• $7.1B
    Market Cap
  • 9.66%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -0.32%
    Low Price$177.88
    High Price$184.44
  • 3 Months
    +5.01%
    Low Price$173.85
    High Price$193.64
  • 1 Year
    +9.66%
    Low Price$151.64
    High Price$201.35
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
183.09
184.58
181.85
182.26
-1.18%
242,569
10/22/2026
181.77
184.48
178.91
184.44
+0.60%
219,280
10/21/2026
183.89
185.23
182.02
183.34
+0.62%
196,966
10/20/2026
178.64
182.24
177.61
182.21
+1.94%
199,920
10/19/2026
179.44
180.40
178.10
178.74
-0.17%
191,292
10/16/2026
181.43
184.64
177.80
179.05
-1.51%
215,378
10/15/2026
182.41
183.53
180.34
181.79
+0.12%
222,138
10/14/2026
180.98
182.89
180.98
181.57
-0.12%
207,803
10/13/2026
180.90
182.40
178.24
181.79
-0.11%
177,500
10/12/2026
180.33
182.65
179.38
181.99
+0.71%
261,377
10/09/2026
178.29
181.83
177.31
180.71
+1.47%
193,680
10/08/2026
178.00
178.49
175.30
178.10
-0.66%
193,382
10/07/2026
180.33
181.16
177.53
179.28
-1.74%
319,257
10/06/2026
184.16
184.67
182.38
182.45
-0.37%
190,939
10/05/2026
180.96
184.60
180.03
183.13
+1.05%
319,823
10/02/2026
181.44
182.98
181.12
181.23
+1.23%
229,546
10/01/2026
178.37
180.09
177.39
179.03
+0.65%
178,049
09/30/2026
181.41
181.41
177.85
177.88
-1.48%
266,701
09/29/2026
182.20
183.73
180.07
180.56
-0.97%
206,199
09/28/2026
182.35
183.83
180.60
182.32
-0.08%
192,580
09/25/2026
182.27
184.33
181.41
182.46
+0.19%
213,430
09/24/2026
182.43
184.23
181.17
182.11
-0.40%
207,072
09/23/2026
178.18
183.58
177.30
182.84
+2.20%
235,725
09/22/2026
179.39
180.31
174.84
178.91
+0.94%
220,000
09/21/2026
179.34
179.89
176.04
177.25
-1.34%
401,401
09/18/2026
178.39
179.99
177.04
179.66
+0.54%
657,456
09/17/2026
181.76
181.76
178.10
178.70
-0.62%
233,011
09/16/2026
179.73
182.10
179.05
179.82
+0.58%
262,086
09/15/2026
181.71
181.71
178.60
178.79
-1.12%
163,469
09/14/2026
181.32
182.17
179.38
180.81
-0.75%
199,102
09/11/2026
183.17
184.28
181.59
182.18
+0.50%
151,112
09/10/2026
183.75
184.00
180.65
181.27
-1.91%
183,469
09/09/2026
187.44
189.56
184.68
184.80
-2.08%
302,376
09/08/2026
188.23
190.55
186.77
188.72
+0.02%
196,043
09/04/2026
187.14
190.83
187.05
188.69
+0.52%
237,641
09/03/2026
188.66
190.00
186.23
187.71
-0.43%
250,391
09/02/2026
187.35
188.75
186.27
188.53
+0.61%
191,040
09/01/2026
186.00
188.73
185.11
187.39
+0.33%
193,478
08/31/2026
189.76
190.24
185.79
186.77
-1.88%
224,533
08/28/2026
192.28
192.37
189.15
190.34
-0.69%
295,717
08/27/2026
189.60
192.41
188.83
191.67
+0.60%
172,355
08/26/2026
188.63
191.01
187.58
190.52
+1.51%
183,830
08/25/2026
190.15
190.74
186.81
187.69
-0.64%
193,877
08/24/2026
190.42
191.44
188.67
188.90
-0.28%
301,473
08/21/2026
189.48
189.86
187.31
189.43
+0.53%
181,038
08/20/2026
188.53
191.39
186.75
188.44
-0.52%
182,601
08/19/2026
191.10
191.10
188.74
189.43
+0.03%
214,404
08/18/2026
188.78
190.06
186.51
189.38
+0.13%
227,174
08/17/2026
188.09
190.55
187.29
189.14
+0.005%
187,195
08/14/2026
188.77
190.13
187.28
189.13
-0.05%
258,193
08/14/2026
$0.54 Dividend
08/13/2026
192.29
193.51
188.10
189.23
-1.18%
320,971
08/12/2026
191.78
192.99
190.48
191.49
-0.48%
231,795
08/11/2026
193.04
196.00
192.41
192.41
-0.09%
228,437
08/10/2026
193.43
194.75
189.64
192.58
-0.55%
263,498
08/07/2026
192.83
195.77
188.73
193.64
+0.12%
531,447
08/06/2026
193.47
194.79
191.31
193.41
+0.60%
451,694
08/05/2026
192.42
194.89
191.92
192.26
-0.22%
431,383
08/04/2026
188.08
193.32
185.92
192.68
+0.40%
391,209
08/03/2026
189.74
195.19
187.93
191.91
+1.15%
433,076
07/31/2026
182.79
195.44
182.00
189.73
+9.13%
721,910
07/30/2026
176.70
180.74
171.71
173.85
-0.83%
220,111
07/30/2026
$2.40 Earnings
07/29/2026
177.04
177.49
173.83
175.31
-2.18%
203,115
07/28/2026
176.40
180.95
176.40
179.22
+2.33%
341,403
07/27/2026
175.20
176.57
172.79
175.13
+0.57%
163,184
07/24/2026
174.82
176.06
172.38
174.14
+0.33%
199,075
07/23/2026
170.41
173.88
170.41
173.56
+1.30%
219,650
07/22/2026
168.62
171.49
168.62
171.34
+1.08%
224,653
07/21/2026
170.96
171.29
168.14
169.51
-0.67%
452,064
07/20/2026
171.97
171.97
169.31
170.64
+0.06%
215,840
07/17/2026
171.63
174.50
169.91
170.54
-1.36%
185,965
07/16/2026
167.98
172.95
167.98
172.90
+2.60%
223,953
07/15/2026
167.10
169.21
165.94
168.52
+0.70%
119,200
07/14/2026
169.04
171.09
167.17
167.35
-0.43%
193,614
07/13/2026
169.67
171.71
166.81
168.08
-1.20%
244,879
07/10/2026
167.10
171.56
167.10
170.12
+1.64%
252,705
07/09/2026
167.57
169.16
166.13
167.37
+0.26%
229,399
07/08/2026
167.89
168.09
165.86
166.93
-1.72%
336,399
07/07/2026
172.12
172.89
167.96
169.86
-1.07%
257,843
07/06/2026
170.86
172.62
169.62
171.70
+0.41%
266,953
07/02/2026
170.10
171.11
167.89
170.99
+0.70%
218,264
07/01/2026
174.05
174.50
168.93
169.80
-2.46%
355,596
06/30/2026
172.02
174.47
170.83
174.08
+1.46%
336,353
06/29/2026
169.82
172.98
168.51
171.57
+0.94%
465,561
06/26/2026
166.60
169.97
165.45
169.97
+1.69%
478,809
06/25/2026
165.45
168.74
164.91
167.14
+1.41%
316,715
06/24/2026
163.17
168.41
163.17
164.82
+1.62%
248,366
06/23/2026
162.79
165.37
161.97
162.20
-0.79%
287,830
06/22/2026
163.53
165.24
162.57
163.48
-0.27%
299,866
06/18/2026
161.70
164.51
160.59
163.92
+2.62%
824,172
06/17/2026
160.57
164.25
158.60
159.74
-1.44%
341,065
06/16/2026
162.84
164.94
161.55
162.08
+0.04%
294,529
06/15/2026
160.62
163.44
159.75
162.02
+1.62%
343,895
06/12/2026
160.90
160.94
158.56
159.44
+0.25%
370,483
06/11/2026
156.91
159.41
155.34
159.04
+2.05%
364,447
06/10/2026
160.21
161.25
155.83
155.84
-2.79%
529,271
06/09/2026
160.38
162.62
158.27
160.31
+1.15%
412,713
06/08/2026
160.81
162.36
157.87
158.49
-1.46%
337,098
06/05/2026
161.05
161.46
159.40
160.84
-0.13%
282,175