Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	305.61	311.00	304.34	308.29	2,886,816	+0.25(+0.08%)
May 27, 2022	306.32	308.12	302.98	308.04	2,247,179	+4.64(+1.53%)
May 26, 2022	298.40	305.15	298.10	303.40	2,602,843	+8.18(+2.77%)
May 25, 2022	291.79	297.74	290.60	295.21	2,057,862	+0.89(+0.30%)
May 24, 2022	295.63	296.06	287.27	294.32	1,994,687	-2.49(-0.84%)
May 23, 2022	293.17	301.71	291.62	296.81	2,829,357	+9.20(+3.20%)
May 20, 2022	291.80	293.05	280.69	287.62	2,334,386	-1.31(-0.45%)
May 19, 2022	284.82	290.61	284.42	288.93	2,249,307	+1.38(+0.48%)
May 18, 2022	289.68	293.30	285.82	287.55	2,168,257	-5.85(-1.99%)
May 17, 2022	290.50	294.66	288.87	293.40	2,235,251	+8.93(+3.14%)
May 16, 2022	286.82	287.31	281.76	284.47	1,673,519	-3.33(-1.16%)
May 13, 2022	284.65	290.27	284.59	287.80	2,296,024	+7.11(+2.53%)
May 12, 2022	281.24	283.95	275.52	280.69	3,633,842	-2.01(-0.71%)
May 11, 2022	285.99	291.47	282.18	282.70	2,474,473	-3.29(-1.15%)
May 10, 2022	292.23	295.45	281.85	285.99	2,984,988	-3.59(-1.24%)
May 09, 2022	289.61	294.15	285.91	289.58	3,469,085	-3.81(-1.30%)
May 06, 2022	292.76	294.10	286.92	293.39	2,534,044	-0.10(-0.04%)
May 05, 2022	300.46	300.63	289.39	293.50	2,796,571	-10.35(-3.41%)
May 04, 2022	296.08	304.49	292.65	303.85	2,804,641	+8.86(+3.00%)
May 03, 2022	292.04	299.54	291.86	294.99	2,779,321	+3.98(+1.37%)
May 02, 2022	286.69	291.90	283.31	291.01	3,165,443	+4.62(+1.61%)
Apr 29, 2022	297.42	299.13	285.66	286.39	3,345,577	-12.11(-4.06%)
Apr 28, 2022	297.29	299.39	292.63	298.50	2,323,600	+4.86(+1.65%)
Apr 27, 2022	292.62	299.28	292.62	293.65	2,633,687	+0.10(+0.04%)
Apr 26, 2022	298.07	301.49	293.24	293.54	2,977,168	-7.78(-2.58%)
Apr 25, 2022	296.60	302.02	293.19	301.32	3,299,757	+1.55(+0.52%)
Apr 22, 2022	311.53	311.71	299.50	299.78	3,333,616	-13.62(-4.35%)
Apr 21, 2022	322.80	325.63	312.52	313.40	3,303,526	-6.34(-1.98%)
Apr 20, 2022	316.96	323.34	316.40	319.74	3,249,841	+4.79(+1.52%)
Apr 19, 2022	309.81	316.12	309.81	314.95	2,957,182	+5.69(+1.84%)
Apr 18, 2022	300.60	311.86	300.60	309.25	3,895,653	+7.72(+2.56%)
Apr 14, 2022	307.93	312.21	299.08	301.53	5,825,140	-0.31(-0.10%)
Apr 13, 2022	296.06	302.46	295.04	301.84	3,221,113	+2.05(+0.68%)
Apr 12, 2022	301.57	306.67	298.13	299.79	2,522,390	-0.92(-0.31%)
Apr 11, 2022	300.56	308.34	299.08	300.71	2,928,988	-0.59(-0.20%)
Apr 08, 2022	293.98	303.44	293.43	301.30	3,513,878	+6.79(+2.30%)
Apr 07, 2022	295.31	296.08	288.93	294.51	3,797,449	-1.98(-0.67%)
Apr 06, 2022	299.99	300.57	296.01	296.49	3,360,129	-7.22(-2.38%)
Apr 05, 2022	306.89	309.12	303.25	303.71	2,745,215	-3.98(-1.29%)
Apr 04, 2022	309.37	311.12	305.49	307.69	2,741,668	-1.88(-0.61%)
Apr 01, 2022	313.05	313.27	307.09	309.57	2,607,836	+0.11(+0.04%)
Mar 31, 2022	315.12	315.46	309.46	309.46	2,807,476	-5.15(-1.64%)
Mar 30, 2022	317.81	318.61	312.77	314.61	2,826,599	-3.82(-1.20%)
Mar 29, 2022	321.06	322.49	315.68	318.42	2,545,016	+4.09(+1.30%)
Mar 28, 2022	317.01	317.34	310.78	314.34	2,327,903	-2.05(-0.65%)
Mar 25, 2022	316.33	320.46	314.50	316.39	1,686,857	+1.18(+0.37%)
Mar 24, 2022	315.40	316.40	313.40	315.21	2,073,710	+0.58(+0.18%)
Mar 23, 2022	318.74	319.52	314.18	314.63	2,343,048	-6.94(-2.16%)
Mar 22, 2022	320.81	324.59	318.86	321.56	3,033,443	+3.76(+1.18%)
Mar 21, 2022	323.67	324.65	316.07	317.81	3,627,762	-5.98(-1.85%)
Mar 18, 2022	317.68	325.08	316.21	323.79	6,264,773	+1.98(+0.61%)
Mar 17, 2022	316.28	322.11	313.96	321.81	2,564,025	+2.35(+0.74%)
Mar 16, 2022	314.12	319.99	313.36	319.45	3,698,677	+10.87(+3.52%)
Mar 15, 2022	306.62	311.15	304.53	308.58	2,283,449	+3.92(+1.29%)
Mar 14, 2022	308.63	310.89	302.71	304.66	2,498,538	-1.89(-0.62%)
Mar 11, 2022	313.46	315.56	306.28	306.56	2,787,802	-2.72(-0.88%)
Mar 10, 2022	307.15	311.09	304.46	309.27	2,380,475	-3.46(-1.11%)
Mar 09, 2022	310.94	316.37	309.40	312.73	3,409,876	+11.46(+3.80%)
Mar 08, 2022	302.34	309.89	298.63	301.28	3,834,177	-0.49(-0.16%)
Mar 07, 2022	306.39	307.30	300.79	301.76	3,933,923	-7.29(-2.36%)
Mar 04, 2022	306.56	309.99	303.74	309.06	3,514,564	-3.51(-1.12%)
Mar 03, 2022	317.68	320.15	309.49	312.57	2,548,436	-2.77(-0.88%)
Mar 02, 2022	310.87	316.87	306.93	315.35	3,700,085	+7.67(+2.49%)
Mar 01, 2022	316.31	317.02	306.57	307.68	6,024,287	-10.40(-3.27%)
Feb 28, 2022	317.11	320.45	314.59	318.08	4,574,260	-8.23(-2.52%)
Feb 25, 2022	317.05	326.85	320.05	326.31	3,197,989	+9.25(+2.92%)
Feb 24, 2022	306.22	317.81	304.71	317.05	4,893,637	-0.93(-0.29%)
Feb 23, 2022	323.93	325.50	316.71	317.98	2,377,060	-2.87(-0.89%)
Feb 22, 2022	319.17	325.26	317.99	320.85	2,779,399	-1.65(-0.51%)
Feb 18, 2022				322.50	0	-2.81(-0.87%)
Feb 17, 2022	334.38	336.41	324.18	325.32	3,328,702	-10.24(-3.05%)
Feb 16, 2022	336.77	338.33	332.28	335.56	2,320,783	-3.63(-1.07%)
Feb 15, 2022	339.33	341.00	336.78	339.19	1,981,104	+3.45(+1.03%)
Feb 14, 2022	338.37	339.51	332.89	335.74	2,779,962	-2.63(-0.78%)
Feb 11, 2022	343.48	349.40	336.23	338.37	3,371,403	-7.00(-2.03%)
Feb 10, 2022	346.43	351.73	343.74	345.37	2,577,002	-3.69(-1.06%)
Feb 09, 2022	347.63	350.69	345.67	349.06	2,414,612	+4.13(+1.20%)
Feb 08, 2022	345.84	347.30	341.34	344.93	3,669,720	+1.82(+0.53%)
Feb 07, 2022	340.63	346.20	338.64	343.11	2,827,636	+0.51(+0.15%)
Feb 04, 2022	337.54	345.72	336.46	342.60	4,036,889	+8.13(+2.43%)
Feb 03, 2022	338.14		333.80	334.47	2,544,258	-3.89(-1.15%)
Feb 02, 2022	338.78	343.46	333.49	338.37	2,919,907	-0.93(-0.27%)
Feb 01, 2022	331.91	339.75	329.97	339.30	3,543,566	+8.74(+2.64%)
Jan 31, 2022	321.16	331.05		330.56	3,549,493	+7.15(+2.21%)
Jan 28, 2022	314.76	323.54	310.77	323.41	3,985,660	+5.57(+1.75%)
Jan 27, 2022	322.16	325.05	314.75	317.83	2,761,379	-1.54(-0.48%)
Jan 26, 2022	323.03	326.64	315.54	319.37	4,013,742	+1.05(+0.33%)
Jan 25, 2022	314.88	319.46	308.40	318.32	4,241,927	-1.71(-0.54%)
Jan 24, 2022	314.38	320.67	304.04	320.03	7,049,648	-0.49(-0.15%)
Jan 21, 2022	322.04	325.25	317.55	320.52	5,262,082	-3.90(-1.20%)
Jan 20, 2022	325.17	332.89	322.60	324.42	4,930,075	+0.73(+0.22%)
Jan 19, 2022	333.97	335.24	322.83	323.70	7,951,527	-5.22(-1.59%)
Jan 18, 2022	335.55	336.98	323.61	328.92	14,081,587	-26.11(-7.35%)
Jan 14, 2022				355.03	0	-9.19(-2.52%)
Jan 13, 2022	367.25	369.87	363.24	364.22	2,676,594	+0.46(+0.13%)
Jan 12, 2022	375.81	376.63	362.13	363.76	4,457,394	-11.87(-3.16%)
Jan 11, 2022	373.03	375.91	369.36	375.64	1,877,050	+3.62(+0.97%)
Jan 10, 2022	374.02	376.87	367.40	372.02	3,227,035	+1.55(+0.42%)
Jan 07, 2022	370.62	373.31	367.70	370.47	2,532,932	+0.54(+0.15%)
Jan 06, 2022	373.73	373.91	360.15	369.93	3,176,213	-1.58(-0.43%)
Jan 05, 2022	381.93	384.59	370.83	371.52	3,721,001	-8.25(-2.17%)
Jan 04, 2022	374.87	382.38	373.89	379.76	4,200,618	+11.32(+3.07%)
Jan 03, 2022	362.54	372.14	361.00	368.44	3,577,689	+11.91(+3.34%)
Dec 31, 2021	358.81	360.62	354.93	356.53	1,718,131	-2.77(-0.77%)
Dec 30, 2021	361.38	363.27	359.00	359.30	1,243,907	-0.63(-0.18%)
Dec 29, 2021	361.58	362.97	358.27	359.93	1,422,919	-1.31(-0.36%)
Dec 28, 2021	362.48	364.72	359.96	361.25	1,639,710	-0.40(-0.11%)
Dec 27, 2021	360.67	362.64	358.81	361.65	1,534,809	+2.80(+0.78%)
Dec 23, 2021	357.69	361.25	357.48	358.85	1,742,702	+2.53(+0.71%)
Dec 22, 2021	354.55	357.89	353.47	356.33	1,595,777	+1.87(+0.53%)
Dec 21, 2021	350.83	356.10	349.27	354.45	3,157,090	+8.12(+2.34%)
Dec 20, 2021	349.98	350.08	341.71	346.33	3,998,673	-9.50(-2.67%)
Dec 17, 2021	362.74	366.89	354.74	355.83	7,619,664	-14.51(-3.92%)
Dec 16, 2021	368.25	372.64	365.15	370.34	3,835,348	+6.95(+1.91%)
Dec 15, 2021	363.01	364.78	354.71	363.39	3,000,134	+1.02(+0.28%)
Dec 14, 2021	357.47	365.80	357.19	362.37	2,991,055	+3.90(+1.09%)
Dec 13, 2021	364.58	364.58	356.63	358.48	2,480,391	-5.98(-1.64%)
Dec 10, 2021	370.93	371.73	362.23	364.46	2,031,965	-5.06(-1.37%)
Dec 09, 2021	368.79	372.97	366.27	369.52	2,264,932	-0.77(-0.21%)
Dec 08, 2021	373.94	374.39	368.26	370.30	1,749,720	-2.60(-0.70%)
Dec 07, 2021	366.81	374.43	366.33	372.90	2,618,729	+10.07(+2.78%)
Dec 06, 2021	362.24	366.83	357.41	362.82	2,142,348	+6.12(+1.72%)
Dec 03, 2021	363.36	363.36	353.25	356.70	3,012,814	-4.48(-1.24%)
Dec 02, 2021	352.29	362.63	350.45	361.18	3,581,860	+10.31(+2.94%)
Dec 01, 2021	357.71	363.62	350.62	350.87	2,656,710	-2.34(-0.66%)
Nov 30, 2021	355.57	358.63	349.75	353.21	4,926,330	-5.14(-1.44%)
Nov 29, 2021	365.27	367.47	354.57	358.36	3,108,899	-2.64(-0.73%)
Nov 26, 2021	356.45	363.15	354.81	361.00	2,899,295	-9.09(-2.45%)
Nov 24, 2021	375.47	377.77	369.26	370.09	2,358,188	-6.63(-1.76%)
Nov 23, 2021	371.07	377.29	368.53	376.71	2,591,428	+9.44(+2.57%)
Nov 22, 2021	364.50	373.14	361.73	367.28	3,299,274	+8.13(+2.26%)
Nov 19, 2021	354.50	361.79	353.26	359.15	2,817,293	-3.69(-1.02%)
Nov 18, 2021	363.70	363.70	362.58	362.84	1,992,671	-0.17(-0.05%)
Nov 17, 2021	372.55	373.29	362.93	363.00	3,152,601	-10.70(-2.86%)
Nov 16, 2021	374.46	376.22	369.91	373.70	1,399,306	-1.59(-0.42%)
Nov 15, 2021	376.40	377.64	374.47	375.30	1,550,466	-0.09(-0.02%)
Nov 12, 2021	373.62	375.56	370.10	375.39	1,467,014	+2.38(+0.64%)
Nov 11, 2021	370.97	374.32	369.46	373.01	1,348,849	+2.98(+0.81%)
Nov 10, 2021	373.00			370.02	2,416,907	-5.78(-1.54%)
Nov 09, 2021	376.50	377.87	370.89	375.80	2,422,075	-2.77(-0.73%)
Nov 08, 2021	380.01	383.49	378.22	378.57	1,860,521	+1.17(+0.31%)
Nov 05, 2021	381.41	384.23	376.49	377.40	2,271,171	-0.92(-0.24%)
Nov 04, 2021	384.42	385.66	373.64	378.32	4,098,802	-9.11(-2.35%)
Nov 03, 2021	392.26	393.09	382.48	387.43	3,823,940	-5.52(-1.40%)
Nov 02, 2021	384.84	395.09	382.69	392.95	3,235,954	+6.63(+1.72%)
Nov 01, 2021	386.66	385.29	383.12	386.32	1,963,383	+3.11(+0.81%)
Oct 29, 2021	383.83	385.63	381.20	383.21	2,223,851	-1.36(-0.35%)
Oct 28, 2021	381.96	384.67	379.24	384.58	1,558,829	+3.55(+0.93%)
Oct 27, 2021	386.18	387.58	380.62	381.03	2,228,691	-6.14(-1.59%)
Oct 26, 2021	386.01			387.16	1,988,078	+2.65(+0.69%)
Oct 25, 2021	385.87	388.91	383.14	384.51	1,967,302	+0.40(+0.10%)
Oct 22, 2021	380.10	385.08	379.27	384.11	2,603,873	+6.24(+1.65%)
Oct 21, 2021	377.14	382.57	375.12	377.87	2,332,093	-0.28(-0.07%)
Oct 20, 2021	381.04	384.12	376.58	378.15	2,645,368	-3.96(-1.04%)
Oct 19, 2021	384.91	385.53	379.82	382.11	2,768,340	-1.42(-0.37%)
Oct 18, 2021	378.26	385.62	377.88	383.53	4,129,040	+7.06(+1.88%)
Oct 15, 2021	372.98	377.58	367.44	376.46	6,969,561	+13.79(+3.80%)
Oct 14, 2021	363.42	364.96	354.33	362.68	3,640,775	+4.53(+1.27%)
Oct 13, 2021	359.71	360.06	351.02	358.14	2,580,254	-0.20(-0.06%)
Oct 12, 2021	358.06	360.26	353.24	358.35	2,251,610	+1.20(+0.33%)
Oct 11, 2021	364.25	368.01	356.95	357.15	1,926,410	-7.02(-1.93%)
Oct 08, 2021	362.34	365.56	359.88	364.17	1,560,500	+2.03(+0.56%)
Oct 07, 2021	364.26	368.84	361.34	362.14	2,530,830	+2.38(+0.66%)
Oct 06, 2021	354.50	361.15	351.05	359.76	2,277,050	+2.08(+0.58%)
Oct 05, 2021	350.53	359.91	348.59	357.68	2,705,535	+10.81(+3.12%)
Oct 04, 2021	352.49	358.66	345.64	346.87	3,121,729	-5.42(-1.54%)
Oct 01, 2021	351.78	354.82	348.44	352.30	2,569,757	+1.83(+0.52%)
Sep 30, 2021	359.71	359.71	349.16	350.47	2,876,707	-6.36(-1.78%)
Sep 29, 2021	362.20	363.78	356.28	356.83	2,108,264	-4.27(-1.18%)
Sep 28, 2021	371.25	374.74	360.07	361.10	2,813,528	-9.56(-2.58%)
Sep 27, 2021	367.67	371.76	366.37	370.66	3,007,091	+8.31(+2.29%)
Sep 24, 2021	362.00	363.87	360.27	362.35	1,930,406	-0.94(-0.26%)
Sep 23, 2021	361.93	365.03	359.88	363.29	2,715,647	+5.92(+1.66%)
Sep 22, 2021	353.04	360.91	352.03	357.37	3,224,779	+8.93(+2.56%)
Sep 21, 2021	353.08	353.69	346.81	348.44	2,561,576	-2.12(-0.61%)
Sep 20, 2021	350.27	353.09	345.34	350.56	4,132,195	-12.36(-3.41%)
Sep 17, 2021	367.43	370.06	360.48	362.92	4,147,515	-4.84(-1.32%)
Sep 16, 2021	375.03	376.38	366.10	367.76	3,109,174	-4.89(-1.31%)
Sep 15, 2021	368.98	374.18	367.32	372.64	3,457,327	-1.61(-0.43%)
Sep 14, 2021	380.39	386.61	373.41	374.26	3,527,994	-5.16(-1.36%)
Sep 13, 2021	377.71	379.52	374.36	379.42	1,944,292	+5.36(+1.43%)
Sep 10, 2021	378.25	379.91	373.77	374.06	2,112,074	-1.02(-0.27%)
Sep 09, 2021	375.17	379.07	374.09	375.08	2,615,628	-0.39(-0.10%)
Sep 08, 2021	379.38	381.02	375.19	375.47	1,775,550	-4.93(-1.30%)
Sep 07, 2021	381.04	384.49	379.77	380.40	1,680,236	-0.92(-0.24%)
Sep 03, 2021	383.82	384.86	380.66	381.32	1,482,190	-2.96(-0.77%)
Sep 02, 2021	384.85	387.13	382.56	384.28	2,025,058	+0.78(+0.20%)
Sep 01, 2021	383.04	385.77	380.39	383.50	1,812,318	+0.14(+0.04%)
Aug 31, 2021	382.06	384.61	378.96	383.36	2,111,798	+1.77(+0.46%)
Aug 30, 2021	387.45	388.20	380.77	381.59	2,382,144	-5.62(-1.45%)
Aug 27, 2021	380.83	387.36	380.58	387.21	2,357,101	+6.72(+1.77%)
Aug 26, 2021	383.69	388.17	379.34	380.49	2,250,155	-0.66(-0.17%)
Aug 25, 2021	378.18	384.43	377.29	381.15	1,999,141	+4.21(+1.12%)
Aug 24, 2021	372.36	377.96	371.54	376.94	2,121,723	+6.56(+1.77%)
Aug 23, 2021	370.79	372.83	368.12	370.38	2,012,968	+5.15(+1.41%)
Aug 20, 2021	361.19	365.77	360.74	365.23	1,747,355	+2.12(+0.58%)
Aug 19, 2021	364.06	366.95	360.66	363.11	2,429,643	-4.83(-1.31%)
Aug 18, 2021	371.44	374.68	367.74	367.94	2,370,859	-5.69(-1.52%)
Aug 17, 2021	372.59	376.75	369.23	373.63	2,251,173	-3.12(-0.83%)
Aug 16, 2021	377.34	377.34	371.03	376.75	1,724,494	-2.24(-0.59%)
Aug 13, 2021	383.81	384.63	376.59	378.99	2,146,128	-3.89(-1.02%)
Aug 12, 2021	382.31	386.22	378.79	382.88	2,512,853	+1.02(+0.27%)
Aug 11, 2021	377.16	382.59	375.56	381.86	3,251,561	+5.46(+1.45%)
Aug 10, 2021	369.15	378.85	368.58	376.40	3,415,268	+7.46(+2.02%)
Aug 09, 2021	365.90	373.29	363.12	368.93	3,597,284	+1.84(+0.50%)
Aug 06, 2021	358.78	367.99	358.56	367.10	3,963,743	+12.54(+3.54%)
Aug 05, 2021	350.73	354.57	350.55	354.56	1,716,477	+5.94(+1.70%)
Aug 04, 2021	349.19	353.04	346.68	348.62	1,720,150	-2.31(-0.66%)
Aug 03, 2021	350.82	351.80	343.00	350.92	1,619,597	+2.00(+0.57%)
Aug 02, 2021	347.06	356.99	346.67	348.92	2,582,290	+3.05(+0.88%)
Jul 30, 2021	347.43	350.55	344.19	345.87	1,598,710	-2.46(-0.71%)
Jul 29, 2021	347.85	350.14	345.80	348.33	1,404,743	+3.06(+0.89%)
Jul 28, 2021	346.73	348.23	343.52	345.27	1,808,805	-0.56(-0.16%)
Jul 27, 2021	343.67	346.11	340.65	345.83	1,939,794	-0.98(-0.28%)
Jul 26, 2021	344.30	347.53	344.24	346.81	1,689,615	+1.71(+0.49%)
Jul 23, 2021	345.60	348.75	342.64	345.10	1,850,282	+1.24(+0.36%)
Jul 22, 2021	343.49	344.77	339.94	343.87	2,044,723	-0.73(-0.21%)
Jul 21, 2021	339.56	345.89	339.46	344.60	2,598,613	+8.06(+2.40%)
Jul 20, 2021	325.01	338.88	324.33	336.53	3,182,434	+9.26(+2.83%)
Jul 19, 2021	325.33	327.70	321.99	327.27	4,762,395	-9.30(-2.76%)
Jul 16, 2021	345.91	345.91	335.67	336.57	2,799,982	-7.89(-2.29%)
Jul 15, 2021	342.51	349.44	341.89	344.46	2,366,399	-0.97(-0.28%)
Jul 14, 2021	349.44	352.23	342.65	345.43	3,569,821	-1.46(-0.42%)
Jul 13, 2021	351.57	355.51	343.22	346.88	7,010,050	-4.17(-1.19%)
Jul 12, 2021	341.65	354.28	338.90	351.05	4,477,473	+8.06(+2.35%)
Jul 09, 2021	337.68	343.35	336.71	342.99	2,863,427	+11.83(+3.57%)
Jul 08, 2021	331.77	334.81	328.07	331.16	3,185,324	-8.06(-2.37%)
Jul 07, 2021	339.06	341.45	334.15	339.22	2,179,388	-2.02(-0.59%)
Jul 06, 2021	344.35	344.72	337.13	341.24	2,344,246	-3.97(-1.15%)
Jul 02, 2021	347.19	347.45	343.60	345.20	1,733,772	-0.76(-0.22%)
Jul 01, 2021	351.24	352.11	345.19	345.97	2,826,549	-4.19(-1.20%)
Jun 30, 2021	342.20	350.69	342.20	350.16	2,420,328	+6.38(+1.85%)
Jun 29, 2021	345.85	348.83	342.06	343.78	2,563,392	+3.61(+1.06%)
Jun 28, 2021	339.34	340.32	335.70	340.18	1,984,931	-0.06(-0.02%)
Jun 25, 2021	340.28	342.43	336.33	340.23	3,015,832	+0.02(+0.01%)
Jun 24, 2021	334.91	342.18	334.70	340.21	2,941,196	+7.10(+2.13%)
Jun 23, 2021	331.02	334.43	329.98	333.11	1,855,416	+3.25(+0.98%)
Jun 22, 2021	329.37	332.03	325.35	329.86	2,027,348	-0.01(-0.00%)
Jun 21, 2021	325.58	330.27	323.87	329.87	2,944,405	+8.04(+2.50%)
Jun 18, 2021	328.15	330.64	321.18	321.83	6,817,726	-11.69(-3.50%)
Jun 17, 2021	344.61	344.61	328.96	333.52	4,491,169	-8.76(-2.56%)
Jun 16, 2021	342.28	345.13	336.98	342.29	3,536,955	-0.28(-0.08%)
Jun 15, 2021	344.60	345.83	338.75	342.56	2,495,697	-1.50(-0.43%)
Jun 14, 2021	348.22	349.28	342.01	344.06	2,774,135	-4.73(-1.36%)
Jun 11, 2021	346.62	349.44	346.08	348.79	2,294,909	+3.79(+1.10%)
Jun 10, 2021	359.49	359.49	343.53	345.00	4,226,378	-8.16(-2.31%)
Jun 09, 2021	353.51	354.53	349.56	353.16	2,195,931	-1.77(-0.50%)
Jun 08, 2021	355.93	356.57	352.64	354.93	2,657,989	-3.19(-0.89%)
Jun 07, 2021	362.59	362.83	357.56	358.12	2,372,100	-3.04(-0.84%)
Jun 04, 2021	359.52	361.71	356.42	361.16	2,724,963	+2.52(+0.70%)
Jun 03, 2021	352.67	360.97	350.72	358.64	3,255,395	+4.87(+1.38%)
Jun 02, 2021	353.66	354.90	350.01	353.76	3,043,280	+0.92(+0.26%)