.40 | $108.18 | $93.63 | $94.57 | -9.74% | 350,189,010 |
| Jan 30, 2023 | $97.48 | $107.85 | $96.40 | $104.78 | +5.44% | 227,820,990 |
| Jan 23, 2023 | $97.95 | $100.32 | $93.76 | $99.37 | +1.38% | 179,407,240 |
| Jan 17, 2023 | $92.06 | $98.30 | $90.05 | $98.02 | +6.40% | 161,910,590 |
| Jan 9, 2023 | $88.36 | $92.19 | $85.83 | $92.12 | +5.47% | 142,920,980 |
| Jan 3, 2023 | $89.59 | $91.05 | $84.86 | $87.34 | -1.01% | 131,561,880 |
| Dec 27, 2022 | $88.80 | $88.94 | $85.94 | $88.23 | -1.12% | 86,940,370 |
| Dec 19, 2022 | $90.26 | $90.56 | $86.32 | $89.23 | -1.14% | 128,353,840 |
| Dec 12, 2022 | $92.71 | $99.53 | $89.52 | $90.26 | -2.77% | 196,455,150 |
| Dec 5, 2022 | $99.40 | $101.38 | $92.75 | $92.83 | -7.58% | 140,799,940 |
| Nov 28, 2022 | $97.04 | $102.25 | $94.11 | $100.44 | +3.06% | 140,129,430 |
| Nov 21, 2022 | $97.29 | $98.76 | $94.05 | $97.46 | +0.03% | 73,655,401 |
| Nov 14, 2022 | $95.09 | $100.14 | $94.51 | $97.43 | +1.06% | 155,320,410 |
| Nov 7, 2022 | $87.28 | $96.93 | $86.85 | $96.41 | +11.35% | 180,987,660 |
| Oct 31, 2022 | $95.42 | $96.03 | $83.34 | $86.58 | -10.08% | 248,287,590 |
| Oct 24, 2022 | $101.80 | $104.82 | $91.80 | $96.29 | -4.79% | 260,474,990 |
| Oct 17, 2022 | $98.86 | $103.47 | $97.72 | $101.13 | +4.73% | 134,072,840 |
| Oct 10, 2022 | $99.00 | $100.69 | $94.38 | $96.56 | -2.15% | 126,593,770 |
| Oct 3, 2022 | $96.76 | $102.93 | $96.52 | $98.68 | +3.17% | 128,836,460 |
| Sep 26, 2022 | $98.10 | $100.70 | $95.56 | $95.65 | -3.13% | 153,600,470 |
| Sep 19, 2022 | $101.75 | $103.33 | $97.47 | $98.74 | -3.95% | 146,965,260 |
| Sep 12, 2022 | $110.99 | $111.62 | $100.94 | $102.80 | -7.09% | 164,520,200 |
| Sep 6, 2022 | $107.30 | $110.99 | $105.78 | $110.65 | +2.60% | 95,687,130 |
| Aug 29, 2022 | $109.99 | $110.95 | $107.26 | $107.85 | -2.26% | 129,853,030 |
| Aug 22, 2022 | $115.20 | $116.72 | $110.19 | $110.34 | -5.86% | 109,264,130 |
| Aug 15, 2022 | $121.13 | $122.43 | $116.76 | $117.21 | -3.67% | 101,180,210 |
| Aug 8, 2022 | $118.39 | $121.68 | $115.71 | $121.68 | +3.58% | 112,576,220 |
| Aug 1, 2022 | $115.30 | $118.78 | $113.72 | $117.47 | +0.99% | 115,531,780 |
| Jul 25, 2022 | $108.41 | $116.71 | $104.07 | $116.32 | +7.80% | 212,580,310 |
| Jul 18, 2022 | $112.64 | $115.40 | $106.50 | $107.90 | -3.47% | 196,873,320 |
| Jul 11, 2022 | $118.00 | $118.00 | $108.37 | $111.78 | -6.35% | 188,697,580 |
| Jul 5, 2022 | $107.10 | $119.69 | $105.73 | $119.35 | +9.76% | 156,005,060 |
| Jun 27, 2022 | $118.27 | $118.58 | $106.73 | $108.74 | -7.83% | 175,663,260 |
| Jun 21, 2022 | $108.93 | $118.08 | $108.60 | $117.98 | +10.11% | 147,715,540 |
| Jun 13, 2022 | $106.79 | $111.42 | $105.05 | $107.14 | -3.61% | 223,717,840 |
| Jun 6, 2022 | $116.70 | $119.35 | $110.37 | $111.16 | -2.95% | 158,519,540 |
| May 31, 2022 | $112.75 | $117.90 | $112.08 | $114.54 | +1.98% | 150,745,520 |
| May 23, 2022 | $109.59 | $112.32 | $101.88 | $112.32 | +3.13% | 230,083,400 |
| May 16, 2022 | $114.96 | $116.90 | $105.80 | $108.91 | -6.15% | 167,276,940 |
| May 9, 2022 | $113.25 | $117.88 | $109.82 | $116.05 | +0.26% | 207,112,640 |
| May 2, 2022 | $113.41 | $122.85 | $112.60 | $115.75 | +1.43% | 195,965,820 |
| Apr 25, 2022 | $119.10 | $123.28 | $112.74 | $114.11 | -4.62% | 302,564,360 |
| Apr 18, 2022 | $127.00 | $131.40 | $118.93 | $119.64 | -5.60% | 172,322,760 |
| Apr 11, 2022 | $131.82 | $132.09 | $126.60 | $126.73 | -4.92% | 129,118,980 |
| Apr 4, 2022 | $140.36 | $143.71 | $132.97 | $133.29 | -4.90% | 131,233,840 |
| Mar 28, 2022 | $140.90 | $143.79 | $138.31 | $140.15 | -1.07% | 152,717,200 |
| Mar 21, 2022 | $136.16 | $142.04 | $134.09 | $141.67 | +4.08% | 138,020,260 |
| Mar 14, 2022 | $130.25 | $136.24 | $125.28 | $136.13 | +4.82% | 178,138,580 |
| Mar 7, 2022 | $131.49 | $133.80 | $125.67 | $129.87 | -1.54% | 181,193,280 |
| Feb 28, 2022 | $133.05 | $136.44 | $130.34 | $131.91 | -1.90% | 143,933,460 |
| Feb 22, 2022 | $129.84 | $135.27 | $124.95 | $134.46 | +3.11% | 168,637,820 |
| Feb 14, 2022 | $133.26 | $138.11 | $130.20 | $130.40 | -2.89% | 170,602,580 |
| Feb 7, 2022 | $144.25 | $144.25 | $133.40 | $134.28 | -6.29% | 228,689,780 |
| Jan 31, 2022 | $134.16 | $151.55 | $132.21 | $143.29 | +7.46% | 361,344,300 |
| Jan 24, 2022 | $125.98 | $133.36 | $124.50 | $133.35 | +2.30% | 239,164,560 |
| Jan 18, 2022 | $136.18 | $137.96 | $130.09 | $130.35 | -6.55% | 149,094,300 |
| Jan 10, 2022 | $135.08 | $142.85 | $133.16 | $139.48 | +1.80% | 160,347,740 |
| Jan 3, 2022 | $145.06 | $146.48 | $135.77 | $137.02 | -5.41% | 178,804,640 |
| Dec 27, 2021 | $147.26 | $148.34 | $144.85 | $144.85 | -1.41% | 85,849,120 |
| Dec 20, 2021 | $140.00 | $148.24 | $139.32 | $146.92 | +3.66% | 108,653,540 |
| Dec 13, 2021 | $147.78 | $147.97 | $141.21 | $141.73 | -4.24% | 186,554,360 |
| Dec 6, 2021 | $143.04 | $149.10 | $140.15 | $148.00 | +4.23% | 134,861,200 |
| Nov 29, 2021 | $144.00 | $146.30 | $140.21 | $142.00 | -0.13% | 179,142,500 |
| Nov 22, 2021 | $149.33 | $149.83 | $141.84 | $142.18 | -4.53% | 106,369,740 |
| Nov 15, 2021 | $148.90 | $150.97 | $147.24 | $148.93 | +0.17% | 131,338,140 |
| Nov 8, 2021 | $149.83 | $150.61 | $144.54 | $148.68 | -0.12% | 111,429,520 |
| Nov 1, 2021 | $148.05 | $150.33 | $143.23 | $148.85 | +0.54% | 184,664,720 |
| Oct 25, 2021 | $137.55 | $148.65 | $135.42 | $148.05 | +7.62% | 248,955,360 |
| Oct 18, 2021 | $141.08 | $143.66 | $136.06 | $137.57 | -2.69% | 140,728,440 |
| Oct 11, 2021 | $139.29 | $141.72 | $135.76 | $141.37 | +1.13% | 136,150,560 |
| Oct 4, 2021 | $135.96 | $140.33 | $131.05 | $139.79 | +2.37% | 159,605,460 |
| Sep 27, 2021 | $140.80 | $141.94 | $133.56 | $136.54 | -3.99% | 171,891,840 |
| Sep 20, 2021 | $138.16 | $142.33 | $136.32 | $142.22 | +1.00% | 140,840,400 |
| Sep 13, 2021 | $141.95 | $144.45 | $140.47 | $140.80 | -0.05% | 148,755,160 |
| Sep 7, 2021 | $143.83 | $144.72 | $140.74 | $140.88 | -1.99% | 90,638,560 |
| Aug 30, 2021 | $144.40 | $146.25 | $142.40 | $143.74 | -0.18% | 121,031,560 |
| Aug 23, 2021 | $137.97 | $144.51 | $137.61 | $144.00 | +4.78% | 112,961,620 |
| Aug 16, 2021 | $137.52 | $138.36 | $134.25 | $137.43 | -0.22% | 116,348,200 |
| Aug 9, 2021 | $135.94 | $137.86 | $135.34 | $137.73 | +1.47% | 84,998,380 |
| Aug 2, 2021 | $135.12 | $136.47 | $133.32 | $135.74 | +0.75% | 100,429,220 |
| Jul 26, 2021 | $133.33 | $138.30 | $130.10 | $134.73 | +1.29% | 237,703,060 |
| Jul 19, 2021 | $126.09 | $133.40 | $123.51 | $133.02 | +4.76% | 130,838,500 |
| Jul 12, 2021 | $126.18 | $129.33 | $125.61 | $126.97 | +1.16% | 105,303,720 |
| Jul 6, 2021 | $125.65 | $127.28 | $124.02 | $125.52 | +0.21% | 92,883,620 |
| Jun 28, 2021 | $122.68 | $125.40 | $121.35 | $125.26 | +2.24% | 120,223,120 |
| Jun 21, 2021 | $120.50 | $123.10 | $119.90 | $122.51 | +2.00% | 124,919,540 |
| Jun 14, 2021 | $121.61 | $122.78 | $119.47 | $120.11 | -1.15% | 142,095,640 |
| Jun 7, 2021 | $119.47 | $122.09 | $119.05 | $121.51 | +1.53% | 114,165,840 |
| Jun 1, 2021 | $118.72 | $119.95 | $116.48 | $119.68 | +1.56% | 87,675,060 |
| May 24, 2021 | $115.74 | $119.45 | $115.60 | $117.84 | +2.73% | 132,558,620 |
| May 17, 2021 | $113.18 | $115.94 | $111.27 | $114.71 | +0.69% | 140,449,200 |
| May 10, 2021 | $116.41 | $116.55 | $109.68 | $113.92 | -3.13% | 176,692,880 |
| May 3, 2021 | $118.25 | $119.08 | $112.83 | $117.60 | -0.07% | 153,785,300 |
| Apr 26, 2021 | $115.23 | $121.57 | $114.31 | $117.68 | +2.33% | 243,620,080 |
| Apr 19, 2021 | $113.51 | $115.31 | $112.02 | $115.00 | +0.75% | 129,038,500 |
| Apr 12, 2021 | $112.71 | $114.80 | $111.39 | $114.14 | +0.53% | 127,165,840 |
| Apr 5, 2021 | $107.36 | $113.70 | $107.26 | $113.53 | +6.62% | 162,693,880 |
| Mar 29, 2021 | $101.11 | $106.79 | $100.27 | $106.49 | +5.19% | 136,259,480 |
| Mar 22, 2021 | $101.38 | $103.38 | $99.80 | $101.24 | -0.11% | 150,854,840 |
| Mar 15, 2021 | $102.25 | $105.68 | $100.15 | $101.35 | -1.12% | 162,282,520 |
| Mar 8, 2021 | $104.20 | $105.69 | $100.26 | $102.50 | -2.24% | 159,408,700 |
| Mar 1, 2021 | $102.40 | $105.31 | $99.70 | $104.85 | +3.72% | 187,833,620 |
| Feb 22, 2021 | $102.68 | $104.42 | $99.51 | $101.10 | -3.20% | 168,322,520 |
| Feb 16, 2021 | $104.59 | $107.26 | $104.17 | $104.44 | -0.30% | 111,817,200 |
| Feb 8, 2021 | $105.00 | $105.75 | $102.61 | $104.75 | +0.30% | 115,293,200 |
| Feb 1, 2021 | $92.23 | $105.33 | $92.23 | $104.44 | +14.31% | 282,926,820 |
| Jan 25, 2021 | $95.64 | $96.09 | $89.86 | $91.37 | -3.45% | 264,369,380 |
| Jan 19, 2021 | $87.15 | $96.60 | $86.64 | $94.63 | +9.55% | 197,213,780 |
| Jan 11, 2021 | $88.85 | $89.22 | $85.59 | $86.38 | -3.91% | 148,435,080 |
| Jan 4, 2021 | $88.00 | $89.97 | $84.81 | $89.89 | +2.58% | 181,692,260 |
| Dec 28, 2020 | $87.25 | $89.42 | $86.40 | $87.63 | +1.07% | 89,472,220 |
| Dec 21, 2020 | $85.46 | $87.21 | $84.70 | $86.71 | +0.46% | 86,637,160 |
| Dec 14, 2020 | $88.54 | $89.49 | $85.75 | $86.31 | -2.74% | 199,228,820 |
| Dec 7, 2020 | $90.78 | $91.46 | $86.68 | $88.74 | -2.68% | 121,268,640 |
| Nov 30, 2020 | $88.78 | $92.19 | $87.39 | $91.19 | +2.06% | 144,477,280 |
| Nov 23, 2020 | $87.01 | $89.85 | $85.51 | $89.35 | +2.92% | 84,947,760 |
| Nov 16, 2020 | $88.21 | $89.72 | $86.50 | $86.82 | -2.02% | 114,709,320 |
| Nov 9, 2020 | $89.80 | $90.84 | $85.81 | $88.61 | +0.71% | 184,544,560 |
| Nov 2, 2020 | $81.18 | $89.59 | $80.61 | $87.99 | +8.89% | 215,384,600 |
| Oct 26, 2020 | $80.75 | $84.07 | $75.42 | $80.81 | -1.03% | 262,233,400 |
| Oct 19, 2020 | $78.80 | $81.71 | $76.03 | $81.65 | +4.16% | 192,835,900 |
| Oct 12, 2020 | $76.90 | $79.42 | $76.47 | $78.39 | +3.79% | 193,036,220 |
| Oct 5, 2020 | $73.13 | $75.59 | $71.66 | $75.52 | +3.77% | 142,848,000 |
| Sep 28, 2020 | $73.60 | $74.75 | $72.31 | $72.78 | +1.15% | 167,637,420 |
| Sep 21, 2020 | $71.58 | $73.20 | $70.11 | $71.95 | -0.83% | 193,470,680 |
| Sep 14, 2020 | $76.58 | $77.85 | $71.58 | $72.55 | -4.27% | 190,907,500 |
| Sep 8, 2020 | $76.25 | $78.68 | $74.65 | $75.79 | -4.14% | 157,003,900 |
| Aug 31, 2020 | $82.18 | $86.31 | $76.90 | $79.06 | -3.55% | 218,195,100 |
| Aug 24, 2020 | $79.62 | $82.64 | $78.75 | $81.97 | +4.05% | 156,748,340 |
| Aug 17, 2020 | $75.80 | $79.59 | $75.25 | $78.78 | +4.71% | 140,075,640 |
| Aug 10, 2020 | $74.54 | $76.85 | $73.87 | $75.23 | +0.42% | 118,510,240 |
| Aug 3, 2020 | $74.55 | $76.00 | $73.20 | $74.92 | +0.70% | 172,915,340 |
| Jul 27, 2020 | $75.66 | $77.04 | $72.70 | $74.40 | -1.34% | 208,279,900 |
| Jul 20, 2020 | $75.75 | $79.35 | $74.38 | $75.41 | -0.57% | 146,019,480 |
| Jul 13, 2020 | $77.50 | $78.82 | $74.30 | $75.84 | -1.44% | 172,838,220 |
| Jul 6, 2020 | $74.41 | $77.07 | $73.85 | $76.95 | +4.70% | 196,600,240 |
| Jun 29, 2020 | $68.02 | $74.43 | $67.58 | $73.50 | +7.88% | 184,760,740 |
| Jun 22, 2020 | $71.25 | $73.79 | $67.75 | $68.13 | -4.36% | 220,383,100 |
| Jun 15, 2020 | $69.47 | $73.11 | $69.36 | $71.23 | +0.83% | 179,504,320 |
| Jun 8, 2020 | $71.31 | $73.64 | $69.29 | $70.65 | -1.88% | 183,083,020 |
| Jun 1, 2020 | $71.29 | $72.45 | $70.30 | $72.00 | +0.45% | 145,988,360 |
| May 26, 2020 | $72.10 | $72.26 | $69.73 | $71.68 | +1.44% | 148,519,640 |
| May 18, 2020 | $68.08 | $70.85 | $67.71 | $70.66 | +2.93% | 176,420,280 |
| May 11, 2020 | $68.84 | $70.78 | $66.17 | $68.65 | -0.81% | 185,207,000 |
| May 4, 2020 | $65.41 | $69.83 | $64.80 | $69.22 | +5.09% | 166,252,000 |
| Apr 27, 2020 | $64.60 | $68.01 | $61.52 | $65.87 | +3.19% | 337,958,120 |
| Apr 20, 2020 | $63.49 | $64.41 | $60.25 | $63.83 | -0.19% | 202,898,300 |
| Apr 13, 2020 | $60.08 | $64.50 | $59.12 | $63.95 | +6.00% | 253,248,260 |
| Apr 6, 2020 | $56.65 | $61.10 | $56.25 | $60.33 | +10.42% | 219,301,640 |
| Mar 30, 2020 | $56.63 | $58.67 | $53.75 | $54.64 | -1.58% | 283,770,900 |
| Mar 23, 2020 | $52.82 | $58.57 | $50.44 | $55.51 | +3.94% | 385,946,180 |
| Mar 16, 2020 | $54.48 | $57.63 | $51.85 | $53.41 | -12.03% | 429,701,000 |
| Mar 9, 2020 | $60.25 | $63.79 | $55.42 | $60.71 | -6.29% | 352,682,080 |
| Mar 2, 2020 | $67.57 | $70.41 | $62.86 | $64.79 | -3.25% | 278,654,560 |
| Feb 24, 2020 | $71.15 | $71.84 | $63.41 | $66.96 | -9.72% | 293,451,180 |
| Feb 18, 2020 | $75.72 | $76.54 | $73.92 | $74.17 | -2.32% | 116,931,560 |
| Feb 10, 2020 | $73.86 | $76.49 | $73.76 | $75.94 | +2.68% | 150,307,400 |
| Feb 3, 2020 | $73.08 | $74.32 | $71.10 | $73.96 | +3.23% | 270,612,960 |
| Jan 27, 2020 | $71.58 | $73.48 | $70.98 | $71.64 | -2.28% | 156,433,260 |
| Jan 21, 2020 | $73.95 | $75.03 | $73.16 | $73.31 | -0.90% | 133,827,780 |
| Jan 13, 2020 | $71.76 | $74.03 | $71.27 | $73.98 | +3.54% | 156,913,740 |
| Jan 6, 2020 | $67.58 | $71.75 | $67.55 | $71.45 | +4.95% | 176,133,780 |
| Dec 30, 2019 | $67.84 | $68.69 | $66.61 | $68.08 | +0.51% | 90,230,940 |
| Dec 23, 2019 | $67.94 | $68.35 | $67.21 | $67.73 | +0.25% | 80,301,000 |
| Dec 16, 2019 | $67.75 | $68.22 | $67.44 | $67.56 | +0.32% | 165,133,400 |
| Dec 9, 2019 | $66.94 | $67.88 | $66.70 | $67.34 | +0.56% | 131,535,540 |
| Dec 2, 2019 | $65.13 | $67.12 | $63.85 | $66.97 | +2.71% | 149,093,340 |
| Nov 25, 2019 | $64.81 | $65.88 | $64.78 | $65.20 | +0.81% | 77,147,040 |
| Nov 18, 2019 | $66.62 | $66.70 | $64.46 | $64.68 | -2.99% | 132,102,460 |
| Nov 11, 2019 | $65.20 | $66.68 | $64.61 | $66.68 | +1.87% | 133,145,620 |
| Nov 4, 2019 | $63.81 | $66.13 | $63.81 | $65.45 | +2.89% | 155,984,220 |
| Oct 28, 2019 | $63.75 | $64.96 | $62.47 | $63.61 | +0.63% | 208,001,600 |
| Oct 21, 2019 | $62.44 | $63.40 | $61.99 | $63.22 | +1.60% | 119,678,260 |
| Oct 14, 2019 | $60.69 | $63.19 | $60.59 | $62.22 | +2.36% | 120,169,420 |
| Oct 7, 2019 | $60.35 | $61.44 | $59.47 | $60.79 | +0.39% | 90,387,160 |
| Sep 30, 2019 | $61.03 | $61.64 | $58.16 | $60.55 | -1.22% | 139,004,340 |
| Sep 23, 2019 | $61.33 | $62.40 | $60.46 | $61.30 | -0.32% | 145,640,020 |
| Sep 16, 2019 | $61.52 | $62.22 | $60.82 | $61.49 | -0.82% | 122,712,280 |
| Sep 9, 2019 | $60.35 | $62.12 | $59.66 | $62.00 | +2.79% | 138,621,860 |
| Sep 3, 2019 | $59.09 | $60.70 | $58.19 | $60.32 | +1.33% | 92,620,360 |
| Aug 26, 2019 | $57.97 | $60.02 | $57.74 | $59.53 | +3.20% | 99,174,340 |
| Aug 19, 2019 | $59.59 | $60.47 | $57.50 | $57.68 | -2.17% | 112,454,960 |
| Aug 12, 2019 | $59.00 | $60.27 | $58.05 | $58.96 | -0.82% | 140,017,720 |
| Aug 5, 2019 | $58.65 | $60.31 | $57.14 | $59.45 | -0.62% | 165,076,380 |
| Jul 29, 2019 | $62.13 | $62.45 | $59.50 | $59.82 | -3.93% | 180,292,440 |
| Jul 22, 2019 | $56.77 | $63.42 | $56.19 | $62.26 | +10.05% | 252,761,700 |
| Jul 15, 2019 | $57.27 | $57.93 | $56.56 | $56.58 | -1.20% | 114,717,760 |
| Jul 8, 2019 | $56.29 | $57.66 | $55.36 | $57.27 | +1.12% | 137,960,020 |
| Jul 1, 2019 | $55.05 | $56.73 | $54.77 | $56.63 | +4.61% | 99,875,280 |
| Jun 24, 2019 | $56.00 | $56.18 | $53.68 | $54.14 | -3.78% | 148,329,300 |
| Jun 17, 2019 | $54.46 | $56.33 | $54.40 | $56.27 | +3.60% | 155,811,960 |
| Jun 10, 2019 | $53.85 | $55.20 | $53.48 | $54.32 | +1.68% | 131,097,920 |
| Jun 3, 2019 | $53.35 | $53.67 | $51.35 | $53.42 | -3.45% | 277,237,260 |
| May 28, 2019 | $57.07 | $57.82 | $55.17 | $55.33 | -2.82% | 106,859,280 |
| May 20, 2019 | $57.65 | $58.19 | $56.66 | $56.93 | -2.58% | 113,759,220 |
| May 13, 2019 | $57.26 | $59.71 | $56.07 | $58.44 | +0.10% | 205,995,820 |
| May 6, 2019 | $58.60 | $59.77 | $57.32 | $58.38 | -1.84% | 155,103,120 |
| Apr 29, 2019 | $64.03 | $64.85 | $57.92 | $59.48 | -6.88% | 363,097,080 |
| Apr 22, 2019 | $61.83 | $63.95 | $61.67 | $63.87 | +2.90% | 131,824,280 |
| Apr 15, 2019 | $61.20 | $62.30 | $60.73 | $62.07 | +1.53% | 100,527,900 |
| Apr 8, 2019 | $60.56 | $61.15 | $59.92 | $61.14 | +0.93% | 98,160,560 |
| Apr 1, 2019 | $59.38 | $61.03 | $59.32 | $60.57 | +2.94% | 108,510,160 |
| Mar 25, 2019 | $59.98 | $60.47 | $58.17 | $58.84 | -2.55% | 140,894,100 |
| Mar 18, 2019 | $59.48 | $61.82 | $59.07 | $60.38 | +1.46% | 156,907,800 |
| Mar 11, 2019 | $57.60 | $60.36 | $57.58 | $59.52 | +3.51% | 176,685,920 |
| Mar 4, 2019 | $57.73 | $58.82 | $56.51 | $57.50 | +0.13% | 152,353,840 |
| Feb 25, 2019 | $56.10 | $57.50 | $55.34 | $57.43 | +2.86% | 142,874,200 |
| Feb 19, 2019 | $55.83 | $56.55 | $54.90 | $55.83 | -0.27% | 108,740,460 |
| Feb 11, 2019 | $55.19 | $57.14 | $55.00 | $55.98 | +1.56% | 129,889,900 |
| Feb 4, 2019 | $55.95 | $57.70 | $54.68 | $55.12 | -1.45% | 267,528,260 |
| Jan 28, 2019 | $54.50 | $56.72 | $53.30 | $55.93 | +1.55% | 150,931,000 |
| Jan 22, 2019 | $54.80 | $55.17 | $53.38 | $55.08 | -0.52% | 116,788,560 |
| Jan 14, 2019 | $52.67 | $55.90 | $52.43 | $55.37 | +4.02% | 172,442,080 |
| Jan 7, 2019 | $54.05 | $54.67 | $52.82 | $53.22 | -1.26% | 166,923,180 |
| Dec 31, 2018 | $52.89 | $54.00 | $51.12 | $53.90 | +3.00% | 152,654,080 |
| Dec 24, 2018 | $49.22 | $53.21 | $48.88 | $52.33 | +5.59% | 162,173,340 |
| Dec 17, 2018 | $52.35 | $53.79 | $49.06 | $49.56 | -5.75% | 308,890,300 |
| Dec 10, 2018 | $52.15 | $54.59 | $51.65 | $52.59 | +0.49% | 157,749,000 |
| Dec 3, 2018 | $56.61 | $56.75 | $51.97 | $52.33 | -5.68% | 192,700,720 |
| Nov 26, 2018 | $52.20 | $55.48 | $51.99 | $55.48 | +7.72% | 200,828,540 |
| Nov 19, 2018 | $53.17 | $53.40 | $50.11 | $51.51 | -3.57% | 143,870,200 |
| Nov 12, 2018 | $53.66 | $53.94 | $52.02 | $53.41 | -0.81% | 170,903,440 |
| Nov 5, 2018 | $53.63 | $55.50 | $51.70 | $53.85 | +0.52% | 185,176,700 |
| Oct 29, 2018 | $54.83 | $55.44 | $50.36 | $53.57 | -1.13% | 294,873,920 |
| Oct 22, 2018 | $55.63 | $56.08 | $52.11 | $54.19 | -1.94% | 292,241,580 |
| Oct 15, 2018 | $55.90 | $57.35 | $54.32 | $55.26 | -1.37% | 191,227,080 |
| Oct 8, 2018 | $58.00 | $58.79 | $53.79 | $56.03 | -4.05% | 255,093,940 |
| Oct 1, 2018 | $60.65 | $61.23 | $57.72 | $58.39 | -3.25% | 177,271,340 |
| Sep 24, 2018 | $57.97 | $60.84 | $57.58 | $60.35 | +2.98% | 173,108,460 |
| Sep 17, 2018 | $58.89 | $59.83 | $57.92 | $58.61 | -0.50% | 209,774,500 |
| Sep 10, 2018 | $59.21 | $59.55 | $58.30 | $58.90 | +0.03% | 155,504,300 |
| Sep 4, 2018 | $61.13 | $61.39 | $58.18 | $58.88 | -4.40% | 173,786,160 |
| Aug 27, 2018 | $62.21 | $63.47 | $61.29 | $61.59 | -0.40% | 165,027,180 |
| Aug 20, 2018 | $61.03 | $61.87 | $60.44 | $61.84 | +1.72% | 115,849,100 |
| Aug 13, 2018 | $62.56 | $63.30 | $60.20 | $60.79 | -2.93% | 157,742,900 |
| Aug 6, 2018 | $62.08 | $63.60 | $61.53 | $62.63 | +1.16% | 152,722,900 |
| Jul 30, 2018 | $62.25 | $62.64 | $60.81 | $61.91 | -1.18% | 175,851,620 |
| Jul 23, 2018 | $59.78 | $64.57 | $59.60 | $62.64 | +4.59% | 325,338,960 |
| Jul 16, 2018 | $60.19 | $61.08 | $59.10 | $59.89 | -0.54% | 181,448,920 |
| Jul 9, 2018 | $58.00 | $60.52 | $57.77 | $60.22 | +4.27% | 152,606,360 |
| Jul 2, 2018 | $55.77 | $57.81 | $55.33 | $57.75 | +2.29% | 89,986,260 |
| Jun 25, 2018 | $57.75 | $57.80 | $55.30 | $56.46 | -3.43% | 187,754,920 |
| Jun 18, 2018 | $57.63 | $60.07 | $57.55 | $58.46 | +0.86% | 210,873,080 |
| Jun 11, 2018 | $56.65 | $58.30 | $56.57 | $57.96 | +2.34% | 164,313,340 |
| Jun 4, 2018 | $56.93 | $58.05 | $56.16 | $56.64 | -0.20% | 175,888,680 |
| May 29, 2018 | $53.80 | $56.91 | $53.15 | $56.75 | +4.70% | 206,819,340 |
| May 21, 2018 | $53.95 | $54.67 | $53.35 | $54.20 | +1.35% | 113,633,960 |
| May 14, 2018 | $55.28 | $55.91 | $53.23 | $53.48 | -3.06% | 161,758,600 |
| May 7, 2018 | $52.69 | $55.47 | $52.51 | $55.17 | +4.98% | 173,897,920 |
| Apr 30, 2018 | $51.72 | $52.59 | $50.39 | $52.55 | +1.90% | 178,909,940 |
| Apr 23, 2018 | $54.15 | $54.40 | $50.64 | $51.57 | -4.26% | 343,427,620 |
| Apr 16, 2018 | $52.28 | $54.88 | $51.70 | $53.87 | +3.98% | 196,937,940 |
| Apr 9, 2018 | $51.00 | $52.65 | $50.77 | $51.80 | +2.58% | 160,238,560 |
| Apr 2, 2018 | $51.38 | $52.34 | $49.71 | $50.50 | -2.62% | 241,860,500 |
| Mar 26, 2018 | $52.53 | $53.23 | $49.20 | $51.86 | +1.03% | 273,241,460 |
| Mar 19, 2018 | $55.89 | $55.97 | $51.24 | $51.33 | -9.51% | 278,950,460 |
| Mar 12, 2018 | $58.25 | $58.91 | $56.57 | $56.72 | -2.28% | 216,442,040 |
| Mar 5, 2018 | $53.91 | $58.05 | $53.61 | $58.04 | +7.07% | 157,470,780 |
| Feb 26, 2018 | $56.59 | $57.21 | $52.51 | $54.21 | -3.90% | 226,408,280 |
| Feb 20, 2018 | $54.64 | $56.81 | $54.50 | $56.40 | +2.97% | 128,332,360 |
| Feb 12, 2018 | $52.83 | $55.42 | $52.27 | $54.78 | +4.71% | 205,808,000 |
| Feb 5, 2018 | $55.03 | $55.75 | $49.85 | $52.31 | -6.52% | 375,680,420 |
| Jan 29, 2018 | $59.40 | $59.90 | $55.56 | $55.96 | -5.76% | 292,447,080 |
| Jan 22, 2018 | $57.19 | $59.38 | $57.09 | $59.38 | +3.85% | 176,921,920 |
| Jan 16, 2018 | $57.02 | $57.44 | $56.17 | $57.18 | +1.14% | 120,266,640 |
| Jan 8, 2018 | $55.55 | $56.57 | $55.20 | $56.53 | +1.83% | 132,861,000 |
| Jan 2, 2018 | $52.65 | $55.68 | $52.65 | $55.51 | +5.40% | 119,334,620 |
| Dec 26, 2017 | $53.43 | $53.44 | $52.64 | $52.67 | -1.45% | 84,130,440 |
| Dec 18, 2017 | $53.82 | $54.32 | $53.38 | $53.44 | -0.29% | 127,449,420 |
| Dec 11, 2017 | $52.56 | $53.76 | $52.21 | $53.60 | +2.16% | 179,376,760 |
| Dec 4, 2017 | $51.39 | $52.82 | $50.12 | $52.47 | +2.37% | 166,038,720 |
| Nov 27, 2017 | $52.93 | $54.00 | $50.85 | $51.25 | -2.98% | 209,592,440 |
| Nov 20, 2017 | $51.80 | $53.00 | $51.63 | $52.83 | +1.99% | 69,807,120 |
| Nov 13, 2017 | $52.04 | $52.59 | $51.47 | $51.79 | -0.79% | 107,304,500 |
| Nov 6, 2017 | $52.46 | $53.13 | $51.79 | $52.21 | -0.56% | 123,923,820 |
| Oct 30, 2017 | $51.46 | $52.53 | $51.12 | $52.50 | +1.58% | 173,862,940 |
| Oct 23, 2017 | $50.26 | $53.18 | $48.85 | $51.68 | +2.85% | 239,951,200 |
| Oct 16, 2017 | $50.48 | $50.82 | $49.87 | $50.25 | -0.28% | 132,831,120 |
| Oct 9, 2017 | $49.75 | $50.74 | $49.06 | $50.39 | +1.43% | 142,768,400 |
| Oct 2, 2017 | $48.78 | $49.71 | $48.10 | $49.68 | +2.05% | 140,146,780 |
| Sep 25, 2017 | $46.97 | $48.79 | $46.23 | $48.69 | +3.23% | 185,151,460 |
| Sep 18, 2017 | $46.75 | $47.64 | $46.27 | $47.16 | +0.85% | 139,859,520 |
| Sep 11, 2017 | $47.36 | $47.64 | $46.56 | $46.76 | -0.65% | 141,912,020 |
| Sep 5, 2017 | $47.34 | $47.57 | $46.63 | $47.07 | -1.11% | 99,262,880 |
| Aug 28, 2017 | $46.59 | $47.92 | $45.97 | $47.60 | +2.31% | 121,074,460 |
| Aug 21, 2017 | $46.29 | $47.32 | $45.93 | $46.53 | +0.47% | 133,411,600 |
| Aug 14, 2017 | $46.95 | $47.50 | $46.17 | $46.31 | -0.42% | 132,097,300 |
| Aug 7, 2017 | $47.38 | $47.62 | $46.06 | $46.50 | -1.66% | 173,191,440 |
| Jul 31, 2017 | $48.00 | $48.06 | $46.63 | $47.29 | -1.31% | 158,125,200 |
| Jul 24, 2017 | $49.71 | $50.31 | $46.85 | $47.92 | -3.57% | 350,774,400 |
| Jul 17, 2017 | $48.82 | $49.93 | $48.54 | $49.69 | +1.73% | 146,746,440 |
| Jul 10, 2017 | $47.10 | $48.94 | $47.10 | $48.85 | +3.84% | 141,327,120 |
| Jul 3, 2017 | $46.66 | $47.23 | $45.77 | $47.04 | +1.20% | 148,373,580 |
| Jun 26, 2017 | $49.50 | $49.70 | $46.48 | $46.48 | -5.72% | 243,700,240 |
| Jun 19, 2017 | $48.48 | $49.33 | $48.41 | $49.30 | +2.87% | 128,954,140 |
| Jun 12, 2017 | $47.94 | $48.99 | $46.84 | $47.93 | -1.19% | 252,127,220 |
| Jun 5, 2017 | $49.89 | $50.43 | $47.67 | $48.51 | -2.61% | 192,476,180 |
| May 30, 2017 | $49.63 | $49.98 | $49.06 | $49.81 | +0.29% | 125,623,160 |
| May 22, 2017 | $47.85 | $49.82 | $47.83 | $49.66 | +4.05% | 153,052,680 |
| May 15, 2017 | $47.76 | $48.29 | $47.00 | $47.73 | -0.05% | 160,765,080 |
| May 8, 2017 | $47.37 | $48.11 | $47.37 | $47.76 | +0.51% | 139,070,900 |
| May 1, 2017 | $46.21 | $47.96 | $46.04 | $47.51 | +2.79% | 188,951,020 |
| Apr 24, 2017 | $43.42 | $46.80 | $43.31 | $46.23 | +7.63% | 223,088,560 |
| Apr 17, 2017 | $42.07 | $43.20 | $42.05 | $42.95 | +2.23% | 108,386,680 |
| Apr 10, 2017 | $42.08 | $42.34 | $41.73 | $42.01 | -0.23% | 84,522,660 |
| Apr 3, 2017 | $42.44 | $43.03 | $41.87 | $42.11 | -0.67% | 156,136,980 |
| Mar 27, 2017 | $41.40 | $42.60 | $41.22 | $42.39 | +1.52% | 145,942,820 |
| Mar 20, 2017 | $43.47 | $43.67 | $41.46 | $41.76 | -4.27% | 216,184,600 |
| Mar 13, 2017 | $43.04 | $43.72 | $43.01 | $43.62 | +1.27% | 130,263,120 |
| Mar 6, 2017 | $42.34 | $43.21 | $42.06 | $43.07 | +1.45% | 115,859,800 |
| Feb 27, 2017 | $42.25 | $42.90 | $42.07 | $42.45 | +0.15% | 129,253,580 |
| Feb 21, 2017 | $42.40 | $42.69 | $42.13 | $42.39 | +0.15% | 104,344,740 |
| Feb 13, 2017 | $41.89 | $42.35 | $41.79 | $42.33 | +1.40% | 129,557,200 |
| Feb 6, 2017 | $41.05 | $41.86 | $40.71 | $41.74 | +1.79% | 138,515,160 |
| Jan 30, 2017 | $41.85 | $41.86 | $40.60 | $41.01 | -2.95% | 219,884,320 |
| Jan 23, 2017 | $41.58 | $43.35 | $41.44 | $42.25 | +2.04% | 260,101,560 |
| Jan 17, 2017 | $41.50 | $41.65 | $41.16 | $41.41 | -0.33% | 96,805,540 |
| Jan 9, 2017 | $41.32 | $41.73 | $41.05 | $41.55 | +0.69% | 131,375,480 |
| Jan 3, 2017 | $40.03 | $41.45 | $39.84 | $41.26 | +4.13% | 136,546,980 |
| Dec 27, 2016 | $40.43 | $40.80 | $39.48 | $39.62 | -1.90% | 99,390,080 |
| Dec 19, 2016 | $40.46 | $40.82 | $40.23 | $40.39 | -0.25% | 117,764,780 |
| Dec 12, 2016 | $40.24 | $41.22 | $40.23 | $40.49 | +0.05% | 197,920,280 |
| Dec 5, 2016 | $38.50 | $40.50 | $38.35 | $40.47 | +5.89% | 179,142,460 |
| Nov 28, 2016 | $38.92 | $39.99 | $37.67 | $38.22 | -2.02% | 219,270,900 |
| Nov 21, 2016 | $38.91 | $39.69 | $38.63 | $39.01 | +0.55% | 98,892,380 |
| Nov 14, 2016 | $38.59 | $39.56 | $37.18 | $38.80 | – | 234,997,440 |
Seasonality
GOOGL 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 | 5.6% | -3.4% | -0.2% | 6.9% | 4.1% | -0.7% | 5.9% | 1.3% | -1.3% | 1.4% | 4.0% | 0.4% |
| Months up | 9 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.0% | -7.8% | -7.7% | 33.8% | -1.2% | -6.0% | -0.3% | -4.7% | 1.5% | -18.7% | ||
| 2025 | 7.8% | -16.5% | -9.1% | 2.7% | 8.1% | 2.7% | 8.9% | 10.9% | 14.3% | 15.7% | 13.9% | -2.2% |
| 2024 | 0.3% | -1.2% | 9.0% | 7.9% | 6.0% | 5.7% | -5.8% | -4.8% | 1.6% | 3.2% | -1.3% | 12.2% |
| 2023 | 12.0% | -8.9% | 15.2% | 3.5% | 14.5% | -2.6% | 10.9% | 2.6% | -3.9% | -5.2% | 6.8% | 5.4% |
| 2022 | -6.6% | -0.2% | 3.0% | -17.9% | -0.3% | -4.2% | 6.8% | -7.0% | -11.6% | -1.2% | 6.9% | -12.6% |
| 2021 | 4.3% | 10.6% | 2.0% | 14.1% | 0.1% | 3.6% | 10.4% | 7.4% | -7.6% | 10.7% | -4.2% | 2.1% |
| 2020 | 7.0% | -6.5% | -13.2% | 15.9% | 6.4% | -1.1% | 4.9% | 9.5% | -10.1% | 10.3% | 8.6% | -0.1% |
| 2019 | 7.7% | 0.1% | 4.5% | 1.9% | -7.7% | -2.1% | 12.5% | -2.3% | 2.6% | 3.1% | 3.6% | 2.7% |
| 2018 | 12.2% | -6.6% | -6.0% | -1.8% | 8.0% | 2.7% | 8.7% | 0.4% | -2.0% | -9.7% | 1.7% | -5.8% |
| 2017 | 3.5% | 3.0% | 0.3% | 9.0% | 6.8% | -5.8% | 1.7% | 1.0% | 1.9% | 6.1% | 0.3% | 1.7% |