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 | 171.43 | 172.25 | 160.66 | 160.96 | 160.96 | 160.96 | 0.00% | 1,451,970 |
| May 01, 2026 | 185.19 | 185.67 | 176.99 | 177.30 | 177.30 | 177.30 | 0.00% | 1,517,899 |
| Apr 30, 2026 | 189.30 | 190.00 | 179.51 | 181.81 | 181.81 | 181.81 | 0.00% | 3,423,378 |
| Apr 29, 2026 | 187.45 | 190.05 | 185.54 | 186.43 | 186.43 | 186.43 | 0.00% | 1,902,500 |
| Apr 28, 2026 | 188.41 | 190.15 | 186.78 | 187.96 | 187.96 | 187.96 | 0.00% | 2,606,812 |
| Apr 27, 2026 | 183.34 | 189.04 | 182.35 | 188.42 | 188.42 | 188.42 | 0.00% | 2,144,248 |
| Apr 24, 2026 | 183.00 | 183.78 | 180.31 | 183.03 | 183.03 | 183.03 | 0.00% | 1,015,400 |
| Apr 23, 2026 | 184.03 | 185.04 | 182.05 | 183.74 | 183.74 | 183.74 | 0.00% | 1,526,532 |
| Apr 22, 2026 | 183.99 | 185.72 | 181.78 | 182.35 | 182.35 | 182.35 | 0.00% | 1,341,500 |
| Apr 21, 2026 | 183.25 | 185.25 | 180.10 | 183.64 | 183.64 | 183.64 | 0.00% | 1,443,188 |
| Apr 20, 2026 | 180.08 | 184.64 | 177.50 | 183.95 | 183.95 | 183.95 | 0.00% | 2,403,500 |
| Apr 17, 2026 | 182.29 | 187.09 | 181.31 | 182.24 | 182.24 | 182.24 | 0.00% | 3,901,600 |
| Apr 16, 2026 | 168.08 | 183.25 | 168.08 | 181.61 | 181.61 | 181.61 | 0.00% | 3,711,515 |
| Apr 15, 2026 | 168.51 | 168.98 | 166.96 | 168.08 | 168.08 | 168.08 | 0.00% | 1,228,702 |
| Apr 14, 2026 | 164.73 | 168.57 | 163.80 | 168.51 | 168.51 | 168.51 | 0.00% | 1,581,900 |
| Apr 13, 2026 | 162.94 | 165.10 | 159.96 | 164.92 | 164.92 | 164.92 | 0.00% | 1,837,428 |
| Apr 10, 2026 | 169.73 | 171.52 | 163.16 | 163.49 | 163.49 | 163.49 | 0.00% | 2,024,900 |
| Apr 09, 2026 | 172.42 | 174.89 | 168.68 | 170.20 | 170.20 | 170.20 | 0.00% | 1,467,209 |
| Apr 08, 2026 | 166.35 | 172.74 | 166.35 | 172.42 | 172.42 | 172.42 | 0.00% | 1,593,500 |
| Apr 07, 2026 | 168.13 | 169.07 | 164.57 | 166.10 | 166.10 | 166.10 | 0.00% | 1,647,223 |
| Apr 06, 2026 | 167.90 | 169.21 | 166.59 | 169.01 | 169.01 | 169.01 | 0.00% | 797,000 |
| Apr 02, 2026 | 165.47 | 170.00 | 165.18 | 167.84 | 167.84 | 167.84 | 0.00% | 1,009,700 |
| Apr 01, 2026 | 167.70 | 170.78 | 166.58 | 168.50 | 168.50 | 168.50 | 0.00% | 1,468,990 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.