FDS - FactSet Research Systems Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 2017195.91197.66195.92196.74196.7420,727
Nov 17, 2017195.08196.27195.08196.09196.09317,100
Nov 16, 2017195.92196.70195.00195.29195.29180,300
Nov 15, 2017194.45196.43192.51195.42195.42206,600
Nov 14, 2017194.94196.45194.12195.22195.22187,200
Nov 13, 2017195.40196.21194.46195.89195.89283,000
Nov 10, 2017195.95196.34194.53196.21196.21272,800
Nov 09, 2017194.54196.57192.69196.24196.24419,500
Nov 08, 2017191.29195.77190.73195.30195.30510,100
Nov 07, 2017190.59191.88189.84191.34191.34297,000
Nov 06, 2017190.32191.32189.19191.03191.03205,000
Nov 03, 2017189.27191.51188.15190.63190.63539,000
Nov 02, 2017185.70190.40185.14189.98189.98803,900
Nov 01, 2017189.93189.93184.76185.39185.39902,100
Oct 31, 2017188.69190.61187.48189.87189.87293,000
Oct 30, 2017188.35188.35186.05188.12188.12375,600
Oct 27, 2017189.62189.78188.20189.10189.10332,600
Oct 26, 2017188.61191.00188.61189.44189.44230,500
Oct 25, 2017187.38188.68186.05188.20188.20265,800
Oct 24, 2017186.81188.35186.28187.27187.27278,400
Oct 23, 2017185.73186.98184.28186.35186.35371,600
Oct 20, 2017182.97186.37182.85185.76185.76799,600
Oct 19, 2017179.63182.46177.79182.26182.26505,200
Oct 18, 2017179.92182.26179.53180.15180.15409,900
Oct 17, 2017177.99179.50177.44179.47179.47227,800
Oct 16, 2017177.49177.88175.86177.76177.76321,300
Oct 13, 2017178.26178.80177.00177.41177.41530,900
Oct 12, 2017178.25179.18177.52178.19178.19310,600
Oct 11, 2017177.62178.14175.69178.13178.13425,100
Oct 10, 2017179.25179.25176.86177.98177.98386,600
Oct 09, 2017179.89180.24178.23178.44178.44327,000
Oct 06, 2017181.04181.30179.53179.69179.69217,900
Oct 05, 2017181.44181.78179.64180.91180.91323,500
Oct 04, 2017183.15183.47180.67181.16181.16387,600
Oct 03, 2017182.54183.65181.49183.10183.10337,500
Oct 02, 2017180.94182.52180.50182.47182.47321,900
Sep 29, 2017179.08181.35178.09180.11180.11495,500
Sep 28, 2017178.77179.89176.57179.08179.08519,100
Sep 27, 2017180.77184.20178.30178.99178.991,053,100
Sep 26, 2017175.93181.21175.00179.94179.941,323,500
Sep 25, 2017168.95171.38165.99170.81170.81886,500
Sep 22, 2017167.74169.04167.05168.61168.61377,900
Sep 21, 2017167.00167.87165.60167.15167.15657,100
Sep 20, 2017163.33164.48162.58164.26164.26226,200
Sep 19, 2017163.10163.58162.22163.05163.05187,100
Sep 18, 2017162.00163.08160.79162.94162.94226,000
Sep 15, 2017161.31161.91160.40161.85161.85353,900
Sep 14, 2017161.01161.87159.93161.48161.48318,900
Sep 13, 2017160.80161.87160.42160.44160.44195,900
Sep 12, 2017159.64161.17158.24161.07161.07170,900
Sep 11, 2017159.99161.36158.00159.15159.15225,600
Sep 08, 2017157.74160.43157.27159.13159.13206,600
Sep 07, 2017157.20158.13156.64158.05158.05249,700
Sep 06, 2017157.51158.40156.15157.03157.03308,000
Sep 05, 2017157.68158.70155.88157.51157.51232,000
Sep 01, 2017157.51158.68156.26158.10158.10195,100
Aug 31, 2017157.18158.65156.93157.18157.18256,600
Aug 30, 2017155.51157.37155.09156.92156.92171,200
Aug 29, 2017155.75156.71155.32155.53155.53228,100
Aug 29, 20170.56 Dividend
Aug 28, 2017159.03159.25156.83157.20156.64256,200
Aug 25, 2017159.29160.23158.72159.27158.70142,100
Aug 24, 2017158.72159.99157.91158.68158.11149,000
Aug 23, 2017159.96160.05157.91158.18157.62232,300
Aug 22, 2017158.85160.90158.19160.62160.05261,700
Aug 21, 2017158.94159.59157.88158.79158.22355,300
Aug 18, 2017160.62161.89158.99159.02158.45259,200
Aug 17, 2017163.58163.89161.09161.10160.53130,100
Aug 16, 2017162.41164.54161.90163.66163.08200,100
Aug 15, 2017161.57162.72160.97162.21161.63167,400
Aug 14, 2017160.06161.98159.35161.58161.00149,400
Aug 11, 2017157.98159.37157.76158.78158.21236,700
Aug 10, 2017161.88163.04157.52158.73158.16375,100
Aug 09, 2017160.61162.74159.67162.28161.70309,100
Aug 08, 2017162.40162.45160.67160.96160.39181,700
Aug 07, 2017163.86164.84162.19162.52161.94230,800
Aug 04, 2017165.22165.22162.90163.79163.21180,600
Aug 03, 2017163.90165.55163.65164.88164.29235,800
Aug 02, 2017165.79165.79162.91164.45163.86168,600
Aug 01, 2017168.10168.37164.98165.77165.18376,600
Jul 31, 2017165.38168.21164.94167.22166.62274,000
Jul 28, 2017163.84165.90163.84164.99164.40272,800
Jul 27, 2017165.71165.71163.06164.74164.15309,300
Jul 26, 2017167.14167.20165.42165.47164.88195,000
Jul 25, 2017166.95167.56166.15166.74166.15259,800
Jul 24, 2017166.32167.70166.25166.29165.70271,900
Jul 21, 2017165.84166.16165.09166.10165.51145,100
Jul 20, 2017163.71166.02163.53165.57164.98201,900
Jul 19, 2017162.20163.83161.49163.47162.89254,800
Jul 18, 2017162.04162.70160.61162.08161.50293,800
Jul 17, 2017163.43163.51161.26162.44161.86274,400
Jul 14, 2017164.57164.59163.15163.38162.80280,200
Jul 13, 2017164.02164.90163.04164.42163.83214,700
Jul 12, 2017162.87164.63162.87163.94163.36354,900
Jul 11, 2017161.81163.20161.65162.35161.77354,500
Jul 10, 2017161.32162.70161.12161.63161.05227,400
Jul 07, 2017160.61162.16160.61162.04161.46251,800
Jul 06, 2017164.34164.37160.20160.58160.01293,700
Jul 05, 2017165.97167.05164.86165.29164.70404,800
Jul 03, 2017167.76167.82165.75165.77165.18231,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...