• N/A
    Market Cap
  • 8.34%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +0.83%
    Low Price$278.26
    High Price$313.45
  • 3 Months
    +5.12%
    Low Price$275.89
    High Price$316.48
  • 1 Year
    +8.34%
    Low Price$250.55
    High Price$331.90
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
300.69
303.53
294.26
297.42
-0.50%
48,145
08/20/2026
298.33
301.56
294.95
298.90
-1.18%
63,902
08/19/2026
312.01
312.01
301.01
302.47
-2.06%
75,350
08/18/2026
302.38
312.40
298.00
308.84
+2.31%
47,552
08/17/2026
308.62
311.52
301.43
301.87
-2.41%
43,410
08/14/2026
311.05
313.30
305.14
309.33
-0.98%
51,848
08/13/2026
314.92
321.91
310.34
312.40
-0.33%
79,623
08/12/2026
311.52
317.55
309.00
313.45
+0.63%
60,996
08/11/2026
299.15
313.30
299.15
311.50
+4.23%
32,816
08/10/2026
297.97
302.04
295.26
298.86
-0.90%
33,056
08/07/2026
300.69
303.62
297.01
301.57
+0.72%
42,125
08/06/2026
302.67
307.33
298.00
299.42
-1.20%
35,400
08/05/2026
304.49
307.38
289.78
303.06
-0.29%
61,095
08/04/2026
296.83
304.70
294.04
303.93
+3.28%
55,647
08/03/2026
287.60
295.55
282.32
294.27
+3.42%
43,473
08/03/2026
$0.63 Dividend
07/31/2026
282.61
287.95
279.52
284.55
+0.78%
54,087
07/30/2026
283.07
288.47
280.83
282.35
-0.38%
66,705
07/29/2026
284.78
289.71
282.88
283.42
-1.50%
81,680
07/28/2026
278.26
288.87
278.09
287.73
+3.40%
29,876
07/27/2026
281.00
283.11
275.71
278.26
-0.18%
56,438
07/24/2026
282.58
287.93
277.38
278.75
-0.18%
29,850
07/23/2026
283.79
287.66
278.38
279.24
-2.88%
50,762
07/22/2026
294.67
294.74
285.37
287.52
-2.52%
50,397
07/21/2026
290.40
295.19
282.71
294.97
+1.37%
41,015
07/20/2026
293.36
294.15
281.40
290.99
-1.19%
62,873
07/17/2026
296.84
301.96
288.40
294.49
-2.27%
56,159
07/17/2026
$4.82 Earnings
07/16/2026
288.31
304.75
288.31
301.33
+4.32%
23,281
07/15/2026
292.21
292.21
287.33
288.85
+0.59%
16,144
07/14/2026
291.08
291.30
284.74
287.15
-0.61%
13,270
07/13/2026
290.10
294.09
285.90
288.93
-0.40%
31,419
07/10/2026
290.69
295.15
288.46
290.10
-0.20%
39,944
07/09/2026
290.33
297.33
284.38
290.69
+1.08%
18,952
07/08/2026
295.02
297.66
283.39
287.57
-1.94%
26,336
07/07/2026
301.93
308.27
292.52
293.27
-2.80%
25,124
07/06/2026
313.30
316.85
296.22
301.72
-4.66%
47,164
07/02/2026
317.76
320.34
309.60
316.48
+0.78%
46,760
07/01/2026
305.37
321.23
300.69
314.04
+2.47%
39,460
06/30/2026
303.79
307.32
302.74
306.47
+0.05%
26,480
06/29/2026
305.54
306.35
298.64
306.31
-0.46%
17,379
06/26/2026
300.98
309.14
300.18
307.72
+2.24%
48,070
06/25/2026
295.17
302.32
295.17
300.98
+1.97%
20,319
06/24/2026
290.36
297.01
290.23
295.17
+1.53%
30,304
06/23/2026
286.29
292.53
286.09
290.72
+2.10%
19,979
06/22/2026
286.40
288.14
282.93
284.72
+0.25%
19,161
06/18/2026
286.09
291.74
280.57
284.02
+0.85%
46,027
06/17/2026
287.09
292.25
279.19
281.62
-1.91%
36,223
06/16/2026
289.76
299.25
285.08
287.09
-0.42%
40,537
06/15/2026
295.92
300.33
286.80
288.30
-1.75%
27,217
06/12/2026
290.43
299.34
289.69
293.45
+1.04%
38,647
06/11/2026
289.52
294.83
285.04
290.43
+0.56%
20,727
06/10/2026
290.03
292.79
287.39
288.80
+0.48%
16,891
06/09/2026
291.77
297.91
285.96
287.43
-0.54%
22,310
06/08/2026
288.76
292.69
286.02
288.99
+0.60%
20,411
06/05/2026
288.46
291.85
279.03
287.25
-0.25%
26,311
06/04/2026
280.02
290.36
275.98
287.96
+4.38%
26,051
06/03/2026
286.69
289.10
275.68
275.89
-3.89%
22,804
06/02/2026
282.14
288.11
282.14
287.05
+1.91%
16,665
06/01/2026
283.92
289.14
280.68
281.68
-2.45%
25,234
05/29/2026
281.48
292.04
281.48
288.75
+1.72%
32,567
05/28/2026
283.86
289.17
278.28
283.87
+0.22%
24,645
05/27/2026
287.43
292.20
281.25
283.24
-0.96%
16,956
05/26/2026
286.14
294.34
283.34
285.99
+0.61%
21,149
05/22/2026
282.78
287.10
279.52
284.24
+0.46%
33,847
05/21/2026
274.87
285.92
271.80
282.94
+2.75%
26,897
05/20/2026
265.99
277.00
265.99
275.38
+3.53%
20,708
05/19/2026
266.25
274.37
262.26
265.99
-0.10%
16,723
05/18/2026
265.32
269.07
262.64
266.25
+1.49%
26,761
05/15/2026
262.79
265.96
258.02
262.34
-0.81%
18,378
05/14/2026
264.30
269.40
261.42
264.49
+1.06%
16,087
05/13/2026
264.51
266.51
255.12
261.73
-1.79%
42,320
05/12/2026
270.60
280.27
262.45
266.51
-1.51%
21,390
05/11/2026
278.69
282.29
270.41
270.60
-4.37%
25,665
05/08/2026
285.75
286.10
281.30
282.96
-1.16%
12,580
05/07/2026
288.48
292.06
284.57
286.28
-0.96%
25,275
05/06/2026
285.79
290.78
285.79
289.06
+1.93%
30,455
05/05/2026
279.25
284.97
277.64
283.58
+1.88%
18,531
05/04/2026
282.21
284.37
273.45
278.35
-2.38%
39,525
05/04/2026
$0.63 Dividend
05/01/2026
283.57
287.35
277.84
285.13
+0.77%
23,793
04/30/2026
281.59
287.32
279.92
282.95
+0.007%
20,889
04/29/2026
287.83
288.37
280.27
282.93
-2.26%
43,323
04/28/2026
292.04
293.68
286.98
289.48
-0.27%
42,954
04/27/2026
283.55
290.27
282.70
290.27
+2.37%
32,293
04/24/2026
282.59
285.74
276.81
283.55
+0.02%
37,485
04/23/2026
289.52
291.51
281.75
283.49
-2.08%
54,660
04/22/2026
289.12
293.66
288.11
289.52
+0.35%
39,104
04/21/2026
286.26
300.83
285.74
288.50
+0.17%
42,901
04/20/2026
300.96
305.35
271.92
288.03
-5.96%
86,591
04/17/2026
304.11
314.20
303.77
306.29
+2.27%
82,703
04/17/2026
$4.79 Earnings
04/16/2026
295.07
299.74
289.60
299.48
+1.34%
33,870
04/15/2026
302.81
304.55
293.28
295.51
-2.41%
63,889
04/14/2026
302.70
306.59
297.81
302.81
-0.31%
46,237
04/13/2026
287.86
305.54
287.86
303.75
+4.04%
55,949
04/10/2026
309.37
309.37
281.90
291.95
-5.56%
72,981
04/09/2026
303.30
317.91
302.69
309.13
+1.56%
71,703
04/08/2026
295.81
304.39
295.81
304.39
+5.74%
65,738
04/07/2026
285.23
289.71
278.87
287.86
+0.73%
76,700