• $7.3B
    Market Cap
  • 8.94%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    +11.75%
    Low Price$173.85
    High Price$193.64
  • 3 Months
    +12.71%
    Low Price$155.84
    High Price$193.64
  • 1 Year
    +8.94%
    Low Price$151.64
    High Price$201.35
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
165.25
165.55
160.82
161.05
-1.87%
274,564
06/03/2026
162.15
164.95
160.67
164.12
+0.81%
400,319
06/02/2026
162.79
165.38
162.13
162.81
+0.09%
217,172
06/01/2026
163.38
164.18
160.67
162.67
-1.61%
390,879
05/29/2026
168.41
169.71
164.60
165.33
-2.59%
456,341
05/28/2026
170.49
171.34
167.75
169.73
-0.87%
431,119
05/27/2026
174.18
174.21
169.39
171.21
-0.88%
556,023
05/26/2026
171.26
173.51
169.20
172.74
+1.33%
313,030
05/22/2026
168.51
170.60
166.34
170.46
+1.42%
194,337
05/21/2026
167.24
170.11
164.44
168.07
-0.24%
218,206
05/20/2026
165.03
169.39
164.01
168.48
+2.33%
223,315
05/19/2026
167.72
167.72
164.62
164.64
-2.60%
193,440
05/18/2026
171.78
172.85
168.57
169.04
-1.00%
213,187
05/15/2026
172.28
173.51
170.49
170.75
-1.67%
378,155
05/15/2026
$0.54 Dividend
05/14/2026
173.81
176.38
171.09
173.65
+1.28%
361,056
05/13/2026
168.36
172.91
167.49
171.46
+1.73%
478,638
05/12/2026
167.72
168.73
164.86
168.54
+0.58%
308,048
05/11/2026
168.79
170.22
166.98
167.57
-0.81%
241,288
05/08/2026
172.59
172.59
168.23
168.93
-1.14%
221,406
05/07/2026
174.75
177.70
170.27
170.88
-1.19%
420,833
05/06/2026
170.57
173.94
167.82
172.94
+3.02%
445,712
05/05/2026
169.16
174.86
167.51
167.87
+2.18%
492,911
05/04/2026
165.68
167.42
163.40
164.28
-0.32%
196,590
05/04/2026
$1.99 Earnings
05/01/2026
165.80
165.86
164.11
164.81
-0.36%
201,278
04/30/2026
163.24
166.62
163.21
165.40
+1.38%
250,736
04/29/2026
166.55
166.55
162.86
163.16
-1.87%
247,600
04/28/2026
170.46
171.20
165.66
166.27
-2.16%
335,915
04/27/2026
169.07
170.98
168.09
169.94
+0.65%
198,793
04/24/2026
170.05
171.62
167.88
168.84
-1.43%
195,758
04/23/2026
168.20
172.08
168.20
171.29
+1.30%
146,916
04/22/2026
171.82
172.44
168.80
169.09
-1.00%
148,370
04/21/2026
172.46
174.97
169.89
170.79
-0.97%
143,727
04/20/2026
171.19
173.71
170.58
172.47
+0.17%
279,149
04/17/2026
166.66
173.60
165.19
172.18
+4.87%
374,503
04/16/2026
164.37
166.66
161.85
164.19
-0.43%
440,825
04/15/2026
170.33
170.33
164.80
164.91
-3.31%
248,040
04/14/2026
171.83
173.75
170.53
170.55
-0.52%
268,923
04/13/2026
170.81
171.57
168.82
171.45
+0.14%
194,310
04/10/2026
170.83
172.61
169.56
171.21
+0.47%
137,158
04/09/2026
168.59
171.55
167.54
170.40
+0.05%
219,721
04/08/2026
169.19
173.40
167.53
170.31
+3.36%
307,616
04/07/2026
164.24
166.05
162.15
164.78
+0.06%
216,402