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 | 986.88 | 997.00 | 952.00 | 977.01 | 977.01 | 977.01 | 0.00% | 179,740 |
| May 01, 2026 | 913.00 | 985.13 | 905.70 | 949.93 | 949.93 | 949.93 | 0.00% | 4,774,683 |
| Apr 30, 2026 | 895.17 | 921.37 | 856.00 | 902.32 | 902.32 | 902.32 | 0.00% | 6,148,500 |
| Apr 29, 2026 | 821.11 | 887.90 | 814.19 | 858.32 | 858.32 | 858.32 | 0.00% | 6,179,936 |
| Apr 28, 2026 | 813.74 | 842.00 | 780.48 | 791.37 | 791.37 | 791.37 | 0.00% | 5,547,735 |
| Apr 27, 2026 | 855.75 | 867.85 | 811.45 | 859.68 | 859.68 | 859.68 | 0.00% | 5,289,749 |
| Apr 24, 2026 | 837.02 | 896.11 | 829.13 | 881.64 | 881.64 | 881.64 | 0.00% | 4,205,835 |
| Apr 23, 2026 | 854.00 | 881.85 | 831.92 | 846.89 | 846.89 | 846.89 | 0.00% | 3,756,419 |
| Apr 22, 2026 | 849.85 | 874.17 | 818.00 | 873.60 | 873.60 | 873.60 | 0.00% | 4,635,210 |
| Apr 21, 2026 | 900.00 | 925.50 | 832.18 | 836.92 | 836.92 | 836.92 | 0.00% | 5,725,514 |
| Apr 20, 2026 | 889.50 | 906.20 | 861.97 | 895.11 | 895.11 | 895.11 | 0.00% | 3,337,526 |
| Apr 17, 2026 | 912.00 | 912.00 | 865.02 | 894.07 | 894.07 | 894.07 | 0.00% | 4,343,934 |
| Apr 16, 2026 | 825.01 | 903.00 | 820.16 | 891.22 | 891.22 | 891.22 | 0.00% | 6,115,726 |
| Apr 15, 2026 | 856.89 | 859.49 | 800.56 | 824.01 | 824.01 | 824.01 | 0.00% | 5,994,400 |
| Apr 14, 2026 | 901.15 | 904.99 | 836.00 | 852.79 | 852.79 | 852.79 | 0.00% | 5,461,915 |
| Apr 13, 2026 | 889.00 | 905.90 | 841.05 | 871.18 | 871.18 | 871.18 | 0.00% | 6,558,639 |
| Apr 10, 2026 | 908.09 | 931.75 | 863.00 | 897.30 | 897.30 | 897.30 | 0.00% | 7,136,105 |
| Apr 09, 2026 | 912.00 | 960.00 | 871.73 | 894.13 | 894.13 | 894.13 | 0.00% | 7,034,600 |
| Apr 08, 2026 | 877.42 | 901.30 | 842.00 | 896.02 | 896.02 | 896.02 | 0.00% | 7,025,400 |
| Apr 07, 2026 | 778.82 | 816.92 | 770.00 | 815.75 | 815.75 | 815.75 | 0.00% | 5,486,631 |
| Apr 06, 2026 | 828.48 | 836.91 | 767.01 | 772.28 | 772.28 | 772.28 | 0.00% | 5,809,721 |
| Apr 02, 2026 | 708.59 | 827.56 | 707.84 | 826.88 | 826.88 | 826.88 | 0.00% | 7,886,200 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.