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 | 299.35 | 301.33 | 298.47 | 298.66 | 298.66 | 298.66 | 0.00% | 77,836 |
| May 01, 2026 | 294.27 | 301.09 | 294.27 | 300.68 | 300.68 | 300.68 | 0.00% | 651,700 |
| Apr 30, 2026 | 295.58 | 300.72 | 293.48 | 297.59 | 297.59 | 297.59 | 0.00% | 1,110,800 |
| Apr 29, 2026 | 296.25 | 299.51 | 292.68 | 295.36 | 295.36 | 295.36 | 0.00% | 796,400 |
| Apr 28, 2026 | 301.91 | 302.55 | 290.41 | 292.13 | 292.13 | 291.91 | -0.08% | 1,186,544 |
| Apr 27, 2026 | 304.40 | 309.99 | 300.31 | 302.20 | 302.20 | 301.97 | -0.08% | 1,140,641 |
| Apr 24, 2026 | 316.00 | 316.00 | 301.46 | 306.16 | 306.16 | 305.93 | -0.08% | 1,286,039 |
| Apr 23, 2026 | 308.01 | 320.33 | 303.20 | 309.70 | 309.70 | 309.47 | -0.08% | 2,727,714 |
| Apr 22, 2026 | 275.83 | 276.74 | 272.13 | 274.41 | 274.41 | 274.20 | -0.08% | 1,007,705 |
| Apr 21, 2026 | 278.00 | 281.25 | 273.88 | 274.72 | 274.72 | 274.51 | -0.08% | 947,801 |
| Apr 20, 2026 | 271.90 | 280.20 | 271.77 | 278.00 | 278.00 | 277.79 | -0.08% | 1,008,207 |
| Apr 17, 2026 | 272.31 | 275.43 | 269.98 | 273.73 | 273.73 | 273.52 | -0.08% | 837,416 |
| Apr 16, 2026 | 266.10 | 271.27 | 264.50 | 269.81 | 269.81 | 269.61 | -0.08% | 894,300 |
| Apr 15, 2026 | 268.69 | 271.29 | 265.25 | 266.50 | 266.50 | 266.30 | -0.08% | 775,800 |
| Apr 14, 2026 | 261.18 | 268.09 | 260.79 | 267.93 | 267.93 | 267.73 | -0.08% | 783,143 |
| Apr 13, 2026 | 256.19 | 259.98 | 254.56 | 259.96 | 259.96 | 259.76 | -0.08% | 590,359 |
| Apr 10, 2026 | 259.67 | 262.52 | 255.60 | 256.55 | 256.55 | 256.36 | -0.08% | 656,806 |
| Apr 09, 2026 | 264.37 | 264.52 | 257.35 | 258.54 | 258.54 | 258.35 | -0.08% | 785,200 |
| Apr 08, 2026 | 262.76 | 266.73 | 262.03 | 265.93 | 265.93 | 265.73 | -0.08% | 689,413 |
| Apr 07, 2026 | 256.52 | 261.53 | 256.15 | 259.35 | 259.35 | 259.15 | -0.08% | 565,643 |
| Apr 06, 2026 | 253.90 | 257.31 | 251.46 | 256.85 | 256.85 | 256.66 | -0.08% | 638,900 |
| Apr 02, 2026 | 250.89 | 258.24 | 248.87 | 254.80 | 254.80 | 254.61 | -0.08% | 795,100 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.