Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 465.63 466.80 458.87 461.40 328,259 -3.40(-0.73%)
Feb 28, 2024 459.02 465.26 459.02 464.80 202,332 +5.42(+1.18%)
Feb 27, 2024 456.85 459.68 454.71 459.38 183,966 +2.46(+0.54%)
Feb 26, 2024 460.82 462.85 456.65 456.92 143,618 -4.38(-0.95%)
Feb 23, 2024 458.03 462.09 457.87 461.30 144,941 +4.58(+1.00%)
Feb 22, 2024 455.04 458.63 452.52 456.72 192,880 +5.49(+1.22%)
Feb 21, 2024 455.10 455.10 449.61 451.23 188,348 -3.49(-0.77%)
Feb 20, 2024 455.23 456.29 449.70 454.72 185,244 -1.55(-0.34%)
Feb 16, 2024 461.39 463.49 454.20 456.28 457,643 -5.57(-1.21%)
Feb 15, 2024 462.26 464.54 457.98 461.85 239,611 +2.23(+0.48%)
Feb 14, 2024 463.05 465.83 454.79 459.62 253,685 -1.54(-0.33%)
Feb 13, 2024 463.73 464.58 456.51 461.16 287,895 -7.85(-1.67%)
Feb 12, 2024 475.01 475.51 466.69 469.02 239,265 -6.34(-1.33%)
Feb 09, 2024 467.77 475.42 467.77 475.36 197,806 +7.50(+1.60%)
Feb 08, 2024 480.00 480.00 465.95 467.86 232,379 -12.94(-2.69%)
Feb 07, 2024 477.75 481.65 475.25 480.80 165,768 +5.62(+1.18%)
Feb 06, 2024 475.55 478.05 472.59 475.18 181,741 +0.01(+0.00%)
Feb 05, 2024 481.95 483.63 474.03 475.17 205,998 -9.33(-1.93%)
Feb 02, 2024 477.94 485.51 477.20 484.49 211,680 +2.19(+0.45%)
Feb 01, 2024 473.79 482.30 472.04 482.30 175,421 +8.61(+1.82%)
Jan 31, 2024 477.75 480.25 472.37 473.69 255,454 -3.31(-0.69%)
Jan 30, 2024 470.38 477.46 470.38 477.00 136,665 +6.51(+1.38%)
Jan 29, 2024 466.24 470.59 463.49 470.49 168,492 +2.02(+0.43%)
Jan 26, 2024 470.02 470.71 467.38 468.47 129,567 -0.41(-0.09%)
Jan 25, 2024 466.81 471.69 463.09 468.88 181,651 +0.23(+0.05%)
Jan 24, 2024 470.35 471.47 467.65 468.65 156,501 -0.06(-0.01%)
Jan 23, 2024 466.52 469.45 465.84 468.71 164,122 +3.12(+0.67%)
Jan 22, 2024 461.95 466.62 461.61 465.58 167,292 +4.30(+0.93%)
Jan 19, 2024 461.36 462.88 457.29 461.28 205,557 +2.26(+0.49%)
Jan 18, 2024 458.34 460.30 455.94 459.02 148,688 +2.75(+0.60%)
Jan 17, 2024 458.96 463.29 456.15 456.28 137,543 -3.79(-0.82%)
Jan 16, 2024 462.82 463.66 457.98 460.07 177,746 -4.31(-0.93%)
Jan 12, 2024 465.46 467.03 460.90 464.38 148,006 +1.59(+0.34%)
Jan 11, 2024 461.80 463.27 457.07 462.79 215,242 +2.18(+0.47%)
Jan 10, 2024 453.46 461.08 452.71 460.61 234,844 +8.22(+1.82%)
Jan 09, 2024 454.36 457.93 452.16 452.38 152,964 -4.23(-0.93%)
Jan 08, 2024 457.11 457.92 452.14 456.62 184,424 +2.17(+0.48%)
Jan 05, 2024 456.11 457.85 452.86 454.44 183,540 -1.57(-0.34%)
Jan 04, 2024 451.41 458.48 449.85 456.02 163,886 +3.42(+0.76%)
Jan 03, 2024 460.27 461.22 452.02 452.59 245,174 -7.98(-1.73%)
Jan 02, 2024 461.95 469.53 448.39 460.58 302,947 -14.24(-3.00%)
Dec 29, 2023 471.09 476.11 471.09 474.82 149,482 +0.26(+0.05%)
Dec 28, 2023 473.12 476.36 471.15 474.56 227,813 +2.57(+0.54%)
Dec 27, 2023 470.43 472.51 468.57 471.99 163,703 +1.89(+0.40%)
Dec 26, 2023 464.27 470.62 464.27 470.10 182,119 +3.17(+0.68%)
Dec 22, 2023 470.47 472.78 463.44 466.94 251,854 -1.05(-0.22%)
Dec 21, 2023 452.73 469.16 451.71 467.98 487,577 +17.78(+3.95%)
Dec 20, 2023 443.36 459.57 442.22 450.20 437,408 +3.65(+0.82%)
Dec 19, 2023 442.92 466.52 439.09 446.55 563,650 -9.78(-2.14%)
Dec 18, 2023 457.31 458.03 453.06 456.34 360,562 +1.51(+0.33%)
Dec 15, 2023 448.39 458.69 448.39 454.82 654,158 +2.95(+0.65%)
Dec 14, 2023 456.79 459.50 450.48 451.88 323,056 -4.96(-1.09%)
Dec 13, 2023 453.35 459.69 452.46 456.83 302,144 +5.75(+1.28%)
Dec 12, 2023 447.51 451.31 444.86 451.08 300,978 +4.04(+0.90%)
Dec 11, 2023 442.91 448.53 442.91 447.04 231,905 +5.23(+1.18%)
Dec 08, 2023 437.90 442.56 436.98 441.81 229,847 +1.74(+0.40%)
Dec 07, 2023 441.93 443.53 439.43 440.07 211,647 -1.39(-0.32%)
Dec 06, 2023 446.27 448.58 439.41 441.47 230,490 -2.95(-0.66%)
Dec 05, 2023 451.44 451.44 440.52 444.41 254,635 -7.76(-1.72%)
Dec 04, 2023 448.98 453.81 446.81 452.18 252,177 -0.87(-0.19%)
Dec 01, 2023 450.67 453.13 448.42 453.04 240,948 +1.70(+0.38%)
Nov 30, 2023 452.54 453.11 448.07 451.34 738,275 -0.93(-0.20%)
Nov 29, 2023 455.12 458.27 450.31 452.26 249,106 -1.17(-0.26%)
Nov 28, 2023 456.79 460.64 453.43 453.43 141,810 -3.71(-0.81%)
Nov 27, 2023 456.29 458.76 455.09 457.14 179,630 +0.17(+0.04%)
Nov 24, 2023 455.50 458.92 451.84 456.98 96,177 +2.33(+0.51%)
Nov 22, 2023 455.49 459.10 452.18 454.64 172,425 +0.35(+0.08%)
Nov 21, 2023 454.25 458.12 452.78 454.29 229,649 +1.40(+0.31%)
Nov 20, 2023 454.68 454.68 449.59 452.89 180,766 -1.33(-0.29%)
Nov 17, 2023 462.56 462.56 452.90 454.22 191,988 -6.89(-1.49%)
Nov 16, 2023 456.59 462.86 456.59 461.12 170,679 +5.70(+1.25%)
Nov 15, 2023 453.74 460.54 453.74 455.42 162,863 -0.88(-0.19%)
Nov 14, 2023 454.38 460.15 453.28 456.30 175,095 +5.93(+1.32%)
Nov 13, 2023 446.77 451.05 445.69 450.37 172,594 +0.44(+0.10%)
Nov 10, 2023 447.48 451.36 442.87 449.93 171,380 +4.44(+1.00%)
Nov 09, 2023 444.87 447.71 440.55 445.49 171,301 +2.80(+0.63%)
Nov 08, 2023 445.72 446.42 442.15 442.69 211,418 -3.12(-0.70%)
Nov 07, 2023 444.15 448.26 440.78 445.81 267,991 +2.28(+0.51%)
Nov 06, 2023 439.69 443.60 436.55 443.53 208,362 +2.76(+0.63%)
Nov 03, 2023 442.16 447.48 439.99 440.77 216,361 +1.52(+0.35%)
Nov 02, 2023 435.93 440.92 434.52 439.25 188,672 +5.65(+1.30%)
Nov 01, 2023 430.82 434.24 429.36 433.60 128,442 +4.65(+1.08%)
Oct 31, 2023 425.14 431.01 422.43 428.95 350,082 +4.61(+1.09%)
Oct 30, 2023 420.00 426.48 417.33 424.34 208,803 +6.78(+1.62%)
Oct 27, 2023 425.68 425.68 416.33 417.56 186,076 -8.58(-2.01%)
Oct 26, 2023 421.86 430.12 421.86 426.14 160,098 +4.85(+1.15%)
Oct 25, 2023 425.61 428.54 420.62 421.29 186,504 -5.69(-1.33%)
Oct 24, 2023 430.09 432.39 423.09 426.98 140,878 -1.76(-0.41%)
Oct 23, 2023 425.19 433.29 424.25 428.74 167,854 +1.55(+0.36%)
Oct 20, 2023 434.71 435.02 426.37 427.19 179,215 -6.70(-1.55%)
Oct 19, 2023 440.01 443.10 433.86 433.89 217,999 -6.88(-1.56%)
Oct 18, 2023 445.74 447.28 439.65 440.78 192,148 -6.23(-1.39%)
Oct 17, 2023 443.62 450.31 443.62 447.00 212,468 +2.15(+0.48%)
Oct 16, 2023 446.05 448.57 443.35 444.86 181,539 +1.27(+0.29%)
Oct 13, 2023 446.69 447.87 440.64 443.59 190,184 -0.69(-0.15%)
Oct 12, 2023 455.75 455.75 443.98 444.27 265,076 -9.49(-2.09%)
Oct 11, 2023 449.86 455.34 449.86 453.76 217,221 +3.51(+0.78%)
Oct 10, 2023 448.09 453.48 448.09 450.25 204,826 +1.91(+0.43%)
Oct 09, 2023 448.27 452.44 447.49 448.35 254,272 -0.88(-0.20%)
Oct 06, 2023 444.38 452.21 442.98 449.23 185,226 +3.10(+0.69%)
Oct 05, 2023 444.40 449.51 443.66 446.13 327,288 +1.88(+0.42%)
Oct 04, 2023 434.26 444.64 434.26 444.25 333,933 +11.49(+2.66%)
Oct 03, 2023 431.90 435.63 430.02 432.76 366,353 -0.34(-0.08%)
Oct 02, 2023 432.88 437.93 429.40 433.10 236,893 -1.18(-0.27%)
Sep 29, 2023 441.00 443.61 433.71 434.28 277,268 -4.57(-1.04%)
Sep 28, 2023 433.44 441.97 432.47 438.85 329,480 +6.62(+1.53%)
Sep 27, 2023 431.16 432.25 425.88 432.23 259,318 +3.08(+0.72%)
Sep 26, 2023 431.35 434.48 429.02 429.15 252,953 -4.85(-1.12%)
Sep 25, 2023 431.89 434.42 429.93 433.99 300,527 +1.14(+0.26%)
Sep 22, 2023 418.39 435.49 417.69 432.85 431,809 +9.00(+2.12%)
Sep 21, 2023 419.02 445.87 417.14 423.85 851,770 +2.97(+0.71%)
Sep 20, 2023 425.28 426.88 420.54 420.88 427,220 -2.52(-0.60%)
Sep 19, 2023 425.74 427.69 421.13 423.41 323,901 -2.85(-0.67%)
Sep 18, 2023 424.56 429.05 423.72 426.26 270,071 +1.50(+0.35%)
Sep 15, 2023 426.69 431.85 423.78 424.76 446,851 -3.96(-0.92%)
Sep 14, 2023 427.67 429.45 423.88 428.72 222,333 +2.50(+0.59%)
Sep 13, 2023 421.45 426.28 417.77 426.22 230,535 +5.58(+1.33%)
Sep 12, 2023 422.63 424.66 419.23 420.63 192,697 -2.90(-0.68%)
Sep 11, 2023 427.50 427.94 422.08 423.54 214,573 -2.54(-0.60%)
Sep 08, 2023 428.06 430.68 423.61 426.08 218,784 -1.91(-0.45%)
Sep 07, 2023 426.56 429.11 425.03 427.98 210,949 +0.41(+0.10%)
Sep 06, 2023 428.77 434.24 427.02 427.58 225,316 -2.00(-0.46%)
Sep 05, 2023 431.63 433.37 429.37 429.57 184,297 -2.94(-0.68%)
Sep 01, 2023 435.79 436.23 430.70 432.51 197,665 -0.92(-0.21%)
Aug 31, 2023 432.59 437.21 432.59 433.44 267,466 +1.45(+0.34%)
Aug 30, 2023 426.54 432.61 426.54 431.99 158,955 +5.09(+1.19%)
Aug 29, 2023 423.91 427.56 422.47 426.90 221,326 +1.74(+0.41%)
Aug 28, 2023 426.68 429.44 423.40 425.16 214,574 -0.51(-0.12%)
Aug 25, 2023 435.14 438.94 425.40 425.67 309,366 -10.80(-2.47%)
Aug 24, 2023 434.86 441.33 433.53 436.47 295,114 +2.89(+0.67%)
Aug 23, 2023 427.53 434.52 426.15 433.58 205,669 +7.46(+1.75%)
Aug 22, 2023 427.03 428.99 423.93 426.12 181,158 +0.02(+0.00%)
Aug 21, 2023 424.63 426.49 421.22 426.10 191,081 +0.59(+0.14%)
Aug 18, 2023 424.01 428.42 422.54 425.50 267,728 -0.98(-0.23%)
Aug 17, 2023 421.91 427.92 421.56 426.49 282,251 +5.24(+1.24%)
Aug 16, 2023 419.06 425.00 418.44 421.24 153,076 +1.42(+0.34%)
Aug 15, 2023 419.33 420.95 417.15 419.83 139,178 -1.73(-0.41%)
Aug 14, 2023 420.58 422.79 419.50 421.56 104,178 +1.43(+0.34%)
Aug 11, 2023 417.36 422.65 416.06 420.13 158,532 +1.58(+0.38%)
Aug 10, 2023 420.70 423.09 417.47 418.56 199,066 +0.41(+0.10%)
Aug 09, 2023 416.55 419.98 414.78 418.15 248,395 +1.62(+0.39%)
Aug 08, 2023 418.25 418.31 411.58 416.53 247,783 -4.41(-1.05%)
Aug 07, 2023 419.07 422.82 416.28 420.94 275,312 +2.67(+0.64%)
Aug 04, 2023 427.88 428.41 417.75 418.26 247,319 -8.87(-2.08%)
Aug 03, 2023 429.41 433.23 426.75 427.13 377,102 -3.03(-0.70%)
Aug 02, 2023 426.14 433.50 426.03 430.16 356,869 +0.51(+0.12%)
Aug 01, 2023 429.29 431.37 426.79 429.66 289,390 -1.44(-0.33%)
Jul 31, 2023 432.64 434.69 429.46 431.09 369,617 -1.46(-0.34%)
Jul 28, 2023 435.36 435.36 429.23 432.55 288,863 +1.06(+0.25%)
Jul 27, 2023 437.57 437.99 430.92 431.49 346,126 -4.93(-1.13%)
Jul 26, 2023 434.29 437.00 431.15 436.42 267,470 +1.17(+0.27%)
Jul 25, 2023 432.04 438.34 432.04 435.25 293,527 +2.48(+0.57%)
Jul 24, 2023 427.99 432.84 426.45 432.78 344,049 +4.76(+1.11%)
Jul 21, 2023 426.35 429.21 423.71 428.02 286,029 +2.32(+0.54%)
Jul 20, 2023 421.88 425.89 418.74 425.70 365,884 +4.38(+1.04%)
Jul 19, 2023 420.75 426.75 419.58 421.32 328,941 +0.81(+0.19%)
Jul 18, 2023 418.12 422.73 417.43 420.51 319,955 +4.22(+1.01%)
Jul 17, 2023 406.66 416.86 406.65 416.29 342,898 +9.28(+2.28%)
Jul 14, 2023 410.24 415.42 406.49 407.00 320,953 -3.08(-0.75%)
Jul 13, 2023 396.51 410.41 396.51 410.09 418,131 +14.19(+3.58%)
Jul 12, 2023 402.24 405.29 395.13 395.89 425,644 -1.17(-0.29%)
Jul 11, 2023 391.84 398.23 389.46 397.06 350,381 +5.22(+1.33%)
Jul 10, 2023 383.23 394.28 382.07 391.84 351,593 +7.79(+2.03%)
Jul 07, 2023 385.97 387.86 381.78 384.05 353,504 -3.60(-0.93%)
Jul 06, 2023 388.90 390.11 385.43 387.65 413,309 -4.21(-1.07%)
Jul 05, 2023 388.41 392.00 384.53 391.86 448,111 +1.89(+0.49%)
Jul 03, 2023 394.35 395.13 387.28 389.97 202,014 -7.04(-1.77%)
Jun 30, 2023 393.76 398.65 393.08 397.01 278,182 +5.05(+1.29%)
Jun 29, 2023 391.82 394.43 390.16 391.96 213,293 +0.07(+0.02%)
Jun 28, 2023 397.11 397.11 387.70 391.89 331,026 -4.82(-1.21%)
Jun 27, 2023 392.72 397.82 389.38 396.71 482,195 +4.64(+1.18%)
Jun 26, 2023 389.46 392.33 387.73 392.07 424,172 +1.59(+0.41%)
Jun 23, 2023 397.95 401.56 390.17 390.48 677,390 -10.01(-2.50%)
Jun 22, 2023 414.13 414.13 388.41 400.48 947,859 -19.02(-4.53%)
Jun 21, 2023 417.58 422.13 415.57 419.50 491,631 +1.77(+0.42%)
Jun 20, 2023 414.42 422.76 414.42 417.73 505,699 +0.63(+0.15%)
Jun 16, 2023 420.62 426.08 414.61 417.09 517,728 -1.40(-0.33%)
Jun 15, 2023 409.00 421.13 408.26 418.49 351,407 +11.23(+2.76%)
Jun 14, 2023 402.36 408.67 399.65 407.26 255,170 +4.50(+1.12%)
Jun 13, 2023 397.17 403.76 395.61 402.76 331,326 +6.11(+1.54%)
Jun 12, 2023 393.80 397.07 393.42 396.65 245,758 +2.68(+0.68%)
Jun 09, 2023 400.53 401.89 392.04 393.97 353,550 -5.82(-1.46%)
Jun 08, 2023 393.47 403.31 391.54 399.79 282,928 +5.86(+1.49%)
Jun 07, 2023 394.98 397.27 391.95 393.93 213,160 -0.06(-0.02%)
Jun 06, 2023 392.61 398.90 392.61 393.99 176,266 -0.58(-0.15%)
Jun 05, 2023 393.89 397.00 391.71 394.58 154,301 -0.61(-0.16%)
Jun 02, 2023 390.36 395.65 389.89 395.19 186,584 +8.44(+2.18%)
Jun 01, 2023 383.07 387.84 377.50 386.75 248,295 +5.35(+1.40%)
May 31, 2023 385.76 386.32 379.87 381.40 526,190 -4.92(-1.27%)
May 30, 2023 384.61 388.84 380.69 386.32 324,157 +2.38(+0.62%)
May 26, 2023 381.50 384.04 379.75 383.94 237,384 +3.33(+0.88%)
May 25, 2023 380.27 383.14 377.60 380.61 207,493 +0.48(+0.13%)
May 24, 2023 382.65 384.15 379.86 380.13 208,182 -4.41(-1.15%)
May 23, 2023 391.06 397.75 384.05 384.54 215,411 -9.10(-2.31%)
May 22, 2023 391.87 395.18 388.53 393.64 283,745 +2.04(+0.52%)
May 19, 2023 390.90 396.00 390.90 391.61 252,417 +2.61(+0.67%)
May 18, 2023 390.20 390.56 385.60 389.00 272,343 -0.70(-0.18%)
May 17, 2023 385.12 391.09 381.95 389.70 311,951 +5.65(+1.47%)
May 16, 2023 389.30 390.87 381.99 384.04 325,789 -7.40(-1.89%)
May 15, 2023 393.69 395.71 389.36 391.45 224,356 -2.30(-0.58%)
May 12, 2023 398.06 400.01 393.04 393.75 265,791 -1.89(-0.48%)
May 11, 2023 398.04 401.49 392.89 395.64 190,911 -4.07(-1.02%)
May 10, 2023 400.40 403.18 399.19 399.71 237,143 +2.35(+0.59%)
May 09, 2023 394.98 399.63 392.27 397.36 209,372 -0.65(-0.16%)
May 08, 2023 403.14 404.50 396.80 398.01 182,828 -3.14(-0.78%)
May 05, 2023 393.69 402.48 393.69 401.15 243,599 +10.71(+2.74%)
May 04, 2023 391.16 393.59 388.51 390.44 224,944 +1.34(+0.35%)
May 03, 2023 395.00 396.65 386.50 389.10 304,277 -4.38(-1.11%)
May 02, 2023 403.49 403.49 389.15 393.47 339,810 -12.90(-3.17%)
May 01, 2023 406.21 411.19 405.92 406.37 135,649 -0.55(-0.14%)
Apr 28, 2023 403.73 409.46 403.17 406.93 223,860 +1.51(+0.37%)
Apr 27, 2023 399.57 405.43 397.82 405.41 160,549 +8.66(+2.18%)
Apr 26, 2023 404.60 407.80 395.00 396.75 225,905 -10.55(-2.59%)
Apr 25, 2023 416.47 420.08 406.98 407.30 179,044 -10.01(-2.40%)
Apr 24, 2023 417.97 419.45 414.34 417.31 171,594 +0.71(+0.17%)
Apr 21, 2023 412.94 417.84 410.51 416.60 174,340 +4.73(+1.15%)
Apr 20, 2023 411.35 413.88 409.00 411.88 97,704 +0.17(+0.04%)
Apr 19, 2023 410.92 413.66 410.76 411.71 141,907 -0.43(-0.10%)
Apr 18, 2023 412.57 415.14 409.77 412.13 213,743 +0.51(+0.12%)
Apr 17, 2023 408.86 413.25 407.73 411.62 216,238 +2.44(+0.60%)
Apr 14, 2023 411.66 415.95 408.42 409.18 187,810 -3.25(-0.79%)
Apr 13, 2023 406.99 414.50 405.67 412.43 225,159 +5.47(+1.35%)
Apr 12, 2023 404.53 408.71 403.41 406.96 214,744 +5.61(+1.40%)
Apr 11, 2023 399.60 403.80 399.40 401.35 192,636 +2.32(+0.58%)
Apr 10, 2023 397.68 399.17 393.58 399.03 147,986 -1.07(-0.27%)
Apr 06, 2023 395.96 400.97 395.11 400.10 207,514 +2.71(+0.68%)
Apr 05, 2023 405.17 408.03 395.26 397.39 330,488 -7.64(-1.89%)
Apr 04, 2023 412.34 415.77 404.37 405.03 291,728 -6.22(-1.51%)
Apr 03, 2023 407.96 415.04 407.96 411.25 293,862 +0.96(+0.23%)
Mar 31, 2023 408.45 410.40 405.95 410.29 239,458 +4.36(+1.07%)
Mar 30, 2023 403.28 408.53 400.42 405.93 273,700 +3.01(+0.75%)
Mar 29, 2023 396.79 403.16 391.67 402.91 274,236 +6.09(+1.53%)
Mar 28, 2023 394.04 396.98 391.32 396.82 330,787 +6.98(+1.79%)
Mar 27, 2023 394.88 401.80 389.40 389.85 247,305 -4.40(-1.12%)
Mar 24, 2023 385.82 395.32 377.50 394.24 508,835 +6.20(+1.60%)
Mar 23, 2023 385.49 398.34 373.52 388.05 976,284 -22.79(-5.55%)
Mar 22, 2023 415.13 421.94 410.82 410.84 354,504 -3.51(-0.85%)
Mar 21, 2023 410.47 415.32 408.02 414.35 242,081 +7.56(+1.86%)
Mar 20, 2023 402.69 407.78 400.91 406.79 330,221 +5.67(+1.41%)
Mar 17, 2023 400.24 406.78 398.09 401.11 530,923 +0.60(+0.15%)
Mar 16, 2023 398.98 409.27 396.54 400.51 501,357 +0.50(+0.13%)
Mar 15, 2023 398.17 402.64 394.44 400.01 355,934 -4.80(-1.19%)
Mar 14, 2023 399.64 406.69 399.62 404.81 324,943 +11.94(+3.04%)
Mar 13, 2023 388.64 399.50 387.67 392.87 226,586 +1.82(+0.46%)
Mar 10, 2023 400.53 400.53 389.11 391.05 289,310 -10.28(-2.56%)
Mar 09, 2023 404.33 406.75 399.56 401.33 259,008 -1.99(-0.49%)
Mar 08, 2023 404.00 406.70 401.79 403.32 132,951 -1.59(-0.39%)
Mar 07, 2023 414.36 414.36 404.15 404.91 185,877 -8.57(-2.07%)
Mar 06, 2023 416.48 420.55 412.10 413.48 230,375 -2.85(-0.68%)
Mar 03, 2023 411.71 416.65 411.13 416.33 153,823 +6.48(+1.58%)
Mar 02, 2023 405.10 411.25 405.10 409.84 128,809 +1.85(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.