Dark

FDS
Factset Research Systems
stock NYSE

At Close

Aug 29, 2025 3:59:51 PM EDT

373.17USD-0.693%(-2.60)334,679

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-375.77)0

After-hours

Aug 29, 2025 4:00:30 PM EDT

373.32USD+0.042%(+0.15)14,925

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	374.8700	375.5300	371.3750	373.3200	-0.652%	334,679	0.000%
2025-08-28	380.0500	381.6824	374.8150	375.7700	-1.170%	298,634	-0.652%
2025-08-27	379.0000	384.3300	378.9300	380.2200	+0.058%	403,031	-1.815%
2025-08-26	381.6200	386.5200	375.1500	380.0000	-0.693%	506,286	-1.758%
2025-08-25	381.0400	386.3300	380.0200	382.6500	+0.270%	432,926	-2.438%
2025-08-22	378.3700	385.6300	373.4801	381.6200	+1.236%	380,138	-2.175%
2025-08-21	384.9500	387.2050	375.3700	376.9600	-2.755%	463,954	-0.966%
2025-08-20	376.7100	387.7500	374.4600	387.6400	+3.619%	761,907	-3.694%
2025-08-19	369.5200	375.5900	369.5200	374.1000	+0.795%	505,716	-0.209%
2025-08-18	370.0000	371.7200	365.7550	371.1500	+0.414%	465,043	+0.585%
2025-08-15	376.0500	376.1750	368.9900	369.6200	-1.424%	491,803	+1.001%
2025-08-14	376.0400	379.1000	372.4800	374.9600	-0.330%	275,579	-0.437%
2025-08-13	371.7700	378.5500	367.3550	376.2000	+1.473%	543,000	-0.766%
2025-08-12	378.3400	378.3400	368.0350	370.7400	-1.809%	481,943	+0.696%
2025-08-11	382.4000	384.4850	376.8400	377.5700	-1.271%	405,412	-1.126%
2025-08-08	387.5100	389.9600	381.2950	382.4300	-1.097%	219,024	-2.382%
2025-08-07	394.3300	396.0600	384.5800	386.6700	-1.337%	246,715	-3.453%
2025-08-06	388.0800	392.4600	385.0700	391.9100	+1.135%	462,154	-4.743%
2025-08-05	396.5300	398.0000	383.2703	387.5100	-2.183%	531,473	-3.662%
2025-08-04	393.5200	398.5000	391.5700	396.1600	+1.234%	374,481	-5.765%
2025-08-01	403.1400	404.0900	389.0800	391.3300	-2.872%	470,165	-4.602%
2025-07-31	408.0600	409.1600	390.8300	402.9000	-1.530%	946,946	-7.342%
2025-07-30	416.1200	418.0600	407.2800	409.1600	-1.524%	332,937	-8.759%
2025-07-29	416.4700	417.3100	411.2600	415.4900	+0.326%	292,435	-10.149%
2025-07-28	417.5400	419.2150	413.7000	414.1400	-1.287%	243,022	-9.857%
2025-07-25	420.4900	424.6200	415.9300	419.5400	-0.456%	348,127	-11.017%
2025-07-24	414.5900	422.8200	412.0000	421.4600	+1.249%	303,892	-11.422%
2025-07-23	416.3700	418.1500	413.4400	416.2600	-0.232%	310,835	-10.316%
2025-07-22	422.0500	427.0000	413.8800	417.2300	-1.383%	328,441	-10.524%
2025-07-21	432.7100	432.8800	422.8000	423.0800	-2.137%	274,834	-11.761%
2025-07-18	436.9900	439.1100	431.9100	432.3200	-0.973%	421,309	-13.647%
2025-07-17	436.1300	438.9700	432.8600	436.5700	+0.055%	218,473	-14.488%
2025-07-16	434.8000	437.3800	429.9633	436.3300	+0.502%	252,116	-14.441%
2025-07-15	440.0100	441.4250	433.5250	434.1500	-1.332%	347,560	-14.011%
2025-07-14	446.3500	453.4080	439.0100	440.0100	-1.389%	498,510	-15.156%
2025-07-11	448.3800	450.0000	444.6600	446.2100	-0.838%	232,216	-16.335%
2025-07-10	444.6200	453.0000	444.6200	449.9800	+0.485%	255,344	-17.036%
2025-07-09	444.0000	447.8300	439.8400	447.8100	+0.729%	146,804	-16.634%
2025-07-08	446.9700	449.7400	441.2400	444.5700	-0.741%	310,618	-16.027%
2025-07-07	447.9400	450.3300	444.8700	447.8900	-0.011%	260,621	-16.649%
2025-07-03	447.6100	450.4800	445.3000	447.9400	+0.051%	185,676	-16.658%
2025-07-02	448.9000	450.6300	443.7500	447.7100	-0.575%	191,271	-16.616%
2025-07-01	445.1200	451.0800	442.7500	450.3000	+0.675%	200,975	-17.095%
2025-06-30	441.4300	449.0700	438.2150	447.2800	+1.325%	266,954	-16.536%
2025-06-27	438.3300	448.3300	434.9600	441.4300	+1.007%	713,032	-15.429%
2025-06-26	441.8400	442.5950	437.0000	437.0300	-0.646%	306,114	-14.578%
2025-06-25	435.9000	441.0300	429.8300	439.8700	+0.519%	291,923	-15.129%
2025-06-24	437.8000	439.9307	428.5000	437.6000	+0.130%	594,108	-14.689%
2025-06-23	438.1600	445.8300	430.1950	437.0300	+3.478%	763,546	-14.578%
2025-06-20	425.8200	428.3600	419.6050	422.3400	-0.635%	763,478	-11.607%
2025-06-18	424.1000	428.4700	421.7400	425.0400	+0.316%	389,046	-12.168%
2025-06-17	417.6000	424.9400	417.6000	423.7000	+0.570%	520,819	-11.890%
2025-06-16	423.0300	426.0100	419.7200	421.3000	+0.333%	338,805	-11.389%
2025-06-13	421.2500	424.1500	418.2200	419.9000	-1.007%	325,974	-11.093%
2025-06-12	421.7900	424.9200	420.0000	424.1700	+0.187%	506,870	-11.988%
2025-06-11	425.3400	426.1850	421.3400	423.3800	-0.522%	248,421	-11.824%
2025-06-10	426.7600	427.8750	423.8150	425.6000	-0.272%	205,679	-12.284%
2025-06-09	431.9800	431.9800	421.1500	426.7600	-1.293%	223,502	-12.522%
2025-06-06	433.6300	435.1900	429.2501	432.3500	+0.202%	225,632	-13.653%
2025-06-05	434.3200	435.9850	430.6250	431.4800	-0.533%	306,856	-13.479%
2025-06-04	435.3600	438.9000	433.3100	433.7900	-0.168%	568,317	-13.940%
2025-06-03	454.8400	455.7250	431.1600	434.5200	-4.827%	818,646	-14.085%
2025-06-02	454.5800	457.2043	448.6600	456.5600	-0.371%	271,373	-18.232%
2025-05-30	464.4200	464.5600	450.7800	458.2600	-1.570%	554,135	-18.535%
2025-05-29	458.8900	465.8100	443.1400	465.5700	+1.151%	167,638	-19.814%
2025-05-28	468.6000	468.6000	459.9800	460.2700	-0.587%	219,772	-18.891%
2025-05-27	465.3200	469.4350	461.8800	462.9900	+0.041%	309,718	-19.368%
2025-05-23	458.6600	465.4000	458.6600	462.8000	-0.256%	171,323	-19.334%
2025-05-22	461.7700	465.2300	459.8500	463.9900	-0.069%	267,053	-19.541%
2025-05-21	468.3900	471.6400	463.3050	464.3100	-1.244%	352,439	-19.597%
2025-05-20	467.8700	471.9200	465.8350	470.1600	-0.049%	326,639	-20.597%
2025-05-19	470.1400	473.3300	466.7700	470.3900	-0.619%	239,995	-20.636%
2025-05-16	469.1500	474.7900	466.0929	473.3200	+0.833%	679,126	-21.127%
2025-05-15	461.3800	469.4300	461.3800	469.4100	+2.074%	425,683	-20.470%
2025-05-14	451.8700	461.5000	447.5875	459.8700	+1.870%	371,357	-18.821%
2025-05-13	457.9800	462.2169	450.8000	451.4300	-1.089%	360,793	-17.303%
2025-05-12	460.4700	461.2755	453.8800	456.4000	+0.392%	330,745	-18.203%
2025-05-09	449.0800	455.4800	448.5100	454.6200	+1.367%	385,048	-17.883%
2025-05-08	441.0000	452.7400	438.5700	448.4900	+1.883%	357,197	-16.761%
2025-05-07	431.2700	442.3100	424.9900	440.2000	+2.415%	341,866	-15.193%
2025-05-06	430.4000	435.1400	429.2800	429.8200	-0.755%	243,907	-13.145%
2025-05-05	432.9400	437.6100	431.6300	433.0900	-0.338%	126,969	-13.801%
2025-05-02	435.6200	437.9900	431.7100	434.5600	+1.086%	234,573	-14.092%
2025-05-01	431.0900	434.6225	429.6900	429.8900	-0.539%	223,926	-13.159%
2025-04-30	425.5700	433.0000	422.4829	432.2200	+0.819%	285,187	-13.627%
2025-04-29	423.2200	429.6000	421.6124	428.7100	+1.374%	209,477	-12.920%
2025-04-28	426.9400	428.6600	420.0000	422.9000	-0.370%	227,286	-11.724%
2025-04-25	427.0100	427.9975	423.0800	424.4700	-0.860%	151,568	-12.050%
2025-04-24	425.9900	430.7900	423.6500	428.1500	+0.618%	174,201	-12.806%
2025-04-23	428.4100	436.7250	424.0700	425.5200	+0.368%	253,166	-12.267%
2025-04-22	416.0000	425.5950	416.0000	423.9600	+2.646%	222,153	-11.945%
2025-04-21	423.7200	423.7200	409.2000	413.0300	-3.283%	210,653	-9.614%
2025-04-17	426.8000	430.9300	425.6700	427.0500	-0.042%	255,290	-12.582%
2025-04-16	434.0000	435.1600	425.1250	427.2300	-2.063%	243,117	-12.618%
2025-04-15	434.0600	437.9900	432.7200	436.2300	+0.746%	395,745	-14.421%
2025-04-14	431.7500	436.6500	426.0400	433.0000	+1.777%	269,484	-13.783%
2025-04-11	414.0700	428.4700	405.0510	425.4400	+2.100%	266,476	-12.251%
2025-04-10	421.6500	423.0900	407.2400	416.6900	-2.373%	294,851	-10.408%
2025-04-09	395.2100	428.4200	391.6900	426.8200	+7.013%	457,497	-12.535%
2025-04-08	417.1900	417.1900	394.1100	398.8500	-1.659%	311,661	-6.401%
2025-04-07	423.4700	423.4700	400.5500	405.5800	-2.549%	554,617	-7.954%
2025-04-04	433.6700	439.2600	414.5500	416.1900	-4.795%	769,259	-10.301%
2025-04-03	442.7500	454.1700	436.6800	437.1500	-3.225%	338,568	-14.601%
2025-04-02	456.5100	456.5100	448.2400	451.7200	-1.158%	375,357	-17.356%
2025-04-01	454.8600	460.3900	452.3900	457.0100	+0.521%	263,511	-18.313%
2025-03-31	448.0700	456.0100	444.8100	454.6400	+1.310%	399,229	-17.887%
2025-03-28	450.0000	452.0800	445.1309	448.7600	-0.105%	312,797	-16.811%
2025-03-27	442.7400	451.1200	442.2050	449.2300	+1.811%	287,525	-16.898%
2025-03-26	441.4300	442.9900	438.5400	441.2400	+0.419%	227,307	-15.393%
2025-03-25	435.5200	440.7600	433.1150	439.4000	+1.687%	260,110	-15.039%
2025-03-24	435.5900	440.5700	431.4800	432.1100	-0.173%	318,853	-13.605%
2025-03-21	425.7800	433.5000	423.5600	432.8600	+0.448%	520,945	-13.755%
2025-03-20	435.7600	449.4700	423.8100	430.9300	-1.704%	583,380	-13.369%
2025-03-19	438.5400	442.9150	435.9500	438.4000	-0.323%	524,531	-14.845%
2025-03-18	438.7100	441.8200	434.9700	439.8200	+0.039%	225,370	-15.120%
2025-03-17	435.0200	442.0200	433.9600	439.6500	+0.641%	315,438	-15.087%
2025-03-14	429.2000	437.0600	428.7125	436.8500	+2.187%	236,876	-14.543%
2025-03-13	430.7400	432.6800	425.3400	427.5000	-0.551%	232,091	-12.674%
2025-03-12	431.6600	433.1600	423.6100	429.8700	-0.302%	288,195	-13.155%
2025-03-11	442.3600	448.6899	430.0000	431.1700	-2.651%	336,895	-13.417%
2025-03-10	438.0300	451.6200	437.5300	442.9100	+0.495%	287,049	-15.712%
2025-03-07	437.1400	442.2450	431.6800	440.7300	-0.220%	242,688	-15.295%
2025-03-06	440.2400	444.9050	437.8200	441.7000	-0.835%	221,022	-15.481%
2025-03-05	443.1100	449.0400	440.8850	445.4200	+0.157%	249,271	-16.187%
2025-03-04	454.4300	457.9450	442.4400	444.7200	-2.919%	278,484	-16.055%
2025-03-03	464.7900	466.7400	456.1650	458.0900	-0.790%	223,515	-18.505%
2025-02-28	456.3800	462.3400	453.0200	461.7400	+1.546%	270,099	-19.149%
2025-02-27	454.1700	458.7500	453.2300	454.7100	+0.227%	188,414	-17.899%
2025-02-26	460.3100	463.3600	453.0900	453.6800	-2.000%	194,342	-17.713%
2025-02-25	462.7400	465.4100	461.2700	462.9400	+0.299%	231,260	-19.359%
2025-02-24	461.9500	465.8800	459.7300	461.5600	-0.048%	180,057	-19.118%
2025-02-21	464.9000	465.2705	458.1000	461.7800	-0.933%	141,399	-19.156%
2025-02-20	463.6700	466.7700	461.4700	466.1300	-0.011%	155,911	-19.911%
2025-02-19	457.9200	467.0750	455.6600	466.1800	+1.321%	210,983	-19.919%
2025-02-18	456.0700	461.2000	452.8800	460.1000	+0.879%	192,945	-18.861%
2025-02-14	459.1300	462.4200	456.0000	456.0900	-0.718%	185,664	-18.148%
2025-02-13	456.5400	460.2050	454.7600	459.3900	+1.140%	221,252	-18.736%
2025-02-12	449.8800	454.6600	448.1800	454.2100	-0.015%	203,545	-17.809%
2025-02-11	457.8000	458.3000	450.5100	454.2800	-1.385%	276,614	-17.822%
2025-02-10	472.4700	472.4700	459.1300	460.6600	-1.313%	218,335	-18.960%
2025-02-07	472.5700	473.8050	465.0000	466.7900	-0.531%	218,376	-20.024%
2025-02-06	470.2600	471.7100	467.5300	469.2800	+0.098%	204,684	-20.448%
2025-02-05	467.2600	468.9250	463.3650	468.8200	+0.424%	175,370	-20.370%
2025-02-04	468.0900	472.6700	466.5900	466.8400	-0.632%	234,816	-20.033%
2025-02-03	469.1400	474.3200	464.1100	469.8100	-0.970%	319,217	-20.538%
2025-01-31	470.9900	477.9200	469.5300	474.4100	+0.485%	1,317,863	-21.309%
2025-01-30	470.0700	474.8600	468.9700	472.1200	+1.612%	209,227	-20.927%
2025-01-29	467.8900	471.4500	462.9150	464.6300	-1.273%	246,224	-19.652%
2025-01-28	470.0000	477.0200	465.6875	470.6200	-1.012%	369,984	-20.675%
2025-01-27	467.6700	476.8300	461.3500	475.4300	+1.779%	313,107	-21.477%
2025-01-24	464.3600	467.4050	463.6931	467.1200	+0.590%	214,943	-20.080%
2025-01-23	465.0700	465.3800	460.9400	464.3800	-0.084%	263,971	-19.609%
2025-01-22	465.0000	465.8400	462.3600	464.7700	-0.294%	322,320	-19.676%
2025-01-21	465.0000	468.8000	463.9200	466.1400	+0.680%	245,957	-19.912%
2025-01-17	458.7500	464.8100	458.7500	462.9900	+0.657%	376,725	-19.368%
2025-01-16	455.4000	460.9050	449.9400	459.9700	+1.319%	253,967	-18.838%
2025-01-15	461.0000	462.0600	449.5100	453.9800	-0.042%	468,334	-17.767%
2025-01-14	457.3100	457.3100	450.8500	454.1700	-0.152%	275,356	-17.802%
2025-01-13	449.7200	456.5100	449.7200	454.8600	+0.406%	249,025	-17.926%
2025-01-10	450.4900	455.9900	446.9900	453.0200	-1.187%	314,206	-17.593%
2025-01-08	457.5600	461.0700	457.0900	458.4600	-0.482%	406,575	-18.571%
2025-01-07	466.8500	470.2450	458.5200	460.6800	-1.148%	261,084	-18.963%
2025-01-06	473.6800	474.9100	465.1800	466.0300	-1.901%	284,757	-19.894%
2025-01-03	477.1300	478.6000	473.5600	475.0600	-0.304%	151,000	-21.416%
2025-01-02	484.3300	484.3300	475.3100	476.5100	-0.785%	173,877	-21.655%
2024-12-31	482.6800	487.4000	479.2150	480.2800	-0.497%	155,578	-22.270%
2024-12-30	480.4400	486.2550	477.0800	482.6800	-0.797%	167,367	-22.657%
2024-12-27	490.1600	493.0000	482.8500	486.5600	-1.027%	149,993	-23.274%
2024-12-26	487.7700	492.9600	487.4250	491.6100	+0.053%	143,057	-24.062%
2024-12-24	489.8900	492.0000	487.7000	491.3500	+0.411%	110,347	-24.022%
2024-12-23	480.0200	489.8300	480.0200	489.3400	+1.204%	249,853	-23.709%
2024-12-20	484.5900	485.6800	470.3300	483.5200	-1.268%	840,529	-22.791%
2024-12-19	459.1500	496.9000	459.1500	489.7300	+3.526%	650,216	-23.770%
2024-12-18	488.3400	494.2491	471.8200	473.0500	-3.224%	604,474	-21.082%
2024-12-17	485.7700	490.6600	482.8950	488.8100	+0.250%	428,465	-23.627%
2024-12-16	489.0000	492.7450	485.9750	487.5900	-0.235%	316,403	-23.436%
2024-12-13	487.3800	490.4700	483.9700	488.7400	+0.027%	233,886	-23.616%
2024-12-12	488.3900	493.1500	486.8700	488.6100	-0.292%	235,601	-23.596%
2024-12-11	484.6400	490.8700	484.6400	490.0400	+1.294%	242,362	-23.818%
2024-12-10	477.6400	486.7000	474.5400	483.7800	+1.260%	182,701	-22.833%
2024-12-09	478.6700	481.8700	474.9900	477.7600	-0.460%	210,738	-21.860%
2024-12-06	478.3400	483.3900	477.8400	479.9700	+0.334%	190,406	-22.220%
2024-12-05	483.8700	483.9277	477.9500	478.3700	-1.073%	189,678	-21.960%
2024-12-04	484.4500	488.0000	483.1100	483.5600	-0.404%	148,190	-22.798%
2024-12-03	489.0000	489.8500	485.3300	485.5200	-0.807%	196,887	-23.109%
2024-12-02	489.1800	491.6000	485.4050	489.4700	-0.245%	203,344	-23.730%
2024-11-29	490.2900	493.8100	489.5950	490.6700	+0.239%	110,710	-23.916%
2024-11-27	492.5900	492.5900	487.7400	489.5000	-0.301%	169,742	-23.734%
2024-11-26	490.3700	496.0200	487.8300	490.9800	-0.014%	221,037	-23.964%
2024-11-25	491.5300	495.6300	486.4400	491.0500	+0.703%	437,095	-23.975%
2024-11-22	488.7800	491.2200	485.1740	487.6200	+0.381%	142,355	-23.440%
2024-11-21	476.6800	486.5700	474.3400	485.7700	+2.388%	253,188	-23.149%
2024-11-20	483.6800	483.6800	472.2400	474.4400	-1.446%	252,023	-21.314%
2024-11-19	484.3500	485.4850	480.3100	481.4000	-0.932%	168,908	-22.451%
2024-11-18	482.8800	489.6500	482.8800	485.9300	+0.420%	205,253	-23.174%
2024-11-15	493.5600	494.7700	481.1000	483.9000	-2.384%	369,688	-22.852%
2024-11-14	490.9700	499.8700	487.5500	495.7200	+0.996%	374,780	-24.691%
2024-11-13	483.7400	494.0700	483.1300	490.8300	+1.355%	332,484	-23.941%
2024-11-12	480.4100	486.9950	479.6200	484.2700	+0.502%	352,985	-22.911%
2024-11-11	478.9600	484.5400	478.9600	481.8500	+0.919%	251,358	-22.524%
2024-11-08	474.9300	481.6600	473.8950	477.4600	+0.755%	245,527	-21.811%
2024-11-07	479.1200	481.5900	472.4300	473.8800	-0.959%	255,479	-21.221%
2024-11-06	476.8200	481.4800	467.2400	478.4700	+2.246%	357,619	-21.976%
2024-11-05	461.5800	469.4550	461.2600	467.9600	+1.332%	220,575	-20.224%
2024-11-04	457.9400	461.9600	454.2650	461.8100	+0.656%	207,631	-19.162%
2024-11-01	453.6800	459.6900	452.0200	458.8000	+1.044%	182,745	-18.631%
2024-10-31	453.8000	458.6900	452.9000	454.0600	+0.057%	246,987	-17.782%
2024-10-30	460.7100	464.3900	453.5200	453.8000	-1.367%	202,272	-17.735%
2024-10-29	459.3700	465.3300	456.3000	460.0900	+0.174%	205,214	-18.859%
2024-10-28	458.3700	460.0600	456.6800	459.2900	+0.956%	151,909	-18.718%
2024-10-25	459.3700	460.0200	453.3800	454.9400	-0.370%	186,594	-17.941%
2024-10-24	463.6300	463.6300	456.5800	456.6300	-1.540%	248,579	-18.245%
2024-10-23	465.4700	467.9800	461.8400	463.7700	-0.280%	187,445	-19.503%
2024-10-22	466.9900	466.9900	462.8800	465.0700	-0.823%	145,434	-19.728%
2024-10-21	469.4700	470.1500	466.6700	468.9300	-0.551%	168,907	-20.389%
2024-10-18	474.0600	474.0600	470.4750	471.5300	-0.199%	251,145	-20.828%
2024-10-17	473.4900	474.8300	468.5500	472.4700	+0.427%	216,085	-20.985%
2024-10-16	468.0100	474.2850	467.8800	470.4600	+0.288%	259,938	-20.648%
2024-10-15	464.5500	475.3650	464.5500	469.1100	+1.572%	199,997	-20.420%
2024-10-14	458.2700	463.0900	456.2900	461.8500	+1.103%	165,342	-19.169%
2024-10-11	455.3900	457.6600	449.1800	456.8100	+0.612%	202,550	-18.277%
2024-10-10	454.1100	459.1850	452.6200	454.0300	-0.371%	139,544	-17.776%
2024-10-09	452.1600	458.5450	452.1600	455.7200	-0.243%	203,744	-18.081%
2024-10-08	450.9600	457.4300	450.2500	456.8300	+1.576%	229,111	-18.280%
2024-10-07	455.6100	455.6100	448.8100	449.7400	-1.589%	189,912	-16.992%
2024-10-04	462.3000	462.3000	454.1250	457.0000	-0.455%	178,453	-18.311%
2024-10-03	454.0300	459.5100	453.1500	459.0900	+0.455%	151,366	-18.683%
2024-10-02	454.2800	458.4600	453.8900	457.0100	+0.446%	172,842	-18.313%
2024-10-01	455.0900	458.2100	450.6400	454.9800	-1.059%	188,992	-17.948%
2024-09-30	459.4100	460.5700	456.4150	459.8500	+0.297%	173,095	-18.817%
2024-09-27	458.9400	460.6800	456.9400	458.4900	+0.619%	174,276	-18.576%
2024-09-26	456.1500	461.6100	454.0700	455.6700	-0.467%	287,009	-18.072%
2024-09-25	465.5400	465.5400	455.3200	457.8100	-1.285%	285,764	-18.455%
2024-09-24	469.1800	469.1800	461.4310	463.7700	-1.058%	241,661	-19.503%
2024-09-23	466.8000	471.5000	465.4200	468.7300	+0.605%	301,475	-20.355%
2024-09-20	465.0000	470.0000	457.5200	465.9100	-0.760%	533,717	-19.873%
2024-09-19	464.5600	475.2500	451.8000	469.4800	+5.074%	669,961	-20.482%
2024-09-18	448.4800	450.3800	444.9650	446.8100	-0.328%	433,933	-16.448%
2024-09-17	455.4000	457.5900	448.1500	448.2800	-1.256%	464,797	-16.722%
2024-09-16	447.1500	457.8000	446.6900	453.9800	+1.936%	471,671	-17.767%
2024-09-13	441.4800	446.1400	439.3650	445.3600	+1.246%	419,197	-16.176%
2024-09-12	438.3600	440.3400	432.3400	439.8800	+0.535%	270,955	-15.131%
2024-09-11	439.0800	439.0800	425.7900	437.5400	-0.724%	499,119	-14.678%
2024-09-10	428.3300	441.6550	427.9500	440.7300	+2.758%	461,193	-15.295%
2024-09-09	426.3700	429.6200	422.9700	428.9000	+1.149%	410,608	-12.959%
2024-09-06	427.7600	430.5300	421.5700	424.0300	-0.698%	221,839	-11.959%
2024-09-05	431.5400	431.6836	424.2400	427.0100	-0.827%	226,173	-12.573%
2024-09-04	428.1200	434.9200	426.9600	430.5700	+0.919%	317,251	-13.296%
2024-09-03	416.5900	429.2100	416.5900	426.6500	+0.901%	478,825	-12.500%
2024-08-30	417.4900	423.1200	414.8900	422.8400	+1.248%	401,790	-11.711%
2024-08-29	416.2200	418.9850	415.5050	417.6300	+1.057%	140,657	-10.610%
2024-08-28	411.5300	415.0770	410.2700	413.2600	+0.376%	246,345	-9.665%
2024-08-27	408.9700	412.9000	408.9700	411.7100	+0.346%	235,045	-9.325%
2024-08-26	411.3700	415.8300	409.3500	410.2900	+0.323%	169,280	-9.011%
2024-08-23	411.2200	412.0700	407.4800	408.9700	+0.240%	205,906	-8.717%
2024-08-22	412.5200	412.5200	406.6400	407.9900	-1.077%	164,202	-8.498%
2024-08-21	411.5500	416.4400	410.7502	412.4300	+0.034%	193,216	-9.483%
2024-08-20	411.7700	413.0000	410.3800	412.2900	-0.182%	197,258	-9.452%
2024-08-19	410.4400	416.4400	408.6400	413.0400	+0.528%	276,150	-9.617%
2024-08-16	407.6900	412.9600	407.6101	410.8700	+0.526%	185,916	-9.139%
2024-08-15	406.0200	408.8500	404.1500	408.7200	+1.086%	163,377	-8.661%
2024-08-14	401.0600	404.7100	398.4700	404.3300	+0.815%	190,056	-7.669%
2024-08-13	399.1100	402.6700	399.1100	401.0600	+1.012%	163,796	-6.917%
2024-08-12	403.8000	404.5200	395.8900	397.0400	-1.486%	128,322	-5.974%
2024-08-09	403.4500	404.2900	400.1000	403.0300	-0.186%	131,508	-7.372%
2024-08-08	400.0000	405.6400	400.0000	403.7800	+0.646%	244,010	-7.544%
2024-08-07	406.0900	413.2200	400.7600	401.1900	-0.858%	244,555	-6.947%
2024-08-06	402.9900	409.6600	402.9900	404.6600	+0.702%	174,106	-7.745%
2024-08-05	410.6400	410.6400	401.7200	401.8400	-3.068%	204,117	-7.097%
2024-08-02	409.4500	414.7400	406.7200	414.5600	+1.431%	200,267	-9.948%
2024-08-01	412.7500	414.1550	406.5800	408.7100	-1.060%	197,849	-8.659%
2024-07-31	417.0300	417.3700	410.2000	413.0900	-0.895%	370,785	-9.627%
2024-07-30	413.3300	417.3700	410.4400	416.8200	+1.342%	256,038	-10.436%
2024-07-29	414.5500	416.0800	411.1100	411.3000	-0.970%	268,205	-9.234%
2024-07-26	412.7900	419.8350	412.5700	415.3300	+0.892%	209,494	-10.115%
2024-07-25	407.0000	417.9200	406.3400	411.6600	+2.096%	204,622	-9.314%
2024-07-24	411.0000	415.5550	401.2100	403.2100	-3.107%	366,757	-7.413%
2024-07-23	426.8700	427.3500	405.8900	416.1400	-3.054%	308,924	-10.290%
2024-07-22	426.2100	429.3500	421.4000	429.2500	+1.162%	243,406	-13.030%
2024-07-19	433.3400	433.3400	417.1000	424.3200	-1.694%	304,235	-12.019%
2024-07-18	439.1300	443.1550	431.2900	431.6300	-2.105%	186,002	-13.509%
2024-07-17	440.2900	446.7700	438.7000	440.9100	-0.301%	329,462	-15.330%
2024-07-16	429.7800	443.7600	428.8150	442.2400	+3.197%	262,891	-15.584%
2024-07-15	425.2400	429.1400	424.3075	428.5400	+1.095%	139,185	-12.886%
2024-07-12	421.1100	426.8650	420.7800	423.9000	+1.145%	161,818	-11.932%
2024-07-11	416.0700	419.7700	414.6325	419.1000	+1.073%	127,525	-10.923%
2024-07-10	411.5300	415.8350	410.4800	414.6500	+0.707%	182,393	-9.967%
2024-07-09	418.3900	419.8300	410.0900	411.7400	-1.467%	186,410	-9.331%
2024-07-08	425.0000	425.0000	415.1100	417.8700	-1.308%	232,894	-10.661%
2024-07-05	417.0200	423.9700	413.6150	423.4100	+1.596%	212,908	-11.830%
2024-07-03	415.1500	419.9800	414.2900	416.7600	+0.180%	134,920	-10.423%
2024-07-02	411.3100	416.5300	411.3100	416.0100	+1.180%	264,359	-10.262%
2024-07-01	408.9800	412.6700	406.8900	411.1600	+0.708%	294,784	-9.203%
2024-06-28	415.0500	417.0200	405.8800	408.2700	-1.622%	953,526	-8.561%
2024-06-27	415.2600	418.3400	413.1900	415.0000	-0.159%	297,051	-10.043%
2024-06-26	415.6400	417.5600	407.7300	415.6600	-0.844%	346,407	-10.186%
2024-06-25	424.6000	427.9000	418.1850	419.2000	-1.339%	388,999	-10.945%
2024-06-24	423.9700	435.3800	421.3100	424.8900	+0.274%	629,136	-12.137%
2024-06-21	420.6100	430.0000	413.0400	423.7300	+3.766%	964,504	-11.897%
2024-06-20	409.7100	411.8900	406.7800	408.3500	+0.290%	546,125	-8.578%
2024-06-18	406.2000	410.4200	404.5100	407.1700	+0.108%	414,107	-8.313%
2024-06-17	399.7900	407.0100	399.4900	406.7300	+1.242%	320,188	-8.214%
2024-06-14	399.7000	403.0100	399.4400	401.7400	-0.261%	197,441	-7.074%
2024-06-13	405.0700	405.5350	399.0900	402.7900	-0.839%	160,197	-7.316%
2024-06-12	410.2500	411.2300	404.7300	406.2000	-0.505%	176,095	-8.095%
2024-06-11	405.5600	408.2900	403.1600	408.2600	+0.497%	232,142	-8.558%
2024-06-10	409.5200	409.8500	405.7400	406.2400	-0.900%	333,566	-8.104%
2024-06-07	410.0500	411.7850	406.9330	409.9300	-0.041%	195,765	-8.931%
2024-06-06	400.2700	410.1200	399.0300	410.1000	+2.239%	315,074	-8.969%
2024-06-05	396.1800	402.1900	391.8400	401.1200	+1.255%	259,235	-6.931%
2024-06-04	394.2200	400.9300	394.2200	396.1500	+0.319%	268,809	-5.763%
2024-06-03	400.0000	406.0000	393.3300	394.8900	-2.318%	480,283	-5.462%
2024-05-31	405.7300	405.7300	401.4700	404.2600	-0.549%	552,004	-7.653%
2024-05-30	412.7500	412.7500	404.5400	406.4900	-2.679%	386,334	-8.160%
2024-05-29	423.8300	427.4750	417.6200	417.6800	-2.194%	287,741	-10.621%
2024-05-28	433.8200	433.8200	424.7700	427.0500	-2.062%	240,677	-12.582%
2024-05-24	437.5000	438.4500	432.9300	436.0400	-0.073%	160,589	-14.384%
2024-05-23	446.9700	447.5900	436.2750	436.3600	-2.553%	253,679	-14.447%
2024-05-22	448.4800	450.9500	445.6500	447.7900	-0.476%	181,451	-16.631%
2024-05-21	452.3800	452.4700	448.3650	449.9300	-0.564%	179,829	-17.027%
2024-05-20	448.8800	452.7200	447.8600	452.4800	+0.802%	149,046	-17.495%
2024-05-17	447.6600	449.5850	444.0100	448.8800	+0.754%	440,305	-16.833%
2024-05-16	444.6500	448.4600	444.6500	445.5200	+0.034%	179,272	-16.206%
2024-05-15	442.9100	447.9600	442.7100	445.3700	+0.874%	181,345	-16.178%
2024-05-14	442.3200	443.0700	438.0300	441.5100	+0.336%	208,814	-15.445%
2024-05-13	440.2700	444.0800	438.5200	440.0300	+0.198%	143,706	-15.160%
2024-05-10	438.4800	440.2350	435.8400	439.1600	+0.729%	156,076	-14.992%
2024-05-09	433.6100	436.4900	431.6400	435.9800	+0.479%	225,159	-14.372%
2024-05-08	435.1000	436.9800	431.0600	433.9000	-0.358%	169,595	-13.962%
2024-05-07	434.8300	438.4050	434.7800	435.4600	-0.142%	204,336	-14.270%
2024-05-06	431.5000	436.5400	429.2100	436.0800	+1.828%	197,878	-14.392%
2024-05-03	426.3000	431.2800	425.7900	428.2500	+1.155%	195,549	-12.827%
2024-05-02	423.5600	425.7800	417.2500	423.3600	+0.903%	214,522	-11.820%
2024-05-01	415.2600	424.9600	415.2600	419.5700	+0.643%	234,377	-11.023%
2024-04-30	421.3100	422.4800	416.5000	416.8900	-1.430%	251,016	-10.451%
2024-04-29	421.2100	425.9300	421.2100	422.9400	+0.349%	187,843	-11.732%
2024-04-26	417.8200	423.2300	417.8200	421.4700	+0.659%	182,869	-11.424%
2024-04-25	422.0000	422.5600	418.2900	418.7100	-0.974%	179,090	-10.840%
2024-04-24	417.5300	423.9600	417.0300	422.8300	+0.688%	294,276	-11.709%
2024-04-23	437.8800	437.8800	418.1150	419.9400	-4.217%	355,304	-11.102%
2024-04-22	437.0400	441.6300	435.4400	438.4300	+1.016%	283,635	-14.851%
2024-04-19	431.5200	435.8200	429.3800	434.0200	+1.062%	289,600	-13.986%
2024-04-18	430.6600	431.5500	424.6500	429.4600	+0.049%	163,040	-13.072%
2024-04-17	430.3300	432.8150	428.3600	429.2500	+0.513%	244,728	-13.030%
2024-04-16	424.7700	427.8300	424.4600	427.0600	+0.700%	271,534	-12.584%
2024-04-15	430.2200	430.9800	422.0250	424.0900	-0.504%	283,652	-11.972%
2024-04-12	423.9000	426.7600	422.1300	426.2400	-0.241%	241,152	-12.416%
2024-04-11	425.8900	429.7000	424.5700	427.2700	-0.327%	316,125	-12.627%
2024-04-10	436.1100	437.1100	428.4300	428.6700	-2.504%	202,839	-12.912%
2024-04-09	442.9000	443.3050	437.3000	439.6800	-0.134%	225,265	-15.093%
2024-04-08	432.8800	443.8600	432.8800	440.2700	+1.639%	367,553	-15.207%
2024-04-05	434.1900	434.8464	431.2600	433.1700	-0.028%	216,177	-13.817%
2024-04-04	438.3800	440.6250	432.7600	433.2900	-0.590%	262,074	-13.841%
2024-04-03	437.4600	440.1100	432.7650	435.8600	-0.851%	391,363	-14.349%
2024-04-02	441.0900	441.2200	437.4400	439.6000	-0.741%	306,742	-15.077%
2024-04-01	452.1000	452.9500	442.5800	442.8800	-2.533%	234,357	-15.706%
2024-03-28	449.1200	455.2200	447.6400	454.3900	+1.567%	360,283	-17.842%
2024-03-27	447.4500	447.7100	443.1800	447.3800	+0.793%	312,566	-16.554%
2024-03-26	445.5800	446.6900	443.1400	443.8600	-0.196%	282,894	-15.892%
2024-03-25	447.8600	447.8600	436.2500	444.7300	-0.610%	359,684	-16.057%
2024-03-22	448.0100	450.6400	440.9500	447.4600	-0.710%	456,080	-16.569%
2024-03-21	474.2600	479.0000	449.0600	450.6600	-7.633%	903,580	-17.161%
2024-03-20	483.0000	488.6400	481.1600	487.9000	+1.251%	418,466	-23.484%
2024-03-19	479.8200	486.0900	479.7450	481.8700	+0.881%	289,434	-22.527%
2024-03-18	477.7600	482.3050	475.9800	477.6600	+0.357%	222,945	-21.844%
2024-03-15	472.9500	478.6450	472.9400	475.9600	-0.610%	286,011	-21.565%
2024-03-14	481.0000	483.5050	474.5200	478.8800	-0.569%	225,704	-22.043%
2024-03-13	480.3700	486.7300	478.4600	481.6200	+0.296%	227,503	-22.487%
2024-03-12	477.1500	484.4900	474.9800	480.2000	+0.703%	224,765	-22.257%
2024-03-11	467.8700	477.3700	465.6200	476.8500	+2.302%	219,887	-21.711%

document.getElementById("Xx6Tyg").onerror = function(){this.style.display='none';}; .dark-mode .n7xjzL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n7xjzL{ color: #333333; background-color: white; border: 2px solid #333333; }FDSFactset Research Systemsstock NYSE

FDS
Factset Research Systems
stock NYSE