Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	208.36	208.36	205.80	206.56	2,877,941	-1.32(-0.64%)
Jul 30, 2018	207.06	208.56	206.09	207.88	2,820,847	+1.14(+0.55%)
Jul 27, 2018	207.02	207.75	205.31	206.75	2,298,405	+0.46(+0.22%)
Jul 26, 2018	206.19	207.35	205.69	206.28	2,167,227	+0.36(+0.18%)
Jul 25, 2018	204.46	206.06	203.53	205.92	2,508,725	+0.71(+0.34%)
Jul 24, 2018		206.61	203.93	205.21	3,318,847	+1.84(+0.91%)
Jul 23, 2018	201.66	204.33	201.59	203.37	3,205,344	+1.80(+0.89%)
Jul 20, 2018	199.24	201.88	199.06	201.57	3,085,790	+1.79(+0.90%)
Jul 19, 2018	201.06	201.83	199.21	199.78	5,331,939	-1.40(-0.70%)
Jul 18, 2018	202.13	203.32	200.23	201.18	7,067,727	+0.19(+0.10%)
Jul 17, 2018	201.39	202.91	197.38	200.99	10,663,988	-0.37(-0.18%)
Jul 16, 2018	197.66	201.35	197.26	201.35	3,758,940	+4.38(+2.22%)
Jul 13, 2018	197.17	198.90	194.82	196.97	2,923,837	-0.71(-0.36%)
Jul 12, 2018	198.05	198.05	196.42	197.68	2,555,229	+1.36(+0.69%)
Jul 11, 2018	196.41	197.71	195.92	196.32	2,903,979	-1.03(-0.52%)
Jul 10, 2018	198.36	199.12	196.49	197.36	2,900,650	-0.99(-0.50%)
Jul 09, 2018	194.32	198.53	194.01	198.35	3,153,420	+5.39(+2.80%)
Jul 06, 2018	191.87	194.18	191.29	192.96	2,122,466	+0.91(+0.48%)
Jul 05, 2018	192.70	193.26	191.21	192.04	2,549,970	+0.31(+0.16%)
Jul 03, 2018		191.73	191.73	191.73	0	-2.51(-1.29%)
Jul 02, 2018	191.18	194.31	190.43	194.24	1,980,057	+2.34(+1.22%)
Jun 29, 2018	195.23	195.90	191.79	191.90	3,902,626	-2.48(-1.28%)
Jun 28, 2018	191.62	195.45	191.03	194.37	3,530,766	+2.82(+1.47%)
Jun 27, 2018	192.69	196.16	191.52	191.56	3,567,767	-1.22(-0.63%)
Jun 26, 2018	192.95	193.84	190.63	192.77	3,094,045	+0.03(+0.02%)
Jun 25, 2018	195.31	195.87	191.74	192.74	4,388,071	-3.90(-1.98%)
Jun 22, 2018	198.17	200.53	196.25	196.64	3,324,410	-0.84(-0.42%)
Jun 21, 2018	196.96	198.73	195.37	197.47	3,556,950	-0.73(-0.37%)
Jun 20, 2018	200.03	200.05	197.46	198.20	3,076,744	-0.44(-0.22%)
Jun 19, 2018	198.55	199.26	196.76	198.64	3,823,613	-2.67(-1.33%)
Jun 18, 2018	200.27	201.55	199.36	201.31	2,671,044	-0.46(-0.23%)
Jun 15, 2018		203.27	199.96	201.77	5,446,108	-1.50(-0.74%)
Jun 14, 2018	205.21	205.22	202.35	203.27	3,332,688	-0.16(-0.08%)
Jun 13, 2018	203.27	207.26	202.80	203.43	4,180,179	+1.04(+0.52%)
Jun 12, 2018	203.68	204.65	201.72	202.39	2,390,623	-1.27(-0.62%)
Jun 11, 2018	204.12	204.59	203.22	203.66	2,225,484	+0.61(+0.30%)
Jun 08, 2018	202.71	203.81	202.14	203.05	2,589,819	-0.05(-0.03%)
Jun 07, 2018	203.48	205.25	202.31	203.10	3,338,679	+1.06(+0.53%)
Jun 06, 2018		202.34		202.04	2,949,082	+3.38(+1.70%)
Jun 05, 2018	199.18	199.53	197.74	198.66	2,282,772	-1.35(-0.67%)
Jun 04, 2018	200.40	201.10	199.19	200.00	2,450,997	+1.34(+0.67%)
Jun 01, 2018	198.71	200.32	198.44	198.66	3,828,590	+2.15(+1.09%)
May 31, 2018	197.78	198.45	194.96	196.51	6,131,445	-2.85(-1.43%)
May 30, 2018	199.18	199.81	196.86	199.37	3,848,661	+2.55(+1.30%)
May 29, 2018	200.71	201.53	195.08	196.82	6,138,877	-6.92(-3.40%)
May 25, 2018		203.74	203.74	203.74	0	-0.94(-0.46%)
May 24, 2018	205.12	205.61	202.56	204.68	2,662,638	-1.48(-0.72%)
May 23, 2018	205.36	206.22	203.19	206.16	3,591,652	-0.17(-0.08%)
May 22, 2018	206.94	208.67	206.31	206.33	2,942,257	+0.26(+0.13%)
May 21, 2018	207.28	208.12	205.74	206.07	2,251,304	+0.61(+0.30%)
May 18, 2018	206.42	206.97	205.35	205.46	3,113,277	-1.82(-0.88%)
May 17, 2018	208.43	210.18	207.00	207.28	2,840,544	-1.61(-0.77%)
May 16, 2018	209.16	209.66	208.57	208.90	2,266,215	-0.52(-0.25%)
May 15, 2018	210.66	211.49	208.64	209.41	2,498,124	-2.04(-0.96%)
May 14, 2018	211.18	213.16	211.10	211.45	2,224,520	+0.86(+0.41%)
May 11, 2018	211.04	212.32	209.54	210.59	1,776,553	-0.45(-0.21%)
May 10, 2018	209.89	212.76	208.21	211.04	2,997,806	+1.48(+0.71%)
May 09, 2018	206.31	209.84	205.68	209.56	2,807,181	+4.10(+2.00%)
May 08, 2018	206.54	208.63	204.59	205.46	3,768,304	-0.17(-0.08%)
May 07, 2018	204.59	206.48	203.97	205.64	2,288,933	+1.96(+0.96%)
May 04, 2018	201.40	205.28	201.37	203.68	3,024,760	+1.33(+0.66%)
May 03, 2018	201.52	202.86	197.14	202.35	5,201,693	-0.56(-0.27%)
May 02, 2018	205.12	206.25	202.36	202.91	4,280,415	-2.27(-1.11%)
May 01, 2018	205.90	206.24	202.83	205.18	3,771,425	-1.44(-0.70%)
Apr 30, 2018	208.90	210.72	206.52	206.62	3,218,119	-1.27(-0.61%)
Apr 27, 2018	208.06	209.74	207.21	207.89	2,464,770	-0.25(-0.12%)
Apr 26, 2018	207.43	209.50	206.34	208.14	3,333,422	+0.75(+0.36%)
Apr 25, 2018	209.96	210.20	205.90	207.40	5,814,336	-2.83(-1.34%)
Apr 24, 2018	215.71	216.00	208.10	210.22	5,426,697	-3.62(-1.69%)
Apr 23, 2018	218.17	219.12	213.43	213.84	4,355,131	-4.59(-2.10%)
Apr 20, 2018	220.29	221.66	218.01	218.43	3,380,482	-1.92(-0.87%)
Apr 19, 2018	220.20	222.07	219.19	220.35	4,602,239	+0.15(+0.07%)
Apr 18, 2018	220.98	222.82	218.68	220.20	5,219,147	+0.32(+0.15%)
Apr 17, 2018	226.79	227.35	218.76	219.88	11,687,970	-3.69(-1.65%)
Apr 16, 2018	222.91	225.97	222.51	223.56	3,752,990	+1.70(+0.77%)
Apr 13, 2018	227.08	227.57	220.67	221.86	3,490,681	-3.18(-1.41%)
Apr 12, 2018	222.17	226.03	221.16	225.05	3,526,705	+5.76(+2.63%)
Apr 11, 2018	218.98	220.92	216.55	219.28	3,830,504	-3.15(-1.41%)
Apr 10, 2018	223.63	225.31	221.89	222.43	3,822,372	+3.80(+1.74%)
Apr 09, 2018	218.01	223.23	216.01	218.63	3,756,051	+1.93(+0.89%)
Apr 06, 2018	218.01	221.36	213.85	216.71	4,177,896	-5.06(-2.28%)
Apr 05, 2018	220.63	223.67	219.68	221.77	2,219,574	+2.77(+1.26%)
Apr 04, 2018	213.01	219.52	211.97	219.00	3,290,499	+1.77(+0.81%)
Apr 03, 2018	215.53	217.50	213.18	217.24	2,870,028	+2.80(+1.31%)
Apr 02, 2018	217.82	218.99	211.33	214.44	3,955,924	-3.91(-1.79%)
Mar 29, 2018		218.34	218.34	218.34	0	+2.16(+1.00%)
Mar 28, 2018	215.68	217.80	211.85	216.19	3,068,399	+1.83(+0.85%)
Mar 27, 2018	221.84	222.85	212.93	214.36	3,438,654	-6.61(-2.99%)
Mar 26, 2018	217.30	221.37	215.39	220.96	4,365,625	+8.34(+3.92%)
Mar 23, 2018	219.88	221.03	212.34	212.62	4,192,095	-6.36(-2.91%)
Mar 22, 2018	224.03	226.11	218.62	218.99	5,177,903	-8.02(-3.53%)
Mar 21, 2018	228.01	231.03	225.67	227.00	3,249,427	-1.16(-0.51%)
Mar 20, 2018	228.25	229.42	227.04	228.17	1,747,257	+0.57(+0.25%)
Mar 19, 2018	231.46	231.90	224.94	227.59	2,798,775	-4.40(-1.89%)
Mar 16, 2018	230.61	233.94	230.02	231.99	4,745,911	+0.86(+0.37%)
Mar 15, 2018	230.36	233.20	230.04	231.13	2,598,530	+1.89(+0.82%)
Mar 14, 2018	234.42	234.75	229.13	229.24	2,857,717	-3.55(-1.53%)
Mar 13, 2018	237.83	238.43	231.85	232.80	2,639,320	-4.21(-1.77%)
Mar 12, 2018	234.94	238.67	234.74	237.00	3,536,030	+2.26(+0.96%)
Mar 09, 2018	232.94	235.02	231.50	234.74	5,087,581	+3.84(+1.66%)
Mar 08, 2018	231.02	232.42	227.68	230.90	2,869,550	+0.86(+0.37%)
Mar 07, 2018		230.98	226.22	230.04	2,893,812	-1.37(-0.59%)
Mar 06, 2018	229.54	232.22	228.18	231.41	2,547,987	+3.30(+1.45%)
Mar 05, 2018	222.33	229.35	222.14	228.11	2,821,126	+4.33(+1.94%)
Mar 02, 2018	221.07	224.74	218.55	223.77	3,602,170	+1.16(+0.52%)
Mar 01, 2018	227.66	228.48	222.11	222.61	4,016,816	-5.33(-2.34%)
Feb 28, 2018	233.32	233.63	227.63	227.94	3,580,601	-3.68(-1.59%)
Feb 27, 2018	234.28	236.11	231.63	231.63	3,632,278	-2.88(-1.23%)
Feb 26, 2018	231.25	234.95	230.62	234.50	3,178,952	+3.88(+1.68%)
Feb 23, 2018	227.36	230.81	226.84	230.62	2,899,999	+4.62(+2.04%)
Feb 22, 2018			225.39	226.01	3,098,511	-1.70(-0.75%)
Feb 21, 2018	228.16	233.42	227.48	227.71	3,489,908	-1.29(-0.56%)
Feb 20, 2018	230.73	232.42	227.63	229.00	3,028,661	-2.36(-1.02%)
Feb 16, 2018		231.36	231.36	231.36	0	-0.05(-0.02%)
Feb 15, 2018	229.75	231.69	227.29	231.41	4,073,936	+4.41(+1.94%)
Feb 14, 2018	220.45	227.11	220.00	227.00	4,387,932	+6.09(+2.76%)
Feb 13, 2018	217.86	221.66	216.84	220.91	3,123,639	+2.05(+0.94%)
Feb 12, 2018	217.12	221.44	215.10	218.86	4,269,244	+3.34(+1.55%)
Feb 09, 2018	215.80	217.57	206.87	215.52	6,915,602	+2.55(+1.20%)
Feb 08, 2018	222.98	223.72	212.71	212.97	4,815,695	-9.29(-4.18%)
Feb 07, 2018	221.23	223.81	221.02	222.26	4,768,686	-1.38(-0.62%)
Feb 06, 2018	211.12	223.69	209.31	223.65	7,795,199	+5.83(+2.68%)
Feb 05, 2018	222.62	227.04	208.80	217.82	7,519,979	-6.99(-3.11%)
Feb 02, 2018	233.42	234.93	224.21	224.81	6,840,839	-10.54(-4.48%)
Feb 01, 2018	230.09	235.66	229.96	235.34	3,918,483	+3.75(+1.62%)
Jan 31, 2018	232.16	233.42	230.24	231.59	4,289,960	-0.91(-0.39%)
Jan 30, 2018	233.75	234.47	230.92	232.50	4,592,525	-3.06(-1.30%)
Jan 29, 2018	232.59	236.69	232.39	235.56	4,489,287	+3.75(+1.62%)
Jan 26, 2018	231.25	232.55	230.00	231.81	4,089,515	-0.77(-0.33%)
Jan 25, 2018	230.26	233.85	229.10	232.58	5,845,946	+2.90(+1.26%)
Jan 24, 2018	225.41	229.77	225.03	229.68	4,988,922	+4.83(+2.15%)
Jan 23, 2018	223.04	225.00	222.05	224.85	4,630,198	-1.24(-0.55%)
Jan 22, 2018	220.84	227.25	220.61	226.09	6,086,858	+4.67(+2.11%)
Jan 19, 2018	216.99	221.43	216.35	221.42	5,371,155	+4.45(+2.05%)
Jan 18, 2018	220.01	220.05	216.64	216.96	5,758,193	-2.32(-1.06%)
Jan 17, 2018	225.62	226.50	215.12	219.28	9,950,843	-4.16(-1.86%)
Jan 16, 2018	224.12	226.30	221.66	223.44	5,137,991	+1.24(+0.56%)
Jan 12, 2018		222.20	222.20	222.20	0	+1.64(+0.74%)
Jan 11, 2018	221.10	221.22	218.69	220.56	2,801,033	+0.69(+0.31%)
Jan 10, 2018		219.53	218.16	219.87	3,385,268	+0.34(+0.15%)
Jan 09, 2018	218.55	220.97	218.39	219.53	3,050,664	+1.84(+0.85%)
Jan 08, 2018	220.23	220.60	217.53	217.69	3,400,235	-3.21(-1.45%)
Jan 05, 2018	222.33	222.60	219.32	220.90	3,001,394	-1.13(-0.51%)
Jan 04, 2018	220.65	224.53	219.86	222.03	2,987,088	+3.06(+1.40%)
Jan 03, 2018	220.86	221.43	218.91	218.97	3,455,786	-2.06(-0.93%)
Jan 02, 2018	222.84	222.96	219.51	221.03	2,611,953	+0.79(+0.36%)
Dec 29, 2017		220.24	220.24	220.24	0	-1.50(-0.68%)
Dec 28, 2017	222.16	222.18	220.53	221.75	1,504,981	+0.48(+0.22%)
Dec 27, 2017	223.02	223.02	220.98	221.27	1,812,864	-1.53(-0.69%)
Dec 26, 2017	223.21	224.08	221.31	222.80	1,490,603	-1.08(-0.48%)
Dec 22, 2017	226.21	226.62	222.80	223.88	2,429,864	-1.76(-0.78%)
Dec 21, 2017	221.84	226.58	221.56	225.64	3,859,723	+5.04(+2.28%)
Dec 20, 2017	223.79	223.98	220.06	220.60	2,370,928	-1.12(-0.51%)
Dec 19, 2017	226.15	226.33	221.47	221.73	2,538,480	-3.06(-1.36%)
Dec 18, 2017	224.77	226.50	224.04	224.79	2,978,631	+2.46(+1.11%)
Dec 15, 2017	221.92	223.88	220.24	222.32	6,111,464	+1.46(+0.66%)
Dec 14, 2017	222.29	224.38	220.86	220.86	2,918,600	-0.07(-0.03%)
Dec 13, 2017	222.88	225.20	220.93	220.93	4,027,556	-1.83(-0.82%)
Dec 12, 2017	222.76	223.21	216.72	222.76	3,996,019	+6.53(+3.02%)
Dec 11, 2017	216.13	217.34	215.05	216.24	1,728,310	-0.19(-0.09%)
Dec 08, 2017	216.56	216.71	213.71	216.43	2,266,131	+1.55(+0.72%)
Dec 07, 2017	211.47	215.68	211.28	214.88	3,084,294	+2.26(+1.06%)
Dec 06, 2017	212.88	214.46	211.91	212.62	2,695,028	-2.06(-0.96%)
Dec 05, 2017	216.82	217.29	213.89	214.68	2,921,739	-2.01(-0.93%)
Dec 04, 2017	220.35	220.36	216.99	216.69	3,831,644	+1.47(+0.68%)
Dec 01, 2017	215.94	216.71	212.11	215.22	5,512,271	+1.13(+0.53%)
Nov 30, 2017	211.00	216.81	210.94	214.09	7,359,639	+5.43(+2.60%)
Nov 29, 2017	208.56	211.34	207.83	208.66	5,200,504	+2.33(+1.13%)
Nov 28, 2017	203.46	206.83	201.94	206.32	3,725,667	+3.71(+1.83%)
Nov 27, 2017	203.17	204.14	202.35	202.62	2,320,285	-0.72(-0.36%)
Nov 24, 2017	204.61	205.59	203.00	203.34	1,472,055	-0.41(-0.20%)
Nov 22, 2017	205.06	205.93	203.69	203.75	2,526,401	-1.37(-0.67%)
Nov 21, 2017	206.32	206.48	204.71	205.12	2,580,451	-0.09(-0.05%)
Nov 20, 2017	205.78	205.78	204.34	205.22	2,321,378	+0.09(+0.05%)
Nov 17, 2017	205.85	206.04	204.39	205.12	3,279,646	-1.16(-0.56%)
Nov 16, 2017	205.43	207.43	205.28	206.29	2,673,813	+1.52(+0.74%)
Nov 15, 2017	202.50	205.24	201.27	204.77	2,974,644	+0.32(+0.16%)
Nov 14, 2017	206.53	207.59	203.06	204.45	3,480,732	-2.61(-1.26%)
Nov 13, 2017	205.08	207.61	204.38	207.06	2,267,260	+0.10(+0.05%)
Nov 10, 2017	208.29	209.69	206.83	206.96	2,141,601	-0.55(-0.27%)
Nov 09, 2017	206.41	208.87	204.97	207.51	2,463,129	-0.40(-0.19%)
Nov 08, 2017	206.14	208.83	204.72	207.91	2,726,208	+1.24(+0.60%)
Nov 07, 2017	210.20	211.12	205.83	206.67	2,881,213	-3.17(-1.51%)
Nov 06, 2017	209.85	210.78	208.27	209.84	2,024,404	-0.78(-0.37%)
Nov 03, 2017	211.46	212.24	209.58	210.62	2,268,040	-2.14(-1.00%)
Nov 02, 2017	210.87	213.50	209.74	212.76	2,910,524	+2.26(+1.07%)
Nov 01, 2017	210.18	213.21	209.34	210.50	3,445,455	+1.53(+0.73%)
Oct 31, 2017	207.42	210.43	207.37	208.97	3,085,112	+1.37(+0.66%)
Oct 30, 2017	206.92	209.06	206.43	207.60	2,047,416	-0.71(-0.34%)
Oct 27, 2017	207.56	208.91	206.55	208.30	2,450,589	-0.01(-0.00%)
Oct 26, 2017	209.08	210.28	208.15	208.31	2,261,236	+0.01(+0.00%)
Oct 25, 2017	212.14	212.43	207.52	208.30	3,370,071	-2.70(-1.28%)
Oct 24, 2017	209.93	212.22	209.42	211.00	2,651,737	+2.34(+1.12%)
Oct 23, 2017	210.61	211.42	208.02	208.67	2,278,149	-2.24(-1.06%)
Oct 20, 2017	209.37	211.35	207.41	210.91	3,507,531	+4.09(+1.98%)
Oct 19, 2017	207.13	207.67	205.19	206.82	3,145,386	-1.76(-0.84%)
Oct 18, 2017	204.13	209.11	204.13	208.58	4,915,110	+5.12(+2.52%)
Oct 17, 2017	210.66	211.04	202.69	203.46	8,223,689	-5.45(-2.61%)
Oct 16, 2017	205.62	209.21	205.41	208.91	3,438,632	+3.34(+1.63%)
Oct 13, 2017	205.97	206.36	204.11	205.56	2,890,496	-1.09(-0.53%)
Oct 12, 2017	208.84	209.78	205.75	206.66	2,492,417	-2.24(-1.07%)
Oct 11, 2017	208.55	209.59	207.99	208.90	2,524,624	-0.17(-0.08%)
Oct 10, 2017	209.24	210.04	208.30	209.07	2,537,764	-0.17(-0.08%)
Oct 09, 2017	211.27	212.30	208.57	209.24	2,512,410	-2.78(-1.31%)
Oct 06, 2017	212.26	212.93	210.80	212.02	2,780,402	-0.03(-0.02%)
Oct 05, 2017	207.69	212.28	206.93	212.05	4,084,943	+4.95(+2.39%)
Oct 04, 2017	208.23	209.31	206.93	207.10	2,135,325	-1.13(-0.54%)
Oct 03, 2017	207.75	209.17	206.56	208.23	2,333,239	+0.84(+0.40%)
Oct 02, 2017	204.42	207.78	204.33	207.39	2,902,285	+2.98(+1.46%)
Sep 29, 2017	202.53	204.76	202.15	204.41	2,207,381	+1.48(+0.73%)
Sep 28, 2017	202.52	203.56	201.23	202.93	2,462,121	+0.61(+0.30%)
Sep 27, 2017	201.72	203.04	200.72	202.31	3,564,574	+4.15(+2.10%)
Sep 26, 2017	198.95	199.45	197.38	198.16	2,053,863	-0.28(-0.14%)
Sep 25, 2017	198.88	199.82	196.79	198.44	2,624,471	-0.66(-0.33%)
Sep 22, 2017	198.76	199.50	197.25	199.10	2,160,427	-0.22(-0.11%)
Sep 21, 2017	198.12	200.02	197.70	199.32	2,089,382	+1.29(+0.65%)
Sep 20, 2017	197.78	199.63	196.92	198.03	3,112,313	+0.76(+0.38%)
Sep 19, 2017	196.50	198.33	195.91	197.27	2,155,978	+1.19(+0.61%)
Sep 18, 2017	195.02	197.35	194.47	196.08	2,861,909	+1.99(+1.03%)
Sep 15, 2017	195.76	195.81	192.89	194.09	5,065,959	-1.41(-0.72%)
Sep 14, 2017	194.85	196.49	194.81	195.50	2,305,139	+0.25(+0.13%)
Sep 13, 2017	194.12	195.75	193.66	195.25	2,765,705	+0.53(+0.27%)
Sep 12, 2017	191.78	196.22	191.34	194.72	4,346,098	+4.21(+2.21%)
Sep 11, 2017	189.66	191.17	188.72	190.51	3,448,036	+3.32(+1.77%)
Sep 08, 2017	185.72	188.97	185.63	187.19	3,621,355	+1.18(+0.63%)
Sep 07, 2017	188.50	188.57	184.97	186.01	4,171,052	-2.58(-1.37%)
Sep 06, 2017	188.72	190.47	187.53	188.59	4,192,141	+0.91(+0.48%)
Sep 05, 2017	192.91	193.04	187.27	187.68	6,557,407	-6.98(-3.59%)
Sep 01, 2017	193.52	195.41	192.64	194.66	2,723,220	+1.84(+0.96%)
Aug 31, 2017	192.40	193.46	191.82	192.82	2,599,938	+1.14(+0.59%)
Aug 30, 2017	189.81	193.23	189.67	191.68	2,796,987	+2.12(+1.12%)
Aug 29, 2017	187.24	189.71	185.93	189.56	2,748,700	+0.31(+0.16%)
Aug 28, 2017	191.45	191.60	187.97	189.25	3,075,379	-1.82(-0.95%)
Aug 25, 2017		193.16	190.78	191.07	2,599,346	-0.45(-0.23%)
Aug 24, 2017	192.19	192.87	191.17	191.52	2,634,918	+0.21(+0.11%)
Aug 23, 2017	190.58	193.08	190.09	191.30	2,989,084	-0.72(-0.38%)
Aug 22, 2017	190.55	192.20	190.09	192.02	2,353,361	+2.40(+1.26%)
Aug 21, 2017	191.01	191.01	188.27	189.63	2,564,991	-1.17(-0.61%)
Aug 18, 2017	189.63	192.46	189.42	190.80	3,666,862	+0.63(+0.33%)
Aug 17, 2017	192.71	194.09	189.90	190.17	4,028,834	-3.60(-1.86%)
Aug 16, 2017	196.04	196.69	193.24	193.77	2,787,178	-1.70(-0.87%)
Aug 15, 2017	197.17	198.06	195.39	195.47	2,173,860	+0.20(+0.10%)
Aug 14, 2017	194.42	197.39	194.36	195.27	2,637,939	+2.76(+1.43%)
Aug 11, 2017	193.30	194.69	191.22	192.51	3,442,469	-1.16(-0.60%)
Aug 10, 2017	196.70	197.07	193.64	193.67	3,870,580	-4.73(-2.39%)
Aug 09, 2017	197.81	198.82	196.73	198.41	2,993,671	-0.89(-0.45%)
Aug 08, 2017	199.60	202.54	199.00	199.30	3,867,994	-0.75(-0.37%)
Aug 07, 2017	197.37	200.23	196.93	200.05	4,435,817	+2.69(+1.36%)
Aug 04, 2017	194.15	197.36	193.29	197.36	3,959,132	+4.98(+2.59%)
Aug 03, 2017	194.10	194.74	192.36	192.38	2,452,478	-1.96(-1.01%)
Aug 02, 2017	194.45	195.59	193.73	194.33	2,169,444	-0.63(-0.32%)