• $16.7B
    Market Cap
  • -0.80%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -10.01%
    Low Price$167.03
    High Price$199.39
  • 3 Months
    -32.52%
    Low Price$167.03
    High Price$241.00
  • 1 Year
    -0.80%
    Low Price$151.95
    High Price$308.31
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
169.03
169.80
162.35
167.03
-0.17%
1,167,284
10/01/2026
167.00
169.28
164.23
167.32
+0.17%
1,017,925
09/30/2026
172.47
172.95
166.39
167.03
-1.12%
1,161,009
09/29/2026
170.10
174.85
168.90
168.93
+1.10%
914,054
09/28/2026
173.38
173.38
166.42
167.10
-4.55%
1,666,353
09/25/2026
175.23
177.40
171.75
175.06
+0.30%
1,503,091
09/24/2026
182.72
182.97
174.22
174.53
-6.17%
1,548,789
09/23/2026
187.73
191.90
185.64
186.01
-1.97%
1,388,338
09/22/2026
194.86
194.86
189.03
189.74
-1.56%
630,449
09/21/2026
193.60
195.97
190.33
192.74
+1.05%
887,995
09/18/2026
195.55
195.75
189.89
190.74
-2.22%
1,402,297
09/17/2026
196.50
199.88
193.15
195.07
+2.76%
1,498,667
09/16/2026
183.41
190.60
179.82
189.83
+7.59%
2,311,321
09/15/2026
177.30
178.18
171.97
176.44
+0.25%
1,664,963
09/14/2026
180.00
183.83
174.80
176.00
-5.41%
2,099,921
09/11/2026
184.00
189.47
182.00
186.06
+3.32%
1,245,866
09/10/2026
182.08
183.27
177.43
180.09
-2.79%
2,000,072
09/09/2026
195.00
195.53
183.71
185.25
-5.82%
1,047,580
09/08/2026
196.91
200.18
192.72
196.69
+0.21%
820,727
09/04/2026
199.39
200.89
193.03
196.28
-1.56%
1,050,274
09/03/2026
186.00
202.47
184.84
199.39
+7.42%
1,779,352
09/02/2026
189.08
191.54
184.65
185.61
-1.94%
1,169,064
09/01/2026
187.48
191.77
186.46
189.29
-0.43%
1,260,505
08/31/2026
192.00
192.62
185.61
190.10
-2.50%
1,974,600
08/28/2026
199.49
200.84
193.00
194.98
-2.23%
984,800
08/27/2026
202.72
203.43
195.72
199.42
-0.92%
1,121,101
08/26/2026
201.31
203.98
200.10
201.27
+0.40%
982,081
08/25/2026
202.85
202.85
198.40
200.47
+1.03%
967,056
08/24/2026
207.61
209.84
197.99
198.42
-5.38%
1,246,030
08/21/2026
203.90
211.20
202.63
209.70
+6.01%
904,263
08/20/2026
208.52
208.52
194.43
197.81
-6.21%
1,390,653
08/19/2026
211.46
213.00
204.16
210.91
-0.28%
1,118,394
08/18/2026
220.52
222.50
208.77
211.50
-7.00%
1,402,934
08/17/2026
220.06
234.59
217.50
227.43
+4.74%
1,267,177
08/14/2026
216.56
218.51
213.95
217.13
+0.45%
641,890
08/13/2026
227.44
229.00
215.11
216.15
-4.64%
1,245,609
08/12/2026
232.29
233.98
225.48
226.66
+0.69%
1,716,058
08/12/2026
$0.50 Dividend
08/11/2026
215.73
225.34
215.73
225.10
+4.93%
1,082,904
08/10/2026
214.85
219.04
211.60
214.52
-0.57%
1,119,148
08/07/2026
224.50
224.65
213.85
215.76
-2.26%
1,334,415
08/06/2026
223.64
228.26
219.74
220.74
-1.12%
1,646,998
08/05/2026
224.50
232.45
221.20
223.23
+0.80%
1,300,770
08/04/2026
230.41
231.67
210.06
221.47
-1.42%
1,581,046
08/03/2026
210.78
231.17
209.38
224.65
+9.30%
2,196,064
07/31/2026
201.55
211.25
199.56
205.54
+4.30%
2,729,280
07/30/2026
184.54
197.56
178.71
197.06
+0.07%
4,996,583
07/29/2026
210.32
210.32
196.31
196.93
-7.11%
3,416,194
07/29/2026
$1.13 Earnings
07/28/2026
209.61
212.85
196.07
212.00
-0.78%
1,732,532
07/27/2026
221.00
222.95
204.15
213.68
-0.85%
1,233,951
07/24/2026
216.33
218.83
212.15
215.50
-0.38%
809,617
07/23/2026
220.83
226.78
214.15
216.33
-2.55%
1,075,382
07/22/2026
225.20
230.59
215.11
222.00
+5.82%
2,643,628
07/21/2026
201.05
211.93
196.04
209.78
+5.28%
1,486,822
07/20/2026
209.53
213.33
198.39
199.27
-3.74%
1,534,443
07/17/2026
198.07
209.86
198.00
207.00
+1.85%
1,182,894
07/16/2026
206.51
209.96
197.90
203.25
-4.72%
1,408,451
07/15/2026
214.40
215.74
203.73
213.33
+3.68%
1,205,090
07/14/2026
211.48
214.52
204.65
205.76
-1.74%
1,086,425
07/13/2026
220.18
224.26
208.83
209.41
-7.68%
1,329,086
07/10/2026
226.15
227.23
216.52
226.85
-0.29%
1,055,634
07/09/2026
220.96
230.70
218.51
227.51
+5.52%
1,506,297
07/08/2026
221.73
226.82
210.08
215.62
-5.03%
1,582,846
07/07/2026
236.93
238.63
218.61
227.05
-5.79%
1,527,432
07/06/2026
245.37
259.08
239.82
241.00
-2.63%
1,099,897
07/02/2026
261.67
269.77
244.46
247.51
-5.26%
1,192,410
07/01/2026
266.10
268.74
257.70
261.25
-3.22%
873,429
06/30/2026
264.34
272.71
260.70
269.93
+2.62%
934,708
06/29/2026
262.86
266.56
253.79
263.04
+1.36%
913,059
06/26/2026
261.42
272.35
249.10
259.50
-3.10%
2,623,138
06/25/2026
276.78
278.96
266.60
267.81
-1.37%
658,557
06/24/2026
258.47
279.38
258.44
271.54
+3.83%
856,233
06/23/2026
257.90
265.68
255.04
261.51
-3.66%
768,240
06/22/2026
276.18
284.37
269.64
271.45
-1.47%
864,618
06/18/2026
282.56
287.76
271.04
275.50
-0.43%
1,355,155
06/17/2026
268.33
284.86
265.24
276.70
+3.27%
1,225,904
06/16/2026
265.95
272.57
260.40
267.92
+1.90%
905,735
06/15/2026
255.02
266.95
251.49
262.94
+8.91%
1,033,841
06/12/2026
243.72
247.45
238.22
241.42
+0.26%
746,314
06/11/2026
228.64
241.72
222.61
240.81
+6.90%
1,212,124
06/10/2026
229.70
231.84
218.88
225.26
-3.42%
1,100,689
06/09/2026
233.90
242.57
221.04
233.23
+1.43%
913,510
06/08/2026
237.39
242.92
228.39
229.95
-1.53%
1,048,559
06/05/2026
242.04
247.99
229.75
233.53
-6.41%
954,097
06/04/2026
245.45
253.32
241.96
249.54
+1.25%
720,253
06/03/2026
244.46
252.01
237.47
246.46
+0.47%
861,093
06/02/2026
247.27
253.96
243.38
245.32
-0.79%
678,851
06/01/2026
251.81
255.59
240.45
247.27
-4.81%
789,967
05/29/2026
261.42
262.19
251.23
259.76
-0.93%
1,638,226
05/28/2026
249.56
263.50
245.92
262.20
+4.97%
769,290
05/27/2026
255.18
255.22
245.32
249.78
-1.21%
706,450
05/26/2026
261.42
263.40
248.88
252.83
+0.50%
822,102
05/22/2026
246.95
257.43
245.81
251.57
+2.30%
1,192,444
05/21/2026
234.48
247.28
232.92
245.91
+2.76%
802,072
05/20/2026
228.21
242.46
225.22
239.31
+7.32%
1,242,804
05/19/2026
225.50
225.81
214.05
222.99
-3.08%
1,833,891
05/18/2026
237.28
242.19
229.67
230.09
-3.10%
933,858
05/15/2026
251.44
255.88
237.10
237.44
-8.10%
1,288,483
05/14/2026
267.42
273.15
254.93
258.38
-3.05%
898,493