Spaces:
Sleeping
Sleeping
| Date,Close,High,Low,Open,Volume,Stock_Type | |
| ,GOOG,GOOG,GOOG,GOOG,GOOG, | |
| 2022-01-03,144.55508422851562,145.02889140826645,142.98872144982653,143.95822979703283,25214000,GOOG | |
| 2022-01-04,143.8994598388672,146.08510332379365,143.30125219857842,145.02940253580405,22928000,GOOG | |
| 2022-01-05,137.16067504882812,143.78138707716036,137.03113561072124,143.66480158286416,49642000,GOOG | |
| 2022-01-06,137.05853271484375,139.18589868612224,136.27386125678404,137.00522693228726,29050000,GOOG | |
| 2022-01-07,136.5139923095703,137.75976027577275,135.30284421325464,137.41126574890635,19408000,GOOG | |
| 2022-01-10,138.077880859375,138.14363884864215,132.6638317499777,134.6153160131959,34096000,GOOG | |
| 2022-01-11,139.51622009277344,139.82709956288852,136.32369607964898,137.68579120799058,23502000,GOOG | |
| 2022-01-12,141.14085388183594,142.30293809752862,140.60677741851381,141.04769800485315,23642000,GOOG | |
| 2022-01-13,138.63287353515625,142.67286180728954,138.41665519219606,141.3326760215805,26566000,GOOG | |
| 2022-01-14,139.28604125976562,140.69498037584273,137.0077282642772,137.0077282642772,23826000,GOOG | |
| 2022-01-18,135.8025360107422,136.8995920330835,135.13145488380573,136.11093715213462,27382000,GOOG | |
| 2022-01-19,135.16632080078125,137.90399675539874,135.01487217956986,136.4482290027887,20796000,GOOG | |
| 2022-01-20,133.0285186767578,137.4182483640507,132.6678152000163,136.02525848731904,21930000,GOOG | |
| 2022-01-21,129.62623596191406,134.27802445524964,129.53557356128078,132.53577986551807,41920000,GOOG | |
| 2022-01-24,129.9052276611328,130.31028164895292,124.19570122735945,125.57628443579866,55148000,GOOG | |
| 2022-01-25,126.28175354003906,128.87543862547213,125.92553529889075,127.97567170016946,36008000,GOOG | |
| 2022-01-26,128.7772979736328,132.33201520362402,126.698266032751,130.12494903764392,39630000,GOOG | |
| 2022-01-27,128.65872192382812,132.13518337823365,128.483357149345,130.89069252328375,30248000,GOOG | |
| 2022-01-28,132.81228637695312,132.89299004637857,128.23373671541663,129.5345588414588,30518000,GOOG | |
| 2022-01-31,135.21266174316406,135.35714685843277,131.8004229291556,133.71753043934658,34056000,GOOG | |
| 2022-02-01,137.38485717773438,137.7052088088739,134.0864669138802,137.34152532444782,51204000,GOOG | |
| 2022-02-02,147.50650024414062,151.55545919719393,145.03637164264893,151.31979472184477,89750000,GOOG | |
| 2022-02-03,142.13978576660156,148.58384098347807,141.69588510688274,144.7748187620759,56930000,GOOG | |
| 2022-02-04,142.50396728515625,144.01776928929087,139.316917270586,142.50495555543466,49224000,GOOG | |
| 2022-02-07,138.44058227539062,143.3315020922446,138.20243951655232,143.19449740604833,44610000,GOOG | |
| 2022-02-08,138.71456909179688,139.33643434081728,136.3829507108703,138.49362227390085,34256000,GOOG | |
| 2022-02-09,140.9465789794922,141.66649596510112,139.8744272144619,140.3454825058692,28628000,GOOG | |
| 2022-02-10,138.1062774658203,140.9246574968021,137.55576522180007,139.0005709833034,33018000,GOOG | |
| 2022-02-11,133.64979553222656,138.7845900176904,132.81130131928032,138.25325024253885,38808000,GOOG | |
| 2022-02-14,134.81561279296875,135.67901147034578,132.82476477820438,132.88802929114863,26792000,GOOG | |
| 2022-02-15,135.93707275390625,137.40628106413632,135.05424325091025,136.97931786594233,26578000,GOOG | |
| 2022-02-16,136.99525451660156,137.45210905002415,134.34094305707512,135.94203209782992,25610000,GOOG | |
| 2022-02-17,131.83480834960938,136.34957699668786,131.72868331835218,135.66254665465073,30968000,GOOG | |
| 2022-02-18,130.00039672851562,133.3448860526747,129.84052499373334,132.56120286697626,31858000,GOOG | |
| 2022-02-22,128.93919372558594,131.42850964645913,127.28364340375532,129.51961244514993,38906000,GOOG | |
| 2022-02-23,127.12821197509766,131.27729764170886,127.04700656362324,130.60921170544276,26432000,GOOG | |
| 2022-02-24,132.198486328125,132.5606949977913,124.31781364241006,124.55246702373462,43166000,GOOG | |
| 2022-02-25,134.03790283203125,134.9042967165804,131.29326297444084,133.04745820158786,26236000,GOOG | |
| 2022-02-28,134.40806579589844,135.15487888700568,132.34971153202522,132.807311108626,29676000,GOOG | |
| 2022-03-01,133.68765258789062,135.62368947087188,132.90097415946244,133.99853204182602,24640000,GOOG | |
| 2022-03-02,134.26905822753906,135.12996335459587,132.95478026640944,134.12632157754155,23966000,GOOG | |
| 2022-03-03,133.8271484375,136.22434264767352,132.95328937232006,135.49166940727412,19780000,GOOG | |
| 2022-03-04,131.6489715576172,133.71854656188182,129.94160524814606,132.9049719802422,24446000,GOOG | |
| 2022-03-07,126.01172637939453,131.43175813753683,125.95742472609444,131.43175813753683,39178000,GOOG | |
| 2022-03-08,126.82281494140625,130.7766108324504,125.41013572795455,125.79849555692755,35250000,GOOG | |
| 2022-03-09,133.38671875,133.71803256204845,129.6222451923781,130.92954432969916,32258000,GOOG | |
| 2022-03-10,132.20697021484375,133.06039483944383,130.93055069471362,130.99182345374408,24266000,GOOG | |
| 2022-03-11,130.00836181640625,133.7195297958175,129.83000182653996,133.51974714584367,26600000,GOOG | |
| 2022-03-14,126.2872314453125,130.5568936752712,125.96041045385144,130.10551261437493,30254000,GOOG | |
| 2022-03-15,129.1962890625,130.04995695836078,126.1148546263226,127.28415325372953,30292000,GOOG | |
| 2022-03-16,133.21185302734375,133.2920549603963,128.7384248661199,130.53097988127888,32058000,GOOG | |
| 2022-03-17,134.1186065673828,134.25711647000907,132.24384234639126,132.84369209263863,23994000,GOOG | |
| 2022-03-18,136.31170654296875,136.42330506163603,132.45606894796202,133.40465635663375,45900000,GOOG | |
| 2022-03-21,135.9898681640625,137.0899194194668,134.12954818111456,136.35755032225362,26632000,GOOG | |
| 2022-03-22,139.7752685546875,140.993395354362,136.01129657858948,136.01129657858948,29776000,GOOG | |
| 2022-03-23,138.0076141357422,139.5236663876036,137.6718302962994,138.64035039393787,25302000,GOOG | |
| 2022-03-24,140.80606079101562,140.89026142032628,137.5451793229498,138.77387297706383,20544000,GOOG | |
| 2022-03-25,141.01483154296875,141.45126696496231,139.19934837160545,141.24649733376881,19270000,GOOG | |
| 2022-03-28,141.44178771972656,141.4681973448859,139.32754290350204,140.18081554228567,23774000,GOOG | |
| 2022-03-29,142.73712158203125,143.64636063712274,141.97385764763695,142.64794919552057,28678000,GOOG | |
| 2022-03-30,142.1337890625,142.96679446293496,141.65899362107518,142.35847610724753,21046000,GOOG | |
| 2022-03-31,139.1495361328125,142.13380864735274,139.119143017077,141.93851121282418,29516000,GOOG | |
| 2022-04-01,140.19625854492188,140.44536348732726,138.30007184496532,139.50872647121756,23480000,GOOG | |
| 2022-04-04,143.1282196044922,143.52802814664352,140.32030047713258,140.32030047713258,19076000,GOOG | |
| 2022-04-05,140.55796813964844,143.07591376859378,140.4388891634702,142.88610504303082,19256000,GOOG | |
| 2022-04-06,136.68487548828125,139.34780797516663,135.92970009822668,138.6632711093866,23574000,GOOG | |
| 2022-04-07,135.97640991210938,137.20849405417636,134.37442381174793,136.12886200367987,19448000,GOOG | |
| 2022-04-08,133.5307159423828,135.76220006872748,133.27364400839014,135.76220006872748,16434000,GOOG | |
| 2022-04-11,129.33180236816406,132.46325121942095,129.15344236392005,132.42419173166178,24188000,GOOG | |
| 2022-04-12,127.91488647460938,131.94938611695147,127.11924522596668,131.94938611695147,23004000,GOOG | |
| 2022-04-13,129.81954956054688,130.18797676600988,127.97876670347303,128.16599072988734,19542000,GOOG | |
| 2022-04-14,126.79740142822266,130.24227611933225,126.65641326313498,130.18174836291965,23484000,GOOG | |
| 2022-04-18,127.50286865234375,128.2511869538915,126.1252730127569,126.95384646800288,14918000,GOOG | |
| 2022-04-19,130.06365966796875,130.43506682285943,126.99517944489266,127.61843586362754,22720000,GOOG | |
| 2022-04-20,127.7863540649414,131.45117988438113,127.43616426035942,130.8139735581017,22610000,GOOG | |
| 2022-04-21,124.49019622802734,129.840965579761,124.20372706177547,128.8869045876794,30158000,GOOG | |
| 2022-04-22,119.18576049804688,125.00286453941435,118.71396020686073,124.55247930768924,46410000,GOOG | |
| 2022-04-25,122.8087387084961,122.8366383408899,118.34402971544009,119.0019136901976,34522000,GOOG | |
| 2022-04-26,119.07814025878906,122.31052934488176,118.73522564748922,122.31052934488176,49394000,GOOG | |
| 2022-04-27,114.60869598388672,117.0793185272958,112.71923719538479,113.96351511957091,62238000,GOOG | |
| 2022-04-28,118.9839859008789,120.00730949496311,114.73166361252417,116.69570659915392,36790000,GOOG | |
| 2022-04-29,114.55489349365234,118.5340956253253,114.28337001697713,117.15704732652016,33694000,GOOG | |
| 2022-05-02,116.737548828125,116.91939817312492,112.99350184177412,113.49869043642423,30280000,GOOG | |
| 2022-05-03,117.7065658569336,118.87287685400148,116.20944277963883,116.34694918893986,21216000,GOOG | |
| 2022-05-04,122.13615417480469,122.70212141288972,115.32413573355524,117.58102597665066,33232000,GOOG | |
| 2022-05-05,116.3285140991211,120.7992056736397,114.7701182637869,119.79007526736054,43090000,GOOG | |
| 2022-05-06,115.24591827392578,117.07782945606495,113.73434353080717,115.10541663488316,35310000,GOOG | |
| 2022-05-09,112.67912292480469,115.14914477899435,112.14852822794637,112.8978347339143,34520000,GOOG | |
| 2022-05-10,114.17426300048828,116.27321994499016,112.97736120235442,115.62504384419059,31158000,GOOG | |
| 2022-05-11,113.55299377441406,116.25329048226416,113.24311020097875,113.3033946927321,36502000,GOOG | |
| 2022-05-12,112.755859375,114.4452846964653,109.71926955329684,111.53723843626837,41464000,GOOG | |
| 2022-05-13,116.09835052490234,117.66222752104503,113.59185367655148,114.43432373293733,29738000,GOOG | |
| 2022-05-16,114.38152313232422,116.19001989826418,113.9256568170744,114.97090477450485,23282000,GOOG | |
| 2022-05-17,116.28367614746094,116.80779389439506,114.92456122763652,116.80779389439506,21576000,GOOG | |
| 2022-05-18,111.99858093261719,115.28143259540433,111.74050553304814,114.8249277131102,27982000,GOOG | |
| 2022-05-19,110.3489990234375,113.18082673273518,110.07249619948365,111.44058157296826,29192000,GOOG | |
| 2022-05-20,108.92164611816406,112.14705667209653,105.99216933919973,111.68421922806176,37586000,GOOG | |
| 2022-05-23,111.2667007446289,111.60449153557721,108.76345006727804,109.70979490706735,31558000,GOOG | |
| 2022-05-24,105.54676818847656,106.01408324495819,101.8420769922415,105.99665167571507,60386000,GOOG | |
| 2022-05-25,105.4605712890625,106.16324670958697,103.83815066744346,104.76556636684283,37900000,GOOG | |
| 2022-05-26,107.90827941894531,108.56517515117982,105.11033387735397,105.67082003111146,30288000,GOOG | |
| 2022-05-27,112.39515686035156,112.46390246544588,109.15778849075801,109.39542949653581,29924000,GOOG | |
| 2022-05-31,113.6307144165039,116.01664226049525,112.16946550813792,112.6741523596058,51302000,GOOG | |
| 2022-06-01,113.72836303710938,116.97868532399976,113.14396078084317,114.52002078564327,28630000,GOOG | |
| 2022-06-02,117.32444763183594,117.47590386672852,112.90233304444737,113.77918733132432,27472000,GOOG | |
| 2022-06-03,114.15383911132812,115.9478918984923,113.26104327507164,115.57722209680439,25052000,GOOG | |
| 2022-06-06,116.59156799316406,118.97101877702121,116.1110937826461,116.32452975775017,23786000,GOOG | |
| 2022-06-07,116.8097915649414,117.32708267101492,114.71332807292981,115.23395649193232,26414000,GOOG | |
| 2022-06-08,116.81825256347656,118.2212162544869,116.27893826853564,116.45805085333052,22544000,GOOG | |
| 2022-06-09,114.50656127929688,117.92627298642006,114.45574137981701,115.92496481928951,23142000,GOOG | |
| 2022-06-10,111.028564453125,113.0906589871753,110.46409482929529,112.37746987766197,31324000,GOOG | |
| 2022-06-13,106.49385833740234,108.82746864703272,106.20643891991365,107.06131555329432,36756000,GOOG | |
| 2022-06-14,106.81021881103516,108.06919157563813,105.97123052404666,106.50730635592481,25480000,GOOG | |
| 2022-06-15,109.99527740478516,111.66179004593572,107.73165943743341,108.50961063039887,33192000,GOOG | |
| 2022-06-16,106.25421905517578,108.8992105630685,105.41374075172075,107.76229677299612,35314000,GOOG | |
| 2022-06-17,107.47932434082031,108.85836445643078,105.25037928491042,106.1535900100682,43516000,GOOG | |
| 2022-06-21,111.61395263671875,112.26959394416423,108.90219981555238,109.30923793398885,39010000,GOOG | |
| 2022-06-22,111.63288879394531,113.36217943547064,110.3278778126662,110.76501258938546,23922000,GOOG | |
| 2022-06-23,112.28106689453125,112.79123485828705,110.63149162958359,112.54561166454329,24710000,GOOG | |
| 2022-06-24,118.11360931396484,118.21274803381166,113.1962725541736,113.1962725541736,39122000,GOOG | |
| 2022-06-27,116.20496368408203,118.82305909599042,115.58543980577458,118.50918443175061,32840000,GOOG | |
| 2022-06-28,112.1684799194336,117.43455487826039,112.04143395578056,115.93444400214202,28232000,GOOG | |
| 2022-06-29,111.8545913696289,113.25754748739476,111.15460711931249,111.74697633620637,18628000,GOOG | |
| 2022-06-30,108.98092651367188,110.93122495348199,106.9258105937485,110.10389057861049,38046000,GOOG | |
| 2022-07-01,108.69046783447266,109.41322035377777,106.72154440726422,107.94912823040424,31028000,GOOG | |
| 2022-07-05,113.47925567626953,113.64425880738834,105.86909537001831,107.12957333184349,36398000,GOOG | |
| 2022-07-06,114.8010025024414,115.93542274689425,111.84861347475054,113.68351969008535,28852000,GOOG | |
| 2022-07-07,118.87885284423828,119.43286197448735,115.12035443554873,115.59266401968128,32184000,GOOG | |
| 2022-07-08,119.73826599121094,120.00380661651754,117.09326698452465,117.12914119611416,29082000,GOOG | |
| 2022-07-11,116.1053237915039,118.36919271145733,115.81835288571834,118.2252093223456,26718000,GOOG | |
| 2022-07-12,114.43831634521484,117.42757569221024,114.20465122337698,116.42019371104023,24970000,GOOG | |
| 2022-07-13,111.78534698486328,114.74471507098775,111.42265175107768,112.2357322107201,38958000,GOOG | |
| 2022-07-14,111.04102325439453,111.58656369475668,108.93409167323391,110.42921548566031,32366000,GOOG | |
| 2022-07-15,112.36327362060547,113.59236271501223,111.42215891965498,112.55857105646754,34330000,GOOG | |
| 2022-07-18,109.5165023803711,114.38899452806326,108.90868570245549,113.03386301029207,33354000,GOOG | |
| 2022-07-19,114.20963287353516,114.39894745395539,110.10438082459362,111.32998044475059,30992300,GOOG | |
| 2022-07-20,114.28934478759766,115.91351388100477,112.85450548558248,113.65163674179546,26780100,GOOG | |
| 2022-07-21,114.62812805175781,114.79751758342807,111.50933699550689,114.67794447761882,27267800,GOOG | |
| 2022-07-22,107.9720458984375,112.77478884185437,107.21476475157722,111.40969103268355,44455300,GOOG | |
| 2022-07-25,107.82257843017578,110.18409593488983,106.62687779102495,108.49017782700034,28289900,GOOG | |
| 2022-07-26,105.06250762939453,107.35426864053352,104.38494185173607,107.04538093083389,36626600,GOOG | |
| 2022-07-27,113.19329071044922,113.99042961206194,108.03183570781071,109.20761140654551,41474600,GOOG | |
| 2022-07-28,114.17974090576172,114.28934769161397,111.4505486626162,112.39615615870369,23303800,GOOG | |
| 2022-07-29,116.22239685058594,116.48146810930595,112.82460951993647,112.99399904975834,31336200,GOOG | |
| 2022-08-01,115.06655883789062,116.70068665896291,114.27938630423952,115.11637526533917,22856200,GOOG | |
| 2022-08-02,115.48504638671875,116.66082195346142,113.85091866373118,114.02030819063229,17911000,GOOG | |
| 2022-08-03,118.354736328125,118.992444358016,115.73415513035661,115.92346971286592,25302800,GOOG | |
| 2022-08-04,118.44441986083984,119.07216157423153,117.28856928777384,117.87646090051038,15757700,GOOG | |
| 2022-08-05,117.79674530029297,118.43445333883389,116.29214933338572,116.51136289702407,15615700,GOOG | |
| 2022-08-08,117.71703338623047,120.42729643145064,117.408145683986,118.69352812537703,17061100,GOOG | |
| 2022-08-09,117.0793228149414,117.77681361215606,116.14268579975644,117.56756637299166,15424300,GOOG | |
| 2022-08-10,120.21804809570312,121.34399971146233,118.93266566598884,119.16183795844974,20497000,GOOG | |
| 2022-08-11,119.3910140991211,121.90198852332713,119.1219841116302,121.64292486191498,16671600,GOOG | |
| 2022-08-12,122.21089172363281,122.21089172363281,119.96894714183715,120.72622832915938,16121100,GOOG | |
| 2022-08-15,122.44005584716797,122.81870021658315,121.13474841048986,121.77245644078141,15525000,GOOG | |
| 2022-08-16,122.0713882446289,122.78681234898862,121.0998804885519,121.88206605551868,15626200,GOOG | |
| 2022-08-17,119.88922882080078,121.7126788608795,119.76965570926,120.49704550082703,17589200,GOOG | |
| 2022-08-18,120.42729949951172,121.25432977080732,119.1219919739805,119.79955775254753,15652000,GOOG | |
| 2022-08-19,117.69710540771484,119.57037182963043,117.24871195210602,119.44083999689695,20187000,GOOG | |
| 2022-08-22,114.65802764892578,116.08290828648255,114.25945820306266,115.68433884061942,19316000,GOOG | |
| 2022-08-23,114.35909271240234,115.51494328504332,113.8907818101214,113.91070686044165,14390700,GOOG | |
| 2022-08-24,114.28934478759766,115.30270959475833,113.37264042201694,114.04023984464119,16051200,GOOG | |
| 2022-08-25,117.27860260009766,117.35831800532122,114.63809632026195,114.7377367757517,14874700,GOOG | |
| 2022-08-26,110.90151977539062,116.18253982055062,110.82180437192696,115.39536731602526,31698700,GOOG | |
| 2022-08-29,109.94495391845703,111.55915668474417,109.41685265599014,110.38338105050332,20386100,GOOG | |
| 2022-08-30,109.5165023803711,110.97127435637377,108.41047580921841,110.63248767589114,20548200,GOOG | |
| 2022-08-31,108.75922393798828,111.36983897860348,108.65958347726126,111.23034081316969,25898000,GOOG | |
| 2022-09-01,110.15420532226562,110.82180472371466,107.80265412717766,108.80903259130379,22784400,GOOG | |
| 2022-09-02,108.29090881347656,111.27518897924301,107.74287485913545,110.94138164209336,20618100,GOOG | |
| 2022-09-06,107.09519958496094,108.49018117296671,106.12867119750015,107.74785331408067,20565100,GOOG | |
| 2022-09-07,110.08445739746094,110.59262599679866,107.22970933833248,107.37419445934216,22987200,GOOG | |
| 2022-09-08,109.02825164794922,110.18410225388442,107.67312012475332,108.78911302682044,21660700,GOOG | |
| 2022-09-09,111.37979888916016,111.59901245137951,109.60617294331915,109.65599697185243,21732900,GOOG | |
| 2022-09-12,111.469482421875,112.2367222999648,110.5328454052816,111.58904792896041,19732900,GOOG | |
| 2022-09-13,104.9329605102539,108.97842982882987,104.62407282315569,108.50014500815197,33015000,GOOG | |
| 2022-09-14,105.490966796875,105.72013909334997,104.12586893627275,105.06250597946553,22115800,GOOG | |
| 2022-09-15,103.52801513671875,105.8297423619326,102.94012352210113,104.63404168438555,26494900,GOOG | |
| 2022-09-16,103.25897979736328,103.6575492326074,101.49034075697695,102.6013466909782,64540100,GOOG | |
| 2022-09-19,103.47819519042969,103.64758473271766,102.00349813674168,102.17288767902967,19738600,GOOG | |
| 2022-09-20,101.46542358398438,102.80062238178697,100.75796648337682,102.51165974597612,24001700,GOOG | |
| 2022-09-21,99.65193939208984,103.11947579762926,99.63200674031224,101.87395113430175,26596800,GOOG | |
| 2022-09-22,100.2099380493164,101.31596462518958,99.0540950451547,99.09394514695363,21272700,GOOG | |
| 2022-09-23,98.81494903564453,99.75158607361946,97.65910602898245,99.70176204314346,25657000,GOOG | |
| 2022-09-26,98.45623779296875,100.08040692879655,98.02777697580973,98.2569568742305,22437900,GOOG | |
| 2022-09-27,97.73881530761719,100.10033298908179,96.99150045169445,99.55230665598636,24225000,GOOG | |
| 2022-09-28,100.37932586669922,101.03696656629188,97.44985690164711,97.66906286609841,24617000,GOOG | |
| 2022-09-29,97.73881530761719,98.9444899650028,96.17443651330211,98.9444899650028,21921500,GOOG | |
| 2022-09-30,95.8057632446289,99.13779274836097,95.68619013443349,97.3801083195103,26277800,GOOG | |
| 2022-10-03,98.94448852539062,99.61208796246908,96.67264501069306,96.87193353062078,24840000,GOOG | |
| 2022-10-04,102.0433578491211,102.35224556196901,100.67825995316747,100.67825995316747,22580900,GOOG | |
| 2022-10-05,101.8540267944336,102.3721617130739,99.38290250025544,100.32950581222886,18475500,GOOG | |
| 2022-10-06,101.87395477294922,103.35862569816089,101.13660627450554,101.13660627450554,17156200,GOOG | |
| 2022-10-07,99.21351623535156,101.05689129018879,98.85480450983864,100.28965141189032,24249900,GOOG | |
| 2022-10-10,98.3565902709961,99.63200630432966,97.51960134990065,99.49250815081375,16529900,GOOG | |
| 2022-10-11,97.69896697998047,99.76155571571407,96.90182807834972,97.89824790434817,21617700,GOOG | |
| 2022-10-12,97.94805908203125,99.29123240548611,97.32030980870523,97.91816010542799,17343400,GOOG | |
| 2022-10-13,99.35301971435547,100.17008366575132,94.92891326421795,95.5865539968946,32812200,GOOG | |
| 2022-10-14,96.83207702636719,100.92736303614488,96.6826125350895,100.26474295307499,22624800,GOOG | |
| 2022-10-17,100.41918182373047,101.4056352538867,99.15373207814254,99.16369080220836,23311600,GOOG | |
| 2022-10-18,101.0270004272461,103.84687021633951,100.28965192197685,103.56787389553924,21610500,GOOG | |
| 2022-10-19,99.93093872070312,101.29503305522745,99.27828499372607,100.3394668695409,21573700,GOOG | |
| 2022-10-20,100.17008209228516,102.63124023463291,99.61208943241289,100.45904474888468,25125100,GOOG | |
| 2022-10-21,101.1166763305664,101.25617448292422,97.87831224696995,98.10748452495245,28988700,GOOG | |
| 2022-10-24,102.6013412475586,102.73087307625688,99.94090238172672,101.72448701612629,24680800,GOOG | |
| 2022-10-25,104.55432891845703,104.72371845833838,102.65116346965458,102.93016739673408,29910200,GOOG | |
| 2022-10-26,94.48051452636719,98.18719698262046,94.23140960432951,96.41357115404482,71504300,GOOG | |
| 2022-10-27,92.26847076416016,94.82926931289944,91.5709799540287,93.97234768783527,54036500,GOOG | |
| 2022-10-28,96.23422241210938,96.51321872906027,91.99245971580538,92.19871933628254,35696900,GOOG | |
| 2022-10-31,94.32109832763672,96.00504255614048,94.04209440850713,95.43708359583718,29868700,GOOG | |
| 2022-11-01,90.17598724365234,95.82070603142994,90.10623816533712,95.24776011476685,43220600,GOOG | |
| 2022-11-02,86.75827026367188,90.97312929368631,86.69848750931467,90.58452618620522,43553600,GOOG | |
| 2022-11-03,83.19107818603516,86.24012762138165,83.15122048599571,86.0358597594591,48510400,GOOG | |
| 2022-11-04,86.38958740234375,86.41948637993916,83.57968407263506,85.20385309508659,40173300,GOOG | |
| 2022-11-07,88.3326187133789,88.62158137391907,86.64866678205448,87.02730357754852,26899900,GOOG | |
| 2022-11-08,88.59168243408203,90.08132507503518,87.33619143732746,88.84078736824321,30172000,GOOG | |
| 2022-11-09,87.08708953857422,89.16960321174938,87.04723183546967,88.22798683188337,26743900,GOOG | |
| 2022-11-10,93.83284759521484,94.21149197184967,91.32187312832481,92.00939759785734,42371200,GOOG | |
| 2022-11-11,96.3836898803711,97.01143161294254,93.82289131754513,94.37091764221171,30569100,GOOG | |
| 2022-11-14,95.68618774414062,96.83207198146314,94.77247101232672,95.15808649094245,24170100,GOOG | |
| 2022-11-15,98.36656188964844,100.06047247467393,96.67264370254333,98.31673785982079,31831000,GOOG | |
| 2022-11-16,98.63558959960938,99.49251119864597,97.55148745848153,97.66906121915558,24660200,GOOG | |
| 2022-11-17,98.14735412597656,99.12384891295734,96.75236483118118,96.8320802427878,21818700,GOOG | |
| 2022-11-18,97.44985961914062,98.80499115723032,96.39364946022732,98.65552666660223,24969900,GOOG | |
| 2022-11-21,95.48690795898438,98.36656047331267,95.32747714749516,97.21070989625437,18696900,GOOG | |
| 2022-11-22,96.98153686523438,97.19875108141898,94.0719929965356,95.81572757293841,18868900,GOOG | |
| 2022-11-23,98.46620178222656,98.71431085335176,96.99149717149757,96.99149717149757,17568900,GOOG | |
| 2022-11-25,97.25056457519531,98.58577097262202,97.18081549785745,98.11246551703016,8567800,GOOG | |
| 2022-11-28,95.90541076660156,97.47975595745125,95.54669901167176,96.852006585284,19974500,GOOG | |
| 2022-11-29,95.09830474853516,96.04490048389862,94.05206095506648,95.65629738394271,20220000,GOOG | |
| 2022-11-30,101.0867919921875,101.0867919921875,94.33106654194692,94.77946004124199,39888100,GOOG | |
| 2022-12-01,100.91739654541016,102.22270405614789,100.30957985672775,101.03696965865385,21771500,GOOG | |
| 2022-12-02,100.46900939941406,100.78786342860444,98.81494889655923,99.01423741610303,18821500,GOOG | |
| 2022-12-05,99.51244354248047,101.38570994275777,98.99928797747218,99.45764015194175,19955500,GOOG | |
| 2022-12-06,96.96160125732422,99.85121998769762,96.41357496840739,99.31315242255947,20877600,GOOG | |
| 2022-12-07,94.80934143066406,96.96160415342233,94.68478896099741,96.4235365722129,26647900,GOOG | |
| 2022-12-08,93.61363220214844,95.52676389422075,93.46417532174225,95.34740803565396,25593200,GOOG | |
| 2022-12-09,92.73678588867188,94.15170011009215,92.68696186030775,93.5638161062083,21885300,GOOG | |
| 2022-12-12,93.22502899169922,93.53890364431625,91.57097616662267,92.75671049480377,27380900,GOOG | |
| 2022-12-13,95.50682830810547,99.44269074961022,95.03850982500802,97.71888129511437,34788500,GOOG | |
| 2022-12-14,94.96875762939453,96.871922874432,93.60366752793222,95.19793750158102,26452900,GOOG | |
| 2022-12-15,90.87348175048828,93.69335157892858,90.10624185758189,93.20510801071543,28298800,GOOG | |
| 2022-12-16,90.53469848632812,91.42151144971763,89.687743224921,90.87347755005923,48485500,GOOG | |
| 2022-12-19,88.83081817626953,90.87347400923971,88.60662526317364,90.55462000788403,23020500,GOOG | |
| 2022-12-20,89.3091049194336,89.45856941149329,87.72480106900841,88.4123331712351,21976800,GOOG | |
| 2022-12-21,89.9268798828125,90.58949990998798,88.5916811047416,89.40874497244687,20336400,GOOG | |
| 2022-12-22,87.94401550292969,88.86071991346789,86.62874164369838,88.6116149582947,23656100,GOOG | |
| 2022-12-23,89.48845672607422,89.77741937038071,87.30630260857548,87.30630260857548,17815000,GOOG | |
| 2022-12-27,87.61519622802734,89.17957506190152,87.22161373887047,88.99025286094808,15470900,GOOG | |
| 2022-12-28,86.15045166015625,88.20307393601679,86.06077753062657,87.18672912428298,17879600,GOOG | |
| 2022-12-29,88.63153839111328,89.04505352139834,86.67855649047233,86.7184141948217,18280700,GOOG | |
| 2022-12-30,88.4123306274414,88.5119710852544,86.71841243630188,87.05221215111922,19190300,GOOG | |
| 2023-01-03,89.37885284423828,91.22223555229428,88.7012870774812,89.5083922833158,20738500,GOOG | |
| 2023-01-04,88.39240264892578,90.91334361509522,87.48566455217458,90.68417131021438,27046500,GOOG | |
| 2023-01-05,86.45933532714844,87.89418214943886,86.25008809924427,87.75468399750275,23136100,GOOG | |
| 2023-01-06,87.8443603515625,88.15324801165816,85.26362949444754,87.04722158747727,26612600,GOOG | |
| 2023-01-09,88.48207092285156,90.50480166373178,88.2628573761806,88.87565335286251,22996700,GOOG | |
| 2023-01-10,88.92050170898438,89.15466097248276,86.38959447952928,86.40952713289246,22855600,GOOG | |
| 2023-01-11,91.92969512939453,92.1190097266196,89.41871291469619,89.73756695442677,25998800,GOOG | |
| 2023-01-12,91.58094024658203,92.28839733655519,90.24573386677076,92.06918378150564,22754200,GOOG | |
| 2023-01-13,92.46775817871094,92.64711404232881,90.604450462352,91.20030906220076,18630700,GOOG | |
| 2023-01-17,91.83004760742188,92.63714517048481,90.51476624231283,92.44782298573499,22935800,GOOG | |
| 2023-01-18,91.45140838623047,93.25293405372786,91.07277159749462,92.60725900776063,19641600,GOOG | |
| 2023-01-19,93.57378387451172,94.06202743127182,91.0528354807727,91.06280180701502,28707700,GOOG | |
| 2023-01-20,98.924560546875,99.0640587163763,95.56663054977666,95.60648065356553,53704800,GOOG | |
| 2023-01-23,100.84764099121094,101.03696317451022,98.39644934262148,98.77508610714074,31791800,GOOG | |
| 2023-01-24,98.85480499267578,100.7280714334421,98.3466287787038,99.1935916693503,27391400,GOOG | |
| 2023-01-25,96.3836898803711,97.37014334643472,94.92094331384368,96.8520007971328,31000900,GOOG | |
| 2023-01-26,98.80498504638672,98.85480147212854,96.47335890220131,97.92813081004243,24542100,GOOG | |
| 2023-01-27,100.34943389892578,101.21632183362618,98.61566563160451,98.69538103752446,29020400,GOOG | |
| 2023-01-30,97.59931182861328,99.05308788428029,97.17085103046311,98.39147131034075,24365100,GOOG | |
| 2023-01-31,99.51244354248047,99.55230124487949,97.43988863020807,97.5096377088865,22306800,GOOG | |
| 2023-02-01,101.06685638427734,101.82413752913631,98.06763078333599,99.38290456015447,26392600,GOOG | |
| 2023-02-02,108.41047668457031,108.43040173554562,106.15856582037357,106.40767076900347,46622600,GOOG | |
| 2023-02-03,104.84329223632812,107.63326310613888,102.9301680509585,103.13941529603834,36823400,GOOG | |
| 2023-02-06,103.09954833984375,104.3251403227676,101.84405737995182,102.31735522054565,25573000,GOOG | |
| 2023-02-07,107.6531982421875,108.28093999190541,103.17727603290001,103.25898318792233,33738800,GOOG | |
| 2023-02-08,99.64197540283203,103.20915994675248,98.10250870735733,102.32234697383362,73546000,GOOG | |
| 2023-02-09,95.11822509765625,100.24978815118558,93.5239550738038,100.180039075207,97798600,GOOG | |
| 2023-02-10,94.52037811279297,96.67264082015859,94.19155777072564,95.39722475622646,49325300,GOOG | |
| 2023-02-13,94.65988159179688,95.00862700356122,93.71328581671084,94.66984791844152,43116600,GOOG | |
| 2023-02-14,94.61005401611328,94.83425454577915,92.31829310889367,94.32109897296262,42513100,GOOG | |
| 2023-02-15,96.75235748291016,96.99149609748751,94.02216946042019,94.40080623367429,36964500,GOOG | |
| 2023-02-16,95.43708038330078,97.52956029282052,94.62998283584812,95.1979417770332,35642100,GOOG | |
| 2023-02-17,94.2513427734375,95.40719336027296,93.11542483924657,94.72962760987137,31095100,GOOG | |
| 2023-02-21,91.72045135498047,93.08056233828081,91.6706273210391,92.9061858215663,28367200,GOOG | |
| 2023-02-22,91.47134399414062,92.02933666968691,90.54467324249123,91.60485932602917,29891100,GOOG | |
| 2023-02-23,90.74394226074219,91.8001447157316,89.68773980575277,91.8001447157316,32423700,GOOG | |
| 2023-02-24,89.03010559082031,89.80731180086434,88.5418620284736,89.3091019121613,31295600,GOOG | |
| 2023-02-27,89.77742004394531,90.12616544414568,89.2891764836648,89.76745371763114,22724300,GOOG | |
| 2023-02-28,89.9767074584961,91.12258410197441,89.19949365917482,89.21942631155919,30546900,GOOG | |
| 2023-03-01,90.18595123291016,90.87347567218028,89.5283105669101,89.83720585037035,26323900,GOOG | |
| 2023-03-02,91.97950744628906,92.14890458644591,89.44860029319295,89.53828202646184,23328600,GOOG | |
| 2023-03-03,93.68338012695312,93.77306185617206,92.32825628145167,92.4079640826605,30242500,GOOG | |
| 2023-03-06,95.23780059814453,95.95522402746137,93.96238454694985,94.02216729869981,28288200,GOOG | |
| 2023-03-07,93.83284759521484,95.7459717225672,93.50801833948827,95.07837230345146,24101500,GOOG | |
| 2023-03-08,94.31114196777344,95.89544590790642,94.06701636351684,94.06701636351684,25395200,GOOG | |
| 2023-03-09,92.32826232910156,95.57658540402996,92.02435398597854,94.15170478575997,24438900,GOOG | |
| 2023-03-10,90.68415832519531,92.84638723299666,90.47491110206089,92.16882153814659,32850100,GOOG | |
| 2023-03-13,91.33184814453125,92.74676252321393,89.61800476659775,90.24076717997009,31508600,GOOG | |
| 2023-03-14,93.91255950927734,94.49048477691038,92.4478212905188,92.73678392433533,32303900,GOOG | |
| 2023-03-15,96.20433044433594,96.90182123242651,92.70689497358592,93.20510485138759,38367300,GOOG | |
| 2023-03-16,100.70814514160156,101.604924448711,95.52676541487067,96.22425620813385,54499500,GOOG | |
| 2023-03-17,102.0931625366211,103.11947362120915,100.38928574540026,100.47895987026916,76140300,GOOG | |
| 2023-03-20,101.5650634765625,102.2127378220751,100.42914559148224,100.69817557391525,26033900,GOOG | |
| 2023-03-21,105.4610595703125,105.5806326735228,101.49531333982702,101.61488644303732,33122800,GOOG | |
| 2023-03-22,103.84686279296875,107.12508453219131,103.83689646734415,104.76356709637714,32336900,GOOG | |
| 2023-03-23,105.87957000732422,106.71755486222804,105.03261469829418,105.51089194481666,31385800,GOOG | |
| 2023-03-24,105.68028259277344,105.77993065541547,104.36500874794488,105.36142855772651,25236200,GOOG | |
| 2023-03-27,102.6910171508789,105.02264332233293,102.26255635367596,104.94292791771856,25393400,GOOG | |
| 2023-03-28,100.99710845947266,102.63123627352553,99.92097328375601,102.63123627352553,24913500,GOOG | |
| 2023-03-29,101.5351791381836,102.45188352966429,100.66829117545393,102.35224307008244,26148300,GOOG | |
| 2023-03-30,100.9572525024414,101.24621515288571,99.93094133828934,101.0768256136155,25009800,GOOG | |
| 2023-03-31,103.62765502929688,103.81697721634275,101.07682287662577,101.345852866883,28108000,GOOG | |
| 2023-04-03,104.53440856933594,104.57425867291713,102.01346000030347,102.30242266478734,20719900,GOOG | |
| 2023-04-04,104.74365234375,105.72013949273887,104.22550978944261,104.46464841338768,20377200,GOOG | |
| 2023-04-05,104.57425689697266,106.15856836126058,103.72929331671239,105.74007386204487,21864200,GOOG | |
| 2023-04-06,108.51011657714844,109.23749876618596,104.43974265003388,105.39131777125203,34684200,GOOG | |
| 2023-04-10,106.56709289550781,107.58344533271044,105.22192770704989,107.00552003328774,19741500,GOOG | |
| 2023-04-11,105.74007415771484,106.83613444056934,104.9030775548631,106.53720545339087,18721300,GOOG | |
| 2023-04-12,104.84329223632812,107.20181467208765,104.59418728712646,107.00552137089942,22761600,GOOG | |
| 2023-04-13,107.80265808105469,107.87738652348035,106.05892347171296,106.08881484868323,21650700,GOOG | |
| 2023-04-14,109.06810760498047,109.18768071466963,107.20479988990895,107.30444794902304,20758700,GOOG | |
| 2023-04-17,106.03898620605469,106.32794884099599,104.94292601970857,105.0525327985511,29043400,GOOG | |
| 2023-04-18,104.74365234375,106.66674286607437,104.40486565792136,106.61691883513258,17641400,GOOG | |
| 2023-04-19,104.64399719238281,105.34647492983932,103.42837150180581,103.84187900187301,16732000,GOOG | |
| 2023-04-20,105.52085876464844,106.50532049712349,104.26536768301857,104.27533400964097,22515300,GOOG | |
| 2023-04-21,105.53082275390625,106.25820493755539,105.10734130575133,105.71017101665839,22379000,GOOG | |
| 2023-04-24,106.39769744873047,106.93576501465233,104.982783258017,105.67031530370814,21410900,GOOG | |
| 2023-04-25,104.23546600341797,107.0553355945603,104.18564197730997,106.22830541447335,31408100,GOOG | |
| 2023-04-26,104.07604217529297,106.63684068600577,102.90026653990267,105.18206873070585,37068200,GOOG | |
| 2023-04-27,107.98201751708984,108.75922375234576,104.04615470741204,104.85325992270691,38235200,GOOG | |
| 2023-04-28,107.83255004882812,107.90229912950076,105.66035461949231,107.41405556479232,23957900,GOOG | |
| 2023-05-01,107.32437133789062,108.29089972052763,107.11512410073408,107.33433766406364,20926300,GOOG | |
| 2023-05-02,105.60057830810547,107.34431303338933,104.1258735955216,107.27456394846118,20343100,GOOG | |
| 2023-05-03,105.74007415771484,107.7428725247388,105.24186424713736,105.83971461941437,17116300,GOOG | |
| 2023-05-04,104.83332061767578,105.91942209444889,104.32514441837536,105.77992393810436,19780600,GOOG | |
| 2023-05-05,105.83472442626953,106.05892496085364,104.3640108828777,104.94293205845698,20705300,GOOG | |
| 2023-05-08,107.85247039794922,108.03182625501442,105.41124507874765,105.41622444069306,17266000,GOOG | |
| 2023-05-09,107.55355834960938,110.19905176881008,107.33932413413996,108.39054735366113,24782400,GOOG | |
| 2023-05-10,111.87801361083984,113.10361330628417,108.09162294281039,108.16137202452967,47533500,GOOG | |
| 2023-05-11,116.4814682006836,118.01595550033782,114.51852011215136,115.44519076706986,57115100,GOOG | |
| 2023-05-12,117.49781799316406,117.8366046696003,116.13272776732981,116.58111362505589,31272500,GOOG | |
| 2023-05-15,116.541259765625,118.36968920002299,116.06298251521976,116.07294123979666,22107900,GOOG | |
| 2023-05-16,119.66004943847656,120.7660760182234,116.41172638282777,116.41172638282777,32370100,GOOG | |
| 2023-05-17,121.04507446289062,121.84220570090527,119.03230231258894,119.74972574825769,26659600,GOOG | |
| 2023-05-18,123.0777587890625,123.45640314282339,121.0550280014122,121.12477707677672,27014500,GOOG | |
| 2023-05-19,122.8087387084961,126.02617448987581,122.28063743788763,123.75533446501166,30251300,GOOG | |
| 2023-05-22,125.41935729980469,126.59513291479917,123.00801571510112,123.06780606981572,29760200,GOOG | |
| 2023-05-23,122.84860229492188,124.97097380543636,122.60946366324927,124.48273021516478,24477900,GOOG | |
| 2023-05-24,121.20449829101562,122.31052482632842,120.31768531795646,121.44363690343802,23087900,GOOG | |
| 2023-05-25,123.90480041503906,125.52896955181998,122.4599947481395,124.76172204985998,33812700,GOOG | |
| 2023-05-26,124.9809341430664,125.54889311737134,122.84859640781076,123.6208232628772,25154700,GOOG | |
| 2023-05-30,124.19376373291016,125.92753206287622,122.45002907632411,125.83785792953582,27230700,GOOG | |
| 2023-05-31,122.92831420898438,124.45283529590621,122.65927660418652,123.25712696739981,41548800,GOOG | |
| 2023-06-01,123.92472839355469,124.59232780882452,122.8585595535293,123.05784046486733,25017700,GOOG | |
| 2023-06-02,124.78164672851562,126.2912220185059,123.90479249659886,124.04429065129847,19362400,GOOG | |
| 2023-06-05,126.17662811279297,127.53175955848104,123.93468371248129,124.16386359609469,22672500,GOOG | |
| 2023-06-06,127.45205688476562,128.41858528144934,125.5190000913982,126.1467418119909,19450100,GOOG | |
| 2023-06-07,122.4998550415039,129.08619065653886,122.1909597280458,127.11825543137033,34179300,GOOG | |
| 2023-06-08,122.2308120727539,123.28702220451487,121.573178973808,122.14611730406055,24815000,GOOG | |
| 2023-06-09,122.43009948730469,123.84003436962045,121.9817060309829,122.12120419017292,20304500,GOOG | |
| 2023-06-12,123.90480041503906,124.30336985482921,121.91196081816805,122.95321768303401,22255700,GOOG | |
| 2023-06-13,123.98451232910156,125.40939290478947,123.40160767569462,125.20014566526488,19287700,GOOG | |
| 2023-06-14,123.93468475341797,124.34322049657081,121.72263931227789,123.35676708073056,24659600,GOOG | |
| 2023-06-15,125.33963775634766,125.70831579027652,122.69912397234283,123.43647243812136,24517100,GOOG | |
| 2023-06-16,123.61582946777344,126.24637695099157,123.34679948516035,126.24637695099157,56686800,GOOG | |
| 2023-06-20,123.40658569335938,124.72684643594135,122.39024088358681,123.09271863853168,22698000,GOOG | |
| 2023-06-21,120.82586669921875,122.96817078294386,120.42729726004761,122.79379427765657,22612000,GOOG | |
| 2023-06-22,123.426513671875,123.49127578437593,119.1717972027708,120.22800727725637,20781900,GOOG | |
| 2023-06-23,122.57955932617188,122.99806141591192,121.42371632186054,121.60307218829777,29542900,GOOG | |
| 2023-06-26,118.66362762451172,122.28063628128477,118.56398716720196,121.0311280700037,23185000,GOOG | |
| 2023-06-27,118.58391571044922,119.46574170926495,116.49143577113968,117.41809883387904,27221700,GOOG | |
| 2023-06-28,120.6465072631836,120.83582184957848,117.17896312766221,117.53767485209819,19753100,GOOG | |
| 2023-06-29,119.5803451538086,120.47712451542701,118.78320625413001,119.66005296211249,18517500,GOOG | |
| 2023-06-30,120.53690338134766,121.59310592756052,120.44722164704069,120.66643521748027,23865800,GOOG | |
| 2023-07-03,120.12836456298828,120.58671674312428,119.27642992017535,119.88922594771722,13888300,GOOG | |
| 2023-07-05,122.19095611572266,122.92831223384883,119.63015755940584,119.63015755940584,17830300,GOOG | |
| 2023-07-06,120.4970474243164,120.71626099793399,118.823061846422,120.20808476837323,17732500,GOOG | |
| 2023-07-07,119.7098617553711,121.31409807525121,119.66003772970366,120.45717652790857,20982400,GOOG | |
| 2023-07-10,116.45158386230469,118.64370436452255,116.22240396516169,118.64370436452255,32960100,GOOG | |
| 2023-07-11,117.28856658935547,117.80172214687876,115.41530021640207,116.34197087794419,18286600,GOOG | |
| 2023-07-12,119.19174194335938,120.52694085694968,118.57395891645761,118.87288790413781,22059600,GOOG | |
| 2023-07-13,124.3830795288086,124.88626876707143,120.62657280472715,121.10485763084107,31535900,GOOG | |
| 2023-07-14,125.24996185302734,126.6349847230031,124.452830599517,124.68200288909541,20482800,GOOG | |
| 2023-07-17,124.61225128173828,126.82430433915508,124.05425865539148,125.60867102997436,20675300,GOOG | |
| 2023-07-18,123.6357650756836,124.54250310002475,122.85855888279706,124.45780833306449,21071200,GOOG | |
| 2023-07-19,122.34040832519531,125.02077972403349,122.03152065395217,124.3432140307319,22313800,GOOG | |
| 2023-07-20,119.10205078125,124.25353903311256,118.26007488125666,121.68278187123195,27541700,GOOG | |
| 2023-07-21,119.87925720214844,120.86571822413254,118.6436988457571,120.4372574292924,56498100,GOOG | |
| 2023-07-24,121.44363403320312,122.90837225357116,120.94542416788498,121.48947457104292,22276100,GOOG | |
| 2023-07-25,122.35038757324219,123.24716690939958,121.09489650262182,121.44364191054977,31820800,GOOG | |
| 2023-07-26,129.19578552246094,130.89965474223388,128.24918982212503,129.89327629091065,46216900,GOOG | |
| 2023-07-27,129.405029296875,133.12168594668785,128.71749723017615,131.32812733881232,35931600,GOOG | |
| 2023-07-28,132.53378295898438,133.59000064543451,130.45126937000117,130.50109339738742,26971000,GOOG | |
| 2023-07-31,132.63345336914062,133.35087691278102,131.6569661252483,132.5338052975724,18381900,GOOG | |
| 2023-08-01,131.4178009033203,132.44411203482923,130.2818829905746,130.38650280770463,22154300,GOOG | |
| 2023-08-02,128.17942810058594,129.95305392950812,127.3922556345436,129.37512868576886,22705800,GOOG | |
| 2023-08-03,128.30899047851562,129.30541034510995,127.31754997450537,127.91041340938155,15018100,GOOG | |
| 2023-08-04,128.07980346679688,131.4576662196929,127.85561811842626,129.1360213010429,20509500,GOOG | |
| 2023-08-07,131.46762084960938,131.58718635118814,128.96659761109194,129.04631301353058,17621000,GOOG | |
| 2023-08-08,131.36798095703125,131.46762901731,129.6641116370438,130.51105933277577,16836000,GOOG | |
| 2023-08-09,129.68402099609375,131.99572205375475,129.04134122111196,131.71672574736922,17745200,GOOG | |
| 2023-08-10,129.7438201904297,132.1720915536337,129.56944369623338,131.49751344791378,17855700,GOOG | |
| 2023-08-11,129.70394897460938,129.97298654755878,128.2890348420158,128.73941240550306,15191500,GOOG | |
| 2023-08-14,131.3580322265625,131.43774764001847,129.12604626227642,129.3851251570485,17526200,GOOG | |
| 2023-08-15,129.80360412597656,131.51744729958537,129.354214808165,131.1188702800492,14769200,GOOG | |
| 2023-08-16,128.64776611328125,130.42935919155397,128.000099299133,128.81715566153295,17548400,GOOG | |
| 2023-08-17,129.99293518066406,132.01665445022962,129.38511848803188,129.98296125189586,23665600,GOOG | |
| 2023-08-18,127.65133666992188,129.36517988161967,126.54531012288619,128.59793240559983,23619400,GOOG | |
| 2023-08-21,128.46839904785156,128.79721941027154,126.70474692781677,127.39227142860051,21851100,GOOG | |
| 2023-08-22,129.22567749023438,130.4811608791981,128.46341700333525,128.6676848729172,15569400,GOOG | |
| 2023-08-23,132.7330780029297,133.58999957295524,130.0427325872543,130.38152684826596,26497000,GOOG | |
| 2023-08-24,129.95306396484375,134.48677693775275,129.83349845833962,134.2446507054183,18680400,GOOG | |
| 2023-08-25,130.22210693359375,130.929556481822,127.58158532408703,129.67407299923124,20678100,GOOG | |
| 2023-08-28,131.3181610107422,132.76298190891964,130.38153915412704,131.6071312720416,16715500,GOOG | |
| 2023-08-29,135.00491333007812,136.80344362659926,132.503890102332,132.5218310091549,30803300,GOOG | |
| 2023-08-30,136.4397430419922,136.758604645902,134.53758122900575,135.08462683784973,21773400,GOOG | |
| 2023-08-31,136.85826110839844,137.9044897006451,136.33015984810817,136.55933213740266,28147900,GOOG | |
| 2023-09-01,136.3102264404297,138.08385239991046,135.45330483720738,137.93438031316114,16665700,GOOG | |
| 2023-09-05,136.22055053710938,136.8781760161028,135.07465870358806,135.95151294779097,17730200,GOOG | |
| 2023-09-06,134.8853302001953,136.98777637967183,134.20777210080212,136.52444486721987,15814300,GOOG | |
| 2023-09-07,135.71237182617188,136.09101621022137,133.48040123596684,134.11810929090532,16976000,GOOG | |
| 2023-09-08,136.7087860107422,137.02266066316884,135.3835459250289,135.3835459250289,17810700,GOOG | |
| 2023-09-11,137.2468719482422,137.7689980034681,136.0611299257338,136.88816020365275,17180800,GOOG | |
| 2023-09-12,135.5828399658203,137.14721103583548,135.44332660762126,136.63904244700734,15212900,GOOG | |
| 2023-09-13,137.00770568847656,137.2069865831919,134.44689981870354,135.4134281224385,16394900,GOOG | |
| 2023-09-14,138.4923858642578,139.05037848892624,136.56928784978413,137.89452793545095,19064600,GOOG | |
| 2023-09-15,137.8048553466797,138.86105785576552,136.68885488071825,138.30306522486424,48947600,GOOG | |
| 2023-09-18,138.46249389648438,139.42900705740954,137.13725381648123,137.13725381648123,16233600,GOOG | |
| 2023-09-19,138.3329620361328,138.67672808191895,137.007721883596,137.7550367302338,15479100,GOOG | |
| 2023-09-20,134.10813903808594,138.34292324508579,134.0383975573102,138.33296452044917,21473500,GOOG | |
| 2023-09-21,130.8896942138672,132.71314411463317,130.62065663397496,131.91600530275585,22042700,GOOG | |
| 2023-09-22,130.7801055908203,132.53379905705475,130.0427494267534,131.2085588292352,17348700,GOOG | |
| 2023-09-25,131.69680786132812,131.74663189394565,129.56447002107453,130.30182617299778,14650000,GOOG | |
| 2023-09-26,128.9865264892578,130.93452881766814,127.73104314693457,130.4452894233081,20378800,GOOG | |
| 2023-09-27,130.98934936523438,131.24841303136594,128.9167944237047,128.97657717710743,18764200,GOOG | |
| 2023-09-28,132.6533660888672,133.6995946622991,130.22209946792395,130.22209946792395,18201400,GOOG | |
| 2023-09-29,131.37794494628906,134.40705417719107,130.84984371591523,133.59995664413512,23224200,GOOG | |
| 2023-10-02,134.68606567382812,134.87538787289662,131.59218638003998,131.6818605151272,19210400,GOOG | |
| 2023-10-03,132.82273864746094,134.75579514671915,132.33947452264638,134.4468922924213,19628700,GOOG | |
| 2023-10-04,135.78211975097656,136.08104870835732,132.95227618581822,133.1814636688332,22848000,GOOG | |
| 2023-10-05,135.5031280517578,136.01129665366994,133.97362007775322,135.6426262093901,15922900,GOOG | |
| 2023-10-06,138.23330688476562,138.68768316744504,134.45688274328344,134.45688274328344,20819300,GOOG | |
| 2023-10-09,139.00054931640625,139.46886779566873,136.21057109216287,137.49596103027756,16599100,GOOG | |
| 2023-10-10,138.7016143798828,140.2361091788942,137.93436698037712,139.01050204348502,19554900,GOOG | |
| 2023-10-11,141.1926727294922,141.71081524636418,139.33933142314092,139.34930535110442,20146300,GOOG | |
| 2023-10-12,139.7877197265625,141.87024855458836,138.95073078742337,141.65103499374354,18173100,GOOG | |
| 2023-10-13,138.0838623046875,140.83397557072894,137.47604559828966,140.14644345317856,19438700,GOOG | |
| 2023-10-16,139.98699951171875,140.40050696898814,138.8211903672894,139.22971086107074,17345600,GOOG | |
| 2023-10-17,140.48521423339844,140.74427787315497,138.033026894089,139.52864466386487,17424000,GOOG | |
| 2023-10-18,138.7813262939453,141.48163020916826,138.20838804156585,140.24606438161697,18304900,GOOG | |
| 2023-10-19,138.482421875,140.50018112641828,138.10379268346298,139.29949342273318,21831200,GOOG | |
| 2023-10-20,136.2504425048828,138.54219577355946,135.75720438829748,138.09380992552093,24953900,GOOG | |
| 2023-10-23,137.40628051757812,138.52228100137478,134.62627604270992,135.74226132234745,20780700,GOOG | |
| 2023-10-24,139.6183319091797,140.20623112275442,138.25324170327818,138.661777453886,26535200,GOOG | |
| 2023-10-25,126.21649932861328,129.6342272865266,125.63857399682107,129.30540691477447,58796100,GOOG | |
| 2023-10-26,122.99805450439453,125.01081902390685,121.88206166459724,124.02436561497274,33907400,GOOG | |
| 2023-10-27,122.95819854736328,123.99447599857574,121.02514180163242,123.58594025248648,37367700,GOOG | |
| 2023-10-30,125.2997817993164,126.09692062893104,123.43647415628777,124.01439942765442,24165600,GOOG | |
| 2023-10-31,124.85139465332031,126.10687803402709,123.48131753067729,125.8179154013656,21123400,GOOG | |
| 2023-11-01,127.11327362060547,127.28266316215787,124.47774659371841,124.89125412101406,26536600,GOOG | |
| 2023-11-02,128.11965942382812,129.62424784498762,127.65134090253594,129.0961465684938,24091700,GOOG | |
| 2023-11-03,129.90322875976562,130.26194045257589,128.54809738738874,128.627812786253,19517900,GOOG | |
| 2023-11-06,130.9793701171875,131.08897689536053,129.46480787447587,129.75377810973137,15360400,GOOG | |
| 2023-11-07,131.92596435546875,132.80281857113684,130.67048098643713,131.50746989912489,19223800,GOOG | |
| 2023-11-08,132.7828826904297,133.06187898787388,131.68683015165834,131.8861110492388,15093600,GOOG | |
| 2023-11-09,131.21852111816406,133.48039823899387,131.03915765453013,132.88254029909274,17976500,GOOG | |
| 2023-11-10,133.5800323486328,133.78928719081307,130.40145083978996,131.05909153903175,20872900,GOOG | |
| 2023-11-13,133.16152954101562,133.6298480214168,132.29464925796412,132.88253323832873,16409900,GOOG | |
| 2023-11-14,134.9451141357422,136.7486465837843,134.61630901083717,135.16432768845098,22317300,GOOG | |
| 2023-11-15,135.89173889160156,136.35008349101375,134.8454950476637,136.15080256934934,15840900,GOOG | |
| 2023-11-16,138.2034149169922,138.3827783763804,135.59280006314847,136.46965429980503,17615100,GOOG | |
| 2023-11-17,136.44973754882812,137.50594016379742,134.99495786885882,137.32659188766772,25565300,GOOG | |
| 2023-11-20,137.42620849609375,137.9294053293182,135.0049158297697,135.01487455365663,19569400,GOOG | |
| 2023-11-21,138.1237030029297,138.46746903829683,137.21198560749448,137.44614486051037,17648100,GOOG | |
| 2023-11-22,139.51869201660156,140.5948271276324,138.50233965549052,138.60198770812895,17306400,GOOG | |
| 2023-11-24,137.72512817382812,139.1769123646107,136.97781342040517,139.0403942336906,8828600,GOOG | |
| 2023-11-27,137.55575561523438,139.13010071439888,137.0475717895854,137.07747837123486,17886400,GOOG | |
| 2023-11-28,138.1237030029297,138.16356830787143,136.54935794922955,137.1372571659275,17046900,GOOG | |
| 2023-11-29,135.91165161132812,139.1699485419244,135.80703179182288,138.4874034267915,21014700,GOOG | |
| 2023-11-30,133.44052124023438,136.46964557084692,132.3145621405614,135.9116377805653,29913500,GOOG | |
| 2023-12-01,132.8426971435547,133.0220454124062,131.678864324313,132.8426971435547,24258400,GOOG | |
| 2023-12-04,130.16232299804688,130.9793793257416,128.93671570026552,130.82394720311143,24117100,GOOG | |
| 2023-12-05,131.916015625,133.06189230387812,129.26553532987876,129.90324338844874,19235100,GOOG | |
| 2023-12-06,130.95944213867188,132.83271615823645,130.8398766324559,132.4241804064533,16360600,GOOG | |
| 2023-12-07,137.95431518554688,139.4987688818564,135.74226206265897,136.11094771924644,38419400,GOOG | |
| 2023-12-08,136.15078735351562,137.49596003169722,135.08462617947436,135.17430030357767,22990900,GOOG | |
| 2023-12-11,134.2177276611328,134.3074017832053,132.41421047560536,133.34088868282768,24502900,GOOG | |
| 2023-12-12,133.16152954101562,134.058301199058,132.35443200794586,132.79285911335614,26584000,GOOG | |
| 2023-12-13,133.49037170410156,134.2974693691823,132.47401917570028,134.06331009068202,25414500,GOOG | |
| 2023-12-14,132.72311401367188,134.55155103229345,130.59077625474637,134.28750039406762,29619100,GOOG | |
| 2023-12-15,133.36080932617188,134.3472703050888,132.15515000054256,132.44410502442193,58569400,GOOG | |
| 2023-12-18,136.69882202148438,137.88456390535382,133.2910684484051,133.38074257302762,25699800,GOOG | |
| 2023-12-19,137.60557556152344,138.27317497925105,136.9578935920917,137.5059275034081,20661000,GOOG | |
| 2023-12-20,139.1599884033203,142.56575043945418,138.91088346140006,139.82758782316748,33507300,GOOG | |
| 2023-12-21,141.29232788085938,141.5215001731532,139.97008296799353,140.2660167235304,18101500,GOOG | |
| 2023-12-22,142.20904541015625,142.73714672621358,141.54641768065747,141.62116133441856,18494700,GOOG | |
| 2023-12-26,142.3086700439453,143.42964221583435,141.98980843927873,142.46808564212046,11170100,GOOG | |
| 2023-12-27,140.93362426757812,142.80689842766074,140.5460094094752,142.31864723372257,17288400,GOOG | |
| 2023-12-28,140.77418518066406,141.76064623551068,140.32380757602377,141.3421517527707,12192500,GOOG | |
| 2023-12-29,140.42544555664062,140.9286424583844,139.3991343026671,140.17634058811967,14872700,GOOG | |
| 2024-01-02,139.06033325195312,140.1115639594,137.24685727343498,139.10019855495605,20071900,GOOG | |
| 2024-01-03,139.85748291015625,140.5848651026956,137.93438480135126,138.10378954601114,18974300,GOOG | |
| 2024-01-04,137.5457763671875,140.1314868491893,137.51588499085352,139.3493088962382,18253300,GOOG | |
| 2024-01-05,136.8981170654297,138.3130313709,136.3600570579476,137.8566785176243,15433200,GOOG | |
| 2024-01-08,140.02685546875,140.13646224097636,137.38634941623909,137.5059149117014,17645300,GOOG | |
| 2024-01-09,142.04959106445312,142.2887372677432,139.28950421759316,139.5585417957747,19579700,GOOG | |
| 2024-01-10,143.28517150878906,144.00756674748428,141.94997261434466,142.00975537019147,16641900,GOOG | |
| 2024-01-11,143.15562438964844,146.13492493087236,141.7058318214897,144.37624467130036,17471100,GOOG | |
| 2024-01-12,143.7235870361328,144.22179690011865,142.84673281018704,143.8232198864349,13995200,GOOG | |
| 2024-01-16,143.5641632080078,145.31785654097203,142.54382728921001,142.9164812308532,19198900,GOOG | |
| 2024-01-17,142.37841796875,142.89656049773194,140.0069340901008,142.3983506209844,17884500,GOOG | |
| 2024-01-18,144.47091674804688,145.0637877637338,142.83678883362373,142.92646296940157,18876800,GOOG | |
| 2024-01-19,147.4402313232422,147.50997279943743,145.27800229464944,145.7811839285456,27170900,GOOG | |
| 2024-01-22,147.18116760253906,149.47790782267836,147.0516281700249,148.17758735010327,21829200,GOOG | |
| 2024-01-23,148.14767456054688,148.32703801375334,146.66301892956406,147.19112015730613,14113600,GOOG | |
| 2024-01-24,149.8117218017578,151.0273551642729,149.30353797719988,149.75192384274672,19245000,GOOG | |
| 2024-01-25,153.08993530273438,154.20592059764948,150.6786012452732,151.1967437911235,21495100,GOOG | |
| 2024-01-26,153.23939514160156,153.55825677724079,152.25294926518188,152.3226907453782,19494500,GOOG | |
| 2024-01-29,154.28564453125,154.64435628217598,152.3725202610316,153.08994376288354,20909300,GOOG | |
| 2024-01-30,152.50205993652344,154.4849256924498,152.22803535733792,153.45861447100043,26578900,GOOG | |
| 2024-01-31,141.29232788085938,145.06875215819224,141.04322293579585,144.86947124297328,43908600,GOOG | |
| 2024-02-01,142.19908142089844,144.10223175163364,141.75068033157373,143.17556860257073,25526900,GOOG | |
| 2024-02-02,143.02609252929688,143.36488681912803,137.6753230264608,140.385586120152,42116900,GOOG | |
| 2024-02-05,144.41111755371094,146.14489351807975,143.39478028191945,143.5243045199949,29254400,GOOG | |
| 2024-02-06,144.88938903808594,146.21462903442645,144.00257613276426,145.4374229018595,21517700,GOOG | |
| 2024-02-07,146.15484619140625,146.47370781934958,144.69012310103926,145.59685354666468,21436100,GOOG | |
| 2024-02-08,146.69293212890625,147.08153526381756,145.8957932048378,146.44382716539488,18241300,GOOG | |
| 2024-02-09,149.6821746826172,150.1554801411711,146.9021550913949,147.42029761378677,21877700,GOOG | |
| 2024-02-12,148.19749450683594,150.05083571677082,148.02810498601193,149.00459201365058,17236100,GOOG | |
| 2024-02-13,145.84596252441406,147.50998178033353,144.59047903903283,145.54704874515164,18138500,GOOG | |
| 2024-02-14,146.61322021484375,147.30075236320795,145.03388801866214,146.84239252957823,16651800,GOOG | |
| 2024-02-15,143.42466735839844,144.24172368204728,141.37204501861007,143.9428099076388,26724300,GOOG | |
| 2024-02-16,141.25245666503906,143.96271957026013,141.01332565844572,143.69369718784262,21849700,GOOG | |
| 2024-02-20,141.6908721923828,142.8158277957992,140.29589075416882,140.43538889799024,18625600,GOOG | |
| 2024-02-21,143.32501220703125,143.4645103629072,141.40192940073,142.12931155607185,16499600,GOOG | |
| 2024-02-22,144.7997283935547,145.67656745304808,143.49440572228687,145.59685204688338,23024700,GOOG | |
| 2024-02-23,144.7698211669922,145.43244882596153,144.27161128380402,144.45097474791444,14519400,GOOG | |
| 2024-02-26,138.2532501220703,143.32502336043294,138.24329139736088,142.9364202385265,33513000,GOOG | |
| 2024-02-27,139.59840393066406,139.98700699959346,138.00412635322363,138.91087191544486,22364000,GOOG | |
| 2024-02-28,136.93795776367188,138.7813403669397,136.15079285778955,138.60199211148245,30628700,GOOG | |
| 2024-02-29,139.279541015625,139.44893053594961,137.07746204724742,137.85466817775216,35485000,GOOG | |
| 2024-03-01,137.5856475830078,139.4987717713732,137.48102776134397,139.1101686581765,28522000,GOOG | |
| 2024-03-04,133.7195281982422,136.1408361111928,132.38432937436133,136.05114677800287,43571500,GOOG | |
| 2024-03-05,133.30104064941406,133.54018687674454,131.0790287355471,132.2647707393013,28447600,GOOG | |
| 2024-03-06,132.0854034423828,134.25760646628555,131.47758676916078,133.75939657689565,23175200,GOOG | |
| 2024-03-07,134.7558135986328,135.3337388830001,132.18504879747854,133.41064084313805,24107300,GOOG | |
| 2024-03-08,135.80203247070312,138.48739082554556,134.3173768675231,134.55153610216772,26472400,GOOG | |
| 2024-03-11,138.4425811767578,139.47885116674465,136.5792808581865,136.5792808581865,22536400,GOOG | |
| 2024-03-12,139.1201171875,139.77775785522647,137.7151769299223,137.75502702910646,19019700,GOOG | |
| 2024-03-13,140.26602172851562,141.6809360424644,139.50873293783897,139.55855696946134,19637000,GOOG | |
| 2024-03-14,143.82321166992188,144.21181473346388,140.97843776624688,141.79052223081538,36117900,GOOG | |
| 2024-03-15,141.66099548339844,143.8232245385374,140.62472562261846,142.89656145954595,41025900,GOOG | |
| 2024-03-18,147.9484100341797,152.3824751748973,147.60963094571133,148.83522306232322,47676700,GOOG | |
| 2024-03-19,147.3904266357422,149.08433738873381,146.48368089710854,148.44662927451952,17748400,GOOG | |
| 2024-03-20,149.14410400390625,149.22381941007393,147.1363187737954,148.25729101600973,17730000,GOOG | |
| 2024-03-21,148.20748901367188,150.76329307208584,147.48009160046513,149.78183414860183,19843900,GOOG | |
| 2024-03-22,151.2266387939453,152.01380375387492,149.55264560728025,149.70211770124945,19226300,GOOG | |
| 2024-03-25,150.6088409423828,150.9137451462837,148.26726362421323,150.4095600308176,15114700,GOOG | |
| 2024-03-26,151.15687561035156,152.6515052608247,150.48927619097265,150.69853103186887,19312700,GOOG | |
| 2024-03-27,151.39601135253906,152.14332612606745,149.59249413175579,151.60027921513577,16622000,GOOG | |
| 2024-03-28,151.71487426757812,152.12341003725055,150.78821114550908,151.45581059137982,21105600,GOOG | |
| 2024-04-01,155.93968200683594,156.43789185350315,151.10704041250085,151.28640386346316,24469800,GOOG | |
| 2024-04-02,155.3119354248047,155.4315161289034,152.9105754774357,154.19595021427114,17598100,GOOG | |
| 2024-04-03,155.81015014648438,155.98951360615538,153.5801714004906,154.36534456183085,17266200,GOOG | |
| 2024-04-04,151.39601135253906,155.6208211415585,151.33622860332207,154.52476859621166,24184800,GOOG | |
| 2024-04-05,153.3888702392578,154.28564199977868,150.54009720298788,151.13695170488688,16289800,GOOG | |
| 2024-04-08,155.5809783935547,156.0941339541208,153.4386820232283,153.46358643519258,16641500,GOOG | |
| 2024-04-09,157.57382202148438,159.31755662121807,156.07919236456976,156.78665709200604,21538100,GOOG | |
| 2024-04-10,157.0955352783203,157.5937451337983,155.64075581049497,157.3147488310633,16339200,GOOG | |
| 2024-04-11,160.21432495117188,160.54314529324995,157.3645638573207,157.773099603917,17841700,GOOG | |
| 2024-04-12,158.6200714111328,161.1210796516623,158.03218737436384,158.83429802050733,16968200,GOOG | |
| 2024-04-15,155.7703094482422,160.2541985565825,155.5909459777456,159.70616462473123,21140900,GOOG | |
| 2024-04-16,155.4414825439453,156.66707459145422,154.49488681287485,155.082770822216,15413200,GOOG | |
| 2024-04-17,156.31832885742188,158.11287564524082,155.57598583517958,156.62721653463385,16237800,GOOG | |
| 2024-04-18,156.89627075195312,157.9175949806136,155.65074598326487,156.3631825019562,14016100,GOOG | |
| 2024-04-19,155.1624755859375,157.4243525429412,153.35895837688054,157.18520634347013,20063900,GOOG | |
| 2024-04-22,157.38449096679688,158.615069923171,155.10269650893756,155.45143428674442,17243900,GOOG | |
| 2024-04-23,159.34744262695312,159.90543524739437,157.39944021526932,158.02220255132582,16115400,GOOG | |
| 2024-04-24,160.5232391357422,160.8121941938056,158.25140316173793,158.52042556623013,19485700,GOOG | |
| 2024-04-25,157.38449096679688,157.71331129729472,152.22105239559522,152.81092812326548,36197800,GOOG | |
| 2024-04-26,173.06814575195312,175.78836736422082,170.78633605044507,175.35991417728803,56500800,GOOG | |
| 2024-04-29,167.2988739013672,170.76642566039837,166.46188494056344,170.15860899035204,35914600,GOOG | |
| 2024-04-30,164.05055236816406,169.26182357301482,163.91105420679276,166.7807480454706,29420800,GOOG | |
| 2024-05-01,164.9772186279297,168.20560875659675,164.30960404279213,165.58502005483606,25223200,GOOG | |
| 2024-05-02,167.85687255859375,167.92661403276392,165.09678567970036,166.07327274719108,17041100,GOOG | |
| 2024-05-03,168.38497924804688,169.24190084234326,164.38932631461617,168.9329979479425,22767100,GOOG | |
| 2024-05-06,169.22195434570312,169.29169581642682,167.28889775363655,168.61413773896217,15147900,GOOG | |
| 2024-05-07,172.36070251464844,172.84895371781545,169.39137559953906,169.5109411169839,21102400,GOOG | |
| 2024-05-08,170.54721069335938,171.29352204290763,169.9114943965067,170.13867494055083,14569900,GOOG | |
| 2024-05-09,170.96571350097656,171.8226351491346,169.32161168547344,170.53724507481766,11937700,GOOG | |
| 2024-05-10,169.68031311035156,170.72655689221446,167.3088444361757,169.08247038082908,18740500,GOOG | |
| 2024-05-13,170.2881317138672,170.33795574293643,165.1665347312259,165.25322884588954,19648600,GOOG | |
| 2024-05-14,171.314453125,172.1614160574727,169.80986466353144,170.97567403367486,18729500,GOOG | |
| 2024-05-15,173.25747680664062,173.4228828555884,171.41409412564735,171.68313172433574,20958200,GOOG | |
| 2024-05-16,174.8019256591797,175.7086713647878,173.42687661545773,173.97491056962525,17247300,GOOG | |
| 2024-05-17,176.65524291992188,176.8595107840734,174.3535158326,174.92148236280053,16546400,GOOG | |
| 2024-05-20,177.82107543945312,179.30573113766596,176.59049643889753,176.67518360339702,17495100,GOOG | |
| 2024-05-21,178.89720153808594,179.17621306575776,176.67518967434015,177.76128359116808,14706000,GOOG | |
| 2024-05-22,177.3627166748047,178.21167129439203,176.14708335541994,177.76127849578114,16189400,GOOG | |
| 2024-05-23,174.43324279785156,179.2658847721692,173.91510025941275,178.13992556483848,14928400,GOOG | |
| 2024-05-24,175.69871520996094,176.66922717761628,174.57275590621543,175.88803741545732,11400600,GOOG | |
| 2024-05-28,177.3826446533203,177.87088059052832,175.05101092915075,175.1108088844646,15655300,GOOG | |
| 2024-05-29,176.76486206054688,177.59189229856364,175.6289441248456,176.1769780421048,15023800,GOOG | |
| 2024-05-30,172.93861389160156,176.05741265584328,172.60979354101923,176.05741265584328,18844000,GOOG | |
| 2024-05-31,173.33718872070312,173.79553329751116,170.35788815481504,172.7791808817384,28085200,GOOG | |
| 2024-06-03,173.79554748535156,175.2303944943627,171.8325991749905,173.2574874590525,20742800,GOOG | |
| 2024-06-04,174.5030059814453,174.5627887373081,172.5998404976284,173.8254326052945,14066600,GOOG | |
| 2024-06-05,176.43606567382812,177.33283743447652,174.66242439787212,175.90297741856628,15233900,GOOG | |
| 2024-06-06,177.7114715576172,178.07018328196713,176.57555363120218,176.79475199215472,14255800,GOOG | |
| 2024-06-07,175.32005310058594,178.7776308716826,175.1606222905612,177.8210764198521,14716300,GOOG | |
| 2024-06-10,176.19789123535156,178.03338614366115,173.9533957118273,176.0183236783107,17122200,GOOG | |
| 2024-06-11,177.75408935546875,177.95359704345114,175.0108167866933,177.28523791690662,14402400,GOOG | |
| 2024-06-12,179.1207275390625,181.63456695108104,177.34508329367728,179.31026516437785,18600400,GOOG | |
| 2024-06-13,176.30763244628906,178.07329139591778,176.22782633003789,177.40493229645702,15956900,GOOG | |
| 2024-06-14,177.9336395263672,178.29275944891629,175.42180930133733,175.42180930133733,12361600,GOOG | |
| 2024-06-17,178.34263610839844,179.47984663362533,176.05824500140648,176.54703653660326,15272900,GOOG | |
| 2024-06-18,176.01834106445312,178.47232977667358,175.1903696963065,178.3526129863349,15640300,GOOG | |
| 2024-06-20,177.2752685546875,178.30274761221096,176.02832647308514,176.27771488940562,16753200,GOOG | |
| 2024-06-21,179.8190155029297,182.065505227205,177.62440051681108,178.05335650155095,59728000,GOOG | |
| 2024-06-24,180.34771728515625,181.63457001481368,179.78908967783175,180.83652405229552,18198300,GOOG | |
| 2024-06-25,185.12600708007812,185.29558937298282,180.66194843459428,180.70185910437223,18917700,GOOG | |
| 2024-06-26,184.91650390625,185.47513148060867,183.53989030414039,183.74936803379498,13375700,GOOG | |
| 2024-06-27,186.4028778076172,187.04131154215597,184.99632349166956,185.19085376197464,13025700,GOOG | |
| 2024-06-28,182.97128295898438,186.1235560479781,182.87651414746847,185.26565932683323,23032400,GOOG | |
| 2024-07-01,184.03868103027344,184.8865925121617,182.282976839143,184.02869575189413,11815900,GOOG | |
| 2024-07-02,186.1534881591797,186.4926527487123,182.6121696398131,183.0211702914934,12555500,GOOG | |
| 2024-07-03,186.9315643310547,187.16099739193504,184.93146453674171,185.84423458442643,7409100,GOOG | |
| 2024-07-05,191.4904022216797,191.78965613462003,186.86175397018982,186.86175397018982,14303400,GOOG | |
| 2024-07-08,190.01402282714844,191.2100948172414,188.85687211373173,190.89686758554637,12097600,GOOG | |
| 2024-07-09,189.97412109375,192.38819911990063,189.76462812809547,191.28091395049435,10198500,GOOG | |
| 2024-07-10,192.18869018554688,192.83709397055367,190.15367221210454,190.2833590576902,12052900,GOOG | |
| 2024-07-11,186.841796875,191.9392965040128,186.36297539734664,190.87190681971475,16452000,GOOG | |
| 2024-07-12,186.3230743408203,188.22840551467343,185.68464059719207,186.46273124656832,14449100,GOOG | |
| 2024-07-15,187.72962951660156,189.43543778576466,186.0337913045147,186.0337913045147,12186000,GOOG | |
| 2024-07-16,185.04620361328125,189.87435966626694,184.66712835226258,188.4977459684165,12760100,GOOG | |
| 2024-07-17,182.17324829101562,184.77686400639317,181.17569461035697,184.22820643773866,17376600,GOOG | |
| 2024-07-18,178.7815704345703,183.59975650016696,177.77404670489432,183.0909943853675,17877200,GOOG | |
| 2024-07-19,178.95114135742188,181.52483149590412,178.42243916222756,179.92873963249403,14485900,GOOG | |
| 2024-07-22,182.90145874023438,183.84913161641725,181.4549938423416,181.90390513973452,16303900,GOOG | |
| 2024-07-23,183.15086364746094,184.76689575505398,182.88151988904164,183.39026679142356,23772600,GOOG | |
| 2024-07-24,173.94342041015625,177.5146642078622,173.1453896887478,174.96092936785044,31250700,GOOG | |
| 2024-07-25,168.7461700439453,174.7713870696077,168.63643853946746,173.82371419718618,28967900,GOOG | |
| 2024-07-26,168.26734924316406,169.42451517754185,165.45924838983456,168.35714064363887,25150100,GOOG | |
| 2024-07-29,170.71136474609375,171.7388438104518,169.30481041553955,170.08290106191825,13768900,GOOG | |
| 2024-07-30,171.4395751953125,172.5269050479179,169.70382632107683,171.40964980277923,13681400,GOOG | |
| 2024-07-31,172.72640991210938,175.47966775180512,171.2999154864961,174.49208414998458,15650200,GOOG | |
| 2024-08-01,172.0281219482422,175.25021593921025,170.0928654537449,171.55927052033985,17177800,GOOG | |
| 2024-08-02,167.988037109375,169.7936220936705,165.98295965069318,167.77855935624635,18907800,GOOG | |
| 2024-08-05,160.2470245361328,165.53406215007433,156.21691431633374,156.98501970001928,34907800,GOOG | |
| 2024-08-06,160.14724731445312,161.95283210597046,157.74315472075523,160.55127052384475,36146500,GOOG | |
| 2024-08-07,160.35675048828125,164.38686056827336,159.84800360253888,162.84066457588162,19334200,GOOG | |
| 2024-08-08,163.43917846679688,165.09512109894575,161.63360888296103,161.94683608660438,15733600,GOOG | |
| 2024-08-09,164.9853973388672,165.11508418405717,160.53630136851285,161.24956379559694,13549200,GOOG | |
| 2024-08-12,163.54891967773438,166.29219224550243,163.1499043019161,165.5889150879175,12435000,GOOG | |
| 2024-08-13,165.52406311035156,166.13257142097672,164.36691249169496,164.7808905421758,12717600,GOOG | |
| 2024-08-14,161.6336212158203,164.5564614072886,159.13973702101785,163.80829614884786,22515900,GOOG | |
| 2024-08-15,162.7708282470703,163.1199781153064,161.0949454110431,161.81318526118642,18392500,GOOG | |
| 2024-08-16,164.3369903564453,166.5415753529905,162.68104767879953,163.0102422030154,16853100,GOOG | |
| 2024-08-19,167.988037109375,168.05787317472556,165.68369049619074,166.59146801697892,13100800,GOOG | |
| 2024-08-20,168.5466766357422,169.99312642887023,168.2474074871561,168.3272136082098,12622500,GOOG | |
| 2024-08-21,167.2199249267578,168.2274486438132,166.16252048240128,166.58149119310136,15269600,GOOG | |
| 2024-08-22,165.0851593017578,169.00553784668986,164.62627792452696,168.6264625881714,19123800,GOOG | |
| 2024-08-23,167.02040100097656,167.53913316312168,165.25474199265742,166.14256413595498,14281600,GOOG | |
| 2024-08-26,167.51918029785156,168.96564529480256,165.9131335036615,167.7436359619194,11990300,GOOG | |
| 2024-08-27,165.97299194335938,167.83341987977147,165.75352890838104,167.19997875058417,13718200,GOOG | |
| 2024-08-28,164.09756469726562,166.9804939484382,162.88054810611015,166.37198565286047,15208700,GOOG | |
| 2024-08-29,163.00025939941406,167.2199222744975,161.5857290623454,165.65375574655528,17133800,GOOG | |
| 2024-08-30,164.70608520507812,164.87566750049032,163.01024702949522,163.818263057649,18498800,GOOG | |
| 2024-09-03,158.22198486328125,162.98032003061525,157.4688269874829,162.91547660800205,26533100,GOOG | |
| 2024-09-04,157.42393493652344,160.00759516901627,157.05484496658457,157.68828603797215,17410700,GOOG | |
| 2024-09-05,158.21200561523438,160.62109083996646,157.13464591041972,157.39400436434443,14139500,GOOG | |
| 2024-09-06,151.75784301757812,158.83049480687922,151.563312747768,158.3017925853155,24999100,GOOG | |
| 2024-09-09,149.3705291748047,154.46475576754793,148.0320513690712,153.45590582289756,28057700,GOOG | |
| 2024-09-10,149.83999633789062,152.12740974066355,149.37353031894136,151.2783669028401,20401800,GOOG | |
| 2024-09-11,151.97756958007812,152.30719743582938,148.53148234849232,150.91877326605726,18991500,GOOG | |
| 2024-09-12,155.36373901367188,155.43366700723274,153.32605740008628,154.63457050017044,21024100,GOOG | |
| 2024-09-13,158.19053649902344,159.09450976947784,155.93310292862597,156.18481627479954,16733900,GOOG | |
| 2024-09-16,158.80984497070312,159.05956168163425,157.43140384908375,158.1505891958853,14157600,GOOG | |
| 2024-09-17,160.09837341308594,161.40688651455386,159.22936415304198,159.9085862777894,12064800,GOOG | |
| 2024-09-18,160.6277618408203,161.4468399030182,159.47907115910084,160.66772504660898,16756500,GOOG | |
| 2024-09-19,163.05502319335938,164.80304010702167,162.33783450864624,164.63323457867423,17548200,GOOG | |
| 2024-09-20,164.45343017578125,164.563306133998,162.99507793413136,164.3335710364531,46362700,GOOG | |
| 2024-09-23,162.88522338867188,166.42120530630135,162.76534900330415,165.15264014819059,15648400,GOOG | |
| 2024-09-24,163.45455932617188,164.3635317542462,161.84638320015478,164.06386867184287,18774100,GOOG | |
| 2024-09-25,162.8052978515625,164.03089711741433,162.590529915743,162.78531624884735,13607900,GOOG | |
| 2024-09-26,163.64434814453125,165.31245385597128,163.31472027463025,164.84298524503635,18234500,GOOG | |
| 2024-09-27,165.10269165039062,166.78079585063347,163.64435461360043,163.7242657889928,13604300,GOOG | |
| 2024-09-30,167.00054931640625,167.1703548501229,164.45343582765975,164.59327657551455,14070100,GOOG | |
| 2024-10-01,168.22914123535156,170.24685639829178,165.71199268248043,168.66864505713036,18629500,GOOG | |
| 2024-10-02,167.1204071044922,168.68863534553668,166.0616107019645,167.56989413027304,12745000,GOOG | |
| 2024-10-03,167.02052307128906,167.71972677770228,165.1825965896487,165.6320988394479,11004300,GOOG | |
| 2024-10-04,168.36898803710938,169.3578716717171,166.77081027668547,169.14810293413436,11422100,GOOG | |
| 2024-10-07,164.20370483398438,169.7074551533261,163.94400496527305,168.94832190836428,14034700,GOOG | |
| 2024-10-08,165.51222229003906,165.91177814667768,164.1237980764021,165.2425239919952,11723900,GOOG | |
| 2024-10-09,162.87521362304688,166.0715842494524,160.9374096441174,164.66817765222203,19666400,GOOG | |
| 2024-10-10,162.9950714111328,164.12480167178114,161.45682329915618,161.9262918980673,12900500,GOOG | |
| 2024-10-11,164.3335723876953,165.0827224976519,162.31585715725947,163.14491844125786,10946000,GOOG | |
| 2024-10-14,166.1614990234375,167.43004889126075,164.5932708244699,164.72312838633286,9981800,GOOG | |
| 2024-10-15,166.7108612060547,168.8983819154721,165.8618335791902,166.95059472266811,14829300,GOOG | |
| 2024-10-16,166.55105590820312,167.09043727455702,165.02878083042955,165.84185377313815,9968500,GOOG | |
| 2024-10-17,164.32357788085938,167.73970063468835,164.18373713332832,167.19033606749383,15113400,GOOG | |
| 2024-10-18,164.8629608154297,166.1814570052866,164.56329774089494,164.68315687411,13091300,GOOG | |
| 2024-10-21,165.61212158203125,166.03164381688842,164.11880532391672,164.39350284394692,11384000,GOOG | |
| 2024-10-22,166.63096618652344,167.28022350717583,164.48339343071603,164.51335821526936,11958600,GOOG | |
| 2024-10-23,164.29360961914062,167.4100844491101,163.4475693041026,166.24139686193527,12754300,GOOG | |
| 2024-10-24,164.3435516357422,164.862966633834,162.58555157338998,164.40348120446478,12764400,GOOG | |
| 2024-10-25,166.80076599121094,167.21028977989147,165.04275073639812,165.17760750375996,14566400,GOOG | |
| 2024-10-28,168.14923095703125,170.41266955461435,165.60211760655622,170.3966812236567,20858300,GOOG | |
| 2024-10-29,170.94606018066406,171.66524548184103,168.4688748329976,169.19304410385806,28916100,GOOG | |
| 2024-10-30,175.94039916992188,183.58172416401078,175.54584251265254,182.2032983314778,49698300,GOOG | |
| 2024-10-31,172.4943084716797,178.21781091301466,172.3644509116493,174.5220068368585,32801900,GOOG | |
| 2024-11-01,172.454345703125,173.62303326337351,170.11700106562338,171.34560295331048,21752900,GOOG | |
| 2024-11-04,170.486572265625,171.72517254211823,169.292934406109,171.04595045731364,16194000,GOOG | |
| 2024-11-05,171.21575927734375,171.90197722262147,170.17692928568974,170.63641471305547,12518300,GOOG | |
| 2024-11-06,178.12791442871094,178.43756069138865,174.84163419239505,175.15129569657023,27061500,GOOG | |
| 2024-11-07,182.0734405517578,182.37310364247196,178.68728268213337,178.90703459922386,16730400,GOOG | |
| 2024-11-08,179.65618896484375,182.14337286279397,179.36652428990095,181.7937633750887,15021500,GOOG | |
| 2024-11-11,181.7637939453125,181.87866911496587,179.78604193663656,179.86595311011308,12503400,GOOG | |
| 2024-11-12,183.11227416992188,183.8164618709321,180.7849126324006,181.17447008554376,14065800,GOOG | |
| 2024-11-13,180.2854766845703,182.40806866359944,179.91588559929718,181.9435840117087,13969700,GOOG | |
| 2024-11-14,177.14903259277344,180.24052654964984,175.83052110445558,179.54630680962694,17925800,GOOG | |
| 2024-11-15,173.6929473876953,175.68069780829796,172.5492406331188,175.44096428915813,21708900,GOOG | |
| 2024-11-18,176.5996551513672,176.70953111018625,174.2223472650081,174.75674466660527,18725400,GOOG | |
| 2024-11-19,179.37649536132812,179.96582309430366,174.91754961402577,175.03641805114046,15392900,GOOG | |
| 2024-11-20,177.12904357910156,178.90702518454475,175.13131006813194,178.62734371232878,15729800,GOOG | |
| 2024-11-21,169.0482177734375,175.38102944221177,165.12266343870064,175.2561710958645,38839400,GOOG | |
| 2024-11-22,166.38125610351562,168.07432746409233,165.52223001533417,166.97058387849523,24497000,GOOG | |
| 2024-11-25,169.2379913330078,170.26683813927568,167.2102929875674,167.79963597170087,21395700,GOOG | |
| 2024-11-26,170.42665100097656,171.30065946360386,169.2379970531637,169.29794186488792,14937500,GOOG | |
| 2024-11-27,170.62643432617188,170.94606377703184,169.47772835969613,170.48657834214197,12433400,GOOG | |
| 2024-11-29,170.2967987060547,170.67635770909138,168.5587650637913,169.86727807542474,9250700,GOOG | |
| 2024-12-02,172.7839813232422,173.40328912685484,170.07706072822788,170.12700711841413,16593400,GOOG | |
| 2024-12-03,172.82394409179688,174.12247402584057,172.3145122512922,172.92382163041665,15721500,GOOG | |
| 2024-12-04,175.8904571533203,176.2300682189443,172.55424558548813,172.58421037119035,18239800,GOOG | |
| 2024-12-05,174.1124725341797,177.5086288588593,173.8128094406053,177.119071409662,16145500,GOOG | |
| 2024-12-06,176.29000854492188,176.63861208568355,173.35333768886213,173.68296556469517,13319500,GOOG | |
| 2024-12-09,177.10000610351562,178.0399932861328,175.39999389648438,175.71499633789062,19887800,GOOG | |
| 2024-12-10,186.52999877929688,188.02999877929688,182.6699981689453,184.53500366210938,34317400,GOOG | |
| 2024-12-11,196.7100067138672,196.88999938964844,186.25999450683594,186.6999969482422,41664500,GOOG | |
| 2024-12-12,193.6300048828125,196.7050018310547,193.27999877929688,196.3000030517578,25197800,GOOG | |
| 2024-12-13,191.3800048828125,194.33999633789062,191.25999450683594,192.7100067138672,18883200,GOOG | |
| 2024-12-16,198.16000366210938,200.63999938964844,194.11000061035156,194.36500549316406,32248600,GOOG | |
| 2024-12-17,197.1199951171875,202.8800048828125,196.69000244140625,198.52999877929688,24129500,GOOG | |
| 2024-12-18,190.14999389648438,198.69000244140625,189.27999877929688,196.8300018310547,27638400,GOOG | |
| 2024-12-19,189.6999969482422,194.60000610351562,189.52000427246094,193.27999877929688,26981200,GOOG | |
| 2024-12-20,192.9600067138672,194.13499450683594,186.3699951171875,187.00999450683594,45319700,GOOG | |
| 2024-12-23,195.99000549316406,196.49000549316406,191.6300048828125,194.02999877929688,15235900,GOOG | |
| 2024-12-24,197.57000732421875,197.6699981689453,195.197998046875,196.1699981689453,6809800,GOOG | |
| 2024-12-26,197.10000610351562,198.16000366210938,195.8699951171875,196.74000549316406,7907900,GOOG | |
| 2024-12-27,194.0399932861328,196.8000030517578,191.9720001220703,196.47000122070312,14693000,GOOG | |
| 2024-12-30,192.69000244140625,193.77999877929688,190.36000061035156,190.86500549316406,12209500,GOOG | |
| 2024-12-31,190.44000244140625,193.25,189.5800018310547,192.44500732421875,14355200,GOOG | |