NYSE - Nasdaq Real Time Price USD

Fair Isaac Corporation (FICO)

Compare
2,337.83 +28.23 (+1.22%)
At close: November 21 at 4:00 PM EST
2,333.00 -4.83 (-0.21%)
After hours: 7:20 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 2,317.20 2,353.01 2,297.52 2,337.83 2,337.83 95,187
Nov 20, 2024 2,292.50 2,310.07 2,232.38 2,309.60 2,309.60 102,200
Nov 19, 2024 2,252.27 2,304.52 2,252.27 2,284.43 2,284.43 130,300
Nov 18, 2024 2,261.00 2,305.30 2,250.26 2,272.31 2,272.31 98,000
Nov 15, 2024 2,295.05 2,295.05 2,246.32 2,261.00 2,261.00 185,700
Nov 14, 2024 2,344.52 2,364.38 2,305.30 2,323.17 2,323.17 82,900
Nov 13, 2024 2,348.23 2,402.52 2,342.62 2,348.45 2,348.45 135,100
Nov 12, 2024 2,350.00 2,369.05 2,324.29 2,348.10 2,348.10 148,100
Nov 11, 2024 2,355.61 2,359.77 2,316.36 2,350.00 2,350.00 152,600
Nov 8, 2024 2,203.50 2,351.98 2,203.50 2,332.29 2,332.29 275,900
Nov 7, 2024 2,123.84 2,188.93 2,036.65 2,176.10 2,176.10 344,200
Nov 6, 2024 2,059.00 2,098.34 2,042.48 2,090.63 2,090.63 233,700
Nov 5, 2024 1,992.00 2,023.13 1,989.11 2,009.75 2,009.75 124,400
Nov 4, 2024 1,986.30 1,999.62 1,978.40 1,990.94 1,990.94 139,500
Nov 1, 2024 1,995.25 2,011.87 1,985.38 1,988.91 1,988.91 128,300
Oct 31, 2024 2,000.00 2,026.59 1,993.09 1,993.11 1,993.11 123,200
Oct 30, 2024 2,007.22 2,034.46 2,000.20 2,006.99 2,006.99 100,800
Oct 29, 2024 2,000.85 2,023.39 2,000.85 2,021.86 2,021.86 151,000
Oct 28, 2024 2,012.44 2,018.67 1,996.50 1,996.88 1,996.88 100,800
Oct 25, 2024 2,015.08 2,025.92 1,989.09 1,999.97 1,999.97 139,800
Oct 24, 2024 2,020.62 2,024.43 1,993.10 1,994.05 1,994.05 190,400
Oct 23, 2024 2,020.19 2,020.19 1,991.53 1,998.66 1,998.66 200,400
Oct 22, 2024 1,978.79 2,045.90 1,978.79 2,027.82 2,027.82 220,100
Oct 21, 2024 1,964.62 1,998.29 1,961.00 1,994.45 1,994.45 185,900
Oct 18, 2024 2,041.09 2,041.09 1,969.70 1,973.46 1,973.46 206,200
Oct 17, 2024 2,056.29 2,060.01 2,012.35 2,038.95 2,038.95 115,700
Oct 16, 2024 2,050.30 2,055.96 2,036.00 2,051.78 2,051.78 118,500
Oct 15, 2024 2,090.00 2,103.70 2,057.20 2,061.05 2,061.05 123,000
Oct 14, 2024 2,051.31 2,085.20 2,042.39 2,068.91 2,068.91 118,300
Oct 11, 2024 1,998.39 2,031.00 1,991.20 2,031.00 2,031.00 203,600
Oct 10, 2024 2,008.28 2,010.00 1,976.74 1,984.52 1,984.52 163,100
Oct 9, 2024 2,000.00 2,043.60 2,000.00 2,024.99 2,024.99 114,900
Oct 8, 2024 1,973.11 1,996.24 1,968.31 1,989.58 1,989.58 132,500
Oct 7, 2024 1,920.75 1,975.90 1,918.55 1,955.00 1,955.00 138,800
Oct 4, 2024 1,941.43 1,948.29 1,886.20 1,913.38 1,913.38 121,500
Oct 3, 2024 1,938.00 1,941.78 1,918.60 1,935.95 1,935.95 109,500
Oct 2, 2024 1,907.56 1,944.79 1,902.98 1,938.16 1,938.16 106,400
Oct 1, 2024 1,953.57 1,962.96 1,906.00 1,915.69 1,915.69 184,500
Sep 30, 2024 1,921.61 1,946.75 1,917.27 1,943.52 1,943.52 91,600
Sep 27, 2024 1,923.11 1,925.53 1,908.87 1,919.65 1,919.65 107,600
Sep 26, 2024 1,926.87 1,928.60 1,910.00 1,923.81 1,923.81 116,400
Sep 25, 2024 1,916.90 1,934.75 1,907.41 1,909.85 1,909.85 108,200
Sep 24, 2024 1,950.04 1,950.04 1,911.22 1,916.90 1,916.90 133,800
Sep 23, 2024 1,949.51 1,962.83 1,939.82 1,947.38 1,947.38 111,100
Sep 20, 2024 1,925.17 1,951.40 1,923.95 1,934.63 1,934.63 294,800
Sep 19, 2024 1,935.98 1,946.80 1,917.47 1,929.21 1,929.21 122,300
Sep 18, 2024 1,885.34 1,915.00 1,876.86 1,900.33 1,900.33 129,000
Sep 17, 2024 1,894.48 1,907.49 1,868.25 1,884.45 1,884.45 170,700
Sep 16, 2024 1,865.00 1,895.08 1,862.96 1,894.98 1,894.98 109,700
Sep 13, 2024 1,868.29 1,886.23 1,858.50 1,868.96 1,868.96 132,500
Sep 12, 2024 1,840.75 1,863.44 1,822.24 1,862.08 1,862.08 110,800
Sep 11, 2024 1,792.00 1,836.77 1,764.01 1,834.23 1,834.23 133,800
Sep 10, 2024 1,783.78 1,798.61 1,760.83 1,797.28 1,797.28 100,300
Sep 9, 2024 1,749.03 1,795.20 1,749.03 1,776.49 1,776.49 144,400
Sep 6, 2024 1,771.10 1,779.00 1,732.12 1,734.01 1,734.01 156,300
Sep 5, 2024 1,742.20 1,759.63 1,727.07 1,757.14 1,757.14 98,900
Sep 4, 2024 1,677.47 1,758.78 1,677.47 1,751.25 1,751.25 158,600
Sep 3, 2024 1,730.61 1,769.02 1,679.54 1,688.41 1,688.41 183,100
Aug 30, 2024 1,722.84 1,730.27 1,696.87 1,730.27 1,730.27 119,500
Aug 29, 2024 1,730.00 1,750.35 1,710.05 1,713.29 1,713.29 126,300
Aug 28, 2024 1,723.37 1,725.17 1,702.03 1,722.35 1,722.35 105,300
Aug 27, 2024 1,701.55 1,717.50 1,688.35 1,714.90 1,714.90 201,000
Aug 26, 2024 1,743.20 1,749.09 1,706.27 1,706.27 1,706.27 189,000
Aug 23, 2024 1,747.93 1,756.45 1,732.36 1,745.38 1,745.38 72,900
Aug 22, 2024 1,758.09 1,760.88 1,732.85 1,737.16 1,737.16 80,900
Aug 21, 2024 1,745.03 1,759.71 1,732.92 1,751.60 1,751.60 97,000
Aug 20, 2024 1,760.15 1,766.54 1,744.73 1,750.00 1,750.00 148,100
Aug 19, 2024 1,747.10 1,761.19 1,738.87 1,753.70 1,753.70 138,000
Aug 16, 2024 1,726.93 1,762.56 1,707.93 1,751.70 1,751.70 153,000
Aug 15, 2024 1,818.02 1,818.02 1,731.67 1,733.79 1,733.79 291,800
Aug 14, 2024 1,777.00 1,812.67 1,777.00 1,809.75 1,809.75 149,700
Aug 13, 2024 1,734.38 1,776.32 1,734.38 1,774.66 1,774.66 119,500
Aug 12, 2024 1,755.80 1,755.80 1,710.41 1,720.00 1,720.00 144,000
Aug 9, 2024 1,720.00 1,759.76 1,714.01 1,752.25 1,752.25 215,900
Aug 8, 2024 1,683.93 1,720.60 1,673.03 1,717.12 1,717.12 135,300
Aug 7, 2024 1,678.25 1,708.60 1,659.00 1,668.63 1,668.63 191,600
Aug 6, 2024 1,599.89 1,677.01 1,589.92 1,654.99 1,654.99 286,200
Aug 5, 2024 1,554.60 1,607.08 1,544.99 1,581.82 1,581.82 136,400
Aug 2, 2024 1,547.10 1,602.49 1,537.39 1,600.38 1,600.38 144,700
Aug 1, 2024 1,554.68 1,668.63 1,528.43 1,578.95 1,578.95 261,700
Jul 31, 2024 1,617.14 1,630.00 1,592.27 1,600.00 1,600.00 253,300
Jul 30, 2024 1,599.98 1,621.97 1,581.92 1,588.50 1,588.50 180,700
Jul 29, 2024 1,612.60 1,615.45 1,586.99 1,588.72 1,588.72 201,200
Jul 26, 2024 1,579.42 1,612.57 1,579.42 1,605.94 1,605.94 131,700
Jul 25, 2024 1,570.65 1,591.48 1,551.94 1,576.93 1,576.93 111,800
Jul 24, 2024 1,621.80 1,626.29 1,553.71 1,559.24 1,559.24 159,800
Jul 23, 2024 1,635.48 1,658.03 1,625.45 1,628.12 1,628.12 159,600
Jul 22, 2024 1,597.82 1,643.55 1,597.82 1,632.17 1,632.17 155,700
Jul 19, 2024 1,594.11 1,623.82 1,588.34 1,590.79 1,590.79 191,300
Jul 18, 2024 1,608.01 1,635.68 1,575.51 1,584.76 1,584.76 152,400
Jul 17, 2024 1,616.88 1,627.11 1,594.83 1,602.80 1,602.80 201,100
Jul 16, 2024 1,596.00 1,620.50 1,594.51 1,614.77 1,614.77 109,000
Jul 15, 2024 1,593.42 1,609.45 1,579.14 1,590.03 1,590.03 187,300
Jul 12, 2024 1,571.38 1,605.69 1,571.38 1,588.52 1,588.52 119,800
Jul 11, 2024 1,535.76 1,567.62 1,535.76 1,567.52 1,567.52 146,200
Jul 10, 2024 1,569.84 1,569.84 1,496.18 1,534.09 1,534.09 198,200
Jul 9, 2024 1,549.18 1,575.01 1,536.08 1,568.06 1,568.06 317,300
Jul 8, 2024 1,549.23 1,549.39 1,522.22 1,530.06 1,530.06 161,700
Jul 5, 2024 1,541.58 1,555.06 1,527.01 1,551.55 1,551.55 108,500
Jul 3, 2024 1,531.00 1,541.37 1,518.46 1,530.06 1,530.06 71,800
Jul 2, 2024 1,496.00 1,529.62 1,487.70 1,529.38 1,529.38 292,400
Jul 1, 2024 1,495.20 1,504.28 1,454.41 1,496.51 1,496.51 143,600
Jun 28, 2024 1,480.29 1,518.27 1,480.29 1,488.66 1,488.66 340,300
Jun 27, 2024 1,477.53 1,497.91 1,469.96 1,477.51 1,477.51 150,400
Jun 26, 2024 1,448.94 1,475.56 1,443.68 1,470.00 1,470.00 177,300
Jun 25, 2024 1,445.37 1,462.89 1,442.41 1,457.29 1,457.29 183,400
Jun 24, 2024 1,429.23 1,444.81 1,410.66 1,441.50 1,441.50 253,200
Jun 21, 2024 1,418.23 1,436.44 1,406.38 1,436.11 1,436.11 235,300
Jun 20, 2024 1,428.25 1,428.61 1,401.67 1,412.76 1,412.76 138,300
Jun 18, 2024 1,411.65 1,439.94 1,411.15 1,421.80 1,421.80 214,400
Jun 17, 2024 1,386.58 1,410.61 1,370.28 1,409.96 1,409.96 119,100
Jun 14, 2024 1,374.29 1,393.25 1,365.00 1,390.59 1,390.59 111,700
Jun 13, 2024 1,378.40 1,389.87 1,358.24 1,379.01 1,379.01 94,700
Jun 12, 2024 1,332.15 1,390.54 1,331.86 1,378.36 1,378.36 183,700
Jun 11, 2024 1,298.64 1,322.19 1,287.99 1,315.33 1,315.33 77,100
Jun 10, 2024 1,307.68 1,325.72 1,298.27 1,310.15 1,310.15 125,900
Jun 7, 2024 1,332.93 1,332.93 1,307.12 1,310.32 1,310.32 100,600
Jun 6, 2024 1,351.97 1,364.22 1,329.11 1,329.88 1,329.88 119,600
Jun 5, 2024 1,312.33 1,351.95 1,309.57 1,351.07 1,351.07 107,300
Jun 4, 2024 1,290.46 1,310.91 1,285.27 1,302.74 1,302.74 98,900
Jun 3, 2024 1,288.67 1,294.94 1,274.55 1,293.82 1,293.82 143,900
May 31, 2024 1,304.31 1,305.15 1,266.72 1,289.93 1,289.93 332,800
May 30, 2024 1,341.56 1,342.38 1,293.69 1,302.66 1,302.66 196,800
May 29, 2024 1,374.22 1,386.55 1,354.33 1,356.30 1,356.30 131,500
May 28, 2024 1,380.16 1,390.00 1,364.34 1,385.13 1,385.13 188,500
May 24, 2024 1,356.19 1,387.84 1,346.25 1,384.64 1,384.64 171,500
May 23, 2024 1,381.35 1,381.35 1,353.09 1,353.18 1,353.18 237,100
May 22, 2024 1,374.71 1,393.42 1,366.06 1,366.64 1,366.64 192,900
May 21, 2024 1,443.69 1,443.69 1,367.02 1,374.80 1,374.80 368,600
May 20, 2024 1,423.49 1,451.78 1,422.35 1,446.28 1,446.28 259,400
May 17, 2024 1,415.95 1,415.95 1,388.00 1,411.35 1,411.35 246,600
May 16, 2024 1,374.86 1,412.36 1,366.16 1,404.43 1,404.43 356,900
May 15, 2024 1,365.94 1,397.79 1,364.58 1,368.16 1,368.16 260,200
May 14, 2024 1,333.12 1,355.33 1,324.30 1,353.93 1,353.93 208,200
May 13, 2024 1,331.02 1,342.45 1,322.32 1,332.53 1,332.53 244,600
May 10, 2024 1,293.00 1,358.22 1,293.00 1,328.61 1,328.61 436,400
May 9, 2024 1,251.44 1,288.52 1,240.31 1,286.78 1,286.78 200,900
May 8, 2024 1,241.00 1,262.97 1,238.69 1,251.44 1,251.44 132,800
May 7, 2024 1,240.10 1,244.18 1,229.29 1,240.62 1,240.62 163,600
May 6, 2024 1,205.78 1,242.64 1,204.03 1,242.63 1,242.63 207,700
May 3, 2024 1,182.34 1,204.54 1,176.43 1,193.01 1,193.01 182,900
May 2, 2024 1,155.64 1,166.53 1,134.86 1,165.35 1,165.35 166,200
May 1, 2024 1,138.03 1,178.60 1,134.06 1,140.73 1,140.73 244,800
Apr 30, 2024 1,143.00 1,157.98 1,131.03 1,133.33 1,133.33 210,600
Apr 29, 2024 1,116.40 1,145.48 1,112.65 1,143.06 1,143.06 317,400
Apr 26, 2024 1,136.83 1,159.81 1,105.65 1,110.85 1,110.85 440,700
Apr 25, 2024 1,175.79 1,211.77 1,168.83 1,193.66 1,193.66 218,900
Apr 24, 2024 1,197.67 1,218.12 1,178.07 1,193.03 1,193.03 177,900
Apr 23, 2024 1,155.01 1,188.40 1,155.01 1,188.19 1,188.19 275,300
Apr 22, 2024 1,142.48 1,157.16 1,136.64 1,150.66 1,150.66 233,500
Apr 19, 2024 1,165.64 1,165.64 1,121.88 1,130.06 1,130.06 156,400
Apr 18, 2024 1,163.28 1,203.00 1,147.06 1,162.25 1,162.25 214,700
Apr 17, 2024 1,157.25 1,169.92 1,144.87 1,153.28 1,153.28 175,700
Apr 16, 2024 1,151.27 1,153.92 1,130.86 1,152.70 1,152.70 163,200
Apr 15, 2024 1,185.21 1,197.84 1,145.62 1,150.52 1,150.52 182,600
Apr 12, 2024 1,168.89 1,183.73 1,166.50 1,175.61 1,175.61 118,200
Apr 11, 2024 1,187.13 1,199.67 1,180.25 1,191.68 1,191.68 108,200
Apr 10, 2024 1,200.00 1,211.26 1,177.61 1,181.23 1,181.23 179,100
Apr 9, 2024 1,246.45 1,246.45 1,209.54 1,219.08 1,219.08 115,400
Apr 8, 2024 1,232.31 1,244.04 1,222.46 1,238.88 1,238.88 96,400
Apr 5, 2024 1,221.89 1,243.40 1,221.89 1,231.65 1,231.65 80,300
Apr 4, 2024 1,260.61 1,266.86 1,214.89 1,219.85 1,219.85 114,100
Apr 3, 2024 1,229.61 1,261.74 1,229.61 1,248.55 1,248.55 101,800
Apr 2, 2024 1,233.58 1,247.46 1,224.81 1,247.29 1,247.29 141,700
Apr 1, 2024 1,249.61 1,265.74 1,247.93 1,254.37 1,254.37 121,100
Mar 28, 2024 1,259.11 1,276.48 1,248.57 1,249.61 1,249.61 151,700
Mar 27, 2024 1,292.00 1,307.98 1,255.02 1,258.51 1,258.51 144,700
Mar 26, 2024 1,277.19 1,290.13 1,271.30 1,282.47 1,282.47 137,100
Mar 25, 2024 1,276.74 1,276.74 1,260.19 1,266.61 1,266.61 115,900
Mar 22, 2024 1,280.00 1,286.00 1,264.10 1,276.74 1,276.74 205,600
Mar 21, 2024 1,258.76 1,287.46 1,241.41 1,280.02 1,280.02 135,100
Mar 20, 2024 1,243.38 1,247.13 1,228.02 1,245.40 1,245.40 101,900
Mar 19, 2024 1,216.82 1,239.73 1,210.00 1,235.63 1,235.63 155,300
Mar 18, 2024 1,217.97 1,254.99 1,216.34 1,222.74 1,222.74 176,300
Mar 15, 2024 1,188.10 1,213.63 1,181.00 1,211.81 1,211.81 333,000
Mar 14, 2024 1,251.52 1,258.77 1,192.75 1,202.00 1,202.00 364,500
Mar 13, 2024 1,324.23 1,327.54 1,221.30 1,245.82 1,245.82 366,000
Mar 12, 2024 1,289.42 1,331.97 1,282.84 1,328.59 1,328.59 150,400
Mar 11, 2024 1,288.29 1,294.96 1,262.86 1,282.68 1,282.68 153,100
Mar 8, 2024 1,336.37 1,349.75 1,296.00 1,300.45 1,300.45 135,900
Mar 7, 2024 1,300.00 1,335.04 1,295.21 1,334.99 1,334.99 183,100
Mar 6, 2024 1,278.42 1,290.50 1,268.56 1,288.11 1,288.11 112,700
Mar 5, 2024 1,297.37 1,297.37 1,248.03 1,263.65 1,263.65 181,500
Mar 4, 2024 1,295.04 1,315.84 1,293.11 1,301.25 1,301.25 87,300
Mar 1, 2024 1,266.48 1,297.63 1,263.65 1,295.20 1,295.20 148,500
Feb 29, 2024 1,279.34 1,284.27 1,265.20 1,269.91 1,269.91 163,300
Feb 28, 2024 1,273.86 1,286.80 1,273.86 1,274.63 1,274.63 193,400
Feb 27, 2024 1,280.78 1,288.75 1,271.02 1,276.03 1,276.03 102,200
Feb 26, 2024 1,292.92 1,306.20 1,288.23 1,288.25 1,288.25 180,400
Feb 23, 2024 1,291.89 1,296.36 1,268.29 1,282.33 1,282.33 123,500
Feb 22, 2024 1,277.52 1,290.92 1,267.38 1,288.26 1,288.26 146,200
Feb 21, 2024 1,248.91 1,259.38 1,223.88 1,246.56 1,246.56 151,200
Feb 20, 2024 1,278.76 1,278.76 1,252.69 1,259.20 1,259.20 153,400
Feb 16, 2024 1,295.88 1,304.23 1,280.60 1,282.06 1,282.06 115,300
Feb 15, 2024 1,299.64 1,307.49 1,283.22 1,302.70 1,302.70 143,500
Feb 14, 2024 1,283.56 1,297.77 1,279.43 1,293.84 1,293.84 155,000
Feb 13, 2024 1,269.68 1,289.88 1,257.78 1,269.48 1,269.48 273,000
Feb 12, 2024 1,333.93 1,333.93 1,295.02 1,298.35 1,298.35 159,600
Feb 9, 2024 1,327.95 1,336.39 1,317.42 1,323.81 1,323.81 118,900
Feb 8, 2024 1,283.23 1,325.00 1,283.23 1,321.44 1,321.44 196,700
Feb 7, 2024 1,263.63 1,286.75 1,261.96 1,280.45 1,280.45 168,600
Feb 6, 2024 1,259.81 1,264.24 1,230.39 1,259.81 1,259.81 209,000
Feb 5, 2024 1,256.13 1,258.79 1,233.87 1,256.13 1,256.13 100,600
Feb 2, 2024 1,243.20 1,257.50 1,239.98 1,255.30 1,255.30 121,400
Feb 1, 2024 1,198.83 1,243.65 1,198.83 1,243.17 1,243.17 159,700
Jan 31, 2024 1,197.34 1,219.34 1,187.89 1,198.83 1,198.83 206,100
Jan 30, 2024 1,216.62 1,222.72 1,196.99 1,197.06 1,197.06 195,200
Jan 29, 2024 1,200.00 1,228.36 1,199.04 1,222.38 1,222.38 198,400
Jan 26, 2024 1,235.50 1,275.92 1,195.01 1,196.36 1,196.36 407,100
Jan 25, 2024 1,286.92 1,292.17 1,273.89 1,284.27 1,284.27 219,900
Jan 24, 2024 1,307.14 1,307.14 1,274.55 1,275.55 1,275.55 182,000
Jan 23, 2024 1,280.00 1,291.48 1,263.36 1,281.51 1,281.51 260,500
Jan 22, 2024 1,272.00 1,297.45 1,264.52 1,288.32 1,288.32 248,400
Jan 19, 2024 1,260.25 1,266.71 1,248.02 1,260.21 1,260.21 176,000
Jan 18, 2024 1,237.25 1,253.47 1,231.99 1,250.42 1,250.42 130,900
Jan 17, 2024 1,220.00 1,231.23 1,204.69 1,230.16 1,230.16 162,800
Jan 16, 2024 1,230.00 1,254.42 1,211.59 1,224.39 1,224.39 214,700
Jan 12, 2024 1,221.12 1,231.50 1,215.77 1,230.99 1,230.99 117,300
Jan 11, 2024 1,204.27 1,215.69 1,190.57 1,214.84 1,214.84 105,100
Jan 10, 2024 1,168.33 1,200.34 1,165.77 1,200.23 1,200.23 141,300
Jan 9, 2024 1,144.84 1,163.94 1,139.75 1,159.66 1,159.66 110,000
Jan 8, 2024 1,120.92 1,154.52 1,115.81 1,152.43 1,152.43 134,200
Jan 5, 2024 1,115.52 1,132.40 1,113.19 1,115.46 1,115.46 164,600
Jan 4, 2024 1,124.09 1,132.93 1,115.10 1,117.46 1,117.46 127,700
Jan 3, 2024 1,131.16 1,135.00 1,116.12 1,122.37 1,122.37 158,600
Jan 2, 2024 1,152.40 1,158.01 1,119.88 1,131.16 1,131.16 190,800
Dec 29, 2023 1,168.10 1,176.22 1,155.27 1,164.01 1,164.01 97,000
Dec 28, 2023 1,172.28 1,173.71 1,167.04 1,169.34 1,169.34 62,800
Dec 27, 2023 1,163.99 1,175.35 1,162.34 1,170.61 1,170.61 115,200
Dec 26, 2023 1,175.17 1,175.17 1,160.57 1,164.62 1,164.62 111,400
Dec 22, 2023 1,175.61 1,175.61 1,160.26 1,168.88 1,168.88 67,100
Dec 21, 2023 1,162.23 1,172.20 1,154.57 1,165.46 1,165.46 135,200
Dec 20, 2023 1,152.51 1,180.56 1,149.92 1,155.15 1,155.15 130,000
Dec 19, 2023 1,150.26 1,156.39 1,149.16 1,152.51 1,152.51 322,300
Dec 18, 2023 1,135.00 1,152.53 1,130.74 1,148.77 1,148.77 359,600
Dec 15, 2023 1,127.12 1,136.63 1,121.53 1,129.78 1,129.78 467,100
Dec 14, 2023 1,181.69 1,185.42 1,123.56 1,129.59 1,129.59 423,600
Dec 13, 2023 1,163.29 1,183.79 1,157.76 1,166.78 1,166.78 236,300
Dec 12, 2023 1,140.19 1,159.67 1,132.73 1,159.22 1,159.22 160,600
Dec 11, 2023 1,131.81 1,147.52 1,123.93 1,145.82 1,145.82 133,100
Dec 8, 2023 1,114.12 1,140.85 1,112.92 1,134.39 1,134.39 130,100
Dec 7, 2023 1,110.29 1,120.49 1,099.74 1,118.06 1,118.06 138,400
Dec 6, 2023 1,133.58 1,140.51 1,108.17 1,111.61 1,111.61 162,000
Dec 5, 2023 1,115.14 1,131.69 1,110.72 1,131.04 1,131.04 156,100
Dec 4, 2023 1,120.00 1,151.49 1,117.26 1,122.43 1,122.43 191,100
Dec 1, 2023 1,084.97 1,130.47 1,083.72 1,127.71 1,127.71 299,800
Nov 30, 2023 1,075.00 1,092.15 1,070.37 1,087.60 1,087.60 370,500
Nov 29, 2023 1,084.67 1,105.56 1,071.68 1,075.10 1,075.10 219,900
Nov 28, 2023 1,077.76 1,089.73 1,067.36 1,073.31 1,073.31 161,200
Nov 27, 2023 1,073.36 1,083.53 1,072.31 1,081.96 1,081.96 142,600
Nov 24, 2023 1,061.96 1,070.96 1,061.96 1,069.54 1,069.54 36,000
Nov 22, 2023 1,063.10 1,077.14 1,057.70 1,065.17 1,065.17 100,800

Related Tickers