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 | 171.85 | 175.02 | 171.19 | 173.12 | 173.12 | 173.12 | 0.00% | 31,948 |
| May 01, 2026 | 166.42 | 174.30 | 166.01 | 171.74 | 171.74 | 171.74 | 0.00% | 4,031,111 |
| Apr 30, 2026 | 158.75 | 168.00 | 158.00 | 165.17 | 165.17 | 165.17 | 0.00% | 6,130,900 |
| Apr 29, 2026 | 174.40 | 174.79 | 158.42 | 158.65 | 158.65 | 158.65 | 0.00% | 5,616,000 |
| Apr 28, 2026 | 176.02 | 178.55 | 170.77 | 173.11 | 173.11 | 173.11 | 0.00% | 4,775,700 |
| Apr 27, 2026 | 178.91 | 184.00 | 171.97 | 174.61 | 174.61 | 174.61 | 0.00% | 6,206,800 |
| Apr 24, 2026 | 233.00 | 234.71 | 178.00 | 180.13 | 180.13 | 180.13 | 0.00% | 13,325,309 |
| Apr 23, 2026 | 249.35 | 254.11 | 241.41 | 241.78 | 241.78 | 241.78 | 0.00% | 3,609,941 |
| Apr 22, 2026 | 242.29 | 245.82 | 241.39 | 242.49 | 242.49 | 242.49 | 0.00% | 1,612,894 |
| Apr 21, 2026 | 246.02 | 248.66 | 241.35 | 241.95 | 241.95 | 241.95 | 0.00% | 1,929,877 |
| Apr 20, 2026 | 236.77 | 249.32 | 236.70 | 244.69 | 244.69 | 244.69 | 0.00% | 2,188,400 |
| Apr 17, 2026 | 236.00 | 241.50 | 234.23 | 236.62 | 236.62 | 236.62 | 0.00% | 1,778,344 |
| Apr 16, 2026 | 220.70 | 235.99 | 220.09 | 235.97 | 235.97 | 235.97 | 0.00% | 2,058,857 |
| Apr 15, 2026 | 216.04 | 223.85 | 215.00 | 220.29 | 220.29 | 220.29 | 0.00% | 2,028,200 |
| Apr 14, 2026 | 224.76 | 227.30 | 215.01 | 215.57 | 215.57 | 215.57 | 0.00% | 2,429,115 |
| Apr 13, 2026 | 218.59 | 227.73 | 216.00 | 226.30 | 226.30 | 226.30 | 0.00% | 1,858,857 |
| Apr 10, 2026 | 224.66 | 226.00 | 218.11 | 218.82 | 218.82 | 218.82 | 0.00% | 1,364,608 |
| Apr 09, 2026 | 221.21 | 225.41 | 217.78 | 223.23 | 223.23 | 223.23 | 0.00% | 1,304,289 |
| Apr 08, 2026 | 226.66 | 226.79 | 219.65 | 221.63 | 221.63 | 221.63 | 0.00% | 1,367,120 |
| Apr 07, 2026 | 220.23 | 224.92 | 216.76 | 223.80 | 223.80 | 223.80 | 0.00% | 1,045,707 |
| Apr 06, 2026 | 219.50 | 224.41 | 217.29 | 219.98 | 219.98 | 219.98 | 0.00% | 869,233 |
| Apr 02, 2026 | 216.46 | 221.32 | 211.61 | 219.79 | 219.79 | 219.79 | 0.00% | 1,471,214 |
| Apr 01, 2026 | 213.17 | 217.50 | 208.52 | 216.27 | 216.27 | 216.27 | 0.00% | 1,981,713 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.