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 | 453.97 | 460.83 | 453.21 | 454.12 | 454.12 | 453.09 | -0.23% | 24,334 |
| May 01, 2026 | 466.39 | 469.88 | 455.74 | 455.77 | 455.77 | 454.74 | -0.23% | 811,572 |
| Apr 30, 2026 | 456.94 | 462.82 | 453.94 | 461.85 | 461.85 | 460.80 | -0.23% | 1,070,811 |
| Apr 29, 2026 | 456.78 | 462.18 | 452.74 | 460.11 | 460.11 | 459.07 | -0.23% | 1,080,937 |
| Apr 28, 2026 | 464.94 | 470.64 | 457.53 | 457.99 | 457.99 | 456.95 | -0.23% | 1,281,576 |
| Apr 27, 2026 | 453.91 | 462.80 | 453.91 | 460.93 | 460.93 | 459.88 | -0.23% | 1,157,700 |
| Apr 24, 2026 | 453.10 | 458.85 | 453.10 | 456.05 | 456.05 | 455.02 | -0.23% | 792,900 |
| Apr 23, 2026 | 460.72 | 463.00 | 448.01 | 452.35 | 452.35 | 451.32 | -0.23% | 1,249,200 |
| Apr 22, 2026 | 474.27 | 482.54 | 464.57 | 466.72 | 466.72 | 465.66 | -0.23% | 1,583,165 |
| Apr 21, 2026 | 461.90 | 473.38 | 458.98 | 459.59 | 459.59 | 458.55 | -0.23% | 1,688,001 |
| Apr 20, 2026 | 453.68 | 461.02 | 452.66 | 459.91 | 459.91 | 458.87 | -0.23% | 1,209,121 |
| Apr 17, 2026 | 452.26 | 459.27 | 450.19 | 455.35 | 455.35 | 454.32 | -0.23% | 1,539,800 |
| Apr 16, 2026 | 450.00 | 455.36 | 446.78 | 448.42 | 448.42 | 447.40 | -0.23% | 932,141 |
| Apr 15, 2026 | 439.54 | 449.98 | 439.03 | 446.81 | 446.81 | 445.80 | -0.23% | 792,400 |
| Apr 14, 2026 | 440.65 | 443.91 | 436.22 | 438.06 | 438.06 | 437.07 | -0.23% | 890,245 |
| Apr 13, 2026 | 425.26 | 439.94 | 425.26 | 439.61 | 439.61 | 438.61 | -0.23% | 710,799 |
| Apr 10, 2026 | 436.19 | 438.87 | 424.40 | 427.41 | 427.41 | 426.44 | -0.23% | 1,061,900 |
| Apr 09, 2026 | 443.46 | 445.42 | 432.03 | 438.22 | 438.22 | 437.23 | -0.23% | 949,662 |
| Apr 08, 2026 | 450.25 | 454.92 | 445.42 | 447.62 | 447.62 | 446.60 | -0.23% | 786,700 |
| Apr 07, 2026 | 442.24 | 444.21 | 436.77 | 438.00 | 438.00 | 437.01 | -0.23% | 685,545 |
| Apr 06, 2026 | 439.18 | 445.52 | 438.46 | 444.10 | 444.10 | 443.09 | -0.23% | 457,200 |
| Apr 02, 2026 | 432.42 | 445.69 | 430.01 | 440.79 | 440.79 | 439.79 | -0.23% | 793,989 |
| Apr 01, 2026 | 437.77 | 440.52 | 425.97 | 438.78 | 438.78 | 437.78 | -0.23% | 1,111,741 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.