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 | 494.15 | 494.96 | 488.34 | 493.68 | 493.68 | 493.68 | 0.00% | 539,893 |
| May 01, 2026 | 491.16 | 497.94 | 485.44 | 489.02 | 489.02 | 489.02 | 0.00% | 846,275 |
| Apr 30, 2026 | 481.00 | 483.68 | 471.62 | 482.60 | 482.60 | 482.60 | 0.00% | 1,341,719 |
| Apr 29, 2026 | 480.00 | 481.62 | 471.70 | 481.22 | 481.22 | 481.22 | 0.00% | 1,159,517 |
| Apr 28, 2026 | 497.00 | 498.00 | 479.00 | 483.89 | 483.89 | 483.89 | 0.00% | 1,548,616 |
| Apr 27, 2026 | 496.94 | 500.99 | 488.00 | 498.54 | 498.54 | 498.54 | 0.00% | 2,227,542 |
| Apr 24, 2026 | 469.38 | 502.28 | 469.19 | 500.82 | 500.82 | 500.82 | 0.00% | 2,891,335 |
| Apr 23, 2026 | 466.11 | 467.31 | 450.13 | 456.85 | 456.85 | 456.85 | 0.00% | 1,864,100 |
| Apr 22, 2026 | 470.90 | 478.72 | 470.90 | 477.26 | 477.26 | 477.26 | 0.00% | 1,460,700 |
| Apr 21, 2026 | 464.27 | 480.25 | 462.00 | 467.58 | 467.58 | 467.58 | 0.00% | 1,833,026 |
| Apr 20, 2026 | 448.08 | 463.16 | 447.43 | 460.95 | 460.95 | 460.95 | 0.00% | 2,122,548 |
| Apr 17, 2026 | 452.55 | 459.02 | 447.18 | 449.58 | 449.58 | 449.58 | 0.00% | 1,718,569 |
| Apr 16, 2026 | 446.37 | 449.62 | 436.48 | 441.15 | 441.15 | 441.15 | 0.00% | 1,382,004 |
| Apr 15, 2026 | 424.26 | 439.88 | 421.42 | 438.45 | 438.45 | 438.45 | 0.00% | 2,038,100 |
| Apr 14, 2026 | 424.83 | 430.14 | 418.20 | 418.80 | 418.80 | 418.80 | 0.00% | 1,255,700 |
| Apr 13, 2026 | 392.50 | 418.42 | 388.07 | 417.77 | 417.77 | 417.77 | 0.00% | 2,525,900 |
| Apr 10, 2026 | 401.61 | 403.92 | 389.15 | 392.24 | 392.24 | 392.24 | 0.00% | 1,602,340 |
| Apr 09, 2026 | 409.94 | 411.00 | 394.25 | 404.92 | 404.92 | 404.92 | 0.00% | 1,728,990 |
| Apr 08, 2026 | 411.75 | 415.16 | 405.50 | 410.16 | 410.16 | 410.16 | 0.00% | 1,617,600 |
| Apr 07, 2026 | 393.69 | 398.12 | 388.88 | 397.90 | 397.90 | 397.90 | 0.00% | 920,610 |
| Apr 06, 2026 | 396.04 | 398.61 | 390.12 | 397.07 | 397.07 | 397.07 | 0.00% | 1,142,400 |
| Apr 02, 2026 | 389.65 | 401.07 | 386.59 | 395.95 | 395.95 | 395.95 | 0.00% | 1,077,412 |
| Apr 01, 2026 | 403.30 | 403.47 | 394.50 | 396.74 | 396.74 | 396.74 | 0.00% | 1,163,606 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.