• $19.7B
    Market Cap
  • 43.07%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -0.04%
    Low Price$196.93
    High Price$227.43
  • 3 Months
    -14.73%
    Low Price$196.93
    High Price$276.70
  • 1 Year
    +43.07%
    Low Price$147.66
    High Price$308.31
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
266.52
269.08
259.41
266.50
+0.50%
998,683
05/13/2026
$0.45 Dividend
05/12/2026
273.93
274.81
257.15
265.17
-5.05%
1,080,431
05/11/2026
267.06
287.57
266.73
279.27
+3.73%
1,512,038
05/08/2026
285.83
285.83
264.77
269.24
-0.83%
968,053
05/07/2026
284.45
286.88
267.16
271.48
-4.56%
1,764,013
05/06/2026
261.83
286.46
255.00
284.45
+16.86%
2,423,386
05/05/2026
245.65
249.89
239.10
243.42
+1.82%
1,281,200
05/04/2026
241.60
244.91
236.10
239.07
+0.03%
1,445,536
05/01/2026
244.96
248.61
236.07
239.01
-3.89%
1,664,556
04/30/2026
231.94
253.51
226.10
248.70
+17.16%
3,402,705
04/29/2026
216.14
216.27
202.04
212.28
-1.34%
2,989,308
04/29/2026
$1.29 Earnings
04/28/2026
227.11
229.12
214.61
215.16
-6.04%
2,324,039
04/27/2026
231.51
236.09
228.13
228.98
-1.28%
1,259,863
04/24/2026
234.46
236.99
226.11
231.94
-1.14%
1,233,051
04/23/2026
227.86
242.96
225.98
234.62
+3.23%
1,507,494
04/22/2026
237.07
239.94
217.31
227.28
-3.62%
2,132,183
04/21/2026
256.25
256.91
233.58
235.82
-7.99%
1,541,404
04/20/2026
255.90
258.37
252.52
256.30
-0.71%
924,891
04/17/2026
264.90
276.91
257.22
258.12
+2.05%
1,206,061
04/16/2026
267.70
271.10
252.65
252.93
-5.90%
1,066,613
04/15/2026
273.50
273.50
262.06
268.78
+0.13%
732,908
04/14/2026
265.29
273.93
262.43
268.42
+3.05%
1,154,128
04/13/2026
248.74
264.69
248.11
260.48
+4.01%
1,057,487
04/10/2026
254.18
256.46
244.29
250.44
-1.47%
1,154,686
04/09/2026
256.00
261.13
251.23
254.18
-1.71%
992,728
04/08/2026
264.88
274.64
257.23
258.62
+7.72%
1,731,747
04/07/2026
244.80
246.44
237.18
240.08
-2.35%
629,242