Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	186.12	186.94	184.42	185.55	3,363,391	-1.44(-0.77%)
Aug 28, 2020	190.75	190.85	186.43	186.99	4,107,197	-2.20(-1.16%)
Aug 27, 2020	186.06	191.75	185.81	189.18	4,100,726	+2.84(+1.52%)
Aug 26, 2020	185.35	186.60	184.57	186.35	2,846,084	+0.90(+0.49%)
Aug 25, 2020	189.04	189.49	184.70	185.45	2,919,079	-1.21(-0.65%)
Aug 24, 2020	182.84	186.73	181.23	186.65	3,439,719	+4.42(+2.43%)
Aug 21, 2020	180.14	183.06	179.88	182.23	1,978,506	+0.52(+0.29%)
Aug 20, 2020	180.73	183.00	180.35	181.71	1,959,470	-1.05(-0.58%)
Aug 19, 2020	182.21	185.54	181.64	182.76	2,730,100	+1.54(+0.85%)
Aug 18, 2020	183.15	183.27	181.03	181.22	3,407,363	-1.59(-0.87%)
Aug 17, 2020	186.35	187.11	182.32	182.81	4,356,223	-4.41(-2.36%)
Aug 14, 2020	186.76	188.58	186.00	187.22	2,541,032	-0.38(-0.20%)
Aug 13, 2020	189.42	191.03	186.97	187.60	2,465,558	-3.37(-1.76%)
Aug 12, 2020	193.28	194.40	188.39	190.97	2,709,811	+0.96(+0.51%)
Aug 11, 2020	191.50	195.30	189.52	190.00	4,490,276	+1.51(+0.80%)
Aug 10, 2020	188.68	189.62	187.28	188.49	2,702,325	+1.00(+0.53%)
Aug 07, 2020	183.18	187.97	182.25	187.49	3,415,703	+3.62(+1.97%)
Aug 06, 2020	184.55	185.71	183.49	183.87	2,090,718	-0.24(-0.13%)
Aug 05, 2020	182.90	184.37	182.75	184.11	2,579,163	+2.59(+1.43%)
Aug 04, 2020	179.46	181.59	178.68	181.52	2,159,855	+2.02(+1.13%)
Aug 03, 2020	178.69	179.94	176.92	179.50	2,549,801	+1.29(+0.72%)
Jul 31, 2020	179.90	179.90	176.90	178.21	2,667,112	-1.41(-0.79%)
Jul 30, 2020	179.59	180.04	176.71	179.62	3,396,137	-2.74(-1.51%)
Jul 29, 2020	181.57	183.55	179.70	182.37	2,926,412	+0.86(+0.48%)
Jul 28, 2020	181.76	183.29	181.03	181.50	2,376,773	-1.26(-0.69%)
Jul 27, 2020	180.13	183.81	179.68	182.76	2,889,159	+1.40(+0.77%)
Jul 24, 2020	182.75	184.48	181.23	181.37	3,545,226	-1.40(-0.76%)
Jul 23, 2020	184.64	185.47	181.89	182.76	4,540,128	-2.68(-1.45%)
Jul 22, 2020	189.50	189.95	184.86	185.45	5,527,594	-5.42(-2.84%)
Jul 21, 2020	191.07	192.48	189.40	190.87	3,770,244	+0.28(+0.15%)
Jul 20, 2020	189.70	191.89	189.27	190.59	2,518,666	+0.27(+0.14%)
Jul 17, 2020	193.46	193.70	190.17	190.32	4,018,997	-2.94(-1.52%)
Jul 16, 2020	192.21	198.46	192.20	193.25	6,403,048	-2.01(-1.03%)
Jul 15, 2020	201.98	202.77	193.27	195.26	13,896,560	+2.60(+1.35%)
Jul 14, 2020	190.33	192.92	186.35	192.66	5,766,635	+4.62(+2.46%)
Jul 13, 2020	188.15	191.73	186.35	188.04	4,935,778	+2.99(+1.62%)
Jul 10, 2020	177.23	185.73	177.19	185.05	4,904,109	+7.86(+4.44%)
Jul 09, 2020	181.94	182.29	175.54	177.19	3,508,523	-4.88(-2.68%)
Jul 08, 2020	179.63	182.97	179.16	182.07	3,098,686	+2.60(+1.45%)
Jul 07, 2020	185.00	185.19	179.32	179.47	3,168,662	-7.20(-3.86%)
Jul 06, 2020	181.25	187.06	181.06	186.67	3,961,180	+8.97(+5.05%)
Jul 02, 2020	182.29	182.75	177.46	177.70	2,998,474	-0.15(-0.09%)
Jul 01, 2020	179.04	179.81	176.01	177.86	2,910,432	-0.04(-0.03%)
Jun 30, 2020	174.50	178.61	174.30	177.90	3,445,602	+3.74(+2.15%)
Jun 29, 2020	172.28	174.55	169.84	174.17	4,144,386	+3.85(+2.26%)
Jun 26, 2020	179.15	180.26	169.70	170.31	10,586,914	-16.12(-8.65%)
Jun 25, 2020	178.12	186.70	177.89	186.44	3,840,976	+8.18(+4.59%)
Jun 24, 2020	182.15	182.40	177.69	178.26	3,060,996	-6.09(-3.30%)
Jun 23, 2020	185.90	186.81	183.32	184.35	2,723,083	+1.22(+0.67%)
Jun 22, 2020	180.94	184.17	180.04	183.12	2,005,785	+1.61(+0.89%)
Jun 19, 2020	186.39	186.73	180.92	181.51	5,512,402	-1.99(-1.08%)
Jun 18, 2020	183.64	186.58	182.45	183.50	2,277,197	-2.11(-1.14%)
Jun 17, 2020	189.05	189.76	184.94	185.62	1,994,631	-3.06(-1.62%)
Jun 16, 2020	193.53	193.53	183.40	188.68	3,445,808	+2.95(+1.59%)
Jun 15, 2020	176.20	186.34	175.68	185.72	3,852,135	+4.08(+2.25%)
Jun 12, 2020	180.60	182.69	176.63	181.65	3,755,507	+6.89(+3.94%)
Jun 11, 2020	184.28	186.26	174.66	174.76	5,467,173	-17.46(-9.08%)
Jun 10, 2020	195.70	197.91	191.57	192.22	3,432,205	-4.12(-2.10%)
Jun 09, 2020	194.21	198.07	193.69	196.34	2,751,476	-2.44(-1.23%)
Jun 08, 2020	198.07	200.08	196.47	198.78	3,620,465	+2.60(+1.33%)
Jun 05, 2020	199.85	200.73	195.94	196.18	5,262,687	+2.79(+1.44%)
Jun 04, 2020	187.96	193.54	187.21	193.39	3,911,962	+3.83(+2.02%)
Jun 03, 2020	187.69	190.78	185.83	189.56	3,853,999	+5.79(+3.15%)
Jun 02, 2020	183.44	185.90	181.23	183.77	4,584,960	+3.79(+2.11%)
Jun 01, 2020	177.62	181.64	175.65	179.98	2,481,916	+3.10(+1.75%)
May 29, 2020	177.55	180.87	175.23	176.88	4,248,273	-3.13(-1.74%)
May 28, 2020	188.62	189.04	180.01	180.02	5,462,985	-7.55(-4.03%)
May 27, 2020	181.61	188.51	178.94	187.57	9,142,222	+12.17(+6.94%)
May 26, 2020	166.07	176.33	165.70	175.40	6,671,269	+14.43(+8.96%)
May 22, 2020	161.06	161.61	159.30	160.97	2,432,731	-0.15(-0.09%)
May 21, 2020	161.21	162.08	158.96	161.12	2,407,201	-1.20(-0.74%)
May 20, 2020	161.88	164.46	161.30	162.32	2,905,612	+3.23(+2.03%)
May 19, 2020	161.53	162.98	158.99	159.09	2,470,621	-3.62(-2.23%)
May 18, 2020	158.99	163.81	156.78	162.72	5,042,580	+8.96(+5.82%)
May 15, 2020	155.20	155.75	152.61	153.76	3,205,451	-2.31(-1.48%)
May 14, 2020	151.23	156.36	147.94	156.07	4,668,421	+2.37(+1.54%)
May 13, 2020	157.15	158.24	152.77	153.70	3,849,074	-4.84(-3.05%)
May 12, 2020	164.51	164.88	158.13	158.54	3,964,548	-5.32(-3.25%)
May 11, 2020	163.31	165.37	162.16	163.86	2,472,766	-2.00(-1.20%)
May 08, 2020	165.53	166.32	163.49	165.86	2,551,327	+2.75(+1.68%)
May 07, 2020	160.30	164.06	160.30	163.11	2,772,402	+4.83(+3.05%)
May 06, 2020	160.75	162.11	156.75	158.28	2,692,201	-1.24(-0.77%)
May 05, 2020	160.23	163.36	159.37	159.51	3,658,261	+2.03(+1.29%)
May 04, 2020	156.56	157.73	153.63	157.48	3,341,205	-0.96(-0.60%)
May 01, 2020	160.14	160.67	158.04	158.44	2,962,222	-5.65(-3.45%)
Apr 30, 2020	166.40	167.79	163.63	164.09	3,011,679	-5.91(-3.48%)
Apr 29, 2020	172.31	173.31	169.59	170.01	3,447,120	+2.70(+1.62%)
Apr 28, 2020	169.23	170.36	165.39	167.31	3,738,434	+3.10(+1.89%)
Apr 27, 2020	160.23	164.84	159.89	164.20	3,063,780	+5.85(+3.69%)
Apr 24, 2020	158.35	159.20	155.21	158.35	2,263,052	+1.75(+1.11%)
Apr 23, 2020	158.35	160.20	156.07	156.60	2,249,659	-0.83(-0.53%)
Apr 22, 2020	158.80	159.41	156.09	157.44	2,588,547	+1.94(+1.25%)
Apr 21, 2020	156.95	160.32	155.36	155.50	4,266,483	-5.90(-3.65%)
Apr 20, 2020	160.76	166.69	159.26	161.39	5,224,601	-2.76(-1.68%)
Apr 17, 2020	164.16	165.76	159.50	164.16	6,065,844	+5.77(+3.64%)
Apr 16, 2020	158.55	159.64	154.23	158.39	5,202,632	-1.32(-0.83%)
Apr 15, 2020	152.65	162.54	151.33	159.71	6,749,940	+0.26(+0.16%)
Apr 14, 2020	163.14	164.06	156.15	159.45	4,635,208	-0.85(-0.53%)
Apr 13, 2020	164.48	165.48	160.25	160.30	5,335,340	-4.54(-2.76%)
Apr 09, 2020	161.55	167.59	160.83	164.84	7,209,442	+6.53(+4.13%)
Apr 08, 2020	150.79	159.33	150.79	158.31	5,803,096	+9.79(+6.59%)
Apr 07, 2020	148.51	151.32	145.33	148.53	5,535,710	+6.97(+4.92%)
Apr 06, 2020	139.09	142.18	137.57	141.56	5,239,257	+10.11(+7.69%)
Apr 03, 2020	133.48	135.02	129.93	131.45	3,131,454	-2.68(-2.00%)
Apr 02, 2020	127.95	134.60	126.74	134.13	4,970,445	+4.15(+3.19%)
Apr 01, 2020	130.71	133.81	129.72	129.98	5,241,270	-8.32(-6.02%)
Mar 31, 2020	141.47	144.12	137.52	138.30	4,011,506	-4.50(-3.15%)
Mar 30, 2020	141.82	143.53	137.04	142.80	4,641,598	+1.14(+0.81%)
Mar 27, 2020	142.32	146.48	140.46	141.66	4,679,800	-6.66(-4.49%)
Mar 26, 2020	139.89	149.99	138.05	148.32	7,589,230	+9.54(+6.87%)
Mar 25, 2020	138.31	145.12	130.01	138.78	9,598,507	+1.37(+1.00%)
Mar 24, 2020	129.11	137.68	128.50	137.42	7,424,714	+16.67(+13.80%)
Mar 23, 2020	121.70	126.97	119.22	120.75	6,115,738	-3.08(-2.48%)
Mar 20, 2020	133.29	133.47	123.72	123.83	8,451,741	-9.91(-7.41%)
Mar 19, 2020	122.91	136.42	117.06	133.74	7,315,620	+8.47(+6.76%)
Mar 18, 2020	134.19	139.54	121.14	125.27	10,658,077	-16.68(-11.75%)
Mar 17, 2020	140.46	149.17	134.19	141.95	7,682,812	+3.59(+2.59%)
Mar 16, 2020	134.40	151.68	134.19	138.36	7,698,269	-20.14(-12.71%)
Mar 13, 2020	145.66	158.85	136.30	158.50	7,118,343	+23.70(+17.58%)
Mar 12, 2020	143.14	149.17	134.19	134.80	9,337,176	-18.97(-12.34%)
Mar 11, 2020	159.67	161.72	152.96	153.78	5,941,746	-11.15(-6.76%)
Mar 10, 2020	162.48	165.87	155.03	164.93	7,603,591	+10.32(+6.68%)
Mar 09, 2020	155.29	160.36	152.23	154.60	7,199,015	-17.93(-10.39%)
Mar 06, 2020	170.59	175.62	169.34	172.53	5,669,256	-5.31(-2.99%)
Mar 05, 2020	180.12	182.02	176.20	177.84	4,640,490	-8.90(-4.77%)
Mar 04, 2020	184.15	186.91	181.34	186.75	3,928,496	+4.75(+2.61%)
Mar 03, 2020	186.98	189.47	180.82	182.00	6,344,921	-5.40(-2.88%)
Mar 02, 2020	180.19	187.53	176.81	187.40	5,904,838	+7.78(+4.33%)
Feb 28, 2020	178.11	180.94	174.32	179.62	7,534,492	-3.28(-1.80%)
Feb 27, 2020	187.17	189.82	182.61	182.90	6,571,759	-8.97(-4.68%)
Feb 26, 2020	194.47	195.62	190.96	191.87	4,690,894	-1.63(-0.84%)
Feb 25, 2020	199.87	200.84	191.97	193.50	6,008,937	-6.16(-3.09%)
Feb 24, 2020	198.37	201.57	197.88	199.66	4,653,276	-5.41(-2.64%)
Feb 21, 2020	205.32	206.12	203.07	205.07	3,466,278	-1.88(-0.91%)
Feb 20, 2020	210.22	210.65	205.63	206.94	3,579,114	-4.09(-1.94%)
Feb 19, 2020	208.96	211.45	207.43	211.03	2,480,662	+3.66(+1.77%)
Feb 18, 2020	210.34	210.80	205.58	207.37	3,077,672	-3.44(-1.63%)
Feb 14, 2020	211.57	212.53	210.06	210.81	1,932,870	-1.13(-0.53%)
Feb 13, 2020	211.50	212.49	210.36	211.94	1,643,420	-0.27(-0.13%)
Feb 12, 2020	211.64	214.46	211.38	212.21	2,383,240	+1.95(+0.93%)
Feb 11, 2020	212.52	213.01	210.05	210.26	2,517,753	-0.80(-0.38%)
Feb 10, 2020	211.09	211.51	209.37	211.06	2,913,384	-0.57(-0.27%)
Feb 07, 2020	213.19	213.87	210.34	211.63	3,381,483	-3.40(-1.58%)
Feb 06, 2020	218.16	218.54	214.46	215.03	2,502,931	-2.21(-1.02%)
Feb 05, 2020	217.84	217.97	216.07	217.23	3,516,165	+2.10(+0.98%)
Feb 04, 2020	215.97	216.73	214.78	215.13	3,432,927	+2.61(+1.23%)
Feb 03, 2020	211.95	215.53	211.67	212.53	3,073,542	+1.12(+0.53%)
Jan 31, 2020	215.18	215.98	210.63	211.41	3,916,798	-5.67(-2.61%)
Jan 30, 2020	211.35	217.27	210.50	217.08	3,666,600	+3.56(+1.67%)
Jan 29, 2020	217.43	219.19	213.03	213.51	4,174,091	-2.12(-0.98%)
Jan 28, 2020	212.95	216.59	211.67	215.63	3,512,110	+3.88(+1.83%)
Jan 27, 2020	210.18	212.51	208.97	211.75	2,818,455	-3.36(-1.56%)
Jan 24, 2020	217.91	218.48	213.94	215.11	3,235,845	-3.25(-1.49%)
Jan 23, 2020	217.41	219.63	215.97	218.37	3,156,535	-1.31(-0.59%)
Jan 22, 2020	219.28	220.98	219.04	219.68	2,284,003	+1.20(+0.55%)
Jan 21, 2020	219.82	221.28	218.39	218.47	2,802,366	-3.34(-1.51%)
Jan 17, 2020	222.50	222.71	220.52	221.82	3,495,631	-0.23(-0.10%)
Jan 16, 2020	219.64	222.14	218.95	222.05	4,461,257	+4.01(+1.84%)
Jan 15, 2020	215.19	221.85	212.66	218.04	6,085,460	-0.40(-0.18%)
Jan 14, 2020	218.14	220.98	217.50	218.44	4,839,029	+0.40(+0.18%)
Jan 13, 2020	217.35	218.84	216.07	218.04	3,777,808	+2.76(+1.28%)
Jan 10, 2020	215.85	216.42	214.64	215.28	2,529,477	-0.44(-0.20%)
Jan 09, 2020	214.60	216.43	213.25	215.72	4,476,715	+4.30(+2.04%)
Jan 08, 2020	209.57	213.19	209.39	211.41	4,008,934	+2.02(+0.96%)
Jan 07, 2020	208.96	211.42	208.75	209.40	6,054,049	+1.37(+0.66%)
Jan 06, 2020	204.45	208.09	204.06	208.03	3,744,217	+2.11(+1.02%)
Jan 03, 2020	205.94	206.84	204.78	205.92	2,559,616	-2.44(-1.17%)
Jan 02, 2020	205.40	208.64	204.66	208.36	4,201,922	+3.90(+1.91%)
Dec 31, 2019	204.34	204.49	203.33	204.45	1,627,650	+0.12(+0.06%)
Dec 30, 2019	206.01	206.01	204.07	204.34	1,680,686	-0.77(-0.37%)
Dec 27, 2019	206.12	206.48	204.93	205.10	1,511,253	-0.49(-0.24%)
Dec 26, 2019	204.75	206.47	204.51	205.59	1,916,387	+1.16(+0.57%)
Dec 24, 2019	203.61	204.47	203.07	204.44	525,980	+0.73(+0.36%)
Dec 23, 2019	204.21	204.94	203.10	203.71	1,878,529	+0.14(+0.07%)
Dec 20, 2019	205.37	205.66	203.29	203.56	4,179,170	-0.90(-0.44%)
Dec 19, 2019	205.36	205.75	203.59	204.46	2,719,377	-0.45(-0.22%)
Dec 18, 2019	206.27	206.47	204.46	204.91	2,564,972	-0.62(-0.30%)
Dec 17, 2019	204.51	206.36	203.45	205.54	4,037,381	+2.77(+1.36%)
Dec 16, 2019	203.18	205.14	202.62	202.77	3,619,405	+2.70(+1.35%)
Dec 13, 2019	201.60	202.73	198.91	200.07	2,146,321	-0.93(-0.46%)
Dec 12, 2019	197.32	201.65	196.16	201.00	3,344,189	+4.32(+2.20%)
Dec 11, 2019	197.62	198.16	196.37	196.68	2,000,224	-0.61(-0.31%)
Dec 10, 2019	197.11	198.18	196.11	197.29	2,085,187	+0.06(+0.03%)
Dec 09, 2019	199.72	199.76	197.20	197.23	2,400,554	-2.49(-1.25%)
Dec 06, 2019	195.58	200.43	194.57	199.72	4,756,770	+6.64(+3.44%)
Dec 05, 2019	193.09	193.52	191.55	193.08	1,494,898	+1.07(+0.56%)
Dec 04, 2019	189.88	192.95	188.85	192.01	1,780,988	+3.29(+1.74%)
Dec 03, 2019	191.56	191.56	186.73	188.72	3,687,809	-4.80(-2.48%)
Dec 02, 2019	196.49	197.22	193.03	193.53	2,382,488	-3.30(-1.68%)
Nov 29, 2019	196.41	197.40	195.99	196.82	866,401	-0.31(-0.16%)
Nov 27, 2019	197.58	198.31	196.17	197.13	1,826,488	+0.44(+0.22%)
Nov 26, 2019	196.90	196.97	195.51	196.69	2,178,521	-0.26(-0.13%)
Nov 25, 2019	195.31	198.02	195.31	196.96	2,467,525	+2.18(+1.12%)
Nov 22, 2019	192.76	195.15	192.76	194.77	1,729,339	+1.81(+0.94%)
Nov 21, 2019	193.29	193.93	191.71	192.96	1,897,176	+0.28(+0.15%)
Nov 20, 2019	193.08	194.06	191.34	192.68	2,462,907	-1.88(-0.97%)
Nov 19, 2019	195.02	195.13	193.03	194.56	2,055,038	+0.27(+0.14%)
Nov 18, 2019	194.29	194.48	192.79	194.29	1,813,402	-0.46(-0.24%)
Nov 15, 2019	194.53	195.49	193.68	194.75	1,914,816	+0.73(+0.37%)
Nov 14, 2019	193.46	194.94	192.78	194.02	1,677,327	+0.10(+0.05%)
Nov 13, 2019	193.10	194.38	191.88	193.93	2,000,410	-0.96(-0.49%)
Nov 12, 2019	193.25	195.51	192.69	194.89	2,139,285	+1.22(+0.63%)
Nov 11, 2019	195.32	195.77	193.22	193.67	3,115,241	-3.43(-1.74%)
Nov 08, 2019	197.18	197.38	195.50	197.10	1,821,738	-0.34(-0.17%)
Nov 07, 2019	195.21	198.74	194.89	197.44	4,239,501	+4.31(+2.23%)
Nov 06, 2019	192.77	193.70	191.48	193.13	2,106,996	-0.20(-0.10%)
Nov 05, 2019	195.23	196.10	193.17	193.32	2,855,044	-1.09(-0.56%)
Nov 04, 2019	194.26	195.14	193.26	194.41	2,860,986	+2.19(+1.14%)
Nov 01, 2019	190.34	192.66	189.88	192.22	2,388,911	+3.54(+1.88%)
Oct 31, 2019	190.24	190.43	186.85	188.67	2,121,909	-2.15(-1.13%)
Oct 30, 2019	191.89	191.92	189.05	190.82	1,792,275	-1.62(-0.84%)
Oct 29, 2019	192.07	193.89	191.39	192.44	2,296,357	-0.10(-0.05%)
Oct 28, 2019	191.27	193.57	190.72	192.54	3,062,184	+3.11(+1.64%)
Oct 25, 2019	185.84	190.48	185.84	189.42	2,942,739	+2.81(+1.51%)
Oct 24, 2019	187.11	188.47	185.49	186.61	1,439,502	-0.24(-0.13%)
Oct 23, 2019	184.99	187.47	184.80	186.85	1,790,550	+1.52(+0.82%)
Oct 22, 2019	185.32	187.14	184.19	185.33	2,132,254	+0.31(+0.17%)
Oct 21, 2019	184.51	186.44	183.63	185.02	2,214,543	+2.41(+1.32%)
Oct 18, 2019	181.25	183.97	181.25	182.61	2,496,691	+0.05(+0.03%)
Oct 17, 2019	184.17	184.74	180.72	182.55	3,272,364	-0.85(-0.46%)
Oct 16, 2019	182.30	184.46	182.24	183.40	3,898,266	+0.85(+0.47%)
Oct 15, 2019	178.61	184.13	175.61	182.55	9,388,219	+0.57(+0.31%)
Oct 14, 2019	180.23	182.29	179.42	181.99	2,602,713	+1.01(+0.56%)
Oct 11, 2019	180.13	183.29	180.13	180.98	3,780,322	+4.25(+2.41%)
Oct 10, 2019	174.71	178.01	174.67	176.73	2,390,982	+2.67(+1.53%)
Oct 09, 2019	175.24	175.94	173.91	174.06	2,776,851	-0.46(-0.26%)
Oct 08, 2019	174.72	175.91	173.23	174.52	3,024,424	-2.68(-1.51%)
Oct 07, 2019	177.54	179.08	176.37	177.20	2,499,669	-0.35(-0.20%)
Oct 04, 2019	174.18	177.93	173.34	177.55	3,425,316	+3.15(+1.80%)
Oct 03, 2019	174.73	175.40	171.53	174.40	3,306,541	-0.89(-0.51%)
Oct 02, 2019	178.34	178.50	174.72	175.29	3,839,101	-3.93(-2.19%)
Oct 01, 2019	183.04	185.14	179.15	179.22	3,586,798	-4.01(-2.19%)
Sep 30, 2019	185.43	185.43	182.88	183.24	2,033,464	-1.54(-0.83%)
Sep 27, 2019	185.55	186.17	184.00	184.77	1,731,828	+0.66(+0.36%)
Sep 26, 2019	184.84	185.66	184.01	184.11	1,914,381	-1.60(-0.86%)
Sep 25, 2019	183.88	186.65	183.43	185.71	1,820,525	+2.02(+1.10%)
Sep 24, 2019	189.26	189.40	182.85	183.69	3,263,489	-5.05(-2.68%)
Sep 23, 2019	188.20	189.32	187.06	188.74	1,770,802	-0.25(-0.13%)
Sep 20, 2019	189.81	191.59	188.89	188.99	6,209,044	-1.32(-0.69%)
Sep 19, 2019	192.39	192.70	190.16	190.31	1,821,819	-1.63(-0.85%)
Sep 18, 2019	189.96	192.66	188.60	191.94	2,818,882	+1.03(+0.54%)
Sep 17, 2019	190.81	191.11	187.93	190.91	2,790,506	-1.16(-0.60%)
Sep 16, 2019	192.60	193.93	191.27	192.07	2,494,365	-2.37(-1.22%)
Sep 13, 2019	194.84	195.85	193.82	194.44	3,078,905	+1.03(+0.53%)
Sep 12, 2019	191.32	195.20	190.24	193.41	3,294,967	+1.72(+0.89%)
Sep 11, 2019	190.29	191.74	188.66	191.70	2,132,715	+1.03(+0.54%)
Sep 10, 2019	188.78	191.95	188.53	190.66	2,958,521	+3.23(+1.72%)
Sep 09, 2019	184.99	189.12	184.31	187.44	3,092,588	+4.22(+2.30%)
Sep 06, 2019	183.09	184.14	181.77	183.22	1,627,441	+0.14(+0.08%)
Sep 05, 2019	181.50	184.74	181.30	183.08	2,530,964	+4.70(+2.64%)
Sep 04, 2019	178.16	178.70	176.89	178.37	1,963,522	+2.44(+1.39%)