FactSet Research

FDS
🏛️ usa →
281.88
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 484.74 488.97 483.51 486.01 0.2M
2021-12-30 491.27 492.25 484.47 484.74 0.2M
2021-12-29 488.99 495.40 488.39 488.85 0.2M
2021-12-28 486.46 490.81 485.29 487.73 0.2M
2021-12-27 484.53 488.41 482.25 485.62 0.2M
2021-12-23 477.43 485.48 477.43 479.51 0.2M
2021-12-22 474.80 478.89 456.39 477.43 0.3M
2021-12-21 464.06 474.92 450.03 474.83 0.6M
2021-12-20 471.34 476.29 461.55 470.97 0.6M
2021-12-17 470.12 476.77 465.55 473.12 6.4M
2021-12-16 468.62 474.99 468.62 471.40 0.3M
2021-12-15 463.41 470.09 461.30 469.34 0.2M
2021-12-14 465.52 467.56 457.75 461.89 0.2M
2021-12-13 467.75 469.05 462.12 466.54 0.2M
2021-12-10 465.46 466.88 459.21 466.07 0.2M
2021-12-09 473.50 476.06 461.53 462.67 0.2M
2021-12-08 467.22 474.97 464.17 474.48 0.3M
2021-12-07 465.06 472.37 463.03 466.83 0.2M
2021-12-06 469.12 469.12 452.30 459.77 0.4M
2021-12-03 474.17 474.59 457.64 466.38 0.2M
2021-12-02 464.90 471.22 462.53 470.44 0.2M
2021-12-01 474.52 475.00 462.17 462.82 0.3M
2021-11-30 467.96 473.60 463.93 468.57 0.5M
2021-11-29 461.28 471.72 461.26 469.43 0.2M
2021-11-26 464.65 468.77 456.00 458.49 0.1M
2021-11-24 461.63 470.37 460.78 469.07 0.1M
2021-11-23 456.55 465.24 452.68 465.01 0.2M
2021-11-22 459.15 463.84 454.96 455.78 0.2M
2021-11-19 461.86 463.96 457.34 461.20 0.2M
2021-11-18 463.49 467.30 461.04 461.66 0.1M
2021-11-17 460.38 462.55 455.29 461.18 0.2M
2021-11-16 462.51 464.54 459.68 460.90 0.2M
2021-11-15 457.16 463.62 453.46 462.97 0.2M
2021-11-12 456.03 459.32 453.60 456.67 0.1M
2021-11-11 448.58 458.08 448.46 456.80 0.2M
2021-11-10 445.55 452.95 444.29 448.58 0.2M
2021-11-09 448.82 449.54 443.18 445.78 0.2M
2021-11-08 448.10 449.39 438.93 447.97 0.2M
2021-11-05 445.10 448.42 444.15 446.90 0.2M
2021-11-04 440.00 444.77 438.17 443.55 0.2M
2021-11-03 436.56 441.73 432.70 440.23 0.2M
2021-11-02 435.58 441.39 434.11 435.98 0.2M
2021-11-01 442.91 444.49 428.34 434.82 0.2M
2021-10-29 438.86 445.00 435.86 443.89 0.3M
2021-10-28 433.48 439.02 433.15 438.79 0.2M
2021-10-27 434.47 438.75 431.63 431.86 0.2M
2021-10-26 435.00 440.53 432.90 435.36 0.3M
2021-10-25 431.18 438.00 427.80 432.77 0.2M
2021-10-22 427.00 430.97 424.38 430.97 0.2M
2021-10-21 422.66 430.23 421.10 426.99 0.2M
2021-10-20 422.88 424.79 416.26 421.32 0.1M
2021-10-19 415.75 422.54 415.75 422.35 0.1M
2021-10-18 414.88 417.02 412.53 415.80 0.2M
2021-10-15 415.08 418.61 414.15 414.89 0.2M
2021-10-14 411.06 416.57 411.06 414.66 0.1M
2021-10-13 413.82 415.75 407.91 409.73 0.1M
2021-10-12 405.99 413.78 404.21 410.86 0.2M
2021-10-11 399.15 409.71 399.15 405.15 0.1M
2021-10-08 402.00 402.76 396.78 401.13 0.2M
2021-10-07 397.43 401.73 395.08 401.66 0.3M
2021-10-06 394.63 396.84 391.62 394.82 0.3M
2021-10-05 400.00 404.60 395.48 396.74 0.2M
2021-10-04 393.44 398.60 389.04 396.61 0.2M
2021-10-01 397.59 397.59 388.62 394.13 0.2M
2021-09-30 398.78 400.56 394.78 394.78 0.2M
2021-09-29 387.04 399.00 386.00 394.51 0.3M
2021-09-28 381.50 387.11 376.01 383.29 0.4M
2021-09-27 370.29 373.35 368.21 369.12 0.3M
2021-09-24 373.50 375.97 371.41 372.78 0.3M
2021-09-23 377.00 377.10 372.96 373.50 0.1M
2021-09-22 371.79 375.77 367.13 374.43 0.1M
2021-09-21 375.06 377.09 370.21 371.11 0.1M
2021-09-20 372.14 377.13 369.38 374.51 0.2M
2021-09-17 382.86 383.79 374.87 378.25 0.5M
2021-09-16 384.71 385.88 381.85 382.18 0.2M
2021-09-15 385.00 385.07 381.00 383.77 0.1M
2021-09-14 382.58 388.58 382.08 383.75 0.1M
2021-09-13 386.18 387.65 379.21 382.58 0.1M
2021-09-10 386.05 387.40 382.29 384.01 0.1M
2021-09-09 384.94 386.29 383.14 383.57 0.1M
2021-09-08 383.22 390.96 382.47 384.84 0.2M
2021-09-07 385.78 386.20 380.56 382.41 0.1M
2021-09-03 384.86 388.80 384.86 385.91 0.1M
2021-09-02 387.10 389.87 383.79 386.91 0.2M
2021-09-01 380.41 388.86 377.36 385.84 0.2M
2021-08-31 380.07 383.21 378.55 380.22 0.3M
2021-08-30 375.52 382.47 375.32 380.08 0.1M
2021-08-27 375.56 379.83 373.01 376.58 0.1M
2021-08-26 375.55 375.78 373.12 374.01 0.1M
2021-08-25 375.00 376.30 370.11 376.00 0.2M
2021-08-24 366.50 370.10 365.47 367.64 0.1M
2021-08-23 370.06 372.23 366.45 366.61 0.2M
2021-08-20 364.53 369.65 364.53 368.98 0.1M
2021-08-19 358.78 366.52 358.78 365.16 0.1M
2021-08-18 375.23 375.99 360.90 361.17 0.2M
2021-08-17 374.08 376.58 371.42 374.57 0.2M
2021-08-16 368.59 374.11 367.60 373.94 0.1M
2021-08-13 362.52 368.61 361.54 368.12 0.1M
2021-08-12 363.94 365.16 361.24 362.78 0.1M
2021-08-11 362.48 364.98 362.00 364.34 0.2M
2021-08-10 364.18 365.04 359.59 362.00 0.1M
2021-08-09 363.32 364.64 361.44 362.61 0.1M
2021-08-06 358.82 362.84 356.46 362.19 0.1M
2021-08-05 359.11 362.49 356.65 358.99 0.2M
2021-08-04 356.44 361.92 355.80 358.79 0.1M
2021-08-03 360.77 360.99 353.07 357.98 0.1M
2021-08-02 356.72 360.82 355.19 359.22 0.2M
2021-07-30 348.83 357.92 348.83 357.28 0.3M
2021-07-29 346.59 350.00 345.16 349.20 0.1M
2021-07-28 344.56 346.11 342.20 345.35 0.1M
2021-07-27 342.88 345.91 341.42 344.09 0.1M
2021-07-26 344.68 346.23 340.71 342.75 0.1M
2021-07-23 342.44 346.19 342.44 345.23 0.1M
2021-07-22 341.68 341.87 339.34 340.83 0.1M
2021-07-21 340.13 342.37 339.56 340.49 0.1M
2021-07-20 337.16 344.11 337.16 339.93 0.3M
2021-07-19 340.23 341.01 332.67 337.18 0.2M
2021-07-16 340.10 343.50 339.46 341.18 0.1M
2021-07-15 334.65 339.94 334.29 338.84 0.1M
2021-07-14 336.91 337.90 334.91 335.71 0.1M
2021-07-13 337.87 338.40 334.75 335.50 0.2M
2021-07-12 343.13 343.37 336.64 339.54 0.2M
2021-07-09 342.55 344.25 340.74 343.20 0.1M
2021-07-08 337.56 343.46 336.28 340.84 0.1M
2021-07-07 342.74 342.80 338.26 339.59 0.2M
2021-07-06 339.99 342.31 336.82 341.01 0.2M
2021-07-02 336.62 339.57 336.17 338.47 0.1M
2021-07-01 335.28 339.81 335.28 335.83 0.2M
2021-06-30 335.96 341.00 334.33 335.61 0.3M
2021-06-29 331.66 339.72 326.21 336.11 0.2M
2021-06-28 335.48 338.23 332.15 337.03 0.2M
2021-06-25 331.77 333.54 330.51 332.08 0.3M
2021-06-24 330.34 331.82 328.75 330.63 0.1M
2021-06-23 330.37 331.20 327.75 328.52 0.1M
2021-06-22 328.52 332.83 328.52 330.79 0.2M
2021-06-21 325.33 332.47 325.33 329.67 0.2M
2021-06-18 327.72 329.17 324.34 325.34 0.4M
2021-06-17 327.12 329.82 325.82 328.58 0.2M
2021-06-16 328.98 333.14 324.46 326.47 0.1M
2021-06-15 328.67 332.38 326.99 327.98 0.2M
2021-06-14 328.55 330.50 325.89 328.00 0.1M
2021-06-11 325.09 328.65 325.09 328.40 0.1M
2021-06-10 321.09 325.40 319.65 324.44 0.1M
2021-06-09 323.24 324.36 320.62 321.78 0.1M
2021-06-08 323.78 324.23 321.22 323.40 0.1M
2021-06-07 325.35 325.35 320.45 323.15 0.1M
2021-06-04 327.26 327.26 321.75 325.42 0.1M
2021-06-03 325.62 325.62 321.80 324.98 0.2M
2021-06-02 323.76 328.03 321.26 327.49 0.1M
2021-06-01 334.90 337.42 323.71 324.11 0.2M
2021-05-28 331.89 337.43 331.83 334.36 0.1M
2021-05-27 330.64 334.89 327.53 332.26 0.3M
2021-05-26 330.88 332.44 328.02 331.51 0.2M
2021-05-25 330.00 332.32 326.92 329.73 0.1M
2021-05-24 329.85 332.12 327.47 328.94 0.1M
2021-05-21 327.99 332.50 326.93 328.15 0.1M
2021-05-20 322.83 330.54 322.83 327.31 0.2M
2021-05-19 317.97 322.49 317.55 322.40 0.1M
2021-05-18 326.33 326.94 321.39 321.72 0.1M
2021-05-17 331.74 332.65 324.04 326.53 0.2M
2021-05-14 330.29 332.19 326.68 330.91 0.2M
2021-05-13 327.00 333.52 326.60 328.53 0.2M
2021-05-12 330.24 333.34 325.76 326.51 0.2M
2021-05-11 331.69 335.76 327.99 331.86 0.2M
2021-05-10 338.11 341.60 335.10 335.11 0.2M
2021-05-07 340.02 341.07 334.05 337.05 0.2M
2021-05-06 336.70 339.91 334.59 338.06 0.2M
2021-05-05 345.45 345.45 336.25 336.55 0.3M
2021-05-04 339.97 346.04 337.70 345.60 0.2M
2021-05-03 336.97 344.68 334.80 342.06 0.2M
2021-04-30 341.31 344.42 334.75 336.22 0.3M
2021-04-29 337.79 341.73 334.47 341.27 0.1M
2021-04-28 342.93 342.93 335.37 336.40 0.2M
2021-04-27 336.80 342.59 332.25 342.16 0.3M
2021-04-26 347.79 349.98 335.11 336.91 0.4M
2021-04-23 323.73 365.77 318.15 347.10 1.5M
2021-04-22 320.00 324.71 316.99 323.79 0.3M
2021-04-21 320.00 324.30 320.00 321.75 0.2M
2021-04-20 316.92 321.89 316.92 318.85 0.2M
2021-04-19 320.00 320.05 316.37 317.34 0.2M
2021-04-16 316.17 320.78 315.60 319.27 0.2M
2021-04-15 311.60 315.76 310.00 314.90 0.4M
2021-04-14 311.50 313.28 308.67 309.26 0.3M
2021-04-13 311.67 314.12 310.55 311.40 0.2M
2021-04-12 308.18 312.51 308.15 311.26 0.2M
2021-04-09 310.46 312.06 306.86 309.13 0.2M
2021-04-08 310.01 314.43 308.52 310.14 0.3M
2021-04-07 317.72 318.19 308.72 309.36 0.2M
2021-04-06 321.55 322.80 317.50 318.18 0.2M
2021-04-05 319.16 322.17 315.94 320.55 0.3M
2021-04-01 311.06 319.46 310.29 317.01 0.3M
2021-03-31 309.72 316.19 308.59 308.59 0.4M
2021-03-30 314.49 318.80 304.07 311.34 0.4M
2021-03-29 326.89 329.11 321.98 323.95 0.3M
2021-03-26 322.61 326.10 318.97 325.62 0.2M
2021-03-25 321.44 321.87 317.88 321.17 0.2M
2021-03-24 321.00 324.93 317.77 321.35 0.3M
2021-03-23 314.42 323.86 314.31 320.40 0.3M
2021-03-22 311.00 315.07 309.91 314.38 0.3M
2021-03-19 311.20 317.46 309.29 311.44 0.6M
2021-03-18 312.70 315.71 308.51 310.10 0.3M
2021-03-17 317.97 320.12 310.64 316.30 0.2M
2021-03-16 320.22 324.20 316.61 317.76 0.2M
2021-03-15 313.63 319.24 312.34 318.52 0.2M
2021-03-12 312.41 313.70 307.61 310.90 0.3M
2021-03-11 312.44 316.04 310.58 312.74 0.2M
2021-03-10 316.63 316.92 310.77 312.29 0.2M
2021-03-09 317.92 322.28 311.08 312.49 0.3M
2021-03-08 315.25 319.79 308.99 315.90 0.2M
2021-03-05 307.03 314.65 303.14 314.25 0.2M
2021-03-04 309.52 314.15 302.92 305.09 0.2M
2021-03-03 309.24 311.33 306.51 308.87 0.3M
2021-03-02 312.00 312.19 306.29 310.92 0.2M
2021-03-01 305.90 312.58 303.67 311.18 0.2M
2021-02-26 296.81 306.02 295.16 303.91 0.4M
2021-02-25 298.94 302.07 294.21 294.35 0.2M
2021-02-24 301.88 302.79 295.52 300.94 0.3M
2021-02-23 304.18 305.39 300.90 302.79 0.2M
2021-02-22 310.82 310.82 303.03 303.87 0.2M
2021-02-19 319.92 320.28 313.20 313.68 0.2M
2021-02-18 314.12 321.54 313.41 318.50 0.1M
2021-02-17 310.80 316.33 310.80 315.04 0.2M
2021-02-16 316.54 319.97 311.57 312.60 0.1M
2021-02-12 316.14 320.35 313.85 316.00 0.1M
2021-02-11 311.93 317.46 309.53 317.14 0.2M
2021-02-10 316.00 318.69 309.13 309.41 0.2M
2021-02-09 321.20 323.69 312.67 313.60 0.2M
2021-02-08 320.92 322.52 319.00 320.95 0.1M
2021-02-05 318.32 319.39 316.04 317.97 0.2M
2021-02-04 313.77 316.35 312.94 315.84 0.2M
2021-02-03 315.72 318.93 313.64 315.35 0.1M
2021-02-02 314.45 318.26 312.66 317.70 0.2M
2021-02-01 305.44 313.13 305.44 312.26 0.2M
2021-01-29 307.53 309.66 301.09 302.34 0.5M
2021-01-28 315.24 319.42 307.69 308.79 0.2M
2021-01-27 309.96 314.30 306.83 312.69 0.3M
2021-01-26 318.19 318.19 311.65 311.90 0.2M
2021-01-25 319.59 321.51 310.10 317.52 0.3M
2021-01-22 324.07 325.54 320.07 320.23 0.2M
2021-01-21 326.44 329.22 324.50 324.72 0.2M
2021-01-20 322.50 328.75 319.73 327.45 0.2M
2021-01-19 319.26 320.75 315.78 319.35 0.2M
2021-01-15 318.66 320.94 315.89 318.20 0.2M
2021-01-14 330.71 331.28 319.09 320.64 0.2M
2021-01-13 336.06 336.06 329.65 330.99 0.1M
2021-01-12 331.80 336.45 331.71 335.44 0.2M
2021-01-11 332.49 334.41 330.31 332.25 0.1M
2021-01-08 334.98 337.70 330.49 334.45 0.2M
2021-01-07 332.18 336.85 332.18 334.40 0.2M
2021-01-06 328.97 335.24 326.68 332.23 0.3M
2021-01-05 329.50 333.50 326.38 329.58 0.1M
2021-01-04 332.87 335.61 327.24 330.59 0.3M