GOLDMAN SACHS GROUP INC

Ticker: GS CUSIP: 38141G104 Class: COM

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 138,890 Value ($000) $122,084 Avg Close $813.35 Range $736.36 - $919.10

Q3 2025

Shares 139,416 Value ($000) $111,024 Avg Close $734.84 Range $684.23 - $821.18

Q2 2025

Shares 141,175 Value ($000) $99,917 Avg Close $571.74 Range $432.73 - $706.99

Q1 2025

Shares 175,707 Value ($000) $95,987 Avg Close $590.71 Range $512.19 - $658.75

Q4 2024

Shares 181,419 Value ($000) $103,884 Avg Close $544.86 Range $472.18 - $599.67

Q3 2024

Shares 172,133 Value ($000) $85,225 Avg Close $475.08 Range $424.00 - $501.45

Q2 2024

Shares 176,418 Value ($000) $79,797 Avg Close $423.71 Range $373.03 - $454.32

Q1 2024

Shares 175,852 Value ($000) $73,440 Avg Close $372.27 Range $356.00 - $403.94

Q4 2023

Shares 186,036 Value ($000) $71,766 Avg Close $317.74 Range $274.61 - $371.02

Q3 2023

Shares 195,684 Value ($000) $63,317 Avg Close $315.37 Range $294.31 - $340.35

Q2 2023

Shares 202,865 Value ($000) $65,432 Avg Close $307.90 Range $292.29 - $327.28

Q1 2023

Shares 205,487 Value ($000) $67,217 Avg Close $323.64 Range $281.97 - $352.13

Q4 2022

Shares 252,742 Value ($000) $86,787 Avg Close $321.54 Range $265.13 - $358.95

Q3 2022

Shares 258,706 Value ($000) $75,815 Avg Close $297.04 Range $254.08 - $327.95

Q2 2022

Shares 249,895 Value ($000) $74,223 Avg Close $283.57 Range $254.36 - $315.71

Q1 2022

Shares 236,878 Value ($000) $78,193 Avg Close $319.80 Range $289.53 - $372.88

Q4 2021

Shares 200,618 Value ($000) $76,746 Avg Close $356.48 Range $331.30 - $383.05

Q3 2021

Shares 215,293 Value ($000) $81,387 Avg Close $349.92 Range $312.18 - $376.37

Q2 2021

Shares 233,334 Value ($000) $88,080 Avg Close $319.41 Range $287.92 - $351.77

Q1 2021

Shares 254,068 Value ($000) $79,828 Avg Close $276.90 Range $231.02 - $318.13

Q4 2020

Shares 332,976 Value ($000) $87,809 Avg Close $197.01 Range $163.85 - $234.37

Q3 2020

Shares 345,119 Value ($000) $69,359 Avg Close $178.97 Range $164.16 - $197.73

Q2 2020

Shares 346,900 Value ($000) $68,555 Avg Close $164.18 Range $123.60 - $195.75

Q1 2020

Shares 362,741 Value ($000) $56,075 Avg Close $184.40 Range $114.16 - $217.18

Q4 2019

Shares 345,160 Value ($000) $79,362 Avg Close $187.49 Range $167.27 - $201.35

Q3 2019

Shares 337,056 Value ($000) $70,296 Avg Close $179.59 Range $165.99 - $190.99

Q2 2019

Shares 275,774 Value ($000) $54,967 Avg Close $169.10 Range $154.86 - $179.11

Q1 2019

Shares 268,131 Value ($000) $51,261 Avg Close $164.16 Range $138.78 - $176.11

Q4 2018

Shares 284,553 Value ($000) $47,535 Avg Close $170.89 Range $128.88 - $198.06

Q3 2018

Shares 301,899 Value ($000) $67,698 Avg Close $196.40 Range $184.61 - $206.70

Q2 2018

Shares 776,498 Value ($000) $171,272 Avg Close $200.65 Range $184.80 - $220.61

Q1 2018

Shares 753,491 Value ($000) $189,774 Avg Close $218.41 Range $200.54 - $231.37

Q4 2017

Shares 862,063 Value ($000) $219,619 Avg Close $205.15 Range $195.11 - $219.69

Q3 2017

Shares 895,111 Value ($000) $212,311 Avg Close $188.03 Range $179.32 - $198.50

Q2 2017

Shares 879,961 Value ($000) $195,263 Avg Close $184.61 Range $174.53 - $193.25

Q1 2017

Shares 894,224 Value ($000) $205,421 Avg Close $200.04 Range $183.26 - $211.72

Q4 2016

Shares 917,187 Value ($000) $219,620 Avg Close $167.76 Range $132.22 - $203.24

Q3 2016

Shares 993,144 Value ($000) $160,164 Avg Close $133.80 Range $117.21 - $142.26

Q2 2016

Shares 962,164 Value ($000) $142,958 Avg Close $127.90 Range $113.58 - $138.25

Q1 2016

Shares 969,590 Value ($000) $152,206 Avg Close $126.24 Range $113.32 - $144.66

Q4 2015

Shares 969,805 Value ($000) $174,788 Avg Close $151.14 Range $137.97 - $162.36

Q3 2015

Shares 1,002,478 Value ($000) $174,191 Avg Close $158.88 Range $136.03 - $173.70

Q2 2015

Shares 993,436 Value ($000) $207,420 Avg Close $164.61 Range $150.85 - $177.07

Q1 2015

Shares 915,236 Value ($000) $172,037 Avg Close $149.80 Range $138.56 - $157.44

Q4 2014

Shares 907,028 Value ($000) $175,809 Avg Close $150.86 Range $137.31 - $159.31

Q3 2014

Shares 1,188,923 Value ($000) $218,251 Avg Close $140.58 Range $129.11 - $151.20

Q2 2014

Shares 1,082,833 Value ($000) $181,310 Avg Close $128.71 Range $120.80 - $136.75

Q1 2014

Shares 1,091,798 Value ($000) $178,891 Avg Close $133.70 Range $126.84 - $143.80

Q4 2013

Shares 1,027,187 Value ($000) $182,079 Avg Close $130.68 Range $120.94 - $140.87

Q3 2013

Shares 874,127 Value ($000) $138,296 Avg Close $127.13 Range $117.74 - $134.52

Q2 2013

Shares 881,864 Value ($000) $133,382 Avg Close $120.06 Range $107.94 - $132.67

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	138,890	$122,084	$813.35	$736.36 - $919.10
Q3 2025	139,416	$111,024	$734.84	$684.23 - $821.18
Q2 2025	141,175	$99,917	$571.74	$432.73 - $706.99
Q1 2025	175,707	$95,987	$590.71	$512.19 - $658.75
Q4 2024	181,419	$103,884	$544.86	$472.18 - $599.67
Q3 2024	172,133	$85,225	$475.08	$424.00 - $501.45
Q2 2024	176,418	$79,797	$423.71	$373.03 - $454.32
Q1 2024	175,852	$73,440	$372.27	$356.00 - $403.94
Q4 2023	186,036	$71,766	$317.74	$274.61 - $371.02
Q3 2023	195,684	$63,317	$315.37	$294.31 - $340.35
Q2 2023	202,865	$65,432	$307.90	$292.29 - $327.28
Q1 2023	205,487	$67,217	$323.64	$281.97 - $352.13
Q4 2022	252,742	$86,787	$321.54	$265.13 - $358.95
Q3 2022	258,706	$75,815	$297.04	$254.08 - $327.95
Q2 2022	249,895	$74,223	$283.57	$254.36 - $315.71
Q1 2022	236,878	$78,193	$319.80	$289.53 - $372.88
Q4 2021	200,618	$76,746	$356.48	$331.30 - $383.05
Q3 2021	215,293	$81,387	$349.92	$312.18 - $376.37
Q2 2021	233,334	$88,080	$319.41	$287.92 - $351.77
Q1 2021	254,068	$79,828	$276.90	$231.02 - $318.13
Q4 2020	332,976	$87,809	$197.01	$163.85 - $234.37
Q3 2020	345,119	$69,359	$178.97	$164.16 - $197.73
Q2 2020	346,900	$68,555	$164.18	$123.60 - $195.75
Q1 2020	362,741	$56,075	$184.40	$114.16 - $217.18
Q4 2019	345,160	$79,362	$187.49	$167.27 - $201.35
Q3 2019	337,056	$70,296	$179.59	$165.99 - $190.99
Q2 2019	275,774	$54,967	$169.10	$154.86 - $179.11
Q1 2019	268,131	$51,261	$164.16	$138.78 - $176.11
Q4 2018	284,553	$47,535	$170.89	$128.88 - $198.06
Q3 2018	301,899	$67,698	$196.40	$184.61 - $206.70
Q2 2018	776,498	$171,272	$200.65	$184.80 - $220.61
Q1 2018	753,491	$189,774	$218.41	$200.54 - $231.37
Q4 2017	862,063	$219,619	$205.15	$195.11 - $219.69
Q3 2017	895,111	$212,311	$188.03	$179.32 - $198.50
Q2 2017	879,961	$195,263	$184.61	$174.53 - $193.25
Q1 2017	894,224	$205,421	$200.04	$183.26 - $211.72
Q4 2016	917,187	$219,620	$167.76	$132.22 - $203.24
Q3 2016	993,144	$160,164	$133.80	$117.21 - $142.26
Q2 2016	962,164	$142,958	$127.90	$113.58 - $138.25
Q1 2016	969,590	$152,206	$126.24	$113.32 - $144.66
Q4 2015	969,805	$174,788	$151.14	$137.97 - $162.36
Q3 2015	1,002,478	$174,191	$158.88	$136.03 - $173.70
Q2 2015	993,436	$207,420	$164.61	$150.85 - $177.07
Q1 2015	915,236	$172,037	$149.80	$138.56 - $157.44
Q4 2014	907,028	$175,809	$150.86	$137.31 - $159.31
Q3 2014	1,188,923	$218,251	$140.58	$129.11 - $151.20
Q2 2014	1,082,833	$181,310	$128.71	$120.80 - $136.75
Q1 2014	1,091,798	$178,891	$133.70	$126.84 - $143.80
Q4 2013	1,027,187	$182,079	$130.68	$120.94 - $140.87
Q3 2013	874,127	$138,296	$127.13	$117.74 - $134.52
Q2 2013	881,864	$133,382	$120.06	$107.94 - $132.67