• $19.7B
    Market Cap
  • 60.38%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -9.24%
    Low Price$197.37
    High Price$241.54
  • 3 Months
    -6.01%
    Low Price$197.37
    High Price$285.08
  • 1 Year
    +60.38%
    Low Price$135.02
    High Price$308.99
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
211.25
231.68
209.85
225.15
+9.30%
2,196,064
07/31/2026
202.00
211.72
200.00
206.00
+4.30%
2,729,280
07/30/2026
184.95
198.00
179.11
197.50
+0.07%
4,996,583
07/29/2026
210.79
210.79
196.75
197.37
-7.11%
3,416,194
07/29/2026
$1.13 Earnings
07/28/2026
210.08
213.32
196.51
212.47
-0.78%
1,732,532
07/27/2026
221.50
223.45
204.60
214.15
-0.85%
1,233,951
07/24/2026
216.81
219.32
212.62
215.98
-0.38%
809,617
07/23/2026
221.32
227.28
214.62
216.81
-2.55%
1,075,382
07/22/2026
225.70
231.10
215.59
222.49
+5.82%
2,643,628
07/21/2026
201.50
212.40
196.48
210.25
+5.28%
1,486,822
07/20/2026
210.00
213.80
198.83
199.71
-3.74%
1,534,443
07/17/2026
198.51
210.33
198.44
207.46
+1.85%
1,182,894
07/16/2026
206.97
210.43
198.34
203.70
-4.72%
1,408,451
07/15/2026
214.88
216.22
204.18
213.80
+3.68%
1,205,090
07/14/2026
211.95
215.00
205.11
206.22
-1.74%
1,086,425
07/13/2026
220.67
224.76
209.29
209.88
-7.68%
1,329,086
07/10/2026
226.65
227.73
217.00
227.35
-0.29%
1,055,634
07/09/2026
221.45
231.21
219.00
228.02
+5.52%
1,506,297
07/08/2026
222.22
227.32
210.55
216.10
-5.03%
1,582,846
07/07/2026
237.46
239.16
219.10
227.55
-5.79%
1,527,432
07/06/2026
245.92
259.66
240.35
241.54
-2.63%
1,099,897
07/02/2026
262.25
270.37
245.00
248.06
-5.26%
1,192,410
07/01/2026
266.69
269.34
258.27
261.83
-3.22%
873,429
06/30/2026
264.93
273.32
261.28
270.53
+2.62%
934,708
06/29/2026
263.44
267.15
254.35
263.62
+1.36%
913,059
06/26/2026
262.00
272.95
249.65
260.08
-3.10%
2,623,138
06/25/2026
277.39
279.58
267.19
268.40
-1.37%
658,557
06/24/2026
259.04
280.00
259.01
272.14
+3.83%
856,233
06/23/2026
258.47
266.27
255.61
262.09
-3.66%
768,240
06/22/2026
276.79
285.00
270.24
272.05
-1.47%
864,618
06/18/2026
283.19
288.40
271.64
276.11
-0.43%
1,355,155
06/17/2026
268.93
285.50
265.83
277.31
+3.27%
1,225,904
06/16/2026
266.54
273.18
260.98
268.52
+1.90%
905,735
06/15/2026
255.59
267.54
252.05
263.52
+8.91%
1,033,841
06/12/2026
244.26
248.00
238.75
241.96
+0.26%
746,314
06/11/2026
229.15
242.26
223.10
241.34
+6.90%
1,212,124
06/10/2026
230.21
232.35
219.37
225.76
-3.42%
1,100,689
06/09/2026
234.42
243.11
221.53
233.75
+1.43%
913,510
06/08/2026
237.92
243.46
228.90
230.46
-1.53%
1,048,559
06/05/2026
242.58
248.54
230.26
234.05
-6.41%
954,097
06/04/2026
246.00
253.88
242.50
250.09
+1.25%
720,253
06/03/2026
245.00
252.57
238.00
247.01
+0.47%
861,093
06/02/2026
247.82
254.52
243.93
245.86
-0.79%
678,851
06/01/2026
252.37
256.16
240.98
247.82
-4.81%
789,967
05/29/2026
262.00
262.77
251.79
260.34
-0.93%
1,638,226
05/28/2026
250.11
264.09
246.47
262.78
+4.97%
769,290
05/27/2026
255.75
255.79
245.86
250.33
-1.21%
706,450
05/26/2026
262.00
263.99
249.43
253.39
+0.50%
822,102
05/22/2026
247.50
258.00
246.36
252.13
+2.30%
1,192,444
05/21/2026
235.00
247.83
233.44
246.46
+2.76%
802,072
05/20/2026
228.72
243.00
225.72
239.84
+7.32%
1,242,804
05/19/2026
226.01
226.31
214.53
223.49
-3.08%
1,833,891
05/18/2026
237.81
242.73
230.18
230.60
-3.10%
933,858
05/15/2026
252.00
256.45
237.63
237.97
-8.10%
1,288,483
05/14/2026
268.01
273.76
255.50
258.95
-3.05%
898,493
05/13/2026
267.11
269.68
259.99
267.09
+0.50%
998,683
05/13/2026
$0.45 Dividend
05/12/2026
274.54
275.42
257.72
265.76
-5.05%
1,080,431
05/11/2026
267.65
288.21
267.32
279.89
+3.73%
1,512,038
05/08/2026
286.46
286.46
265.36
269.83
-0.83%
968,053
05/07/2026
285.08
287.51
267.76
272.08
-4.56%
1,764,013
05/06/2026
262.42
287.09
255.57
285.08
+16.86%
2,423,386
05/05/2026
246.19
250.44
239.63
243.96
+1.82%
1,281,200
05/04/2026
242.14
245.45
236.63
239.60
+0.03%
1,445,536
05/01/2026
245.50
249.16
236.60
239.54
-3.89%
1,664,556
04/30/2026
232.46
254.07
226.61
249.25
+17.16%
3,402,705
04/29/2026
216.62
216.75
202.49
212.75
-1.34%
2,989,308
04/29/2026
$1.29 Earnings
04/28/2026
227.61
229.63
215.09
215.63
-6.04%
2,324,039
04/27/2026
232.03
236.62
228.64
229.49
-1.28%
1,259,863
04/24/2026
234.98
237.52
226.62
232.46
-1.14%
1,233,051
04/23/2026
228.36
243.50
226.49
235.14
+3.23%
1,507,494
04/22/2026
237.60
240.47
217.79
227.78
-3.62%
2,132,183
04/21/2026
256.82
257.48
234.10
236.34
-7.99%
1,541,404
04/20/2026
256.47
258.94
253.08
256.87
-0.71%
924,891
04/17/2026
265.49
277.53
257.79
258.69
+2.05%
1,206,061
04/16/2026
268.29
271.70
253.21
253.49
-5.90%
1,066,613
04/15/2026
274.11
274.11
262.65
269.37
+0.13%
732,908
04/14/2026
265.88
274.53
263.01
269.01
+3.05%
1,154,128
04/13/2026
249.29
265.28
248.66
261.06
+4.01%
1,057,487
04/10/2026
254.75
257.03
244.83
251.00
-1.47%
1,154,686
04/09/2026
256.57
261.71
251.78
254.75
-1.71%
992,728
04/08/2026
265.47
275.25
257.80
259.19
+7.72%
1,731,747
04/07/2026
245.34
246.99
237.70
240.61
-2.35%
629,242
04/06/2026
243.76
249.69
243.39
246.40
+1.70%
756,861
04/02/2026
239.18
248.21
234.94
242.28
-2.85%
999,371
04/01/2026
250.12
255.06
245.37
249.39
+1.96%
1,221,538
03/31/2026
234.11
245.67
233.35
244.59
+7.10%
1,329,341
03/30/2026
238.69
239.24
225.79
228.37
-4.31%
1,342,611
03/27/2026
238.15
243.11
234.42
238.66
-0.37%
874,305
03/26/2026
240.99
247.83
238.20
239.54
-2.75%
1,290,493
03/25/2026
251.22
257.96
240.31
246.31
-0.14%
1,252,799
03/24/2026
239.60
247.67
233.60
246.65
+2.29%
910,361
03/23/2026
237.02
249.91
235.03
241.14
+5.01%
1,439,951
03/20/2026
236.14
238.70
227.68
229.64
-4.21%
3,914,715
03/19/2026
232.01
240.18
226.61
239.73
-0.15%
1,610,536
03/18/2026
236.19
246.21
234.59
240.08
+1.62%
1,641,936
03/17/2026
235.62
239.71
231.79
236.25
+0.23%
1,516,950
03/16/2026
229.29
238.88
229.15
235.70
+6.24%
2,056,990