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 | 495.00 | 506.08 | 493.88 | 504.28 | 504.28 | 504.28 | 0.00% | 166,288 |
| May 01, 2026 | 506.00 | 509.00 | 492.15 | 495.46 | 495.46 | 495.46 | 0.00% | 4,531,833 |
| Apr 30, 2026 | 504.50 | 514.15 | 498.96 | 502.92 | 502.92 | 502.92 | 0.00% | 5,975,100 |
| Apr 29, 2026 | 529.99 | 534.21 | 520.89 | 525.23 | 525.23 | 525.23 | 0.00% | 5,876,700 |
| Apr 28, 2026 | 512.25 | 517.00 | 507.24 | 507.62 | 507.62 | 507.62 | 0.00% | 3,892,549 |
| Apr 27, 2026 | 500.76 | 509.05 | 500.76 | 506.43 | 506.43 | 506.43 | 0.00% | 2,531,468 |
| Apr 24, 2026 | 499.00 | 505.61 | 495.63 | 504.17 | 504.17 | 504.17 | 0.00% | 2,406,989 |
| Apr 23, 2026 | 507.37 | 509.65 | 498.37 | 502.38 | 502.38 | 502.38 | 0.00% | 2,724,324 |
| Apr 22, 2026 | 512.07 | 513.79 | 505.72 | 510.16 | 510.16 | 510.16 | 0.00% | 2,288,823 |
| Apr 21, 2026 | 516.93 | 523.11 | 510.17 | 511.35 | 511.35 | 511.35 | 0.00% | 3,445,129 |
| Apr 20, 2026 | 520.76 | 524.48 | 514.54 | 516.65 | 516.65 | 516.65 | 0.00% | 2,503,858 |
| Apr 17, 2026 | 521.50 | 527.47 | 518.74 | 521.30 | 521.30 | 521.30 | 0.00% | 3,617,601 |
| Apr 16, 2026 | 518.03 | 522.23 | 517.01 | 518.54 | 518.54 | 518.54 | 0.00% | 2,967,696 |
| Apr 15, 2026 | 516.00 | 522.43 | 513.20 | 519.96 | 519.96 | 519.96 | 0.00% | 2,911,234 |
| Apr 14, 2026 | 508.00 | 513.98 | 506.69 | 513.16 | 513.16 | 513.16 | 0.00% | 2,745,002 |
| Apr 13, 2026 | 496.23 | 508.87 | 495.00 | 508.58 | 508.58 | 508.58 | 0.00% | 3,318,100 |
| Apr 10, 2026 | 502.01 | 504.39 | 495.67 | 498.66 | 498.66 | 498.66 | 0.00% | 2,842,593 |
| Apr 09, 2026 | 504.46 | 506.67 | 497.76 | 503.57 | 503.57 | 503.57 | 0.00% | 3,301,927 |
| Apr 08, 2026 | 508.00 | 511.82 | 505.86 | 507.12 | 507.12 | 506.25 | -0.17% | 3,874,920 |
| Apr 07, 2026 | 498.29 | 502.60 | 495.67 | 498.28 | 498.28 | 497.43 | -0.17% | 3,593,200 |
| Apr 06, 2026 | 493.75 | 501.91 | 491.18 | 501.50 | 501.50 | 500.64 | -0.17% | 2,466,299 |
| Apr 02, 2026 | 488.13 | 499.88 | 487.75 | 493.44 | 493.44 | 492.59 | -0.17% | 2,926,020 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.