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
2025-10-02 286.00 289.54 280.23 281.88 0.8M
2025-10-01 287.13 289.13 282.00 286.73 0.7M
2025-09-30 290.00 290.39 284.16 286.49 0.6M
2025-09-29 290.45 292.11 287.30 290.71 0.6M
2025-09-26 285.24 292.02 284.42 289.69 0.5M
2025-09-25 286.90 287.69 282.01 283.86 0.7M
2025-09-24 288.00 291.22 284.39 286.16 0.9M
2025-09-23 296.40 296.77 286.52 288.41 1.1M
2025-09-22 294.50 301.75 293.86 295.63 1.4M
2025-09-19 304.50 304.75 288.84 289.15 1.8M
2025-09-18 338.53 338.53 297.86 301.23 2.6M
2025-09-17 345.94 348.39 332.80 336.04 1.1M
2025-09-16 344.14 346.28 341.79 345.19 0.6M
2025-09-15 363.33 364.83 343.60 344.43 0.8M
2025-09-12 370.01 370.98 361.73 361.84 0.4M
2025-09-11 363.36 370.61 362.34 370.50 0.5M
2025-09-10 371.53 371.53 360.82 361.76 0.4M
2025-09-09 372.80 375.50 368.70 372.86 0.4M
2025-09-08 371.53 377.07 369.44 375.34 0.5M
2025-09-05 370.39 373.10 368.55 371.01 0.3M
2025-09-04 372.06 372.06 366.12 369.48 0.3M
2025-09-03 367.37 371.03 365.62 370.80 0.3M
2025-09-02 371.93 372.88 362.41 368.88 0.5M
2025-08-29 374.87 375.53 371.38 373.32 0.3M
2025-08-28 380.05 381.68 374.82 375.77 0.3M
2025-08-27 379.00 384.33 378.93 380.22 0.4M
2025-08-26 381.62 386.52 375.15 380.00 0.5M
2025-08-25 381.04 386.33 380.02 382.65 0.4M
2025-08-22 378.37 385.63 373.48 381.62 0.4M
2025-08-21 384.95 387.21 375.37 376.96 0.5M
2025-08-20 376.71 387.75 374.46 387.64 0.8M
2025-08-19 369.52 375.59 369.52 374.10 0.5M
2025-08-18 370.00 371.72 365.76 371.15 0.5M
2025-08-15 376.05 376.18 368.99 369.62 0.5M
2025-08-14 376.04 379.10 372.48 374.96 0.3M
2025-08-13 371.77 378.55 367.36 376.20 0.5M
2025-08-12 378.34 378.34 368.04 370.74 0.5M
2025-08-11 382.40 384.49 376.84 377.57 0.4M
2025-08-08 387.51 389.96 381.30 382.43 0.2M
2025-08-07 394.33 396.06 384.58 386.67 0.2M
2025-08-06 388.08 392.46 385.07 391.91 0.5M
2025-08-05 396.53 398.00 383.27 387.51 0.5M
2025-08-04 393.52 398.50 391.57 396.16 0.4M
2025-08-01 403.14 404.09 389.08 391.33 0.5M
2025-07-31 408.06 409.16 390.83 402.90 0.9M
2025-07-30 416.12 418.06 407.28 409.16 0.3M
2025-07-29 416.47 417.31 411.26 415.49 0.3M
2025-07-28 417.54 419.22 413.70 414.14 0.2M
2025-07-25 420.49 424.62 415.93 419.54 0.3M
2025-07-24 414.59 422.82 412.00 421.46 0.3M
2025-07-23 416.37 418.15 413.44 416.26 0.3M
2025-07-22 422.05 427.00 413.88 417.23 0.3M
2025-07-21 432.71 432.88 422.80 423.08 0.3M
2025-07-18 436.99 439.11 431.91 432.32 0.4M
2025-07-17 436.13 438.97 432.86 436.57 0.2M
2025-07-16 434.80 437.38 429.96 436.33 0.3M
2025-07-15 440.01 441.43 433.53 434.15 0.3M
2025-07-14 446.35 453.41 439.01 440.01 0.5M
2025-07-11 448.38 450.00 444.66 446.21 0.2M
2025-07-10 444.62 453.00 444.62 449.98 0.3M
2025-07-09 444.00 447.83 439.84 447.81 0.1M
2025-07-08 446.97 449.74 441.24 444.57 0.3M
2025-07-07 447.94 450.33 444.87 447.89 0.3M
2025-07-03 447.61 450.48 445.30 447.94 0.2M
2025-07-02 448.90 450.63 443.75 447.71 0.2M
2025-07-01 445.12 451.08 442.75 450.30 0.2M
2025-06-30 441.43 449.07 438.22 447.28 0.3M
2025-06-27 438.33 448.33 434.96 441.43 0.7M
2025-06-26 441.84 442.60 437.00 437.03 0.3M
2025-06-25 435.90 441.03 429.83 439.87 0.3M
2025-06-24 437.80 439.93 428.50 437.60 0.6M
2025-06-23 438.16 445.83 430.20 437.03 0.8M
2025-06-20 425.82 428.36 419.61 422.34 0.8M
2025-06-18 424.10 428.47 421.74 425.04 0.4M
2025-06-17 417.60 424.94 417.60 423.70 0.5M
2025-06-16 423.03 426.01 419.72 421.30 0.3M
2025-06-13 421.25 424.15 418.22 419.90 0.3M
2025-06-12 421.79 424.92 420.00 424.17 0.5M
2025-06-11 425.34 426.19 421.34 423.38 0.2M
2025-06-10 426.76 427.88 423.82 425.60 0.2M
2025-06-09 431.98 431.98 421.15 426.76 0.2M
2025-06-06 433.63 435.19 429.25 432.35 0.2M
2025-06-05 434.32 435.99 430.63 431.48 0.3M
2025-06-04 435.36 438.90 433.31 433.79 0.6M
2025-06-03 454.84 455.73 431.16 434.52 0.8M
2025-06-02 454.58 457.20 448.66 456.56 0.3M
2025-05-30 464.42 464.56 450.78 458.26 0.6M
2025-05-29 458.89 465.81 443.14 465.57 0.2M
2025-05-28 468.60 468.60 459.98 460.27 0.2M
2025-05-27 465.32 469.44 461.88 462.99 0.3M
2025-05-23 458.66 465.40 458.66 462.80 0.2M
2025-05-22 461.77 465.23 459.85 463.99 0.3M
2025-05-21 468.39 471.64 463.31 464.31 0.4M
2025-05-20 467.87 471.92 465.84 470.16 0.3M
2025-05-19 470.14 473.33 466.77 470.39 0.2M
2025-05-16 469.15 474.79 466.09 473.32 0.7M
2025-05-15 461.38 469.43 461.38 469.41 0.4M
2025-05-14 451.87 461.50 447.59 459.87 0.4M
2025-05-13 457.98 462.22 450.80 451.43 0.4M
2025-05-12 460.47 461.28 453.88 456.40 0.3M
2025-05-09 449.08 455.48 448.51 454.62 0.4M
2025-05-08 441.00 452.74 438.57 448.49 0.4M
2025-05-07 431.27 442.31 424.99 440.20 0.3M
2025-05-06 430.40 435.14 429.28 429.82 0.2M
2025-05-05 432.94 437.61 431.63 433.09 0.1M
2025-05-02 435.62 437.99 431.71 434.56 0.2M
2025-05-01 431.09 434.62 429.69 429.89 0.2M
2025-04-30 425.57 433.00 422.48 432.22 0.3M
2025-04-29 423.22 429.60 421.61 428.71 0.2M
2025-04-28 426.94 428.66 420.00 422.90 0.2M
2025-04-25 427.01 428.00 423.08 424.47 0.2M
2025-04-24 425.99 430.79 423.65 428.15 0.2M
2025-04-23 428.41 436.73 424.07 425.52 0.3M
2025-04-22 416.00 425.60 416.00 423.96 0.2M
2025-04-21 423.72 423.72 409.20 413.03 0.2M
2025-04-17 426.80 430.93 425.67 427.05 0.3M
2025-04-16 434.00 435.16 425.13 427.23 0.2M
2025-04-15 434.06 437.99 432.72 436.23 0.4M
2025-04-14 431.75 436.65 426.04 433.00 0.3M
2025-04-11 414.07 428.47 405.05 425.44 0.3M
2025-04-10 421.65 423.09 407.24 416.69 0.3M
2025-04-09 395.21 428.42 391.69 426.82 0.5M
2025-04-08 417.19 417.19 394.11 398.85 0.3M
2025-04-07 423.47 423.47 400.55 405.58 0.6M
2025-04-04 433.67 439.26 414.55 416.19 0.8M
2025-04-03 442.75 454.17 436.68 437.15 0.3M
2025-04-02 456.51 456.51 448.24 451.72 0.4M
2025-04-01 454.86 460.39 452.39 457.01 0.3M
2025-03-31 448.07 456.01 444.81 454.64 0.4M
2025-03-28 450.00 452.08 445.13 448.76 0.3M
2025-03-27 442.74 451.12 442.21 449.23 0.3M
2025-03-26 441.43 442.99 438.54 441.24 0.2M
2025-03-25 435.52 440.76 433.12 439.40 0.3M
2025-03-24 435.59 440.57 431.48 432.11 0.3M
2025-03-21 425.78 433.50 423.56 432.86 0.5M
2025-03-20 435.76 449.47 423.81 430.93 0.6M
2025-03-19 438.54 442.92 435.95 438.40 0.5M
2025-03-18 438.71 441.82 434.97 439.82 0.2M
2025-03-17 435.02 442.02 433.96 439.65 0.3M
2025-03-14 429.20 437.06 428.71 436.85 0.2M
2025-03-13 430.74 432.68 425.34 427.50 0.2M
2025-03-12 431.66 433.16 423.61 429.87 0.3M
2025-03-11 442.36 448.69 430.00 431.17 0.4M
2025-03-10 438.03 451.62 437.53 442.91 0.3M
2025-03-07 437.14 442.25 431.68 440.73 0.2M
2025-03-06 440.24 444.91 437.82 441.70 0.2M
2025-03-05 443.11 449.04 440.89 445.42 0.3M
2025-03-04 454.43 457.95 442.44 444.72 0.3M
2025-03-03 464.79 466.74 456.17 458.09 0.2M
2025-02-28 456.38 462.34 453.02 461.74 0.3M
2025-02-27 454.17 458.75 453.23 454.71 0.2M
2025-02-26 460.31 463.36 453.09 453.68 0.2M
2025-02-25 462.74 465.41 461.27 462.94 0.2M
2025-02-24 461.95 465.88 459.73 461.56 0.2M
2025-02-21 464.90 465.27 458.10 461.78 0.2M
2025-02-20 463.67 466.77 461.47 466.13 0.2M
2025-02-19 457.92 467.08 455.66 466.18 0.2M
2025-02-18 456.07 461.20 452.88 460.10 0.2M
2025-02-14 459.13 462.42 456.00 456.09 0.2M
2025-02-13 456.54 460.21 454.76 459.39 0.2M
2025-02-12 449.88 454.66 448.18 454.21 0.2M
2025-02-11 457.80 458.30 450.51 454.28 0.3M
2025-02-10 472.47 472.47 459.13 460.66 0.2M
2025-02-07 472.57 473.81 465.00 466.79 0.2M
2025-02-06 470.26 471.71 467.53 469.28 0.2M
2025-02-05 467.26 468.93 463.37 468.82 0.2M
2025-02-04 468.09 472.67 466.59 466.84 0.2M
2025-02-03 469.14 474.32 464.11 469.81 0.3M
2025-01-31 470.99 477.92 469.53 474.41 1.4M
2025-01-30 470.07 474.86 468.97 472.12 0.2M
2025-01-29 467.89 471.45 462.92 464.63 0.3M
2025-01-28 470.00 477.02 465.69 470.62 0.4M
2025-01-27 467.67 476.83 461.35 475.43 0.3M
2025-01-24 464.36 467.41 463.69 467.12 0.2M
2025-01-23 465.07 465.38 460.94 464.38 0.3M
2025-01-22 465.00 465.84 462.36 464.77 0.3M
2025-01-21 465.00 468.80 463.92 466.14 0.3M
2025-01-17 458.75 464.81 458.75 462.99 0.4M
2025-01-16 455.40 460.91 449.94 459.97 0.3M
2025-01-15 461.00 462.06 449.51 453.98 0.5M
2025-01-14 457.31 457.31 450.85 454.17 0.3M
2025-01-13 449.72 456.51 449.72 454.86 0.3M
2025-01-10 450.49 455.99 446.99 453.02 0.3M
2025-01-08 457.56 461.07 457.09 458.46 0.4M
2025-01-07 466.85 470.25 458.52 460.68 0.3M
2025-01-06 473.68 474.91 465.18 466.03 0.3M
2025-01-03 477.13 478.60 473.56 475.06 0.2M
2025-01-02 484.33 484.33 475.31 476.51 0.2M