Price chart
Live · FMPAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 833.75 | 857.86 | 831.36 | 853.85 | 853.85 | 853.85 | 0.00% | 13,724 |
| May 01, 2026 | 822.00 | 836.71 | 821.00 | 835.92 | 835.92 | 835.92 | 0.00% | 377,678 |
| Apr 30, 2026 | 788.29 | 823.61 | 788.29 | 822.15 | 822.15 | 821.58 | -0.07% | 411,646 |
| Apr 29, 2026 | 786.07 | 786.48 | 771.44 | 781.50 | 781.50 | 780.96 | -0.07% | 263,212 |
| Apr 28, 2026 | 802.21 | 804.27 | 777.05 | 784.61 | 784.61 | 784.07 | -0.07% | 339,747 |
| Apr 27, 2026 | 803.58 | 806.49 | 791.39 | 804.50 | 804.50 | 803.94 | -0.07% | 352,355 |
| Apr 24, 2026 | 798.35 | 802.56 | 789.90 | 799.55 | 799.55 | 799.00 | -0.07% | 372,949 |
| Apr 23, 2026 | 786.39 | 798.46 | 780.86 | 789.82 | 789.82 | 789.27 | -0.07% | 398,200 |
| Apr 22, 2026 | 786.13 | 787.36 | 774.44 | 782.91 | 782.91 | 782.37 | -0.07% | 286,025 |
| Apr 21, 2026 | 766.56 | 784.20 | 765.00 | 781.82 | 781.82 | 781.28 | -0.07% | 305,900 |
| Apr 20, 2026 | 760.23 | 770.33 | 752.74 | 768.45 | 768.45 | 767.92 | -0.07% | 331,656 |
| Apr 17, 2026 | 738.99 | 758.71 | 735.09 | 754.72 | 754.72 | 754.20 | -0.07% | 369,447 |
| Apr 16, 2026 | 738.23 | 742.75 | 731.65 | 737.22 | 737.22 | 736.71 | -0.07% | 400,104 |
| Apr 15, 2026 | 738.03 | 744.57 | 730.00 | 736.83 | 736.83 | 736.32 | -0.07% | 295,753 |
| Apr 14, 2026 | 733.53 | 743.73 | 730.25 | 742.45 | 742.45 | 741.94 | -0.07% | 373,881 |
| Apr 13, 2026 | 737.29 | 737.29 | 729.19 | 735.00 | 735.00 | 734.49 | -0.07% | 426,743 |
| Apr 10, 2026 | 760.02 | 762.60 | 730.20 | 738.17 | 738.17 | 737.66 | -0.07% | 574,200 |
| Apr 09, 2026 | 753.59 | 774.23 | 751.33 | 758.76 | 758.76 | 758.23 | -0.07% | 707,839 |
| Apr 08, 2026 | 749.85 | 762.51 | 737.95 | 758.37 | 758.37 | 757.84 | -0.07% | 8,688,984 |
| Apr 07, 2026 | 757.25 | 757.25 | 738.60 | 741.82 | 741.82 | 741.31 | -0.07% | 710,701 |
| Apr 06, 2026 | 743.19 | 753.41 | 740.64 | 747.77 | 747.77 | 747.25 | -0.07% | 312,400 |
| Apr 02, 2026 | 735.40 | 746.57 | 727.32 | 743.42 | 743.42 | 742.90 | -0.07% | 368,239 |
| Apr 01, 2026 | 726.84 | 738.00 | 722.91 | 737.16 | 737.16 | 736.65 | -0.07% | 684,719 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.