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 | 951.92 | 952.15 | 928.77 | 929.00 | 929.00 | 927.03 | -0.21% | 19,406 |
| May 01, 2026 | 974.24 | 974.24 | 943.87 | 949.23 | 949.23 | 947.22 | -0.21% | 505,748 |
| Apr 30, 2026 | 961.19 | 965.33 | 945.66 | 959.84 | 959.84 | 957.80 | -0.21% | 816,504 |
| Apr 29, 2026 | 968.43 | 977.66 | 942.83 | 952.13 | 952.13 | 950.11 | -0.21% | 438,573 |
| Apr 28, 2026 | 962.55 | 974.00 | 955.64 | 962.72 | 962.72 | 960.68 | -0.21% | 540,666 |
| Apr 27, 2026 | 974.40 | 980.00 | 954.10 | 959.85 | 959.85 | 957.81 | -0.21% | 529,014 |
| Apr 24, 2026 | 997.99 | 1001.12 | 964.03 | 974.41 | 974.41 | 972.34 | -0.21% | 1,043,777 |
| Apr 23, 2026 | 943.01 | 993.96 | 935.00 | 986.78 | 986.78 | 984.69 | -0.21% | 1,635,318 |
| Apr 22, 2026 | 816.29 | 820.49 | 801.26 | 802.79 | 802.79 | 801.09 | -0.21% | 585,211 |
| Apr 21, 2026 | 815.91 | 834.98 | 806.01 | 806.22 | 806.22 | 804.51 | -0.21% | 428,629 |
| Apr 20, 2026 | 796.49 | 819.53 | 796.49 | 812.27 | 812.27 | 810.55 | -0.21% | 407,032 |
| Apr 17, 2026 | 790.88 | 808.56 | 774.81 | 796.15 | 796.15 | 794.46 | -0.21% | 601,500 |
| Apr 16, 2026 | 771.15 | 793.80 | 768.01 | 777.49 | 777.49 | 775.84 | -0.21% | 486,236 |
| Apr 15, 2026 | 771.07 | 777.90 | 756.69 | 765.29 | 765.29 | 763.67 | -0.21% | 525,713 |
| Apr 14, 2026 | 777.87 | 782.62 | 767.67 | 771.01 | 771.01 | 769.38 | -0.21% | 449,500 |
| Apr 13, 2026 | 767.27 | 779.53 | 760.48 | 779.53 | 779.53 | 777.88 | -0.21% | 423,440 |
| Apr 10, 2026 | 768.32 | 776.31 | 760.49 | 771.93 | 771.93 | 770.29 | -0.21% | 357,712 |
| Apr 09, 2026 | 758.76 | 768.00 | 749.52 | 767.36 | 767.36 | 765.73 | -0.21% | 460,300 |
| Apr 08, 2026 | 767.89 | 773.44 | 747.22 | 760.69 | 760.69 | 759.08 | -0.21% | 677,980 |
| Apr 07, 2026 | 730.73 | 737.31 | 723.93 | 732.74 | 732.74 | 731.19 | -0.21% | 336,100 |
| Apr 06, 2026 | 730.86 | 737.39 | 727.66 | 736.50 | 736.50 | 734.94 | -0.21% | 269,914 |
| Apr 02, 2026 | 719.41 | 740.40 | 709.45 | 732.09 | 732.09 | 730.54 | -0.21% | 493,142 |
| Apr 01, 2026 | 734.07 | 739.12 | 724.31 | 731.54 | 731.54 | 729.99 | -0.21% | 583,900 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.