Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2021	348.47	353.69	347.19	352.84	3,947,680	+9.61(+2.80%)
May 28, 2021	343.21	344.20	339.76	343.23	2,352,632	+1.75(+0.51%)
May 27, 2021	341.44	343.48	337.73	341.48	4,237,823	+3.65(+1.08%)
May 26, 2021	335.62	339.10	332.78	337.83	2,306,913	+2.66(+0.79%)
May 25, 2021	340.13	343.68	334.78	335.17	2,861,051	-3.48(-1.03%)
May 24, 2021	337.75	339.96	336.09	338.64	1,995,156	+1.87(+0.55%)
May 21, 2021	332.39	337.59	331.49	336.78	2,890,320	+5.96(+1.80%)
May 20, 2021	330.08	332.81	324.91	330.82	2,087,441	+1.29(+0.39%)
May 19, 2021	330.29	331.02	325.44	329.53	4,019,037	-5.68(-1.70%)
May 18, 2021	341.49	343.05	334.70	335.21	2,195,186	-4.31(-1.27%)
May 17, 2021	338.18	340.86	335.16	339.53	1,989,425	+0.44(+0.13%)
May 14, 2021	332.86	339.77	332.58	339.08	2,971,506	+9.16(+2.78%)
May 13, 2021	324.81	331.83	324.81	329.93	2,908,397	+4.06(+1.24%)
May 12, 2021	333.84	338.50	324.83	325.87	3,596,828	-5.08(-1.53%)
May 11, 2021	333.44	338.96	329.75	330.95	4,060,473	-8.06(-2.38%)
May 10, 2021	343.44	346.63	338.84	339.00	3,691,461	-2.03(-0.60%)
May 07, 2021	333.14	341.73	331.88	341.04	3,673,841	+4.52(+1.34%)
May 06, 2021	330.81	336.81	327.80	336.51	3,314,082	+7.68(+2.33%)
May 05, 2021	325.51	330.23	320.49	328.83	2,979,528	+7.15(+2.22%)
May 04, 2021	320.81	323.46	314.99	321.68	3,078,914	-0.30(-0.09%)
May 03, 2021	322.14	325.56	321.15	321.97	2,035,321	+1.57(+0.49%)
Apr 30, 2021	322.86	324.42	319.25	320.40	2,284,927	-4.16(-1.28%)
Apr 29, 2021	322.33	325.35	319.51	324.56	2,809,311	+4.47(+1.40%)
Apr 28, 2021	319.99	321.94	318.23	320.09	2,327,934	+1.36(+0.43%)
Apr 27, 2021	316.31	319.57	316.00	318.73	2,270,966	+2.86(+0.91%)
Apr 26, 2021	314.42	318.06	313.45	315.87	2,360,616	+3.83(+1.23%)
Apr 23, 2021	304.59	313.25	304.10	312.03	2,354,856	+7.82(+2.57%)
Apr 22, 2021	307.68	309.85	303.70	304.22	2,354,401	-4.06(-1.32%)
Apr 21, 2021	303.44	308.47	301.19	308.28	2,972,180	+3.12(+1.02%)
Apr 20, 2021	312.60	313.06	302.84	305.17	3,980,217	-10.31(-3.27%)
Apr 19, 2021	312.63	316.70	309.50	315.47	3,509,512	+0.72(+0.23%)
Apr 16, 2021	312.90	316.07	311.36	314.75	4,602,264	+3.46(+1.11%)
Apr 15, 2021	311.62	313.87	307.61	311.30	4,732,364	+2.94(+0.95%)
Apr 14, 2021	302.10	316.74	299.90	308.36	10,734,469	+7.05(+2.34%)
Apr 13, 2021	302.99	303.48	298.08	301.30	3,885,263	-3.82(-1.25%)
Apr 12, 2021	305.89	307.56	303.38	305.13	2,521,133	+0.95(+0.31%)
Apr 09, 2021	307.11	307.94	302.32	304.18	2,552,571	-0.30(-0.10%)
Apr 08, 2021	298.19	304.81	296.97	304.49	2,611,685	+4.22(+1.41%)
Apr 07, 2021	301.32	302.70	297.32	300.26	2,345,786	-0.47(-0.16%)
Apr 06, 2021	298.37	302.09	297.92	300.73	1,959,640	+3.24(+1.09%)
Apr 05, 2021	306.06	306.06	297.05	297.50	3,516,518	-3.77(-1.25%)
Apr 01, 2021	298.19	303.12	298.07	301.27	2,891,667	+0.59(+0.20%)
Mar 31, 2021	303.65	305.87	299.24	300.68	2,853,782	-4.61(-1.51%)
Mar 30, 2021	302.89	308.72	302.38	305.29	2,954,558	+5.78(+1.93%)
Mar 29, 2021	294.56	301.38	292.14	299.51	4,929,860	-1.53(-0.51%)
Mar 26, 2021	307.58	308.45	296.71	301.04	3,352,351	-2.91(-0.96%)
Mar 25, 2021	301.00	304.71	296.01	303.94	3,049,904	+1.75(+0.58%)
Mar 24, 2021	306.58	309.82	302.00	302.19	3,623,465	-2.87(-0.94%)
Mar 23, 2021	310.44	314.37	304.66	305.06	2,671,603	-6.95(-2.23%)
Mar 22, 2021	313.61	315.28	308.95	312.01	2,277,035	-4.48(-1.41%)
Mar 19, 2021	318.54	319.29	313.21	316.49	3,820,429	-3.49(-1.09%)
Mar 18, 2021	322.52	328.12	319.06	319.99	4,039,372	+2.80(+0.88%)
Mar 17, 2021	316.88	319.10	313.00	317.18	2,948,116	+2.98(+0.95%)
Mar 16, 2021	317.49	318.98	310.56	314.20	2,536,485	-3.99(-1.25%)
Mar 15, 2021	321.31	324.05	314.47	318.19	2,476,489	-2.54(-0.79%)
Mar 12, 2021	317.43	321.83	315.98	320.73	2,650,015	+6.17(+1.96%)
Mar 11, 2021	311.40	317.23	309.38	314.56	2,997,043	+0.07(+0.02%)
Mar 10, 2021	305.08	314.84	304.84	314.49	3,426,893	+10.51(+3.46%)
Mar 09, 2021	302.17	309.31	299.36	303.98	3,551,758	-3.31(-1.08%)
Mar 08, 2021	304.69	310.42	302.61	307.29	3,258,215	+6.27(+2.08%)
Mar 05, 2021	308.57	308.57	290.99	301.02	4,067,736	-1.77(-0.58%)
Mar 04, 2021	306.31	312.41	297.85	302.78	3,961,832	-4.73(-1.54%)
Mar 03, 2021	306.82	312.72	306.43	307.51	3,919,776	+3.21(+1.05%)
Mar 02, 2021	303.44	309.13	302.99	304.30	3,099,131	+0.94(+0.31%)
Mar 01, 2021	298.84	304.39	297.29	303.36	3,203,680	+10.75(+3.67%)
Feb 26, 2021	298.38	301.04	292.21	292.61	4,074,870	-7.58(-2.53%)
Feb 25, 2021	305.30	307.57	298.85	300.20	4,505,264	-2.64(-0.87%)
Feb 24, 2021	293.25	303.14	293.18	302.83	4,273,829	+10.47(+3.58%)
Feb 23, 2021	291.13	293.09	284.46	292.37	3,211,760	+2.14(+0.74%)
Feb 22, 2021	286.68	293.60	285.95	290.22	3,450,636	+1.15(+0.40%)
Feb 19, 2021	284.14	290.14	284.14	289.08	3,001,944	+5.24(+1.85%)
Feb 18, 2021	283.22	288.05	281.71	283.84	2,285,552	-2.60(-0.91%)
Feb 17, 2021	283.96	288.49	282.80	286.44	2,689,961	+0.71(+0.25%)
Feb 16, 2021	283.93	286.61	283.22	285.73	3,046,855	+5.17(+1.84%)
Feb 12, 2021	276.60	280.91	276.39	280.56	2,158,736	+3.66(+1.32%)
Feb 11, 2021	278.42	279.36	274.01	276.90	2,357,511	-1.80(-0.64%)
Feb 10, 2021	274.77	279.52	272.71	278.69	3,507,646	+3.50(+1.27%)
Feb 09, 2021	274.41	277.02	272.67	275.19	2,261,393	+0.28(+0.10%)
Feb 08, 2021	270.19	275.59	269.73	274.91	3,082,518	+6.09(+2.27%)
Feb 05, 2021	270.19	272.24	267.62	268.82	3,207,860	-0.23(-0.08%)
Feb 04, 2021	265.61	270.95	265.17	269.05	3,269,265	+4.76(+1.80%)
Feb 03, 2021	262.51	265.44	261.20	264.29	2,960,191	+1.45(+0.55%)
Feb 02, 2021	254.91	264.01	254.62	262.84	5,667,946	+11.21(+4.46%)
Feb 01, 2021	249.73	253.52	249.13	251.63	2,535,608	+3.26(+1.31%)
Jan 29, 2021	251.21	254.07	247.86	248.37	3,725,162	-3.53(-1.40%)
Jan 28, 2021	250.85	256.30	248.51	251.89	4,123,256	+1.55(+0.62%)
Jan 27, 2021	252.79	254.04	248.50	250.34	4,236,328	-7.72(-2.99%)
Jan 26, 2021	260.05	261.74	256.53	258.07	3,593,788	-1.17(-0.45%)
Jan 25, 2021	260.60	262.27	254.16	259.24	4,993,689	-5.82(-2.19%)
Jan 22, 2021	262.58	266.15	261.49	265.05	2,804,544	+0.02(+0.01%)
Jan 21, 2021	266.02	268.12	264.27	265.04	2,746,497	-1.01(-0.38%)
Jan 20, 2021	270.94	272.44	263.31	266.04	5,228,103	-3.42(-1.27%)
Jan 19, 2021	279.35	280.82	269.09	269.46	7,337,938	-6.24(-2.26%)
Jan 15, 2021	275.86	279.22	271.91	275.70	4,218,444	-6.28(-2.23%)
Jan 14, 2021	278.48	283.39	278.01	281.98	3,481,538	+4.52(+1.63%)
Jan 13, 2021	274.85	278.18	273.95	277.46	2,633,917	+0.67(+0.24%)
Jan 12, 2021	272.15	278.42	271.13	276.80	5,252,331	+7.68(+2.85%)
Jan 11, 2021	262.68	270.19	260.30	269.12	2,893,031	+3.44(+1.29%)
Jan 08, 2021	267.44	267.70	261.09	265.69	3,057,845	-1.44(-0.54%)
Jan 07, 2021	263.57	271.01	262.57	267.12	4,377,388	+5.59(+2.14%)
Jan 06, 2021	253.06	264.13	250.13	261.54	6,965,035	+13.39(+5.40%)
Jan 05, 2021	241.69	250.50	240.49	248.15	4,591,638	+5.43(+2.24%)
Jan 04, 2021	244.55	245.08	238.28	242.72	3,897,949	+1.18(+0.49%)
Dec 31, 2020		241.53	241.53	241.53	1,710,477	+3.90(+1.64%)
Dec 30, 2020	237.05	238.73	236.15	237.63	1,710,477	+1.32(+0.56%)
Dec 29, 2020	238.37	238.92	234.93	236.31	1,561,759	-1.45(-0.61%)
Dec 28, 2020	236.13	240.56	235.39	237.76	3,043,550	+3.14(+1.34%)
Dec 24, 2020	235.43	235.96	232.41	234.62	1,056,985	-0.26(-0.11%)
Dec 23, 2020	230.35	238.67	230.17	234.88	3,681,165	+5.82(+2.54%)
Dec 22, 2020	235.26	236.03	228.79	229.06	3,930,420	-6.31(-2.68%)
Dec 21, 2020	229.24	238.91	227.84	235.37	8,075,085	+13.60(+6.13%)
Dec 18, 2020	224.75	224.75	220.33	221.77	4,463,447	-2.11(-0.94%)
Dec 17, 2020	224.40	225.25	222.56	223.88	3,257,116	+0.60(+0.27%)
Dec 16, 2020	223.08	223.39	220.84	223.27	2,620,341	+1.23(+0.55%)
Dec 15, 2020	219.36	223.12	217.24	222.04	2,563,575	+4.25(+1.95%)
Dec 14, 2020	222.82	223.02	217.43	217.79	2,103,786	-2.01(-0.92%)
Dec 11, 2020	220.56	220.92	217.16	219.81	2,268,135	-4.04(-1.80%)
Dec 10, 2020	219.82	224.56	219.37	223.85	2,775,010	+1.45(+0.65%)
Dec 09, 2020	219.82	224.73	219.39	222.40	3,877,596	+3.65(+1.67%)
Dec 08, 2020	217.08	219.08	216.69	218.75	1,495,918	+0.36(+0.16%)
Dec 07, 2020	218.48	219.68	215.65	218.40	1,950,960	-1.03(-0.47%)
Dec 04, 2020	217.71	219.59	217.02	219.43	2,590,876	+3.76(+1.75%)
Dec 03, 2020	217.34	218.76	214.91	215.67	2,339,372	-2.00(-0.92%)
Dec 02, 2020	212.56	218.10	212.11	217.66	2,331,568	+5.10(+2.40%)