赛富时公司CRM · NASDAQ · USD
市场表现
2026-10-30 · NYSE · USD$229.17
-1.73 (-0.75%)2025-10-302026-10-30
交易日502 成交量（股）7,894,797.3892 当日区间$227.68 – $234.62
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 231.34 | 234.62 | 227.684 | 229.17 | 7,894,797.3892 |
| 2026-10-29 | 230.16 | 233.9669 | 225.04 | 230.9 | 7,687,572 |
| 2026-10-28 | 237.52 | 244.64 | 237.01 | 242.11 | 6,595,724.8231 |
| 2026-10-27 | 245.2 | 248.08 | 240.63 | 240.89 | 7,590,365.6696 |
| 2026-10-26 | 247.76 | 250.99 | 243.43 | 247.61 | 5,692,123.0754 |
| 2026-10-23 | 248.59 | 249.41 | 242.3 | 248.57 | 5,843,515.1059 |
| 2026-10-22 | 244.6 | 252.42 | 242.7 | 250.29 | 9,748,941.5463 |
| 2026-10-21 | 241.4 | 244.18 | 237.23 | 241.78 | 5,432,763.2011 |
| 2026-10-20 | 235.75 | 244.1443 | 235.6 | 242.43 | 8,140,327.6551 |
| 2026-10-19 | 238.475 | 243.01 | 236.9 | 242.45 | 7,041,194.7377 |
| 2026-10-16 | 250.51 | 251.94 | 237.26 | 240.7 | 8,346,876.9971 |
| 2026-10-15 | 238.5 | 247.18 | 238.02 | 246.74 | 8,738,741.8254 |
| 2026-10-14 | 238.4 | 240.11 | 233.59 | 235.95 | 6,159,579.1425 |
| 2026-10-13 | 235.995 | 245.06 | 234.7 | 238.01 | 9,080,932.9491 |
| 2026-10-12 | 236.65 | 240.9 | 231.48 | 233.92 | 8,878,863.2868 |
| 2026-10-09 | 229.6 | 230.71 | 226.66 | 229.13 | 4,681,533.7086 |
| 2026-10-08 | 225.46 | 227.95 | 220.29 | 227.8 | 6,187,507.2697 |
| 2026-10-07 | 225.24 | 226.5 | 221.53 | 224.56 | 5,189,355.5399 |
| 2026-10-06 | 235.21 | 236.14 | 233.87 | 234.64 | 7,640,731 |
| 2026-10-05 | 234.81 | 236.18 | 234.1 | 235.31 | 7,538,228 |
| 2026-10-02 | 238.11 | 239 | 233.17 | 234.69 | 7,905,433.3308 |
| 2026-10-01 | 235.28 | 239.45 | 230.75 | 236.69 | 9,573,639.9859 |
| 2026-09-30 | 225.4 | 233.76 | 224.4301 | 229.57 | 11,231,175.4155 |
| 2026-09-29 | 227.27 | 228.98 | 223.43 | 225.31 | 13,511,275.7296 |
| 2026-09-28 | 224.97 | 230.5725 | 221.18 | 227.27 | 10,327,499.7192 |
| 2026-09-25 | 237.03 | 239.37 | 233.38 | 234.02 | 8,738,242.6677 |
| 2026-09-24 | 240.64 | 242.09 | 237 | 238.22 | 11,073,957.0641 |
| 2026-09-23 | 234.415 | 241.12 | 234.24 | 237.58 | 12,357,594.0359 |
| 2026-09-22 | 241.5 | 242.44 | 229.81 | 233.28 | 13,644,146.7273 |
| 2026-09-21 | 239.8 | 241.335 | 236.25 | 236.42 | 10,581,926.8186 |
| 2026-09-18 | 244.25 | 244.25 | 236.545 | 237.92 | 21,962,385.619 |
| 2026-09-17 | 244.18 | 247 | 241.52 | 242.85 | 16,611,316.1308 |
| 2026-09-16 | 251.85 | 256.4 | 249.6 | 250.54 | 9,432,373.0022 |
| 2026-09-15 | 256.89 | 262.335 | 255.08 | 255.65 | 11,502,819.1958 |
| 2026-09-14 | 255.75 | 260.18 | 251.5 | 259.43 | 12,966,104.1014 |
| 2026-09-11 | 242.02 | 250.5472 | 242.02 | 247.72 | 9,741,017.1309 |
| 2026-09-10 | 245.35 | 248.5 | 241.75 | 243 | 10,735,743.2627 |
| 2026-09-09 | 249.78 | 254.8 | 243.45 | 244.16 | 11,858,964.7454 |
| 2026-09-08 | 253.715 | 253.9999 | 245.8902 | 249.12 | 17,482,726.098 |
| 2026-09-04 | 263.36 | 263.6 | 257.82 | 259.23 | 10,498,288.852 |
| 2026-09-03 | 261.98 | 268.27 | 261.6 | 264.43 | 16,037,830.7586 |
| 2026-09-02 | 259.38 | 264.55 | 253.6 | 256.93 | 14,393,707.5261 |
| 2026-09-01 | 255.01 | 262.32 | 254.25 | 258.11 | 15,897,531.3914 |
| 2026-08-31 | 254.39 | 262.28 | 254.39 | 257.54 | 22,471,492.7709 |
| 2026-08-28 | 250.47 | 263.53 | 249 | 256 | 34,362,722.0693 |
| 2026-08-27 | 230.05 | 254.48 | 230.05 | 252.05 | 55,517,471.0832 |
| 2026-08-26 | 199.94 | 206.44 | 198.95 | 205.62 | 14,888,872.7389 |
| 2026-08-25 | 205.85 | 210.31 | 204.76 | 205.69 | 10,089,513.9918 |
| 2026-08-24 | 208.42 | 213.17 | 207.39 | 209.06 | 9,586,822.3603 |
| 2026-08-21 | 205.58 | 211.07 | 204.7261 | 209.17 | 9,685,429.4261 |