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 | 322.08 | 322.08 | 317.25 | 317.25 | 317.25 | 317.25 | 0.00% | 51,431 |
| May 01, 2026 | 330.10 | 330.52 | 323.36 | 323.88 | 323.88 | 323.88 | 0.00% | 3,865,293 |
| Apr 30, 2026 | 322.24 | 330.12 | 322.24 | 328.80 | 328.80 | 328.80 | 0.00% | 4,317,900 |
| Apr 29, 2026 | 325.66 | 325.84 | 319.05 | 322.81 | 322.81 | 322.81 | 0.00% | 4,150,000 |
| Apr 28, 2026 | 334.45 | 335.93 | 327.36 | 329.06 | 329.06 | 329.06 | 0.00% | 4,279,300 |
| Apr 27, 2026 | 334.48 | 337.38 | 332.14 | 332.30 | 332.30 | 332.30 | 0.00% | 3,282,922 |
| Apr 24, 2026 | 337.88 | 340.27 | 334.68 | 335.89 | 335.89 | 335.89 | 0.00% | 3,255,912 |
| Apr 23, 2026 | 339.50 | 340.83 | 336.88 | 340.16 | 340.16 | 340.16 | 0.00% | 2,712,437 |
| Apr 22, 2026 | 343.95 | 345.24 | 337.92 | 339.50 | 339.50 | 339.50 | 0.00% | 2,855,813 |
| Apr 21, 2026 | 352.93 | 353.55 | 342.97 | 343.92 | 343.92 | 343.92 | 0.00% | 3,081,000 |
| Apr 20, 2026 | 348.34 | 351.17 | 343.62 | 350.99 | 350.99 | 350.99 | 0.00% | 3,260,906 |
| Apr 17, 2026 | 342.84 | 352.02 | 342.84 | 349.40 | 349.40 | 349.40 | 0.00% | 4,930,400 |
| Apr 16, 2026 | 339.99 | 341.98 | 336.69 | 337.15 | 337.15 | 337.15 | 0.00% | 2,856,722 |
| Apr 15, 2026 | 341.85 | 342.27 | 336.62 | 338.91 | 338.91 | 338.91 | 0.00% | 3,365,237 |
| Apr 14, 2026 | 341.00 | 342.76 | 338.34 | 342.71 | 342.71 | 342.71 | 0.00% | 2,882,500 |
| Apr 13, 2026 | 335.54 | 341.44 | 331.93 | 341.16 | 341.16 | 341.16 | 0.00% | 3,741,216 |
| Apr 10, 2026 | 341.04 | 341.23 | 335.81 | 337.34 | 337.34 | 337.34 | 0.00% | 3,208,482 |
| Apr 09, 2026 | 331.26 | 340.57 | 328.45 | 339.58 | 339.58 | 339.58 | 0.00% | 3,002,030 |
| Apr 08, 2026 | 333.26 | 338.78 | 332.25 | 336.16 | 336.16 | 336.16 | 0.00% | 4,610,604 |
| Apr 07, 2026 | 323.00 | 324.38 | 315.31 | 318.77 | 318.77 | 318.77 | 0.00% | 4,661,614 |
| Apr 06, 2026 | 319.70 | 326.68 | 318.92 | 326.65 | 326.65 | 326.65 | 0.00% | 2,448,300 |
| Apr 02, 2026 | 323.60 | 326.30 | 318.66 | 321.63 | 321.63 | 321.63 | 0.00% | 3,732,342 |
| Apr 01, 2026 | 329.37 | 333.09 | 327.81 | 329.56 | 329.56 | 329.56 | 0.00% | 3,386,547 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.