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
2024-12-31 482.68 487.40 479.22 480.28 0.2M
2024-12-30 480.44 486.26 477.08 482.68 0.2M
2024-12-27 490.16 493.00 482.85 486.56 0.2M
2024-12-26 487.77 492.96 487.43 491.61 0.2M
2024-12-24 489.89 492.00 487.70 491.35 0.1M
2024-12-23 480.02 489.83 480.02 489.34 0.3M
2024-12-20 484.59 485.68 470.33 483.52 0.9M
2024-12-19 459.15 496.90 459.15 489.73 0.7M
2024-12-18 488.34 494.25 471.82 473.05 0.6M
2024-12-17 485.77 490.66 482.90 488.81 0.4M
2024-12-16 489.00 492.75 485.98 487.59 0.3M
2024-12-13 487.38 490.47 483.97 488.74 0.2M
2024-12-12 488.39 493.15 486.87 488.61 0.2M
2024-12-11 484.64 490.87 484.64 490.04 0.3M
2024-12-10 477.64 486.70 474.54 483.78 0.2M
2024-12-09 478.67 481.87 474.99 477.76 0.2M
2024-12-06 478.34 483.39 477.84 479.97 0.2M
2024-12-05 483.87 483.93 477.95 478.37 0.2M
2024-12-04 484.45 488.00 483.11 483.56 0.2M
2024-12-03 489.00 489.85 485.33 485.52 0.2M
2024-12-02 489.18 491.60 485.41 489.47 0.2M
2024-11-29 490.29 493.81 489.60 490.67 0.1M
2024-11-27 492.59 492.59 487.74 489.50 0.2M
2024-11-26 490.37 496.02 487.83 490.98 0.2M
2024-11-25 491.53 495.63 486.44 491.05 0.5M
2024-11-22 488.78 491.22 485.17 487.62 0.1M
2024-11-21 476.68 486.57 474.34 485.77 0.3M
2024-11-20 483.68 483.68 472.24 474.44 0.3M
2024-11-19 484.35 485.49 480.31 481.40 0.2M
2024-11-18 482.88 489.65 482.88 485.93 0.2M
2024-11-15 493.56 494.77 481.10 483.90 0.4M
2024-11-14 490.97 499.87 487.55 495.72 0.4M
2024-11-13 483.74 494.07 483.13 490.83 0.3M
2024-11-12 480.41 487.00 479.62 484.27 0.4M
2024-11-11 478.96 484.54 478.96 481.85 0.3M
2024-11-08 474.93 481.66 473.90 477.46 0.3M
2024-11-07 479.12 481.59 472.43 473.88 0.3M
2024-11-06 476.82 481.48 467.24 478.47 0.4M
2024-11-05 461.58 469.46 461.26 467.96 0.2M
2024-11-04 457.94 461.96 454.27 461.81 0.2M
2024-11-01 453.68 459.69 452.02 458.80 0.2M
2024-10-31 453.80 458.69 452.90 454.06 0.3M
2024-10-30 460.71 464.39 453.52 453.80 0.2M
2024-10-29 459.37 465.33 456.30 460.09 0.2M
2024-10-28 458.37 460.06 456.68 459.29 0.2M
2024-10-25 459.37 460.02 453.38 454.94 0.2M
2024-10-24 463.63 463.63 456.58 456.63 0.3M
2024-10-23 465.47 467.98 461.84 463.77 0.2M
2024-10-22 466.99 466.99 462.88 465.07 0.1M
2024-10-21 469.47 470.15 466.67 468.93 0.2M
2024-10-18 474.06 474.06 470.48 471.53 0.3M
2024-10-17 473.49 474.83 468.55 472.47 0.2M
2024-10-16 468.01 474.29 467.88 470.46 0.3M
2024-10-15 464.55 475.37 464.55 469.11 0.2M
2024-10-14 458.27 463.09 456.29 461.85 0.2M
2024-10-11 455.39 457.66 449.18 456.81 0.2M
2024-10-10 454.11 459.19 452.62 454.03 0.1M
2024-10-09 452.16 458.55 452.16 455.72 0.2M
2024-10-08 450.96 457.43 450.25 456.83 0.2M
2024-10-07 455.61 455.61 448.81 449.74 0.2M
2024-10-04 462.30 462.30 454.13 457.00 0.2M
2024-10-03 454.03 459.51 453.15 459.09 0.2M
2024-10-02 454.28 458.46 453.89 457.01 0.2M
2024-10-01 455.09 458.21 450.64 454.98 0.2M
2024-09-30 459.41 460.57 456.42 459.85 0.2M
2024-09-27 458.94 460.68 456.94 458.49 0.2M
2024-09-26 456.15 461.61 454.07 455.67 0.3M
2024-09-25 465.54 465.54 455.32 457.81 0.3M
2024-09-24 469.18 469.18 461.43 463.77 0.2M
2024-09-23 466.80 471.50 465.42 468.73 0.3M
2024-09-20 465.00 470.00 457.52 465.91 0.6M
2024-09-19 464.56 475.25 451.80 469.48 0.7M
2024-09-18 448.48 450.38 444.97 446.81 0.4M
2024-09-17 455.40 457.59 448.15 448.28 0.5M
2024-09-16 447.15 457.80 446.69 453.98 0.5M
2024-09-13 441.48 446.14 439.37 445.36 0.4M
2024-09-12 438.36 440.34 432.34 439.88 0.3M
2024-09-11 439.08 439.08 425.79 437.54 0.5M
2024-09-10 428.33 441.66 427.95 440.73 0.5M
2024-09-09 426.37 429.62 422.97 428.90 0.4M
2024-09-06 427.76 430.53 421.57 424.03 0.2M
2024-09-05 431.54 431.68 424.24 427.01 0.2M
2024-09-04 428.12 434.92 426.96 430.57 0.3M
2024-09-03 416.59 429.21 416.59 426.65 0.5M
2024-08-30 417.49 423.12 414.89 422.84 0.4M
2024-08-29 416.22 418.99 415.51 417.63 0.1M
2024-08-28 411.53 415.08 410.27 413.26 0.3M
2024-08-27 408.97 412.90 408.97 411.71 0.2M
2024-08-26 411.37 415.83 409.35 410.29 0.2M
2024-08-23 411.22 412.07 407.48 408.97 0.2M
2024-08-22 412.52 412.52 406.64 407.99 0.2M
2024-08-21 411.55 416.44 410.75 412.43 0.2M
2024-08-20 411.77 413.00 410.38 412.29 0.2M
2024-08-19 410.44 416.44 408.64 413.04 0.3M
2024-08-16 407.69 412.96 407.61 410.87 0.2M
2024-08-15 406.02 408.85 404.15 408.72 0.2M
2024-08-14 401.06 404.71 398.47 404.33 0.2M
2024-08-13 399.11 402.67 399.11 401.06 0.2M
2024-08-12 403.80 404.52 395.89 397.04 0.1M
2024-08-09 403.45 404.29 400.10 403.03 0.1M
2024-08-08 400.00 405.64 400.00 403.78 0.2M
2024-08-07 406.09 413.22 400.76 401.19 0.3M
2024-08-06 402.99 409.66 402.99 404.66 0.2M
2024-08-05 410.64 410.64 401.72 401.84 0.2M
2024-08-02 409.45 414.74 406.72 414.56 0.2M
2024-08-01 412.75 414.16 406.58 408.71 0.2M
2024-07-31 417.03 417.37 410.20 413.09 0.4M
2024-07-30 413.33 417.37 410.44 416.82 0.3M
2024-07-29 414.55 416.08 411.11 411.30 0.3M
2024-07-26 412.79 419.84 412.57 415.33 0.2M
2024-07-25 407.00 417.92 406.34 411.66 0.2M
2024-07-24 411.00 415.56 401.21 403.21 0.4M
2024-07-23 426.87 427.35 405.89 416.14 0.3M
2024-07-22 426.21 429.35 421.40 429.25 0.2M
2024-07-19 433.34 433.34 417.10 424.32 0.3M
2024-07-18 439.13 443.16 431.29 431.63 0.2M
2024-07-17 440.29 446.77 438.70 440.91 0.3M
2024-07-16 429.78 443.76 428.82 442.24 0.3M
2024-07-15 425.24 429.14 424.31 428.54 0.1M
2024-07-12 421.11 426.87 420.78 423.90 0.2M
2024-07-11 416.07 419.77 414.63 419.10 0.1M
2024-07-10 411.53 415.84 410.48 414.65 0.2M
2024-07-09 418.39 419.83 410.09 411.74 0.2M
2024-07-08 425.00 425.00 415.11 417.87 0.2M
2024-07-05 417.02 423.97 413.62 423.41 0.2M
2024-07-03 415.15 419.98 414.29 416.76 0.1M
2024-07-02 411.31 416.53 411.31 416.01 0.3M
2024-07-01 408.98 412.67 406.89 411.16 0.3M
2024-06-28 415.05 417.02 405.88 408.27 1.1M
2024-06-27 415.26 418.34 413.19 415.00 0.3M
2024-06-26 415.64 417.56 407.73 415.66 0.4M
2024-06-25 424.60 427.90 418.19 419.20 0.4M
2024-06-24 423.97 435.38 421.31 424.89 0.6M
2024-06-21 420.61 430.00 413.04 423.73 1.0M
2024-06-20 409.71 411.89 406.78 408.35 0.5M
2024-06-18 406.20 410.42 404.51 407.17 0.4M
2024-06-17 399.79 407.01 399.49 406.73 0.3M
2024-06-14 399.70 403.01 399.44 401.74 0.2M
2024-06-13 405.07 405.54 399.09 402.79 0.2M
2024-06-12 410.25 411.23 404.73 406.20 0.2M
2024-06-11 405.56 408.29 403.16 408.26 0.2M
2024-06-10 409.52 409.85 405.74 406.24 0.3M
2024-06-07 410.05 411.79 406.93 409.93 0.2M
2024-06-06 400.27 410.12 399.03 410.10 0.3M
2024-06-05 396.18 402.19 391.84 401.12 0.3M
2024-06-04 394.22 400.93 394.22 396.15 0.3M
2024-06-03 400.00 406.00 393.33 394.89 0.5M
2024-05-31 405.73 405.73 401.47 404.26 0.6M
2024-05-30 412.75 412.75 404.54 406.49 0.4M
2024-05-29 423.83 427.48 417.62 417.68 0.3M
2024-05-28 433.82 433.82 424.77 427.05 0.2M
2024-05-24 437.50 438.45 432.93 436.04 0.2M
2024-05-23 446.97 447.59 436.28 436.36 0.3M
2024-05-22 448.48 450.95 445.65 447.79 0.2M
2024-05-21 452.38 452.47 448.37 449.93 0.2M
2024-05-20 448.88 452.72 447.86 452.48 0.2M
2024-05-17 447.66 449.59 444.01 448.88 0.5M
2024-05-16 444.65 448.46 444.65 445.52 0.2M
2024-05-15 442.91 447.96 442.71 445.37 0.2M
2024-05-14 442.32 443.07 438.03 441.51 0.2M
2024-05-13 440.27 444.08 438.52 440.03 0.1M
2024-05-10 438.48 440.24 435.84 439.16 0.2M
2024-05-09 433.61 436.49 431.64 435.98 0.2M
2024-05-08 435.10 436.98 431.06 433.90 0.2M
2024-05-07 434.83 438.41 434.78 435.46 0.2M
2024-05-06 431.50 436.54 429.21 436.08 0.2M
2024-05-03 426.30 431.28 425.79 428.25 0.2M
2024-05-02 423.56 425.78 417.25 423.36 0.2M
2024-05-01 415.26 424.96 415.26 419.57 0.2M
2024-04-30 421.31 422.48 416.50 416.89 0.3M
2024-04-29 421.21 425.93 421.21 422.94 0.2M
2024-04-26 417.82 423.23 417.82 421.47 0.2M
2024-04-25 422.00 422.56 418.29 418.71 0.2M
2024-04-24 417.53 423.96 417.03 422.83 0.3M
2024-04-23 437.88 437.88 418.12 419.94 0.4M
2024-04-22 437.04 441.63 435.44 438.43 0.3M
2024-04-19 431.52 435.82 429.38 434.02 0.3M
2024-04-18 430.66 431.55 424.65 429.46 0.2M
2024-04-17 430.33 432.82 428.36 429.25 0.2M
2024-04-16 424.77 427.83 424.46 427.06 0.3M
2024-04-15 430.22 430.98 422.03 424.09 0.3M
2024-04-12 423.90 426.76 422.13 426.24 0.2M
2024-04-11 425.89 429.70 424.57 427.27 0.3M
2024-04-10 436.11 437.11 428.43 428.67 0.2M
2024-04-09 442.90 443.31 437.30 439.68 0.2M
2024-04-08 432.88 443.86 432.88 440.27 0.4M
2024-04-05 434.19 434.85 431.26 433.17 0.2M
2024-04-04 438.38 440.63 432.76 433.29 0.3M
2024-04-03 437.46 440.11 432.77 435.86 0.4M
2024-04-02 441.09 441.22 437.44 439.60 0.3M
2024-04-01 452.10 452.95 442.58 442.88 0.2M
2024-03-28 449.12 455.22 447.64 454.39 0.4M
2024-03-27 447.45 447.71 443.18 447.38 0.3M
2024-03-26 445.58 446.69 443.14 443.86 0.3M
2024-03-25 447.86 447.86 436.25 444.73 0.4M
2024-03-22 448.01 450.64 440.95 447.46 0.5M
2024-03-21 474.26 479.00 449.06 450.66 0.9M
2024-03-20 483.00 488.64 481.16 487.90 0.4M
2024-03-19 479.82 486.09 479.75 481.87 0.3M
2024-03-18 477.76 482.31 475.98 477.66 0.2M
2024-03-15 472.95 478.65 472.94 475.96 0.3M
2024-03-14 481.00 483.51 474.52 478.88 0.2M
2024-03-13 480.37 486.73 478.46 481.62 0.2M
2024-03-12 477.15 484.49 474.98 480.20 0.2M
2024-03-11 467.87 477.37 465.62 476.85 0.2M
2024-03-08 468.08 470.91 464.54 466.12 0.2M
2024-03-07 467.69 469.93 464.88 467.26 0.2M
2024-03-06 464.32 465.21 459.00 464.95 0.2M
2024-03-05 462.67 466.78 461.89 464.33 0.3M
2024-03-04 461.48 468.25 461.48 464.98 0.2M
2024-03-01 461.55 462.95 457.04 461.32 0.2M
2024-02-29 466.82 468.00 460.05 462.58 0.3M
2024-02-28 460.20 466.46 460.20 465.99 0.2M
2024-02-27 459.00 461.84 456.85 461.54 0.2M
2024-02-26 462.99 465.02 458.80 459.07 0.1M
2024-02-23 460.18 464.26 460.02 463.47 0.1M
2024-02-22 457.18 460.79 454.65 458.87 0.2M
2024-02-21 457.24 457.24 451.72 453.35 0.2M
2024-02-20 457.37 458.43 451.81 456.86 0.2M
2024-02-16 463.56 465.67 456.33 458.42 0.5M
2024-02-15 464.43 466.72 460.13 464.02 0.2M
2024-02-14 465.23 468.02 456.93 461.78 0.3M
2024-02-13 465.91 466.76 458.66 463.33 0.3M
2024-02-12 477.24 477.74 468.88 471.22 0.2M
2024-02-09 469.97 477.65 469.97 477.59 0.2M
2024-02-08 482.26 482.26 468.14 470.06 0.2M
2024-02-07 480.00 483.91 477.48 483.06 0.2M
2024-02-06 477.78 480.29 474.81 477.41 0.2M
2024-02-05 484.21 485.91 476.26 477.40 0.2M
2024-02-02 480.19 487.79 479.44 486.77 0.2M
2024-02-01 476.02 484.57 474.26 484.57 0.2M
2024-01-31 480.00 482.51 474.59 475.92 0.3M
2024-01-30 472.59 479.70 472.59 479.24 0.1M
2024-01-29 468.43 472.80 465.67 472.70 0.2M
2024-01-26 472.23 472.92 469.58 470.67 0.1M
2024-01-25 469.00 473.91 465.27 471.08 0.2M
2024-01-24 472.56 473.69 469.85 470.85 0.2M
2024-01-23 468.71 471.66 468.03 470.91 0.2M
2024-01-22 464.12 468.81 463.78 467.77 0.2M
2024-01-19 463.53 465.06 459.44 463.45 0.2M
2024-01-18 460.49 462.46 458.08 461.18 0.1M
2024-01-17 461.12 465.47 458.29 458.42 0.1M
2024-01-16 465.00 465.84 460.14 462.23 0.2M
2024-01-12 467.65 469.22 463.07 466.56 0.1M
2024-01-11 463.97 465.45 459.22 464.96 0.2M
2024-01-10 455.59 463.25 454.84 462.77 0.2M
2024-01-09 456.49 460.09 454.28 454.51 0.2M
2024-01-08 459.26 460.08 454.26 458.76 0.2M
2024-01-05 458.25 460.00 454.99 456.58 0.2M
2024-01-04 453.53 460.64 451.96 458.16 0.2M
2024-01-03 462.43 463.39 454.14 454.72 0.2M
2024-01-02 464.12 471.74 450.50 462.74 0.3M