Dark

FDS
Factset Research Systems
stock NYSE

At Close

Nov 28, 2025 12:59:51 PM EST

277.36USD-0.061%(-0.17)273,088

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-277.53)0

After-hours

Nov 26, 2025 4:00:30 PM EST

277.41USD-0.043%(-0.12)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-28	277.7200	280.1400	277.3600	277.3600	-0.061%	273,088	0.000%
2025-11-26	277.6500	280.0800	277.2700	277.5300	-0.431%	451,254	-0.061%
2025-11-25	275.8900	280.8300	275.8900	278.7300	+2.569%	647,463	-0.492%
2025-11-24	273.7000	275.3900	271.1100	271.7500	-1.885%	3,944,428	+2.064%
2025-11-21	275.2000	279.4300	273.6300	276.9700	+1.506%	945,874	+0.141%
2025-11-20	268.7700	274.7400	268.0800	272.8600	+2.187%	638,606	+1.649%
2025-11-19	272.0000	274.0000	266.4600	267.0200	-1.871%	571,696	+3.872%
2025-11-18	274.2600	275.2350	269.2000	272.1100	-0.563%	828,272	+1.929%
2025-11-17	272.2600	274.7400	270.5200	273.6500	-0.095%	1,138,339	+1.356%
2025-11-14	277.3700	280.1900	271.3800	273.9100	-1.450%	677,773	+1.260%
2025-11-13	269.4600	281.9800	268.2500	277.9400	+2.229%	944,910	-0.209%
2025-11-12	274.0000	274.0000	268.0100	271.8800	+0.118%	490,705	+2.016%
2025-11-11	268.0000	274.0000	266.2200	271.5600	+2.441%	707,084	+2.136%
2025-11-10	261.9900	266.5800	258.4600	265.0900	+0.948%	688,499	+4.629%
2025-11-07	255.1200	264.7831	254.0350	262.6000	+3.541%	753,673	+5.621%
2025-11-06	258.1600	258.6800	250.5000	253.6200	-2.880%	1,405,599	+9.360%
2025-11-05	263.1800	264.0000	259.7800	261.1400	-1.300%	693,760	+6.211%
2025-11-04	265.6300	266.4300	258.1500	264.5800	+0.004%	814,218	+4.830%
2025-11-03	266.2900	267.9511	260.0000	264.5700	-0.836%	888,560	+4.834%
2025-10-31	267.6500	269.2000	265.1100	266.8000	-0.833%	1,474,048	+3.958%
2025-10-30	268.6500	274.9999	266.1300	269.0400	+0.806%	1,050,063	+3.092%
2025-10-29	287.0600	287.0600	266.6200	266.8900	-7.458%	1,219,692	+3.923%
2025-10-28	290.0000	293.8500	287.0260	288.4000	-0.665%	601,681	-3.828%
2025-10-27	287.5700	291.8600	285.6550	290.3300	+1.763%	728,189	-4.467%
2025-10-24	289.6200	289.6200	284.7500	285.3000	-0.537%	793,226	-2.783%
2025-10-23	289.9200	292.2100	286.3775	286.8400	-1.062%	739,777	-3.305%
2025-10-22	292.5400	294.9500	289.2000	289.9200	-1.425%	672,573	-4.332%
2025-10-21	289.9000	296.8000	285.5000	294.1100	+1.274%	919,368	-5.695%
2025-10-20	285.8400	292.4300	285.8400	290.4100	+1.305%	821,625	-4.494%
2025-10-17	278.8600	289.4800	277.0850	286.6700	+3.115%	796,006	-3.248%
2025-10-16	284.0000	284.3000	275.2400	278.0100	-2.092%	543,274	-0.234%
2025-10-15	285.9800	291.5000	283.2000	283.9500	-0.630%	481,899	-2.321%
2025-10-14	285.0000	289.4585	281.0400	285.7500	-0.084%	946,371	-2.936%
2025-10-13	284.3300	288.8700	283.8900	285.9900	+1.010%	629,260	-3.018%
2025-10-10	285.0000	289.2951	281.0000	283.1300	+0.018%	1,170,724	-2.038%
2025-10-09	285.4500	287.6400	280.5400	283.0800	+0.572%	1,141,415	-2.021%
2025-10-08	278.9100	281.6100	273.8500	281.4700	+1.639%	688,143	-1.460%
2025-10-07	276.5500	280.0500	274.1300	276.9300	+0.698%	604,370	+0.155%
2025-10-06	283.3400	283.7350	272.5001	275.0100	-2.593%	1,113,349	+0.855%
2025-10-03	281.7000	283.5200	280.0318	282.3300	+0.160%	543,249	-1.760%
2025-10-02	286.0000	289.5350	280.2000	281.8800	-1.691%	766,110	-1.604%
2025-10-01	287.1300	289.1300	282.0001	286.7300	+0.084%	725,094	-3.268%
2025-09-30	290.0000	290.3900	284.1600	286.4900	-1.438%	592,616	-3.187%
2025-09-29	291.0200	292.1087	287.3000	290.6700	+0.338%	656,280	-4.579%
2025-09-26	285.2400	292.0250	284.4200	289.6900	+2.054%	546,792	-4.256%
2025-09-25	286.9000	287.6900	282.0100	283.8600	-0.804%	670,815	-2.290%
2025-09-24	288.0000	291.2200	284.3850	286.1600	-0.780%	934,690	-3.075%
2025-09-23	296.4000	296.7700	286.5200	288.4100	-2.442%	1,100,088	-3.831%
2025-09-22	294.5000	301.7500	293.8625	295.6300	+2.241%	1,391,754	-6.180%
2025-09-19	304.5000	304.7500	288.8400	289.1500	-4.010%	1,781,606	-4.077%
2025-09-18	338.5300	338.5300	297.8550	301.2300	-10.359%	2,608,057	-7.924%
2025-09-17	345.9400	348.3900	332.7950	336.0400	-2.651%	1,082,451	-17.462%
2025-09-16	344.1400	346.2779	341.7900	345.1900	+0.221%	639,778	-19.650%
2025-09-15	363.3300	364.8300	343.6000	344.4300	-4.812%	843,072	-19.473%
2025-09-12	370.0100	370.9750	361.7300	361.8400	-2.337%	444,427	-23.347%
2025-09-11	363.3600	370.6100	362.3350	370.5000	+2.416%	454,331	-25.139%
2025-09-10	371.5300	371.5300	360.8200	361.7600	-2.977%	437,734	-23.330%
2025-09-09	372.8000	375.5000	368.7000	372.8600	-0.661%	399,611	-25.613%
2025-09-08	371.5300	377.0700	369.4400	375.3400	+1.167%	500,496	-26.104%
2025-09-05	370.3900	373.1000	368.5500	371.0100	+0.414%	313,571	-25.242%
2025-09-04	372.0600	372.0600	366.1200	369.4800	-0.356%	348,317	-24.932%
2025-09-03	367.3700	371.0300	365.6200	370.8000	+0.520%	297,608	-25.200%
2025-09-02	371.9300	372.8800	362.4100	368.8800	-1.189%	499,054	-24.810%
2025-08-29	374.8700	375.5300	371.3750	373.3200	-0.652%	334,679	-25.704%
2025-08-28	380.0500	381.6824	374.8150	375.7700	-1.170%	298,634	-26.189%
2025-08-27	379.0000	384.3300	378.9300	380.2200	+0.058%	403,031	-27.053%
2025-08-26	381.6200	386.5200	375.1500	380.0000	-0.693%	506,286	-27.011%
2025-08-25	381.0400	386.3300	380.0200	382.6500	+0.270%	432,926	-27.516%
2025-08-22	378.3700	385.6300	373.4801	381.6200	+1.236%	380,138	-27.320%
2025-08-21	384.9500	387.2050	375.3700	376.9600	-2.755%	463,954	-26.422%
2025-08-20	376.7100	387.7500	374.4600	387.6400	+3.619%	761,907	-28.449%
2025-08-19	369.5200	375.5900	369.5200	374.1000	+0.795%	505,716	-25.859%
2025-08-18	370.0000	371.7200	365.7550	371.1500	+0.414%	465,043	-25.270%
2025-08-15	376.0500	376.1750	368.9900	369.6200	-1.424%	491,803	-24.961%
2025-08-14	376.0400	379.1000	372.4800	374.9600	-0.330%	275,579	-26.029%
2025-08-13	371.7700	378.5500	367.3550	376.2000	+1.473%	543,000	-26.273%
2025-08-12	378.3400	378.3400	368.0350	370.7400	-1.809%	481,943	-25.187%
2025-08-11	382.4000	384.4850	376.8400	377.5700	-1.271%	405,412	-26.541%
2025-08-08	387.5100	389.9600	381.2950	382.4300	-1.097%	219,024	-27.474%
2025-08-07	394.3300	396.0600	384.5800	386.6700	-1.337%	246,715	-28.270%
2025-08-06	388.0800	392.4600	385.0700	391.9100	+1.135%	462,154	-29.229%
2025-08-05	396.5300	398.0000	383.2703	387.5100	-2.183%	531,473	-28.425%
2025-08-04	393.5200	398.5000	391.5700	396.1600	+1.234%	374,481	-29.988%
2025-08-01	403.1400	404.0900	389.0800	391.3300	-2.872%	470,165	-29.124%
2025-07-31	408.0600	409.1600	390.8300	402.9000	-1.530%	946,946	-31.159%
2025-07-30	416.1200	418.0600	407.2800	409.1600	-1.524%	332,937	-32.212%
2025-07-29	416.4700	417.3100	411.2600	415.4900	+0.326%	292,435	-33.245%
2025-07-28	417.5400	419.2150	413.7000	414.1400	-1.287%	243,022	-33.027%
2025-07-25	420.4900	424.6200	415.9300	419.5400	-0.456%	348,127	-33.889%
2025-07-24	414.5900	422.8200	412.0000	421.4600	+1.249%	303,892	-34.191%
2025-07-23	416.3700	418.1500	413.4400	416.2600	-0.232%	310,835	-33.369%
2025-07-22	422.0500	427.0000	413.8800	417.2300	-1.383%	328,441	-33.523%
2025-07-21	432.7100	432.8800	422.8000	423.0800	-2.137%	274,834	-34.443%
2025-07-18	436.9900	439.1100	431.9100	432.3200	-0.973%	421,309	-35.844%
2025-07-17	436.1300	438.9700	432.8600	436.5700	+0.055%	218,473	-36.468%
2025-07-16	434.8000	437.3800	429.9633	436.3300	+0.502%	252,116	-36.433%
2025-07-15	440.0100	441.4250	433.5250	434.1500	-1.332%	347,560	-36.114%
2025-07-14	446.3500	453.4080	439.0100	440.0100	-1.389%	498,510	-36.965%
2025-07-11	448.3800	450.0000	444.6600	446.2100	-0.838%	232,216	-37.841%
2025-07-10	444.6200	453.0000	444.6200	449.9800	+0.485%	255,344	-38.362%
2025-07-09	444.0000	447.8300	439.8400	447.8100	+0.729%	146,804	-38.063%
2025-07-08	446.9700	449.7400	441.2400	444.5700	-0.741%	310,618	-37.612%
2025-07-07	447.9400	450.3300	444.8700	447.8900	-0.011%	260,621	-38.074%
2025-07-03	447.6100	450.4800	445.3000	447.9400	+0.051%	185,676	-38.081%
2025-07-02	448.9000	450.6300	443.7500	447.7100	-0.575%	191,271	-38.049%
2025-07-01	445.1200	451.0800	442.7500	450.3000	+0.675%	200,975	-38.406%
2025-06-30	441.4300	449.0700	438.2150	447.2800	+1.325%	266,954	-37.990%
2025-06-27	438.3300	448.3300	434.9600	441.4300	+1.007%	713,032	-37.168%
2025-06-26	441.8400	442.5950	437.0000	437.0300	-0.646%	306,114	-36.535%
2025-06-25	435.9000	441.0300	429.8300	439.8700	+0.519%	291,923	-36.945%
2025-06-24	437.8000	439.9307	428.5000	437.6000	+0.130%	594,108	-36.618%
2025-06-23	438.1600	445.8300	430.1950	437.0300	+3.478%	763,546	-36.535%
2025-06-20	425.8200	428.3600	419.6050	422.3400	-0.635%	763,478	-34.328%
2025-06-18	424.1000	428.4700	421.7400	425.0400	+0.316%	389,046	-34.745%
2025-06-17	417.6000	424.9400	417.6000	423.7000	+0.570%	520,819	-34.539%
2025-06-16	423.0300	426.0100	419.7200	421.3000	+0.333%	338,805	-34.166%
2025-06-13	421.2500	424.1500	418.2200	419.9000	-1.007%	325,974	-33.946%
2025-06-12	421.7900	424.9200	420.0000	424.1700	+0.187%	506,870	-34.611%
2025-06-11	425.3400	426.1850	421.3400	423.3800	-0.522%	248,421	-34.489%
2025-06-10	426.7600	427.8750	423.8150	425.6000	-0.272%	205,679	-34.831%
2025-06-09	431.9800	431.9800	421.1500	426.7600	-1.293%	223,502	-35.008%
2025-06-06	433.6300	435.1900	429.2501	432.3500	+0.202%	225,632	-35.848%
2025-06-05	434.3200	435.9850	430.6250	431.4800	-0.533%	306,856	-35.719%
2025-06-04	435.3600	438.9000	433.3100	433.7900	-0.168%	568,317	-36.061%
2025-06-03	454.8400	455.7250	431.1600	434.5200	-4.827%	818,646	-36.169%
2025-06-02	454.5800	457.2043	448.6600	456.5600	-0.371%	271,373	-39.250%
2025-05-30	464.4200	464.5600	450.7800	458.2600	-1.570%	554,135	-39.475%
2025-05-29	458.8900	465.8100	443.1400	465.5700	+1.151%	167,638	-40.426%
2025-05-28	468.6000	468.6000	459.9800	460.2700	-0.587%	219,772	-39.740%
2025-05-27	465.3200	469.4350	461.8800	462.9900	+0.041%	309,718	-40.094%
2025-05-23	458.6600	465.4000	458.6600	462.8000	-0.256%	171,323	-40.069%
2025-05-22	461.7700	465.2300	459.8500	463.9900	-0.069%	267,053	-40.223%
2025-05-21	468.3900	471.6400	463.3050	464.3100	-1.244%	352,439	-40.264%
2025-05-20	467.8700	471.9200	465.8350	470.1600	-0.049%	326,639	-41.007%
2025-05-19	470.1400	473.3300	466.7700	470.3900	-0.619%	239,995	-41.036%
2025-05-16	469.1500	474.7900	466.0929	473.3200	+0.833%	679,126	-41.401%
2025-05-15	461.3800	469.4300	461.3800	469.4100	+2.074%	425,683	-40.913%
2025-05-14	451.8700	461.5000	447.5875	459.8700	+1.870%	371,357	-39.687%
2025-05-13	457.9800	462.2169	450.8000	451.4300	-1.089%	360,793	-38.560%
2025-05-12	460.4700	461.2755	453.8800	456.4000	+0.392%	330,745	-39.229%
2025-05-09	449.0800	455.4800	448.5100	454.6200	+1.367%	385,048	-38.991%
2025-05-08	441.0000	452.7400	438.5700	448.4900	+1.883%	357,197	-38.157%
2025-05-07	431.2700	442.3100	424.9900	440.2000	+2.415%	341,866	-36.992%
2025-05-06	430.4000	435.1400	429.2800	429.8200	-0.755%	243,907	-35.471%
2025-05-05	432.9400	437.6100	431.6300	433.0900	-0.338%	126,969	-35.958%
2025-05-02	435.6200	437.9900	431.7100	434.5600	+1.086%	234,573	-36.175%
2025-05-01	431.0900	434.6225	429.6900	429.8900	-0.539%	223,926	-35.481%
2025-04-30	425.5700	433.0000	422.4829	432.2200	+0.819%	285,187	-35.829%
2025-04-29	423.2200	429.6000	421.6124	428.7100	+1.374%	209,477	-35.304%
2025-04-28	426.9400	428.6600	420.0000	422.9000	-0.370%	227,286	-34.415%
2025-04-25	427.0100	427.9975	423.0800	424.4700	-0.860%	151,568	-34.657%
2025-04-24	425.9900	430.7900	423.6500	428.1500	+0.618%	174,201	-35.219%
2025-04-23	428.4100	436.7250	424.0700	425.5200	+0.368%	253,166	-34.819%
2025-04-22	416.0000	425.5950	416.0000	423.9600	+2.646%	222,153	-34.579%
2025-04-21	423.7200	423.7200	409.2000	413.0300	-3.283%	210,653	-32.847%
2025-04-17	426.8000	430.9300	425.6700	427.0500	-0.042%	255,290	-35.052%
2025-04-16	434.0000	435.1600	425.1250	427.2300	-2.063%	243,117	-35.079%
2025-04-15	434.0600	437.9900	432.7200	436.2300	+0.746%	395,745	-36.419%
2025-04-14	431.7500	436.6500	426.0400	433.0000	+1.777%	269,484	-35.945%
2025-04-11	414.0700	428.4700	405.0510	425.4400	+2.100%	266,476	-34.806%
2025-04-10	421.6500	423.0900	407.2400	416.6900	-2.373%	294,851	-33.437%
2025-04-09	395.2100	428.4200	391.6900	426.8200	+7.013%	457,497	-35.017%
2025-04-08	417.1900	417.1900	394.1100	398.8500	-1.659%	311,661	-30.460%
2025-04-07	423.4700	423.4700	400.5500	405.5800	-2.549%	554,617	-31.614%
2025-04-04	433.6700	439.2600	414.5500	416.1900	-4.795%	769,259	-33.357%
2025-04-03	442.7500	454.1700	436.6800	437.1500	-3.225%	338,568	-36.553%
2025-04-02	456.5100	456.5100	448.2400	451.7200	-1.158%	375,357	-38.599%
2025-04-01	454.8600	460.3900	452.3900	457.0100	+0.521%	263,511	-39.310%
2025-03-31	448.0700	456.0100	444.8100	454.6400	+1.310%	399,229	-38.993%
2025-03-28	450.0000	452.0800	445.1309	448.7600	-0.105%	312,797	-38.194%
2025-03-27	442.7400	451.1200	442.2050	449.2300	+1.811%	287,525	-38.259%
2025-03-26	441.4300	442.9900	438.5400	441.2400	+0.419%	227,307	-37.141%
2025-03-25	435.5200	440.7600	433.1150	439.4000	+1.687%	260,110	-36.878%
2025-03-24	435.5900	440.5700	431.4800	432.1100	-0.173%	318,853	-35.813%
2025-03-21	425.7800	433.5000	423.5600	432.8600	+0.448%	520,945	-35.924%
2025-03-20	435.7600	449.4700	423.8100	430.9300	-1.704%	583,380	-35.637%
2025-03-19	438.5400	442.9150	435.9500	438.4000	-0.323%	524,531	-36.734%
2025-03-18	438.7100	441.8200	434.9700	439.8200	+0.039%	225,370	-36.938%
2025-03-17	435.0200	442.0200	433.9600	439.6500	+0.641%	315,438	-36.913%
2025-03-14	429.2000	437.0600	428.7125	436.8500	+2.187%	236,876	-36.509%
2025-03-13	430.7400	432.6800	425.3400	427.5000	-0.551%	232,091	-35.120%
2025-03-12	431.6600	433.1600	423.6100	429.8700	-0.302%	288,195	-35.478%
2025-03-11	442.3600	448.6899	430.0000	431.1700	-2.651%	336,895	-35.673%
2025-03-10	438.0300	451.6200	437.5300	442.9100	+0.495%	287,049	-37.378%
2025-03-07	437.1400	442.2450	431.6800	440.7300	-0.220%	242,688	-37.068%
2025-03-06	440.2400	444.9050	437.8200	441.7000	-0.835%	221,022	-37.206%
2025-03-05	443.1100	449.0400	440.8850	445.4200	+0.157%	249,271	-37.731%
2025-03-04	454.4300	457.9450	442.4400	444.7200	-2.919%	278,484	-37.633%
2025-03-03	464.7900	466.7400	456.1650	458.0900	-0.790%	223,515	-39.453%
2025-02-28	456.3800	462.3400	453.0200	461.7400	+1.546%	270,099	-39.932%
2025-02-27	454.1700	458.7500	453.2300	454.7100	+0.227%	188,414	-39.003%
2025-02-26	460.3100	463.3600	453.0900	453.6800	-2.000%	194,342	-38.864%
2025-02-25	462.7400	465.4100	461.2700	462.9400	+0.299%	231,260	-40.087%
2025-02-24	461.9500	465.8800	459.7300	461.5600	-0.048%	180,057	-39.908%
2025-02-21	464.9000	465.2705	458.1000	461.7800	-0.933%	141,399	-39.937%
2025-02-20	463.6700	466.7700	461.4700	466.1300	-0.011%	155,911	-40.497%
2025-02-19	457.9200	467.0750	455.6600	466.1800	+1.321%	210,983	-40.504%
2025-02-18	456.0700	461.2000	452.8800	460.1000	+0.879%	192,945	-39.717%
2025-02-14	459.1300	462.4200	456.0000	456.0900	-0.718%	185,664	-39.187%
2025-02-13	456.5400	460.2050	454.7600	459.3900	+1.140%	221,252	-39.624%
2025-02-12	449.8800	454.6600	448.1800	454.2100	-0.015%	203,545	-38.936%
2025-02-11	457.8000	458.3000	450.5100	454.2800	-1.385%	276,614	-38.945%
2025-02-10	472.4700	472.4700	459.1300	460.6600	-1.313%	218,335	-39.791%
2025-02-07	472.5700	473.8050	465.0000	466.7900	-0.531%	218,376	-40.581%
2025-02-06	470.2600	471.7100	467.5300	469.2800	+0.098%	204,684	-40.897%
2025-02-05	467.2600	468.9250	463.3650	468.8200	+0.424%	175,370	-40.839%
2025-02-04	468.0900	472.6700	466.5900	466.8400	-0.632%	234,816	-40.588%
2025-02-03	469.1400	474.3200	464.1100	469.8100	-0.970%	319,217	-40.963%
2025-01-31	470.9900	477.9200	469.5300	474.4100	+0.485%	1,317,863	-41.536%
2025-01-30	470.0700	474.8600	468.9700	472.1200	+1.612%	209,227	-41.252%
2025-01-29	467.8900	471.4500	462.9150	464.6300	-1.273%	246,224	-40.305%
2025-01-28	470.0000	477.0200	465.6875	470.6200	-1.012%	369,984	-41.065%
2025-01-27	467.6700	476.8300	461.3500	475.4300	+1.779%	313,107	-41.661%
2025-01-24	464.3600	467.4050	463.6931	467.1200	+0.590%	214,943	-40.623%
2025-01-23	465.0700	465.3800	460.9400	464.3800	-0.084%	263,971	-40.273%
2025-01-22	465.0000	465.8400	462.3600	464.7700	-0.294%	322,320	-40.323%
2025-01-21	465.0000	468.8000	463.9200	466.1400	+0.680%	245,957	-40.499%
2025-01-17	458.7500	464.8100	458.7500	462.9900	+0.657%	376,725	-40.094%
2025-01-16	455.4000	460.9050	449.9400	459.9700	+1.319%	253,967	-39.700%
2025-01-15	461.0000	462.0600	449.5100	453.9800	-0.042%	468,334	-38.905%
2025-01-14	457.3100	457.3100	450.8500	454.1700	-0.152%	275,356	-38.930%
2025-01-13	449.7200	456.5100	449.7200	454.8600	+0.406%	249,025	-39.023%
2025-01-10	450.4900	455.9900	446.9900	453.0200	-1.187%	314,206	-38.775%
2025-01-08	457.5600	461.0700	457.0900	458.4600	-0.482%	406,575	-39.502%
2025-01-07	466.8500	470.2450	458.5200	460.6800	-1.148%	261,084	-39.793%
2025-01-06	473.6800	474.9100	465.1800	466.0300	-1.901%	284,757	-40.485%
2025-01-03	477.1300	478.6000	473.5600	475.0600	-0.304%	151,000	-41.616%
2025-01-02	484.3300	484.3300	475.3100	476.5100	-0.785%	173,877	-41.793%
2024-12-31	482.6800	487.4000	479.2150	480.2800	-0.497%	155,578	-42.250%
2024-12-30	480.4400	486.2550	477.0800	482.6800	-0.797%	167,367	-42.537%
2024-12-27	490.1600	493.0000	482.8500	486.5600	-1.027%	149,993	-42.996%
2024-12-26	487.7700	492.9600	487.4250	491.6100	+0.053%	143,057	-43.581%
2024-12-24	489.8900	492.0000	487.7000	491.3500	+0.411%	110,347	-43.551%
2024-12-23	480.0200	489.8300	480.0200	489.3400	+1.204%	249,853	-43.320%
2024-12-20	484.5900	485.6800	470.3300	483.5200	-1.268%	840,529	-42.637%
2024-12-19	459.1500	496.9000	459.1500	489.7300	+3.526%	650,216	-43.365%
2024-12-18	488.3400	494.2491	471.8200	473.0500	-3.224%	604,474	-41.368%
2024-12-17	485.7700	490.6600	482.8950	488.8100	+0.250%	428,465	-43.258%
2024-12-16	489.0000	492.7450	485.9750	487.5900	-0.235%	316,403	-43.116%
2024-12-13	487.3800	490.4700	483.9700	488.7400	+0.027%	233,886	-43.250%
2024-12-12	488.3900	493.1500	486.8700	488.6100	-0.292%	235,601	-43.235%
2024-12-11	484.6400	490.8700	484.6400	490.0400	+1.294%	242,362	-43.401%
2024-12-10	477.6400	486.7000	474.5400	483.7800	+1.260%	182,701	-42.668%
2024-12-09	478.6700	481.8700	474.9900	477.7600	-0.460%	210,738	-41.946%
2024-12-06	478.3400	483.3900	477.8400	479.9700	+0.334%	190,406	-42.213%
2024-12-05	483.8700	483.9277	477.9500	478.3700	-1.073%	189,678	-42.020%
2024-12-04	484.4500	488.0000	483.1100	483.5600	-0.404%	148,190	-42.642%
2024-12-03	489.0000	489.8500	485.3300	485.5200	-0.807%	196,887	-42.874%
2024-12-02	489.1800	491.6000	485.4050	489.4700	-0.245%	203,344	-43.335%
2024-11-29	490.2900	493.8100	489.5950	490.6700	+0.239%	110,710	-43.473%
2024-11-27	492.5900	492.5900	487.7400	489.5000	-0.301%	169,742	-43.338%
2024-11-26	490.3700	496.0200	487.8300	490.9800	-0.014%	221,037	-43.509%
2024-11-25	491.5300	495.6300	486.4400	491.0500	+0.703%	437,095	-43.517%
2024-11-22	488.7800	491.2200	485.1740	487.6200	+0.381%	142,355	-43.120%
2024-11-21	476.6800	486.5700	474.3400	485.7700	+2.388%	253,188	-42.903%
2024-11-20	483.6800	483.6800	472.2400	474.4400	-1.446%	252,023	-41.539%
2024-11-19	484.3500	485.4850	480.3100	481.4000	-0.932%	168,908	-42.385%
2024-11-18	482.8800	489.6500	482.8800	485.9300	+0.420%	205,253	-42.922%
2024-11-15	493.5600	494.7700	481.1000	483.9000	-2.384%	369,688	-42.682%
2024-11-14	490.9700	499.8700	487.5500	495.7200	+0.996%	374,780	-44.049%
2024-11-13	483.7400	494.0700	483.1300	490.8300	+1.355%	332,484	-43.492%
2024-11-12	480.4100	486.9950	479.6200	484.2700	+0.502%	352,985	-42.726%
2024-11-11	478.9600	484.5400	478.9600	481.8500	+0.919%	251,358	-42.439%
2024-11-08	474.9300	481.6600	473.8950	477.4600	+0.755%	245,527	-41.909%
2024-11-07	479.1200	481.5900	472.4300	473.8800	-0.959%	255,479	-41.470%
2024-11-06	476.8200	481.4800	467.2400	478.4700	+2.246%	357,619	-42.032%
2024-11-05	461.5800	469.4550	461.2600	467.9600	+1.332%	220,575	-40.730%
2024-11-04	457.9400	461.9600	454.2650	461.8100	+0.656%	207,631	-39.941%
2024-11-01	453.6800	459.6900	452.0200	458.8000	+1.044%	182,745	-39.547%
2024-10-31	453.8000	458.6900	452.9000	454.0600	+0.057%	246,987	-38.916%
2024-10-30	460.7100	464.3900	453.5200	453.8000	-1.367%	202,272	-38.881%
2024-10-29	459.3700	465.3300	456.3000	460.0900	+0.174%	205,214	-39.716%
2024-10-28	458.3700	460.0600	456.6800	459.2900	+0.956%	151,909	-39.611%
2024-10-25	459.3700	460.0200	453.3800	454.9400	-0.370%	186,594	-39.034%
2024-10-24	463.6300	463.6300	456.5800	456.6300	-1.540%	248,579	-39.259%
2024-10-23	465.4700	467.9800	461.8400	463.7700	-0.280%	187,445	-40.194%
2024-10-22	466.9900	466.9900	462.8800	465.0700	-0.823%	145,434	-40.362%
2024-10-21	469.4700	470.1500	466.6700	468.9300	-0.551%	168,907	-40.853%
2024-10-18	474.0600	474.0600	470.4750	471.5300	-0.199%	251,145	-41.179%
2024-10-17	473.4900	474.8300	468.5500	472.4700	+0.427%	216,085	-41.296%
2024-10-16	468.0100	474.2850	467.8800	470.4600	+0.288%	259,938	-41.045%
2024-10-15	464.5500	475.3650	464.5500	469.1100	+1.572%	199,997	-40.875%
2024-10-14	458.2700	463.0900	456.2900	461.8500	+1.103%	165,342	-39.946%
2024-10-11	455.3900	457.6600	449.1800	456.8100	+0.612%	202,550	-39.283%
2024-10-10	454.1100	459.1850	452.6200	454.0300	-0.371%	139,544	-38.912%
2024-10-09	452.1600	458.5450	452.1600	455.7200	-0.243%	203,744	-39.138%
2024-10-08	450.9600	457.4300	450.2500	456.8300	+1.576%	229,111	-39.286%
2024-10-07	455.6100	455.6100	448.8100	449.7400	-1.589%	189,912	-38.329%
2024-10-04	462.3000	462.3000	454.1250	457.0000	-0.455%	178,453	-39.309%
2024-10-03	454.0300	459.5100	453.1500	459.0900	+0.455%	151,366	-39.585%
2024-10-02	454.2800	458.4600	453.8900	457.0100	+0.446%	172,842	-39.310%
2024-10-01	455.0900	458.2100	450.6400	454.9800	-1.059%	188,992	-39.039%
2024-09-30	459.4100	460.5700	456.4150	459.8500	+0.297%	173,095	-39.685%
2024-09-27	458.9400	460.6800	456.9400	458.4900	+0.619%	174,276	-39.506%
2024-09-26	456.1500	461.6100	454.0700	455.6700	-0.467%	287,009	-39.131%
2024-09-25	465.5400	465.5400	455.3200	457.8100	-1.285%	285,764	-39.416%
2024-09-24	469.1800	469.1800	461.4310	463.7700	-1.058%	241,661	-40.194%
2024-09-23	466.8000	471.5000	465.4200	468.7300	+0.605%	301,475	-40.827%
2024-09-20	465.0000	470.0000	457.5200	465.9100	-0.760%	533,717	-40.469%
2024-09-19	464.5600	475.2500	451.8000	469.4800	+5.074%	669,961	-40.922%
2024-09-18	448.4800	450.3800	444.9650	446.8100	-0.328%	433,933	-37.924%
2024-09-17	455.4000	457.5900	448.1500	448.2800	-1.256%	464,797	-38.128%
2024-09-16	447.1500	457.8000	446.6900	453.9800	+1.936%	471,671	-38.905%
2024-09-13	441.4800	446.1400	439.3650	445.3600	+1.246%	419,197	-37.722%
2024-09-12	438.3600	440.3400	432.3400	439.8800	+0.535%	270,955	-36.946%
2024-09-11	439.0800	439.0800	425.7900	437.5400	-0.724%	499,119	-36.609%
2024-09-10	428.3300	441.6550	427.9500	440.7300	+2.758%	461,193	-37.068%
2024-09-09	426.3700	429.6200	422.9700	428.9000	+1.149%	410,608	-35.332%
2024-09-06	427.7600	430.5300	421.5700	424.0300	-0.698%	221,839	-34.590%
2024-09-05	431.5400	431.6836	424.2400	427.0100	-0.827%	226,173	-35.046%
2024-09-04	428.1200	434.9200	426.9600	430.5700	+0.919%	317,251	-35.583%
2024-09-03	416.5900	429.2100	416.5900	426.6500	+0.901%	478,825	-34.991%
2024-08-30	417.4900	423.1200	414.8900	422.8400	+1.248%	401,790	-34.405%
2024-08-29	416.2200	418.9850	415.5050	417.6300	+1.057%	140,657	-33.587%
2024-08-28	411.5300	415.0770	410.2700	413.2600	+0.376%	246,345	-32.885%
2024-08-27	408.9700	412.9000	408.9700	411.7100	+0.346%	235,045	-32.632%
2024-08-26	411.3700	415.8300	409.3500	410.2900	+0.323%	169,280	-32.399%
2024-08-23	411.2200	412.0700	407.4800	408.9700	+0.240%	205,906	-32.181%
2024-08-22	412.5200	412.5200	406.6400	407.9900	-1.077%	164,202	-32.018%
2024-08-21	411.5500	416.4400	410.7502	412.4300	+0.034%	193,216	-32.750%
2024-08-20	411.7700	413.0000	410.3800	412.2900	-0.182%	197,258	-32.727%
2024-08-19	410.4400	416.4400	408.6400	413.0400	+0.528%	276,150	-32.849%
2024-08-16	407.6900	412.9600	407.6101	410.8700	+0.526%	185,916	-32.494%
2024-08-15	406.0200	408.8500	404.1500	408.7200	+1.086%	163,377	-32.139%
2024-08-14	401.0600	404.7100	398.4700	404.3300	+0.815%	190,056	-31.403%
2024-08-13	399.1100	402.6700	399.1100	401.0600	+1.012%	163,796	-30.843%
2024-08-12	403.8000	404.5200	395.8900	397.0400	-1.486%	128,322	-30.143%
2024-08-09	403.4500	404.2900	400.1000	403.0300	-0.186%	131,508	-31.181%
2024-08-08	400.0000	405.6400	400.0000	403.7800	+0.646%	244,010	-31.309%
2024-08-07	406.0900	413.2200	400.7600	401.1900	-0.858%	244,555	-30.866%
2024-08-06	402.9900	409.6600	402.9900	404.6600	+0.702%	174,106	-31.459%
2024-08-05	410.6400	410.6400	401.7200	401.8400	-3.068%	204,117	-30.978%
2024-08-02	409.4500	414.7400	406.7200	414.5600	+1.431%	200,267	-33.095%
2024-08-01	412.7500	414.1550	406.5800	408.7100	-1.060%	197,849	-32.138%
2024-07-31	417.0300	417.3700	410.2000	413.0900	-0.895%	370,785	-32.857%
2024-07-30	413.3300	417.3700	410.4400	416.8200	+1.342%	256,038	-33.458%
2024-07-29	414.5500	416.0800	411.1100	411.3000	-0.970%	268,205	-32.565%
2024-07-26	412.7900	419.8350	412.5700	415.3300	+0.892%	209,494	-33.219%
2024-07-25	407.0000	417.9200	406.3400	411.6600	+2.096%	204,622	-32.624%
2024-07-24	411.0000	415.5550	401.2100	403.2100	-3.107%	366,757	-31.212%
2024-07-23	426.8700	427.3500	405.8900	416.1400	-3.054%	308,924	-33.349%
2024-07-22	426.2100	429.3500	421.4000	429.2500	+1.162%	243,406	-35.385%
2024-07-19	433.3400	433.3400	417.1000	424.3200	-1.694%	304,235	-34.634%
2024-07-18	439.1300	443.1550	431.2900	431.6300	-2.105%	186,002	-35.741%
2024-07-17	440.2900	446.7700	438.7000	440.9100	-0.301%	329,462	-37.094%
2024-07-16	429.7800	443.7600	428.8150	442.2400	+3.197%	262,891	-37.283%
2024-07-15	425.2400	429.1400	424.3075	428.5400	+1.095%	139,185	-35.278%
2024-07-12	421.1100	426.8650	420.7800	423.9000	+1.145%	161,818	-34.569%
2024-07-11	416.0700	419.7700	414.6325	419.1000	+1.073%	127,525	-33.820%
2024-07-10	411.5300	415.8350	410.4800	414.6500	+0.707%	182,393	-33.110%
2024-07-09	418.3900	419.8300	410.0900	411.7400	-1.467%	186,410	-32.637%
2024-07-08	425.0000	425.0000	415.1100	417.8700	-1.308%	232,894	-33.625%
2024-07-05	417.0200	423.9700	413.6150	423.4100	+1.596%	212,908	-34.494%
2024-07-03	415.1500	419.9800	414.2900	416.7600	+0.180%	134,920	-33.449%
2024-07-02	411.3100	416.5300	411.3100	416.0100	+1.180%	264,359	-33.329%
2024-07-01	408.9800	412.6700	406.8900	411.1600	+0.708%	294,784	-32.542%
2024-06-28	415.0500	417.0200	405.8800	408.2700	-1.622%	953,526	-32.065%
2024-06-27	415.2600	418.3400	413.1900	415.0000	-0.159%	297,051	-33.166%
2024-06-26	415.6400	417.5600	407.7300	415.6600	-0.844%	346,407	-33.272%
2024-06-25	424.6000	427.9000	418.1850	419.2000	-1.339%	388,999	-33.836%
2024-06-24	423.9700	435.3800	421.3100	424.8900	+0.274%	629,136	-34.722%
2024-06-21	420.6100	430.0000	413.0400	423.7300	+3.766%	964,504	-34.543%
2024-06-20	409.7100	411.8900	406.7800	408.3500	+0.290%	546,125	-32.078%
2024-06-18	406.2000	410.4200	404.5100	407.1700	+0.108%	414,107	-31.881%
2024-06-17	399.7900	407.0100	399.4900	406.7300	+1.242%	320,188	-31.807%
2024-06-14	399.7000	403.0100	399.4400	401.7400	-0.261%	197,441	-30.960%
2024-06-13	405.0700	405.5350	399.0900	402.7900	-0.839%	160,197	-31.140%
2024-06-12	410.2500	411.2300	404.7300	406.2000	-0.505%	176,095	-31.718%
2024-06-11	405.5600	408.2900	403.1600	408.2600	+0.497%	232,142	-32.063%
2024-06-10	409.5200	409.8500	405.7400	406.2400	-0.900%	333,566	-31.725%

document.getElementById("XbY1vq").onerror = function(){this.style.display='none';}; .dark-mode .fBmChS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fBmChS{ color: #333333; background-color: white; border: 2px solid #333333; }FDSFactset Research Systemsstock NYSE

FDS
Factset Research Systems
stock NYSE