Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	316.57	317.71	312.44	314.46	3,026,162	-4.30(-1.35%)
May 30, 2023	319.97	320.40	315.77	318.76	2,074,335	-1.14(-0.36%)
May 26, 2023	312.87	320.73	312.18	319.90	2,821,586	+7.83(+2.51%)
May 25, 2023	307.29	313.32	307.17	312.06	1,679,879	+3.92(+1.27%)
May 24, 2023	308.70	310.16	307.17	308.14	1,493,273	-3.62(-1.16%)
May 23, 2023	311.80	315.21	311.03	311.77	1,609,748	-1.30(-0.42%)
May 22, 2023	314.25	315.40	310.67	313.07	1,555,706	-1.19(-0.38%)
May 19, 2023	317.96	319.84	312.94	314.25	1,604,692	-3.31(-1.04%)
May 18, 2023	317.96	318.54	313.78	317.56	1,709,456	-0.58(-0.18%)
May 17, 2023	310.89	318.34	310.89	318.13	2,177,543	+9.03(+2.92%)
May 16, 2023	310.74	311.28	308.80	309.11	1,680,246	-1.21(-0.39%)
May 15, 2023	308.73	311.46	306.46	310.32	1,222,737	+2.48(+0.80%)
May 12, 2023	310.29	311.43	305.74	307.85	1,140,672	-1.17(-0.38%)
May 11, 2023	308.00	310.20	306.57	309.02	1,572,709	-1.76(-0.57%)
May 10, 2023	317.88	317.88	307.44	310.78	1,818,654	-2.14(-0.68%)
May 09, 2023	313.18	315.24	311.50	312.92	1,300,347	-1.68(-0.53%)
May 08, 2023	317.62	318.25	313.79	314.60	1,668,119	-0.49(-0.16%)
May 05, 2023	313.20	315.91	310.66	315.09	2,504,758	+5.55(+1.79%)
May 04, 2023	314.06	315.05	306.94	309.54	3,076,922	-7.12(-2.25%)
May 03, 2023	320.24	322.62	316.27	316.66	1,894,295	-4.55(-1.42%)
May 02, 2023	326.64	327.49	317.96	321.21	2,487,777	-6.94(-2.11%)
May 01, 2023	331.50	334.79	327.95	328.15	1,426,872	-2.76(-0.84%)
Apr 28, 2023	327.64	331.55	327.31	330.91	1,788,957	+1.77(+0.54%)
Apr 27, 2023	327.73	330.83	326.40	329.14	1,834,263	+4.86(+1.50%)
Apr 26, 2023	325.26	328.18	322.43	324.28	2,144,099	-2.81(-0.86%)
Apr 25, 2023	328.56	330.94	325.99	327.10	2,217,597	-4.32(-1.30%)
Apr 24, 2023	329.51	332.47	329.07	331.41	2,040,526	+2.22(+0.67%)
Apr 21, 2023	326.63	329.87	323.74	329.20	2,365,152	+2.84(+0.87%)
Apr 20, 2023	322.73	326.93	322.12	326.35	2,301,936	+1.75(+0.54%)
Apr 19, 2023	320.83	324.70	319.57	324.60	2,724,412	+2.87(+0.89%)
Apr 18, 2023	316.04	324.27	314.23	321.73	7,834,209	-5.56(-1.70%)
Apr 17, 2023	323.74	328.03	321.51	327.29	3,121,190	+2.66(+0.82%)
Apr 14, 2023	324.25	327.24	322.12	324.63	2,361,818	+4.62(+1.44%)
Apr 13, 2023	318.04	320.79	315.07	320.01	1,831,288	+1.82(+0.57%)
Apr 12, 2023	319.62	319.96	315.24	318.19	1,932,462	+2.76(+0.88%)
Apr 11, 2023	314.16	317.19	311.86	315.43	1,617,011	+2.32(+0.74%)
Apr 10, 2023	310.64	313.13	309.59	313.11	1,156,505	+2.47(+0.79%)
Apr 06, 2023	308.69	311.43	308.31	310.64	1,360,635	+0.84(+0.27%)
Apr 05, 2023	307.96	310.33	307.72	309.80	1,379,525	-1.08(-0.35%)
Apr 04, 2023	314.90	314.95	308.44	310.88	1,594,640	-3.73(-1.19%)
Apr 03, 2023	314.24	316.98	311.37	314.61	1,877,288	-0.57(-0.18%)
Mar 31, 2023	311.67	315.39	310.66	315.18	2,367,467	+5.75(+1.86%)
Mar 30, 2023	312.72	313.02	308.21	309.43	1,511,579	+0.41(+0.13%)
Mar 29, 2023	310.74	310.94	307.06	309.02	1,531,513	+2.20(+0.72%)
Mar 28, 2023	307.45	308.91	304.59	306.82	1,270,733	-0.09(-0.03%)
Mar 27, 2023	307.00	309.19	305.60	306.91	2,386,385	+5.74(+1.91%)
Mar 24, 2023	298.84	301.34	294.22	301.17	2,550,215	-2.20(-0.72%)
Mar 23, 2023	303.71	309.63	301.24	303.36	2,682,753	+1.14(+0.38%)
Mar 22, 2023	305.71	310.47	302.05	302.23	2,600,285	-3.48(-1.14%)
Mar 21, 2023	306.03	308.63	303.85	305.71	3,363,590	+7.47(+2.50%)
Mar 20, 2023	295.59	300.81	295.08	298.24	4,106,159	+5.77(+1.97%)
Mar 17, 2023	298.78	299.08	290.86	292.47	6,610,940	-11.13(-3.67%)
Mar 16, 2023	297.73	306.71	293.80	303.60	4,567,395	+2.79(+0.93%)
Mar 15, 2023	299.43	301.11	293.31	300.80	6,844,456	-9.60(-3.09%)
Mar 14, 2023	312.92	314.47	307.31	310.40	3,928,569	+6.40(+2.10%)
Mar 13, 2023	308.01	314.21	303.07	304.00	5,873,792	-11.72(-3.71%)
Mar 10, 2023	326.51	327.53	314.14	315.72	4,732,443	-13.89(-4.22%)
Mar 09, 2023	336.46	341.37	328.61	329.61	3,296,672	-6.94(-2.06%)
Mar 08, 2023	333.56	336.93	332.58	336.55	1,641,566	+3.09(+0.93%)
Mar 07, 2023	342.58	343.21	333.02	333.45	2,125,517	-10.57(-3.07%)
Mar 06, 2023	345.00	345.77	340.83	344.02	1,674,841	-0.04(-0.01%)
Mar 03, 2023	337.85	344.72	336.81	344.06	2,487,064	+7.70(+2.29%)
Mar 02, 2023	331.44	337.02	328.07	336.37	3,383,179	+2.76(+0.83%)
Mar 01, 2023	336.64	339.68	333.34	333.60	2,815,399	-2.81(-0.84%)
Feb 28, 2023	350.14	350.15	336.11	336.41	5,167,489	-13.28(-3.80%)
Feb 27, 2023	352.26	354.25	348.71	349.69	2,970,130	+1.61(+0.46%)
Feb 24, 2023	344.56	349.36	343.95	348.08	2,538,661	+0.30(+0.09%)
Feb 23, 2023	347.46	351.94	344.03	347.79	2,018,907	+2.54(+0.73%)
Feb 22, 2023	345.96	347.27	342.53	345.25	2,314,089	-0.22(-0.06%)
Feb 21, 2023	350.83	350.83	344.49	345.47	2,511,538	-7.06(-2.00%)
Feb 17, 2023	352.10	354.98	350.96	352.53	1,941,458	-1.63(-0.46%)
Feb 16, 2023	354.69	358.03	352.82	354.16	2,044,123	-3.96(-1.11%)
Feb 15, 2023	352.76	358.14	352.29	358.12	1,763,641	+2.45(+0.69%)
Feb 14, 2023	357.74	360.71	353.38	355.67	2,259,268	-2.14(-0.60%)
Feb 13, 2023	353.10	358.81	352.06	357.81	1,641,787	+2.62(+0.74%)
Feb 10, 2023	351.10	356.10	348.76	355.19	2,020,938	+3.15(+0.89%)
Feb 09, 2023	360.70	363.23	351.86	352.05	2,145,022	-6.80(-1.90%)
Feb 08, 2023	356.76	361.96	355.86	358.85	1,978,577	+0.67(+0.19%)
Feb 07, 2023	352.22	360.00	351.42	358.18	2,305,391	+3.44(+0.97%)
Feb 06, 2023	353.01	355.17	349.93	354.73	1,898,487	+0.81(+0.23%)
Feb 03, 2023	349.78	358.34	349.61	353.92	2,344,644	+0.46(+0.13%)
Feb 02, 2023	352.06	356.73	348.75	353.46	2,737,452	+3.60(+1.03%)
Feb 01, 2023	343.54	352.95	343.21	349.86	3,018,374	-0.10(-0.03%)
Jan 31, 2023	343.60	350.06	341.40	349.96	2,416,179	+7.99(+2.34%)
Jan 30, 2023	337.98	346.63	337.13	341.97	3,328,750	+3.60(+1.06%)
Jan 27, 2023	336.70	340.56	336.58	338.37	2,537,593	-1.21(-0.36%)
Jan 26, 2023	336.49	339.62	334.38	339.59	2,003,792	+5.11(+1.53%)
Jan 25, 2023	329.81	334.79	329.00	334.48	2,074,491	+1.24(+0.37%)
Jan 24, 2023	325.27	335.12	325.27	333.24	2,478,219	-0.77(-0.23%)
Jan 23, 2023	326.87	334.41	321.59	334.01	5,136,840	+6.98(+2.14%)
Jan 20, 2023	334.71	336.99	323.56	327.03	11,756,799	-8.52(-2.54%)
Jan 19, 2023	331.04	336.90	330.55	335.55	3,240,848	+1.59(+0.48%)
Jan 18, 2023	333.23	339.42	332.73	333.96	5,834,933	-0.79(-0.24%)
Jan 17, 2023	348.99	350.90	329.09	334.76	15,094,178	-23.04(-6.44%)
Jan 13, 2023	347.74	358.13	346.65	357.80	3,632,641	+3.88(+1.10%)
Jan 12, 2023	350.37	354.06	346.86	353.91	2,197,613	+5.22(+1.50%)
Jan 11, 2023	343.32	349.66	340.77	348.69	2,222,636	+6.81(+1.99%)
Jan 10, 2023	337.36	342.01	335.31	341.88	1,682,978	+4.17(+1.24%)
Jan 09, 2023	336.63	341.05	334.36	337.70	2,079,063	+4.71(+1.41%)
Jan 06, 2023	332.25	333.88	326.17	333.00	3,238,125	+4.13(+1.26%)
Jan 05, 2023	329.33	330.19	325.40	328.87	1,461,160	-3.77(-1.13%)
Jan 04, 2023	332.95	335.13	330.13	332.63	1,965,441	+1.42(+0.43%)
Jan 03, 2023	330.53	333.50	327.95	331.22	1,661,684	+2.72(+0.83%)
Dec 30, 2022	326.93	328.80	324.69	328.50	1,078,266	-0.05(-0.01%)
Dec 29, 2022	327.60	329.71	326.45	328.55	1,330,843	+2.45(+0.75%)
Dec 28, 2022	325.75	327.99	324.60	326.10	1,167,783	-1.05(-0.32%)
Dec 27, 2022	331.50	332.68	326.98	327.15	1,081,852	-3.39(-1.02%)
Dec 23, 2022	329.90	332.69	328.24	330.54	1,110,164	-0.07(-0.02%)
Dec 22, 2022	332.12	332.97	325.15	330.61	1,598,141	-4.38(-1.31%)
Dec 21, 2022	333.17	335.68	331.86	334.99	2,010,150	+5.43(+1.65%)
Dec 20, 2022	331.00	332.37	328.61	329.56	1,696,277	-0.12(-0.03%)
Dec 19, 2022	331.27	333.30	327.78	329.68	1,720,690	-1.67(-0.50%)
Dec 16, 2022	330.13	332.71	328.53	331.34	5,235,790	-3.33(-0.99%)
Dec 15, 2022	339.12	340.68	332.86	334.67	3,307,018	-10.09(-2.93%)
Dec 14, 2022	351.11	352.84	343.88	344.76	2,633,160	-7.95(-2.25%)
Dec 13, 2022	358.40	362.16	349.67	352.71	3,202,764	+5.27(+1.52%)
Dec 12, 2022	343.03	348.24	340.90	347.44	1,827,993	+3.87(+1.12%)
Dec 09, 2022	341.25	345.97	340.78	343.58	1,660,773	+1.01(+0.30%)
Dec 08, 2022	346.34	346.88	340.63	342.56	2,098,722	-1.76(-0.51%)
Dec 07, 2022	346.78	349.47	342.63	344.32	2,222,315	-2.86(-0.82%)
Dec 06, 2022	353.47	354.32	344.72	347.19	3,220,529	-8.26(-2.32%)
Dec 05, 2022	362.15	362.45	353.31	355.44	2,434,801	-8.65(-2.38%)
Dec 02, 2022	364.99	365.94	362.00	364.09	2,020,059	-3.09(-0.84%)
Dec 01, 2022	369.75	369.75	363.96	367.18	1,783,574	-2.24(-0.61%)
Nov 30, 2022	365.93	369.42	358.85	369.42	3,096,986	+4.73(+1.30%)
Nov 29, 2022	362.24	365.85	360.46	364.69	1,837,624	+1.28(+0.35%)
Nov 28, 2022	366.33	369.14	362.01	363.41	2,348,624	-6.18(-1.67%)
Nov 25, 2022	366.64	370.14	366.09	369.59	1,304,186	+2.48(+0.68%)
Nov 23, 2022	364.87	368.96	364.41	367.11	1,963,050	+2.26(+0.62%)
Nov 22, 2022	362.50	366.70	362.50	364.84	2,124,688	+3.48(+0.96%)
Nov 21, 2022	360.12	361.90	356.81	361.37	1,975,360	+0.96(+0.27%)
Nov 18, 2022	362.38	363.86	358.69	360.41	2,509,093	-0.55(-0.15%)
Nov 17, 2022	358.46	362.80	356.42	360.96	2,418,586	-2.42(-0.67%)
Nov 16, 2022	364.22	366.29	361.18	363.38	2,422,582	-0.52(-0.14%)
Nov 15, 2022	366.85	370.27	361.78	363.90	3,357,607	+0.49(+0.14%)
Nov 14, 2022	364.97	368.10	361.64	363.41	2,745,162	-2.67(-0.73%)
Nov 11, 2022	361.17	367.82	359.98	366.08	3,586,834	+6.52(+1.81%)
Nov 10, 2022	351.66	361.57	351.42	359.56	3,986,598	+15.50(+4.51%)
Nov 09, 2022	344.96	348.95	342.99	344.06	3,203,844	-1.92(-0.55%)
Nov 08, 2022	344.34	348.99	343.55	345.98	3,682,654	+1.39(+0.40%)
Nov 07, 2022	342.17	344.97	340.75	344.59	2,657,119	+4.42(+1.30%)
Nov 04, 2022	336.45	340.62	333.82	340.17	3,338,121	+8.59(+2.59%)
Nov 03, 2022	330.28	333.29	325.61	331.58	2,646,535	-0.87(-0.26%)
Nov 02, 2022	330.39	339.72	329.56	332.45	3,392,093	+1.15(+0.35%)
Nov 01, 2022	328.02	331.41	326.73	331.30	2,436,998	+3.87(+1.18%)
Oct 31, 2022	324.17	329.02	323.69	327.44	2,339,560	+2.56(+0.79%)
Oct 28, 2022	321.74	325.60	319.35	324.88	1,764,506	+4.41(+1.38%)
Oct 27, 2022	322.49	324.98	319.85	320.47	2,102,767	+1.42(+0.44%)
Oct 26, 2022	317.94	321.88	317.58	319.05	2,290,382	+3.13(+0.99%)
Oct 25, 2022	311.61	317.07	309.76	315.93	1,930,927	+3.52(+1.13%)
Oct 24, 2022	312.22	314.82	309.70	312.41	2,349,042	+3.42(+1.11%)
Oct 21, 2022	295.59	309.61	294.15	308.99	3,730,649	+13.58(+4.60%)
Oct 20, 2022	296.63	300.39	293.69	295.40	2,506,047	-0.90(-0.30%)
Oct 19, 2022	297.12	299.19	292.79	296.31	2,486,904	-1.99(-0.67%)
Oct 18, 2022	305.73	308.40	296.54	298.30	6,762,137	+6.79(+2.33%)
Oct 17, 2022	289.32	296.18	289.07	291.51	3,276,977	+6.39(+2.24%)
Oct 14, 2022	292.22	296.17	284.25	285.12	2,523,418	-6.73(-2.31%)
Oct 13, 2022	276.03	293.45	273.49	291.85	2,865,238	+11.18(+3.98%)
Oct 12, 2022	279.42	284.92	277.25	280.67	1,855,459	+1.05(+0.37%)
Oct 11, 2022	283.24	287.53	279.35	279.63	2,516,419	-6.02(-2.11%)
Oct 10, 2022	288.58	289.62	283.64	285.64	1,380,276	-0.51(-0.18%)
Oct 07, 2022	288.93	290.03	284.32	286.16	1,883,454	-3.41(-1.18%)
Oct 06, 2022	292.15	293.76	288.38	289.57	1,438,507	-4.12(-1.40%)
Oct 05, 2022	291.38	294.83	288.55	293.69	2,096,528	-5.58(-1.86%)
Oct 04, 2022	291.59	299.54	290.71	299.26	2,524,452	+14.94(+5.25%)
Oct 03, 2022	282.44	286.30	276.67	284.32	2,039,724	+5.80(+2.08%)
Sep 30, 2022	281.33	286.17	278.19	278.53	2,073,588	-2.91(-1.03%)
Sep 29, 2022	282.35	284.51	277.10	281.43	2,031,218	-4.45(-1.56%)
Sep 28, 2022	279.43	287.42	277.99	285.88	2,408,850	+8.94(+3.23%)
Sep 27, 2022	282.75	284.32	274.31	276.94	2,111,044	-3.08(-1.10%)
Sep 26, 2022	284.18	287.13	277.82	280.02	2,425,941	-6.99(-2.43%)
Sep 23, 2022	292.31	294.44	282.72	287.00	3,070,658	-10.41(-3.50%)
Sep 22, 2022	306.35	307.36	295.78	297.41	2,356,132	-7.40(-2.43%)
Sep 21, 2022	308.82	313.44	304.74	304.81	1,889,244	-2.42(-0.79%)
Sep 20, 2022	309.56	310.60	304.15	307.24	1,651,446	-5.13(-1.64%)
Sep 19, 2022	304.68	312.97	304.65	312.37	1,738,685	+2.33(+0.75%)
Sep 16, 2022	310.20	312.69	303.94	310.04	3,100,423	-5.14(-1.63%)
Sep 15, 2022	312.44	318.66	311.35	315.18	1,566,965	+4.14(+1.33%)
Sep 14, 2022	312.17	314.53	307.47	311.04	2,054,771	-1.07(-0.34%)
Sep 13, 2022	319.42	319.84	310.63	312.11	2,358,803	-13.49(-4.14%)
Sep 12, 2022	324.73	327.30	323.23	325.60	1,644,827	+2.36(+0.73%)
Sep 09, 2022	321.23	324.13	320.33	323.24	1,521,090	+4.49(+1.41%)
Sep 08, 2022	313.92	319.17	311.13	318.76	1,868,070	+4.58(+1.46%)
Sep 07, 2022	308.18	315.69	307.23	314.18	1,574,781	+3.87(+1.25%)
Sep 06, 2022	315.85	316.73	307.43	310.31	1,660,434	-4.74(-1.51%)
Sep 02, 2022	318.09	323.45	313.62	315.05	2,330,991	-1.92(-0.61%)
Sep 01, 2022	313.52	317.15	308.53	316.97	1,656,233	+0.79(+0.25%)
Aug 31, 2022	315.12	318.53	313.34	316.18	2,617,418	+1.46(+0.47%)
Aug 30, 2022	316.01	316.96	312.41	314.72	1,940,209	-0.27(-0.09%)
Aug 29, 2022	314.99	317.33	313.19	314.99	1,944,972	-2.34(-0.74%)
Aug 26, 2022	328.59	328.97	316.95	317.33	1,806,333	-9.52(-2.91%)
Aug 25, 2022	324.93	327.20	322.72	326.85	1,878,824	+4.29(+1.33%)
Aug 24, 2022	319.80	324.80	319.40	322.56	1,622,807	+1.66(+0.52%)
Aug 23, 2022	322.57	324.57	319.81	320.90	1,630,326	-2.11(-0.65%)
Aug 22, 2022	323.03	325.00	321.44	323.01	1,827,275	-6.46(-1.96%)
Aug 19, 2022	331.10	331.92	327.80	329.47	1,921,168	-4.95(-1.48%)
Aug 18, 2022	332.67	334.97	330.97	334.42	1,168,258	+0.74(+0.22%)
Aug 17, 2022	331.95	335.43	330.89	333.69	1,669,877	-1.16(-0.35%)
Aug 16, 2022	332.98	336.26	332.07	334.85	1,845,427	-0.83(-0.25%)
Aug 15, 2022	331.10	338.29	329.26	335.68	2,168,349	+1.91(+0.57%)
Aug 12, 2022	333.40	334.46	330.30	333.76	2,511,544	+2.02(+0.61%)
Aug 11, 2022	330.16	335.87	329.95	331.75	2,502,802	+3.56(+1.08%)
Aug 10, 2022	322.01	329.88	322.00	328.19	2,606,970	+10.65(+3.35%)
Aug 09, 2022	317.10	319.00	315.61	317.54	1,683,226	+1.83(+0.58%)
Aug 08, 2022	318.00	319.63	315.39	315.71	1,548,117	+0.01(+0.00%)
Aug 05, 2022	312.14	317.81	310.98	315.70	1,989,147	+2.64(+0.84%)
Aug 04, 2022	314.39	315.35	311.88	313.06	1,625,510	-1.23(-0.39%)
Aug 03, 2022	313.25	316.49	310.94	314.28	1,876,248	+4.99(+1.61%)
Aug 02, 2022	310.82	313.02	308.67	309.29	1,974,685	-3.96(-1.26%)
Aug 01, 2022	312.93	315.82	310.36	313.26	1,565,189	-1.24(-0.39%)
Jul 29, 2022	310.82	316.18	310.82	314.49	2,239,323	+4.04(+1.30%)
Jul 28, 2022	306.86	311.27	303.64	310.45	1,929,373	+4.31(+1.41%)
Jul 27, 2022	302.13	307.89	300.33	306.14	2,208,145	+5.65(+1.88%)
Jul 26, 2022	303.53	305.91	299.75	300.49	2,177,717	-5.25(-1.72%)
Jul 25, 2022	307.49	308.74	304.31	305.75	4,265,995	+0.18(+0.06%)
Jul 22, 2022	308.57	310.39	303.93	305.57	1,940,272	-2.46(-0.80%)
Jul 21, 2022	302.34	308.62	301.71	308.03	2,669,604	+4.80(+1.58%)
Jul 20, 2022	299.30	303.91	298.38	303.23	3,698,642	+3.21(+1.07%)
Jul 19, 2022	286.38	301.05	286.30	300.02	5,978,253	+15.84(+5.57%)
Jul 18, 2022	288.43	293.61	281.78	284.18	7,171,287	+6.97(+2.51%)
Jul 15, 2022	270.26	279.63	268.99	277.21	3,665,407	+11.58(+4.36%)
Jul 14, 2022	268.13	268.13	262.22	265.63	3,362,163	-8.07(-2.95%)
Jul 13, 2022	274.04	274.68	269.61	273.70	1,997,110	-2.25(-0.81%)
Jul 12, 2022	273.29	282.13	273.10	275.95	1,878,757	-0.61(-0.22%)
Jul 11, 2022	276.58	279.73	275.33	276.56	1,611,527	-3.10(-1.11%)
Jul 08, 2022	283.47	283.84	278.34	279.67	1,530,521	-2.01(-0.71%)
Jul 07, 2022	280.79	282.12	276.96	281.67	2,168,607	+4.57(+1.65%)
Jul 06, 2022	279.48	280.49	274.13	277.11	1,880,809	-3.25(-1.16%)
Jul 05, 2022	276.39	280.50	272.01	280.35	2,631,128	-1.91(-0.68%)
Jul 01, 2022	278.53	283.31	275.18	282.27	1,857,417	+2.08(+0.74%)
Jun 30, 2022	279.77	283.26	275.67	280.18	2,829,290	-5.91(-2.06%)
Jun 29, 2022	286.17	290.01	282.91	286.09	2,629,206	+3.58(+1.27%)
Jun 28, 2022	288.56	291.46	282.22	282.51	2,467,264	-1.22(-0.43%)
Jun 27, 2022	285.88	287.07	281.94	283.73	2,213,957	-1.86(-0.65%)
Jun 24, 2022	274.50	285.95	273.56	285.59	4,223,761	+15.64(+5.79%)
Jun 23, 2022	267.68	270.35	263.17	269.95	2,699,522	+1.54(+0.57%)
Jun 22, 2022	266.29	269.80	265.11	268.41	2,611,120	-0.25(-0.09%)
Jun 21, 2022	271.46	271.74	266.94	268.67	2,656,722	+4.74(+1.79%)
Jun 17, 2022	266.14	270.03	262.38	263.93	5,548,899	-4.90(-1.82%)
Jun 16, 2022	266.66	269.91	263.33	268.83	2,943,373	-4.80(-1.75%)
Jun 15, 2022	270.88	277.79	268.06	273.63	2,888,672	+7.10(+2.67%)
Jun 14, 2022	268.21	272.79	265.35	266.52	2,637,349	-0.74(-0.28%)
Jun 13, 2022	263.19	270.18	262.54	267.26	4,471,055	-3.49(-1.29%)
Jun 10, 2022	280.15	281.72	270.59	270.75	4,102,852	-16.23(-5.65%)
Jun 09, 2022	295.79	296.34	286.79	286.98	3,071,034	-9.87(-3.32%)
Jun 08, 2022	300.30	301.43	295.07	296.84	1,523,820	-6.44(-2.12%)
Jun 07, 2022	300.24	303.60	298.71	303.29	2,667,932	+0.94(+0.31%)
Jun 06, 2022	304.69	306.77	301.66	302.34	1,165,876	+1.73(+0.57%)
Jun 03, 2022	302.69	304.22	299.50	300.62	1,313,305	-5.25(-1.72%)
Jun 02, 2022	302.42	306.76	301.13	305.87	2,075,131	+2.26(+0.75%)