MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDS — Factset Research Systems
NYSEFactset Research Systems
$266.00
-11.61(-4.18%)
- O
- 275.44
- H
- 275.44
- L
- 264.47
- V
- 563.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$266.00
Period Return-37.26%
Period High$474.79
Period Low$185.00
Avg Daily Volume767.2K
Total Trading Days365
FDS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $275.44 | $275.44 | $264.47 | $266.00 | $-11.61 | -4.18% | 563,983 | $267.60 | $264.47 $275.44 |
| Oct 1, 2026 | $277.03 | $285.48 | $273.47 | $277.61 | +$7.66 | +2.84% | 1,344,866 | $277.85 | $273.47 $285.48 |
| Sep 30, 2026 | $261.99 | $272.23 | $258.50 | $269.95 | +$9.98 | +3.84% | 1,491,128 | $267.19 | $258.50 $272.23 |
| Sep 29, 2026 | $266.27 | $269.11 | $252.05 | $259.97 | $-7.70 | -2.88% | 1,287,551 | $259.86 | $252.05 $269.11 |
| Sep 28, 2026 | $270.06 | $271.51 | $264.66 | $267.67 | $-5.41 | -1.98% | 762,322 | $267.89 | $264.66 $271.51 |
| Sep 25, 2026 | $269.87 | $276.58 | $269.38 | $273.08 | +$1.83 | +0.67% | 406,411 | $273.87 | $269.38 $276.58 |
| Sep 24, 2026 | $281.94 | $285.34 | $270.56 | $271.25 | $-8.18 | -2.93% | 679,984 | $272.81 | $270.56 $285.34 |
| Sep 23, 2026 | $276.75 | $283.69 | $275.83 | $279.43 | +$3.01 | +1.09% | 434,066 | $280.36 | $275.83 $283.69 |
| Sep 22, 2026 | $288.16 | $288.90 | $276.36 | $276.42 | $-7.68 | -2.70% | 789,181 | $278.40 | $276.36 $288.90 |
| Sep 21, 2026 | $285.13 | $289.78 | $281.88 | $284.10 | +$0.27 | +0.10% | 669,680 | $283.92 | $281.88 $289.78 |
| Sep 18, 2026 | $277.71 | $286.68 | $273.46 | $283.83 | +$4.98 | +1.79% | 1,194,618 | $283.47 | $273.46 $286.68 |
| Sep 17, 2026 | $273.34 | $281.31 | $270.76 | $278.85 | +$2.44 | +0.88% | 522,358 | $278.04 | $270.76 $281.31 |
| Sep 16, 2026 | $274.44 | $277.14 | $271.06 | $276.41 | $-0.68 | -0.25% | 700,633 | $275.44 | $271.06 $277.14 |
| Sep 15, 2026 | $273.45 | $284.89 | $270.60 | $277.09 | +$0.16 | +0.06% | 732,934 | $278.98 | $270.60 $284.89 |
| Sep 14, 2026 | $269.89 | $282.63 | $269.67 | $276.93 | +$17.22 | +6.63% | 1,074,925 | $277.52 | $269.67 $282.63 |
| Sep 11, 2026 | $264.90 | $265.00 | $255.87 | $259.71 | $-3.22 | -1.22% | 1,018,168 | $259.22 | $255.87 $265.00 |
| Sep 10, 2026 | $279.26 | $283.16 | $262.29 | $262.93 | $-16.24 | -5.82% | 1,496,407 | $267.76 | $262.29 $283.16 |
| Sep 9, 2026 | $287.93 | $287.95 | $279.16 | $279.17 | $-9.83 | -3.40% | 785,034 | $280.40 | $279.16 $287.95 |
| Sep 8, 2026 | $302.68 | $302.79 | $288.81 | $289.00 | $-12.96 | -4.29% | 1,788,903 | $289.80 | $288.81 $302.79 |
| Sep 4, 2026 | $305.72 | $306.11 | $299.57 | $301.96 | $-11.00 | -3.51% | 633,305 | $302.09 | $299.57 $306.11 |
| Sep 3, 2026 | $310.51 | $320.48 | $307.93 | $312.96 | +$6.89 | +2.25% | 637,618 | $312.37 | $307.93 $320.48 |
| Sep 2, 2026 | $301.49 | $309.09 | $299.00 | $306.07 | +$0.63 | +0.21% | 523,911 | $306.42 | $299.00 $309.09 |
| Sep 1, 2026 | $310.97 | $315.00 | $303.60 | $305.44 | $-8.11 | -2.59% | 952,146 | $308.63 | $303.60 $315.00 |
| Aug 31, 2026 | $307.17 | $314.51 | $303.65 | $313.55 | +$4.57 | +1.48% | 1,079,078 | $310.91 | $303.65 $314.51 |
| Aug 28, 2026 | $308.69 | $309.79 | $302.98 | $308.98 | +$4.51 | +1.48% | 715,269 | $307.77 | $302.98 $309.79 |
| Aug 27, 2026 | $296.70 | $309.39 | $290.31 | $304.47 | +$9.02 | +3.05% | 857,225 | $305.45 | $290.31 $309.39 |
| Aug 26, 2026 | $291.47 | $298.00 | $290.44 | $295.45 | $-0.63 | -0.21% | 831,731 | $294.39 | $290.44 $298.00 |
| Aug 25, 2026 | $298.96 | $303.26 | $295.70 | $296.08 | $-9.23 | -3.02% | 2,059,827 | $297.56 | $295.70 $303.26 |
| Aug 24, 2026 | $299.85 | $308.47 | $298.95 | $305.31 | +$5.40 | +1.80% | 649,510 | $304.69 | $298.95 $308.47 |
| Aug 21, 2026 | $298.57 | $302.22 | $296.56 | $299.91 | $-0.15 | -0.05% | 499,253 | $299.27 | $296.56 $302.22 |