Dark

FDS
Factset Research Systems
stock NYSE

At Close

Sep 8, 2026 3:59:54 PM EDT

289.00USD-4.292%(-12.96)1,788,837

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 8, 2026 9:25:30 AM EDT

302.60USD+0.212%(+0.64)627

After-hours

Sep 8, 2026 4:22:30 PM EDT

289.00USD0.000%(0.00)839,962

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	299.4600	299.4600	288.9100	289.0000	-4.292%	1,788,837	0.000%
2026-09-04	305.7200	306.1100	299.5700	301.9600	-3.515%	633,305	-4.292%
2026-09-03	310.5100	320.4800	307.9300	312.9600	+2.251%	637,618	-7.656%
2026-09-02	301.4900	309.0900	299.0029	306.0700	+0.206%	524,140	-5.577%
2026-09-01	310.9700	315.0000	303.6000	305.4400	-2.587%	952,146	-5.382%
2026-08-31	307.1700	314.5100	303.6500	313.5500	+1.479%	1,079,052	-7.830%
2026-08-28	308.6900	309.7900	302.9800	308.9800	+1.481%	715,269	-6.466%
2026-08-27	296.7000	309.3900	290.3100	304.4700	+3.053%	857,225	-5.081%
2026-08-26	291.4700	298.0000	290.4400	295.4500	-0.213%	831,731	-2.183%
2026-08-25	298.9600	303.2550	295.7000	296.0800	-3.023%	2,059,827	-2.391%
2026-08-24	299.8500	308.4650	298.9525	305.3100	+1.801%	649,510	-5.342%
2026-08-21	298.5700	302.2150	296.5550	299.9100	-0.050%	499,253	-3.638%
2026-08-20	297.6500	304.3000	293.5800	300.0600	+0.657%	958,197	-3.686%
2026-08-19	285.9200	302.6700	285.4500	298.1000	+4.446%	689,826	-3.053%
2026-08-18	280.3000	290.8800	278.7850	285.4100	+3.125%	639,503	+1.258%
2026-08-17	281.5000	282.2200	274.9500	276.7600	-2.374%	343,541	+4.423%
2026-08-14	288.5700	288.5700	278.8150	283.4900	-1.285%	1,324,597	+1.944%
2026-08-13	277.7600	289.4500	274.5000	287.1800	+3.306%	686,866	+0.634%
2026-08-12	277.9000	282.9100	274.3300	277.9900	-1.753%	478,355	+3.961%
2026-08-11	281.1000	284.9600	277.0000	282.9500	-0.412%	461,450	+2.138%
2026-08-10	282.5600	287.8300	282.1400	284.1200	-0.508%	703,021	+1.718%
2026-08-07	275.7500	286.7300	275.7500	285.5700	+4.002%	941,087	+1.201%
2026-08-06	276.8900	278.9050	272.0000	274.5800	-1.241%	851,548	+5.252%
2026-08-05	280.5500	280.5500	273.2400	278.0300	+1.290%	729,212	+3.946%
2026-08-04	264.5700	276.5000	264.4900	274.4900	+1.784%	824,590	+5.286%
2026-08-03	269.9900	276.5100	266.3900	269.6800	+2.462%	497,915	+7.164%
2026-07-31	261.2100	264.3700	254.9900	263.2000	+0.065%	674,441	+9.802%
2026-07-30	274.1800	279.3900	261.8900	263.0300	-6.740%	1,148,839	+9.873%
2026-07-29	283.6600	295.5800	281.3500	282.0400	-0.645%	1,298,855	+2.468%
2026-07-28	269.4900	287.8900	269.4900	283.8700	+6.758%	1,642,676	+1.807%
2026-07-27	260.2200	270.3110	256.2700	265.9000	+4.537%	1,759,307	+8.687%
2026-07-24	247.5200	256.0950	246.0200	254.3600	+4.263%	824,167	+13.618%
2026-07-23	245.5000	245.5000	240.1100	243.9600	-0.510%	607,869	+18.462%
2026-07-22	251.1800	251.3600	244.7300	245.2100	-0.705%	463,181	+17.858%
2026-07-21	247.0100	253.5400	242.5500	246.9500	-3.456%	780,331	+17.028%
2026-07-20	254.9900	259.7099	251.7000	255.7900	-0.891%	801,313	+12.983%
2026-07-17	261.2200	269.7900	255.4800	258.0900	-1.665%	1,410,390	+11.976%
2026-07-16	255.3700	263.7900	253.1600	262.4600	+4.487%	840,649	+10.112%
2026-07-15	256.8700	260.5700	250.5200	251.1900	-0.562%	592,794	+15.052%
2026-07-14	253.6600	255.7400	248.6150	252.6100	-3.991%	888,968	+14.406%
2026-07-13	252.8100	263.3400	250.2600	263.1100	+6.475%	929,615	+9.840%
2026-07-10	244.8800	251.4300	244.7050	247.1100	+2.154%	530,018	+16.952%
2026-07-09	243.8900	247.9900	236.2000	241.9000	-2.389%	783,087	+19.471%
2026-07-08	256.3200	257.6100	247.0000	247.8200	-4.057%	1,029,616	+16.617%
2026-07-07	256.1400	261.7800	254.0400	258.3000	+2.419%	753,824	+11.885%
2026-07-06	246.9700	255.8200	241.3300	252.2000	+0.844%	1,161,584	+14.592%
2026-07-02	250.0000	254.8200	245.8100	250.0900	+1.849%	1,268,629	+15.558%
2026-07-01	222.0000	254.1900	221.2500	245.5500	+6.724%	1,960,313	+17.695%
2026-06-30	232.8100	234.9999	226.8600	230.0800	-1.515%	1,144,034	+25.608%
2026-06-29	233.6400	236.3200	228.0000	233.6200	+0.811%	1,206,771	+23.705%
2026-06-26	208.0100	232.6775	208.0100	231.7400	+10.965%	1,547,131	+24.709%
2026-06-25	216.3100	219.4600	207.9600	208.8400	-3.516%	912,543	+38.383%
2026-06-24	219.4000	224.2600	215.9500	216.4500	-0.779%	838,059	+33.518%
2026-06-23	224.0000	227.5800	216.3950	218.1500	-0.215%	1,055,804	+32.478%
2026-06-22	221.2800	223.8000	214.2200	218.6200	-1.207%	940,680	+32.193%
2026-06-18	218.6800	223.9850	216.5600	221.2900	-3.071%	1,732,920	+30.598%
2026-06-17	234.8600	240.5700	228.3000	228.3000	-3.898%	648,894	+26.588%
2026-06-16	237.7700	241.7400	235.0100	237.5600	+0.721%	562,572	+21.653%
2026-06-15	238.7400	247.0800	234.6600	235.8600	-2.198%	579,208	+22.530%
2026-06-12	237.0000	243.2400	231.1487	241.1600	+1.910%	2,058,955	+19.837%
2026-06-11	251.1100	251.1100	235.7300	236.6400	-4.994%	932,948	+22.126%
2026-06-10	243.2000	249.2000	238.3000	249.0800	+1.223%	606,007	+16.027%
2026-06-09	245.3100	251.0450	243.7700	246.0700	-0.126%	671,749	+17.446%
2026-06-08	251.7900	256.6500	245.5900	246.3800	-3.615%	1,046,465	+17.298%
2026-06-05	257.5900	259.0000	249.2700	255.6200	+0.235%	626,322	+13.058%
2026-06-04	259.4900	264.3700	254.8150	255.0200	+0.623%	940,885	+13.324%
2026-06-03	258.1300	258.1300	244.0900	253.4400	-0.930%	792,555	+14.031%
2026-06-02	265.4200	265.9250	249.2400	255.8200	-5.549%	1,166,927	+12.970%
2026-06-01	249.1500	272.4000	247.6400	270.8500	+10.339%	1,674,781	+6.701%
2026-05-29	237.0800	250.9800	236.9600	245.4700	+2.750%	996,487	+17.733%
2026-05-28	234.2400	244.9800	234.2400	238.9000	+1.345%	881,480	+20.971%
2026-05-27	230.0900	237.6480	230.0150	235.7300	+2.083%	690,375	+22.598%
2026-05-26	229.0100	235.9600	227.9300	230.9200	-0.466%	697,708	+25.152%
2026-05-22	225.6300	234.1300	225.6300	232.0000	+3.107%	498,795	+24.569%
2026-05-21	220.9800	226.1500	219.3000	225.0100	+0.595%	590,679	+28.439%
2026-05-20	218.9400	225.6150	215.0001	223.6800	+0.789%	717,525	+29.202%
2026-05-19	229.7700	232.4410	220.8850	221.9300	-1.079%	1,102,637	+30.221%
2026-05-18	212.3900	227.7100	212.3900	224.3500	+5.537%	1,053,952	+28.817%
2026-05-15	203.4100	214.3064	203.4100	212.5800	+6.364%	1,192,775	+35.949%
2026-05-14	203.0300	205.4500	198.9000	199.8600	-0.996%	895,541	+44.601%
2026-05-13	213.3000	213.3000	198.0000	201.8700	-6.507%	1,153,304	+43.161%
2026-05-12	219.8300	223.1000	214.4600	215.9200	-1.492%	1,154,731	+33.846%
2026-05-11	221.2900	224.7700	218.1100	219.1900	-1.977%	553,139	+31.849%
2026-05-08	221.1300	226.3800	215.3600	223.6100	-0.165%	775,444	+29.243%
2026-05-07	210.9000	227.0700	210.8600	223.9800	+5.756%	813,910	+29.029%
2026-05-06	216.1300	217.6500	211.6100	211.7900	-3.477%	823,300	+36.456%
2026-05-05	226.3600	227.5000	203.4300	219.4200	-2.237%	1,626,448	+31.711%
2026-05-04	226.9200	229.9800	224.3900	224.4400	-1.380%	584,481	+28.765%
2026-05-01	231.6500	235.5500	227.5800	227.5800	0.000%	619,836	+26.988%
2026-04-30	226.4800	228.1900	222.0090	227.5800	-2.040%	973,252	+26.988%
2026-04-29	233.0000	236.1700	229.0300	232.3200	+1.202%	682,422	+24.397%
2026-04-28	228.1200	231.7900	225.3700	229.5600	+1.877%	523,054	+25.893%
2026-04-27	224.2200	229.6200	222.9000	225.3300	+0.540%	587,508	+28.256%
2026-04-24	227.3900	228.9500	221.8500	224.1200	-1.736%	768,941	+28.949%
2026-04-23	239.5200	241.1175	222.4500	228.0800	-6.032%	908,633	+26.710%
2026-04-22	243.9200	245.5150	239.4050	242.7200	+0.999%	716,032	+19.067%
2026-04-21	237.4100	247.3300	236.0500	240.3200	+1.882%	791,083	+20.256%
2026-04-20	232.3100	236.5900	230.5200	235.8800	+1.353%	981,728	+22.520%
2026-04-17	232.4800	233.7700	230.4100	232.7300	+0.380%	765,556	+24.178%
2026-04-16	231.9400	234.3500	229.5300	231.8500	+0.477%	813,588	+24.650%
2026-04-15	225.6800	232.6600	225.5000	230.7500	+3.221%	810,499	+25.244%
2026-04-14	228.2300	229.3050	221.6250	223.5500	-1.268%	848,658	+29.278%
2026-04-13	212.4200	226.9700	212.4200	226.4200	+7.004%	1,117,520	+27.639%
2026-04-10	214.8800	216.2400	210.2600	211.6000	-0.899%	1,302,167	+36.578%
2026-04-09	223.5000	224.5500	211.5700	213.5200	-4.238%	1,438,294	+35.350%
2026-04-08	223.1800	226.2900	218.6400	222.9700	-2.034%	1,636,333	+29.614%
2026-04-07	230.7200	232.5500	225.5000	227.6000	-1.446%	723,502	+26.977%
2026-04-06	227.5400	231.9600	224.3700	230.9400	+1.432%	812,875	+25.141%
2026-04-02	225.0500	231.2100	222.2225	227.6800	+1.254%	1,012,302	+26.933%
2026-04-01	215.8550	227.4500	214.2400	224.8600	+3.627%	1,689,454	+28.524%
2026-03-31	215.7000	222.4950	210.5900	216.9900	+6.082%	2,220,827	+33.186%
2026-03-30	199.6900	206.2900	198.2600	204.5500	+3.136%	1,357,122	+41.286%
2026-03-27	196.1550	200.5300	191.6300	198.3300	+1.050%	957,890	+45.717%
2026-03-26	193.7300	200.0000	192.4500	196.2700	+1.233%	728,079	+47.246%
2026-03-25	200.0000	201.9700	191.2300	193.8800	-1.783%	822,984	+49.061%
2026-03-24	207.1700	207.7250	195.9000	197.4000	-5.310%	792,404	+46.403%
2026-03-23	211.3500	212.9100	205.9700	208.4700	-0.382%	795,170	+38.629%
2026-03-20	208.0300	212.4150	206.0000	209.2700	+0.206%	2,000,156	+38.099%
2026-03-19	205.7400	211.3400	203.3700	208.8400	+0.491%	659,884	+38.383%
2026-03-18	206.0000	210.7400	203.8300	207.8200	-0.565%	904,905	+39.063%
2026-03-17	209.4300	214.8800	208.2300	209.0000	+0.742%	755,022	+38.278%
2026-03-16	206.1000	209.1100	203.9427	207.4600	+0.880%	989,193	+39.304%
2026-03-13	205.3900	208.0000	201.6700	205.6500	+1.007%	690,429	+40.530%
2026-03-12	206.2300	210.8800	202.4600	203.6000	-0.944%	984,040	+41.945%
2026-03-11	213.2800	216.0200	201.9500	205.5400	-3.052%	1,031,794	+40.605%
2026-03-10	221.1550	221.9900	207.4600	212.0100	-4.085%	865,317	+36.314%
2026-03-09	224.0600	225.0500	217.0000	221.0400	-2.138%	892,801	+30.746%
2026-03-06	222.7500	227.0800	219.7300	225.8700	+0.422%	777,148	+27.950%
2026-03-05	224.6100	230.0300	220.0000	224.9200	-0.213%	982,388	+28.490%
2026-03-04	221.3700	228.2500	219.3700	225.4000	+1.135%	961,600	+28.217%
2026-03-03	217.4250	223.8050	215.1300	222.8700	+1.332%	838,763	+29.672%
2026-03-02	213.5850	221.3200	212.9750	219.9400	+1.444%	793,394	+31.399%
2026-02-27	211.0100	217.6800	208.3900	216.8100	+1.185%	1,208,458	+33.296%
2026-02-26	208.5500	216.5800	207.7000	214.2700	+3.702%	1,160,045	+34.877%
2026-02-25	202.0000	207.9300	195.2600	206.6200	+2.546%	1,146,969	+39.870%
2026-02-24	190.1500	204.5000	189.5100	201.4900	+5.902%	1,477,593	+43.431%
2026-02-23	192.9100	196.4400	189.0700	190.2600	-2.456%	1,179,442	+51.897%
2026-02-20	198.5500	201.6200	194.2900	195.0500	-1.926%	746,286	+48.167%
2026-02-19	197.9200	201.9950	194.1600	198.8800	+0.485%	952,945	+45.314%
2026-02-18	191.4100	199.5200	191.4100	197.9200	+4.136%	1,291,279	+46.019%
2026-02-17	201.0700	205.0000	185.0000	190.0600	-7.644%	1,453,434	+52.057%
2026-02-13	203.8200	206.2200	198.6200	205.7900	+1.901%	920,718	+40.434%
2026-02-12	194.1900	203.7700	190.5800	201.9500	+4.227%	2,185,859	+43.105%
2026-02-11	202.5400	205.5000	192.1300	193.7600	-5.395%	1,348,689	+49.154%
2026-02-10	195.5000	210.0000	191.3500	204.8100	+0.782%	1,825,640	+41.106%
2026-02-09	205.2700	207.0800	201.5000	203.2200	-1.978%	1,276,230	+42.210%
2026-02-06	212.8800	215.5250	206.2800	207.3200	-0.889%	1,265,974	+39.398%
2026-02-05	228.9300	234.3300	201.8000	209.1800	-7.208%	2,317,694	+38.159%
2026-02-04	220.0100	227.2700	213.1900	225.4300	+1.262%	1,551,772	+28.199%
2026-02-03	238.5000	239.4700	220.6600	222.6200	-10.508%	2,296,862	+29.818%
2026-02-02	254.6100	256.9699	245.3400	248.7600	-2.202%	957,689	+16.176%
2026-01-30	252.8200	257.3200	250.4000	254.3600	+0.621%	1,028,104	+13.618%
2026-01-29	268.6900	272.2700	249.6800	252.7900	-6.326%	1,258,182	+14.324%
2026-01-28	268.3000	272.6800	263.0200	269.8600	+0.447%	788,124	+7.093%
2026-01-27	285.1600	286.3550	265.6300	268.6600	-6.171%	918,903	+7.571%
2026-01-26	287.0900	288.7050	283.7450	286.3300	-0.122%	292,954	+0.932%
2026-01-23	289.2900	290.7500	284.3500	286.6800	-0.731%	256,843	+0.809%
2026-01-22	285.5500	290.2100	285.5500	288.7900	+1.640%	362,068	+0.073%
2026-01-21	278.3000	285.6496	278.0000	284.1300	+2.555%	458,247	+1.714%
2026-01-20	285.0000	289.5400	276.5700	277.0500	-4.002%	800,427	+4.313%
2026-01-16	287.7300	290.2200	282.0000	288.6000	-0.373%	668,093	+0.139%
2026-01-15	293.8200	296.6500	288.9800	289.6800	-1.893%	537,147	-0.235%
2026-01-14	291.1100	296.0400	289.4400	295.2700	+1.200%	449,566	-2.123%
2026-01-13	296.9400	297.9200	286.2700	291.7700	-1.734%	613,576	-0.949%
2026-01-12	297.3800	300.6299	294.8800	296.9200	+0.839%	395,663	-2.667%
2026-01-09	296.4600	297.3588	290.2200	294.4500	+0.095%	451,401	-1.851%
2026-01-08	292.1500	299.5100	290.7058	294.1700	+0.416%	529,738	-1.757%
2026-01-07	293.3500	295.9200	289.4600	292.9500	+0.055%	363,242	-1.348%
2026-01-06	286.0400	293.3700	283.1500	292.7900	+2.245%	497,173	-1.294%
2026-01-05	280.5700	289.3600	280.0100	286.3600	+0.512%	615,474	+0.922%
2026-01-02	288.5500	289.1850	283.0200	284.9000	-1.823%	682,252	+1.439%
2025-12-31	290.5200	293.6900	289.8500	290.1900	-0.415%	422,437	-0.410%
2025-12-30	291.6900	293.8499	290.0000	291.4000	-0.692%	391,337	-0.824%
2025-12-29	293.3400	295.3550	291.1700	293.4300	+0.445%	475,641	-1.510%
2025-12-26	290.0000	292.7000	288.5000	292.1300	+0.703%	327,869	-1.071%
2025-12-24	291.3200	292.9600	287.6900	290.0900	-0.272%	228,546	-0.376%
2025-12-23	291.5900	291.7200	288.8900	290.8800	-0.021%	421,628	-0.646%
2025-12-22	288.5400	295.4250	288.5000	290.9400	+0.832%	716,096	-0.667%
2025-12-19	277.5500	289.6400	275.9000	288.5400	+5.542%	2,270,556	+0.159%
2025-12-18	302.6900	306.1000	268.2600	273.3900	-7.679%	2,253,753	+5.710%
2025-12-17	297.0500	300.2800	294.8100	296.1300	+1.068%	878,310	-2.408%
2025-12-16	292.7600	293.5500	290.1400	293.0000	+0.332%	756,316	-1.365%
2025-12-15	292.2700	293.3900	288.7300	292.0300	-0.150%	706,082	-1.038%
2025-12-12	292.6500	294.6600	289.6801	292.4700	+0.316%	634,722	-1.186%
2025-12-11	291.0800	297.9100	290.7200	291.5500	+1.162%	615,040	-0.875%
2025-12-10	288.0400	290.1900	284.2300	288.2000	+0.223%	709,394	+0.278%
2025-12-09	286.4700	290.4400	286.2300	287.5600	+0.234%	816,877	+0.501%
2025-12-08	288.1600	290.0000	282.4500	286.8900	-1.287%	870,339	+0.735%
2025-12-05	278.2900	291.6200	278.0100	290.6300	+4.198%	1,489,423	-0.561%
2025-12-04	281.6200	284.1200	277.2066	278.9200	-0.082%	352,232	+3.614%
2025-12-03	278.1300	282.6500	276.3450	279.1500	+0.313%	496,953	+3.529%
2025-12-02	276.7600	279.1200	273.0000	278.2800	+0.415%	615,776	+3.852%
2025-12-01	275.0000	281.8500	273.4600	277.1300	-0.050%	876,124	+4.283%
2025-11-28	278.7300	280.2350	276.9600	277.2700	-0.050%	273,088	+4.231%
2025-11-26	276.7900	280.2100	276.7900	277.4100	-0.474%	451,275	+4.178%
2025-11-25	276.1500	280.8800	274.6000	278.7300	+2.565%	653,847	+3.685%
2025-11-24	273.6800	275.9000	270.8400	271.7600	-1.899%	3,959,808	+6.344%
2025-11-21	275.0900	279.6900	273.2900	277.0200	+1.454%	946,318	+4.325%
2025-11-20	267.1000	275.1200	267.1000	273.0500	+2.258%	638,839	+5.841%
2025-11-19	272.0000	274.0000	266.4600	267.0200	-1.871%	571,696	+8.232%
2025-11-18	274.2600	275.2350	269.2000	272.1100	-0.563%	828,272	+6.207%
2025-11-17	272.2600	274.7400	270.5200	273.6500	-0.095%	1,138,339	+5.609%
2025-11-14	277.3700	280.1900	271.3800	273.9100	-1.450%	677,773	+5.509%
2025-11-13	269.4600	281.9800	268.2500	277.9400	+2.229%	944,910	+3.979%
2025-11-12	274.0000	274.0000	268.0100	271.8800	+0.118%	490,705	+6.297%
2025-11-11	268.0000	274.0000	266.2200	271.5600	+2.441%	707,084	+6.422%
2025-11-10	261.9900	266.5800	258.4600	265.0900	+0.948%	688,499	+9.020%
2025-11-07	255.1200	264.7831	254.0350	262.6000	+3.541%	753,673	+10.053%
2025-11-06	258.1600	258.6800	250.5000	253.6200	-2.880%	1,405,599	+13.950%
2025-11-05	263.1800	264.0000	259.7800	261.1400	-1.300%	693,760	+10.669%
2025-11-04	265.6300	266.4300	258.1500	264.5800	+0.004%	814,218	+9.230%
2025-11-03	266.2900	267.9511	260.0000	264.5700	-0.836%	888,560	+9.234%
2025-10-31	267.6500	269.2000	265.1100	266.8000	-0.833%	1,474,048	+8.321%
2025-10-30	268.6500	274.9999	266.1300	269.0400	+0.806%	1,050,063	+7.419%
2025-10-29	287.0600	287.0600	266.6200	266.8900	-7.458%	1,219,692	+8.284%
2025-10-28	290.0000	293.8500	287.0260	288.4000	-0.665%	601,681	+0.208%
2025-10-27	287.5700	291.8600	285.6550	290.3300	+1.763%	728,189	-0.458%
2025-10-24	289.6200	289.6200	284.7500	285.3000	-0.537%	793,226	+1.297%
2025-10-23	289.9200	292.2100	286.3775	286.8400	-1.062%	739,777	+0.753%
2025-10-22	292.5400	294.9500	289.2000	289.9200	-1.425%	672,573	-0.317%
2025-10-21	289.9000	296.8000	285.5000	294.1100	+1.274%	919,368	-1.737%
2025-10-20	285.8400	292.4300	285.8400	290.4100	+1.305%	821,625	-0.486%
2025-10-17	278.8600	289.4800	277.0850	286.6700	+3.115%	796,006	+0.813%
2025-10-16	284.0000	284.3000	275.2400	278.0100	-2.092%	543,274	+3.953%
2025-10-15	285.9800	291.5000	283.2000	283.9500	-0.630%	481,899	+1.778%
2025-10-14	285.0000	289.4585	281.0400	285.7500	-0.084%	946,371	+1.137%
2025-10-13	284.3300	288.8700	283.8900	285.9900	+1.010%	629,260	+1.052%
2025-10-10	285.0000	289.2951	281.0000	283.1300	+0.018%	1,170,724	+2.073%
2025-10-09	285.4500	287.6400	280.5400	283.0800	+0.572%	1,141,415	+2.091%
2025-10-08	278.9100	281.6100	273.8500	281.4700	+1.639%	688,143	+2.675%
2025-10-07	276.5500	280.0500	274.1300	276.9300	+0.698%	604,370	+4.359%
2025-10-06	283.3400	283.7350	272.5001	275.0100	-2.593%	1,113,349	+5.087%
2025-10-03	281.7000	283.5200	280.0318	282.3300	+0.160%	543,249	+2.362%
2025-10-02	286.0000	289.5350	280.2000	281.8800	-1.691%	766,110	+2.526%
2025-10-01	287.1300	289.1300	282.0001	286.7300	+0.084%	725,094	+0.792%
2025-09-30	290.0000	290.3900	284.1600	286.4900	-1.438%	592,616	+0.876%
2025-09-29	291.0200	292.1087	287.3000	290.6700	+0.338%	656,280	-0.575%
2025-09-26	285.2400	292.0250	284.4200	289.6900	+2.054%	546,792	-0.238%
2025-09-25	286.9000	287.6900	282.0100	283.8600	-0.804%	670,815	+1.811%
2025-09-24	288.0000	291.2200	284.3850	286.1600	-0.780%	934,690	+0.992%
2025-09-23	296.4000	296.7700	286.5200	288.4100	-2.442%	1,100,088	+0.205%
2025-09-22	294.5000	301.7500	293.8625	295.6300	+2.241%	1,391,754	-2.243%
2025-09-19	304.5000	304.7500	288.8400	289.1500	-4.010%	1,781,606	-0.052%
2025-09-18	338.5300	338.5300	297.8550	301.2300	-10.359%	2,608,057	-4.060%
2025-09-17	345.9400	348.3900	332.7950	336.0400	-2.651%	1,082,451	-13.998%
2025-09-16	344.1400	346.2779	341.7900	345.1900	+0.221%	639,778	-16.278%
2025-09-15	363.3300	364.8300	343.6000	344.4300	-4.812%	843,072	-16.093%
2025-09-12	370.0100	370.9750	361.7300	361.8400	-2.337%	444,427	-20.130%
2025-09-11	363.3600	370.6100	362.3350	370.5000	+2.416%	454,331	-21.997%
2025-09-10	371.5300	371.5300	360.8200	361.7600	-2.977%	437,734	-20.113%
2025-09-09	372.8000	375.5000	368.7000	372.8600	-0.661%	399,611	-22.491%
2025-09-08	371.5300	377.0700	369.4400	375.3400	+1.167%	500,496	-23.003%
2025-09-05	370.3900	373.1000	368.5500	371.0100	+0.414%	313,571	-22.105%
2025-09-04	372.0600	372.0600	366.1200	369.4800	-0.356%	348,317	-21.782%
2025-09-03	367.3700	371.0300	365.6200	370.8000	+0.520%	297,608	-22.060%
2025-09-02	371.9300	372.8800	362.4100	368.8800	-1.189%	499,054	-21.655%
2025-08-29	374.8700	375.5300	371.3750	373.3200	-0.652%	334,679	-22.587%
2025-08-28	380.0500	381.6824	374.8150	375.7700	-1.170%	298,634	-23.091%
2025-08-27	379.0000	384.3300	378.9300	380.2200	+0.058%	403,031	-23.991%
2025-08-26	381.6200	386.5200	375.1500	380.0000	-0.693%	506,286	-23.947%
2025-08-25	381.0400	386.3300	380.0200	382.6500	+0.270%	432,926	-24.474%
2025-08-22	378.3700	385.6300	373.4801	381.6200	+1.236%	380,138	-24.270%
2025-08-21	384.9500	387.2050	375.3700	376.9600	-2.755%	463,954	-23.334%
2025-08-20	376.7100	387.7500	374.4600	387.6400	+3.619%	761,907	-25.446%
2025-08-19	369.5200	375.5900	369.5200	374.1000	+0.795%	505,716	-22.748%
2025-08-18	370.0000	371.7200	365.7550	371.1500	+0.414%	465,043	-22.134%
2025-08-15	376.0500	376.1750	368.9900	369.6200	-1.424%	491,803	-21.812%
2025-08-14	376.0400	379.1000	372.4800	374.9600	-0.330%	275,579	-22.925%
2025-08-13	371.7700	378.5500	367.3550	376.2000	+1.473%	543,000	-23.179%
2025-08-12	378.3400	378.3400	368.0350	370.7400	-1.809%	481,943	-22.048%
2025-08-11	382.4000	384.4850	376.8400	377.5700	-1.271%	405,412	-23.458%
2025-08-08	387.5100	389.9600	381.2950	382.4300	-1.097%	219,024	-24.431%
2025-08-07	394.3300	396.0600	384.5800	386.6700	-1.337%	246,715	-25.259%
2025-08-06	388.0800	392.4600	385.0700	391.9100	+1.135%	462,154	-26.259%
2025-08-05	396.5300	398.0000	383.2703	387.5100	-2.183%	531,473	-25.421%
2025-08-04	393.5200	398.5000	391.5700	396.1600	+1.234%	374,481	-27.050%
2025-08-01	403.1400	404.0900	389.0800	391.3300	-2.872%	470,165	-26.149%
2025-07-31	408.0600	409.1600	390.8300	402.9000	-1.530%	946,946	-28.270%
2025-07-30	416.1200	418.0600	407.2800	409.1600	-1.524%	332,937	-29.367%
2025-07-29	416.4700	417.3100	411.2600	415.4900	+0.326%	292,435	-30.444%
2025-07-28	417.5400	419.2150	413.7000	414.1400	-1.287%	243,022	-30.217%
2025-07-25	420.4900	424.6200	415.9300	419.5400	-0.456%	348,127	-31.115%
2025-07-24	414.5900	422.8200	412.0000	421.4600	+1.249%	303,892	-31.429%
2025-07-23	416.3700	418.1500	413.4400	416.2600	-0.232%	310,835	-30.572%
2025-07-22	422.0500	427.0000	413.8800	417.2300	-1.383%	328,441	-30.734%
2025-07-21	432.7100	432.8800	422.8000	423.0800	-2.137%	274,834	-31.691%
2025-07-18	436.9900	439.1100	431.9100	432.3200	-0.973%	421,309	-33.151%
2025-07-17	436.1300	438.9700	432.8600	436.5700	+0.055%	218,473	-33.802%
2025-07-16	434.8000	437.3800	429.9633	436.3300	+0.502%	252,116	-33.766%
2025-07-15	440.0100	441.4250	433.5250	434.1500	-1.332%	347,560	-33.433%
2025-07-14	446.3500	453.4080	439.0100	440.0100	-1.389%	498,510	-34.320%
2025-07-11	448.3800	450.0000	444.6600	446.2100	-0.838%	232,216	-35.232%
2025-07-10	444.6200	453.0000	444.6200	449.9800	+0.485%	255,344	-35.775%
2025-07-09	444.0000	447.8300	439.8400	447.8100	+0.729%	146,804	-35.464%
2025-07-08	446.9700	449.7400	441.2400	444.5700	-0.741%	310,618	-34.993%
2025-07-07	447.9400	450.3300	444.8700	447.8900	-0.011%	260,621	-35.475%
2025-07-03	447.6100	450.4800	445.3000	447.9400	+0.051%	185,676	-35.482%
2025-07-02	448.9000	450.6300	443.7500	447.7100	-0.575%	191,271	-35.449%
2025-07-01	445.1200	451.0800	442.7500	450.3000	+0.675%	200,975	-35.821%
2025-06-30	441.4300	449.0700	438.2150	447.2800	+1.325%	266,954	-35.387%
2025-06-27	438.3300	448.3300	434.9600	441.4300	+1.007%	713,032	-34.531%
2025-06-26	441.8400	442.5950	437.0000	437.0300	-0.646%	306,114	-33.872%
2025-06-25	435.9000	441.0300	429.8300	439.8700	+0.519%	291,923	-34.299%
2025-06-24	437.8000	439.9307	428.5000	437.6000	+0.130%	594,108	-33.958%
2025-06-23	438.1600	445.8300	430.1950	437.0300	+3.478%	763,546	-33.872%
2025-06-20	425.8200	428.3600	419.6050	422.3400	-0.635%	763,478	-31.572%
2025-06-18	424.1000	428.4700	421.7400	425.0400	+0.316%	389,046	-32.006%
2025-06-17	417.6000	424.9400	417.6000	423.7000	+0.570%	520,819	-31.791%
2025-06-16	423.0300	426.0100	419.7200	421.3000	+0.333%	338,805	-31.403%
2025-06-13	421.2500	424.1500	418.2200	419.9000	-1.007%	325,974	-31.174%
2025-06-12	421.7900	424.9200	420.0000	424.1700	+0.187%	506,870	-31.867%
2025-06-11	425.3400	426.1850	421.3400	423.3800	-0.522%	248,421	-31.740%
2025-06-10	426.7600	427.8750	423.8150	425.6000	-0.272%	205,679	-32.096%
2025-06-09	431.9800	431.9800	421.1500	426.7600	-1.293%	223,502	-32.280%
2025-06-06	433.6300	435.1900	429.2501	432.3500	+0.202%	225,632	-33.156%
2025-06-05	434.3200	435.9850	430.6250	431.4800	-0.533%	306,856	-33.021%
2025-06-04	435.3600	438.9000	433.3100	433.7900	-0.168%	568,317	-33.378%
2025-06-03	454.8400	455.7250	431.1600	434.5200	-4.827%	818,646	-33.490%
2025-06-02	454.5800	457.2043	448.6600	456.5600	-0.371%	271,373	-36.701%
2025-05-30	464.4200	464.5600	450.7800	458.2600	-1.570%	554,135	-36.935%
2025-05-29	458.8900	465.8100	443.1400	465.5700	+1.151%	167,638	-37.926%
2025-05-28	468.6000	468.6000	459.9800	460.2700	-0.587%	219,772	-37.211%
2025-05-27	465.3200	469.4350	461.8800	462.9900	+0.041%	309,718	-37.580%
2025-05-23	458.6600	465.4000	458.6600	462.8000	-0.256%	171,323	-37.554%
2025-05-22	461.7700	465.2300	459.8500	463.9900	-0.069%	267,053	-37.714%
2025-05-21	468.3900	471.6400	463.3050	464.3100	-1.244%	352,439	-37.757%
2025-05-20	467.8700	471.9200	465.8350	470.1600	-0.049%	326,639	-38.532%
2025-05-19	470.1400	473.3300	466.7700	470.3900	-0.619%	239,995	-38.562%
2025-05-16	469.1500	474.7900	466.0929	473.3200	+0.833%	679,126	-38.942%
2025-05-15	461.3800	469.4300	461.3800	469.4100	+2.074%	425,683	-38.433%
2025-05-14	451.8700	461.5000	447.5875	459.8700	+1.870%	371,357	-37.156%
2025-05-13	457.9800	462.2169	450.8000	451.4300	-1.089%	360,793	-35.981%
2025-05-12	460.4700	461.2755	453.8800	456.4000	+0.392%	330,745	-36.678%
2025-05-09	449.0800	455.4800	448.5100	454.6200	+1.367%	385,048	-36.430%
2025-05-08	441.0000	452.7400	438.5700	448.4900	+1.883%	357,197	-35.562%
2025-05-07	431.2700	442.3100	424.9900	440.2000	+2.415%	341,866	-34.348%
2025-05-06	430.4000	435.1400	429.2800	429.8200	-0.755%	243,907	-32.763%
2025-05-05	432.9400	437.6100	431.6300	433.0900	-0.338%	126,969	-33.270%
2025-05-02	435.6200	437.9900	431.7100	434.5600	+1.086%	234,573	-33.496%
2025-05-01	431.0900	434.6225	429.6900	429.8900	-0.539%	223,926	-32.774%
2025-04-30	425.5700	433.0000	422.4829	432.2200	+0.819%	285,187	-33.136%
2025-04-29	423.2200	429.6000	421.6124	428.7100	+1.374%	209,477	-32.588%
2025-04-28	426.9400	428.6600	420.0000	422.9000	-0.370%	227,286	-31.662%
2025-04-25	427.0100	427.9975	423.0800	424.4700	-0.860%	151,568	-31.915%
2025-04-24	425.9900	430.7900	423.6500	428.1500	+0.618%	174,201	-32.500%
2025-04-23	428.4100	436.7250	424.0700	425.5200	+0.368%	253,166	-32.083%
2025-04-22	416.0000	425.5950	416.0000	423.9600	+2.646%	222,153	-31.833%
2025-04-21	423.7200	423.7200	409.2000	413.0300	-3.283%	210,653	-30.029%
2025-04-17	426.8000	430.9300	425.6700	427.0500	-0.042%	255,290	-32.326%
2025-04-16	434.0000	435.1600	425.1250	427.2300	-2.063%	243,117	-32.355%
2025-04-15	434.0600	437.9900	432.7200	436.2300	+0.746%	395,745	-33.751%
2025-04-14	431.7500	436.6500	426.0400	433.0000	+1.777%	269,484	-33.256%
2025-04-11	414.0700	428.4700	405.0510	425.4400	+2.100%	266,476	-32.070%
2025-04-10	421.6500	423.0900	407.2400	416.6900	-2.373%	294,851	-30.644%
2025-04-09	395.2100	428.4200	391.6900	426.8200	+7.013%	457,497	-32.290%
2025-04-08	417.1900	417.1900	394.1100	398.8500	-1.659%	311,661	-27.542%
2025-04-07	423.4700	423.4700	400.5500	405.5800	-2.549%	554,617	-28.744%
2025-04-04	433.6700	439.2600	414.5500	416.1900	-4.795%	769,259	-30.561%
2025-04-03	442.7500	454.1700	436.6800	437.1500	-3.225%	338,568	-33.890%
2025-04-02	456.5100	456.5100	448.2400	451.7200	-1.158%	375,357	-36.022%
2025-04-01	454.8600	460.3900	452.3900	457.0100	+0.521%	263,511	-36.763%
2025-03-31	448.0700	456.0100	444.8100	454.6400	+1.310%	399,229	-36.433%
2025-03-28	450.0000	452.0800	445.1309	448.7600	-0.105%	312,797	-35.600%
2025-03-27	442.7400	451.1200	442.2050	449.2300	+1.811%	287,525	-35.668%
2025-03-26	441.4300	442.9900	438.5400	441.2400	+0.419%	227,307	-34.503%
2025-03-25	435.5200	440.7600	433.1150	439.4000	+1.687%	260,110	-34.228%
2025-03-24	435.5900	440.5700	431.4800	432.1100	-0.173%	318,853	-33.119%
2025-03-21	425.7800	433.5000	423.5600	432.8600	+0.448%	520,945	-33.235%
2025-03-20	435.7600	449.4700	423.8100	430.9300	-1.704%	583,380	-32.936%
2025-03-19	438.5400	442.9150	435.9500	438.4000	-0.323%	524,531	-34.078%

document.getElementById("R7fydd").onerror = function(){this.style.display='none';}; .dark-mode .QR0jNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QR0jNq{ color: #333333; background-color: white; border: 2px solid #333333; }FDSFactset Research Systemsstock NYSE

FDS
Factset Research Systems
stock NYSE