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 | 576.70 | 579.90 | 573.00 | 576.27 | 576.27 | 576.27 | 0.00% | 8,363 |
| May 01, 2026 | 588.30 | 590.07 | 575.70 | 577.26 | 577.26 | 577.26 | 0.00% | 802,920 |
| Apr 30, 2026 | 562.46 | 594.41 | 562.46 | 589.87 | 589.87 | 589.87 | 0.00% | 1,562,300 |
| Apr 29, 2026 | 558.27 | 563.86 | 557.76 | 560.02 | 560.02 | 560.02 | 0.00% | 872,400 |
| Apr 28, 2026 | 574.45 | 574.46 | 559.76 | 563.86 | 563.86 | 563.86 | 0.00% | 894,884 |
| Apr 27, 2026 | 566.63 | 577.99 | 564.16 | 567.69 | 567.69 | 567.69 | 0.00% | 1,035,331 |
| Apr 24, 2026 | 585.37 | 588.17 | 561.62 | 562.64 | 562.64 | 562.64 | 0.00% | 1,102,600 |
| Apr 23, 2026 | 584.37 | 594.97 | 580.00 | 591.95 | 591.95 | 591.95 | 0.00% | 919,494 |
| Apr 22, 2026 | 589.49 | 593.10 | 579.81 | 579.99 | 579.99 | 579.99 | 0.00% | 796,720 |
| Apr 21, 2026 | 592.56 | 598.66 | 586.61 | 587.30 | 587.30 | 587.30 | 0.00% | 632,000 |
| Apr 20, 2026 | 589.98 | 595.64 | 587.55 | 594.52 | 594.52 | 594.52 | 0.00% | 920,146 |
| Apr 17, 2026 | 586.00 | 593.70 | 582.03 | 590.46 | 590.46 | 590.46 | 0.00% | 1,238,842 |
| Apr 16, 2026 | 572.84 | 585.53 | 564.82 | 584.19 | 584.19 | 584.19 | 0.00% | 1,444,050 |
| Apr 15, 2026 | 590.78 | 593.86 | 572.10 | 576.64 | 576.64 | 576.64 | 0.00% | 1,554,193 |
| Apr 14, 2026 | 599.46 | 602.44 | 593.68 | 596.04 | 596.04 | 596.04 | 0.00% | 868,100 |
| Apr 13, 2026 | 604.46 | 607.93 | 598.85 | 603.04 | 603.04 | 603.04 | 0.00% | 1,178,363 |
| Apr 10, 2026 | 618.45 | 619.24 | 601.06 | 605.00 | 605.00 | 605.00 | 0.00% | 1,263,939 |
| Apr 09, 2026 | 607.69 | 618.95 | 607.45 | 618.00 | 618.00 | 618.00 | 0.00% | 1,205,984 |
| Apr 08, 2026 | 592.24 | 609.68 | 590.00 | 609.32 | 609.32 | 609.32 | 0.00% | 1,450,142 |
| Apr 07, 2026 | 573.31 | 576.13 | 569.31 | 576.00 | 576.00 | 576.00 | 0.00% | 876,100 |
| Apr 06, 2026 | 572.39 | 575.21 | 566.66 | 575.09 | 575.09 | 575.09 | 0.00% | 1,055,712 |
| Apr 02, 2026 | 560.70 | 580.69 | 556.45 | 575.71 | 575.71 | 575.71 | 0.00% | 1,248,799 |
| Apr 01, 2026 | 565.44 | 579.37 | 564.15 | 570.70 | 570.70 | 570.70 | 0.00% | 1,573,509 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.