• $6.5B
    Market Cap
  • -1.51%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    +5.42%
    Low Price$160.20
    High Price$174.58
  • 3 Months
    -1.96%
    Low Price$156.28
    High Price$174.69
  • 1 Year
    -1.51%
    Low Price$152.94
    High Price$203.08
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
170.15
172.20
167.29
168.56
-1.20%
244,879
07/10/2026
167.58
172.05
167.58
170.61
+1.64%
252,705
07/09/2026
168.05
169.64
166.60
167.85
+0.26%
229,399
07/08/2026
168.37
168.57
166.33
167.41
-1.72%
336,399
07/07/2026
172.61
173.38
168.44
170.34
-1.07%
257,843
07/06/2026
171.35
173.11
170.10
172.19
+0.41%
266,953
07/02/2026
170.59
171.59
168.37
171.48
+0.70%
218,264
07/01/2026
174.55
175.00
169.42
170.28
-2.46%
355,596
06/30/2026
172.51
174.97
171.32
174.58
+1.46%
336,353
06/29/2026
170.30
173.47
168.99
172.06
+0.94%
465,561
06/26/2026
167.08
170.46
165.92
170.46
+1.69%
478,809
06/25/2026
165.92
169.22
165.38
167.62
+1.41%
316,715
06/24/2026
163.64
168.89
163.64
165.29
+1.62%
248,366
06/23/2026
163.25
165.84
162.43
162.66
-0.79%
287,830
06/22/2026
164.00
165.72
163.03
163.95
-0.27%
299,866
06/18/2026
162.16
164.98
161.05
164.39
+2.62%
824,172
06/17/2026
161.03
164.72
159.05
160.20
-1.44%
341,065
06/16/2026
163.30
165.41
162.01
162.54
+0.04%
294,529
06/15/2026
161.08
163.91
160.21
162.48
+1.62%
343,895
06/12/2026
161.36
161.40
159.01
159.89
+0.25%
370,483
06/11/2026
157.36
159.86
155.78
159.49
+2.05%
364,447
06/10/2026
160.67
161.71
156.27
156.28
-2.79%
529,271
06/09/2026
160.84
163.08
158.72
160.77
+1.15%
412,713
06/08/2026
161.27
162.82
158.32
158.94
-1.46%
337,098
06/05/2026
161.51
161.92
159.85
161.30
-0.13%
282,175
06/04/2026
165.72
166.02
161.28
161.51
-1.87%
274,564
06/03/2026
162.61
165.42
161.13
164.59
+0.81%
400,319
06/02/2026
163.25
165.85
162.59
163.27
+0.09%
217,172
06/01/2026
163.85
164.65
161.13
163.13
-1.61%
390,879
05/29/2026
168.89
170.20
165.07
165.80
-2.59%
456,341
05/28/2026
170.98
171.83
168.23
170.21
-0.87%
431,119
05/27/2026
174.68
174.71
169.87
171.70
-0.88%
556,023
05/26/2026
171.75
174.01
169.68
173.23
+1.33%
313,030
05/22/2026
168.99
171.09
166.81
170.95
+1.42%
194,337
05/21/2026
167.72
170.60
164.91
168.55
-0.24%
218,206
05/20/2026
165.50
169.87
164.48
168.96
+2.33%
223,315
05/19/2026
168.20
168.20
165.09
165.11
-2.60%
193,440
05/18/2026
172.27
173.34
169.05
169.52
-1.00%
213,187
05/15/2026
172.77
174.01
170.98
171.24
-1.67%
378,155
05/15/2026
$0.54 Dividend
05/14/2026
174.31
176.88
171.58
174.15
+1.28%
361,056
05/13/2026
168.84
173.41
167.96
171.95
+1.73%
478,638
05/12/2026
168.20
169.22
165.33
169.03
+0.58%
308,048
05/11/2026
169.28
170.71
167.46
168.05
-0.81%
241,288
05/08/2026
173.08
173.08
168.71
169.41
-1.14%
221,406
05/07/2026
175.25
178.20
170.76
171.37
-1.19%
420,833
05/06/2026
171.06
174.44
168.30
173.43
+3.02%
445,712
05/05/2026
169.64
175.36
167.99
168.35
+2.18%
492,911
05/04/2026
166.15
167.90
163.86
164.75
-0.32%
196,590
05/04/2026
$1.99 Earnings
05/01/2026
166.27
166.33
164.57
165.28
-0.36%
201,278
04/30/2026
163.70
167.09
163.68
165.88
+1.38%
250,736
04/29/2026
167.02
167.02
163.32
163.62
-1.87%
247,600
04/28/2026
170.95
171.69
166.13
166.74
-2.16%
335,915
04/27/2026
169.55
171.46
168.57
170.42
+0.65%
198,793
04/24/2026
170.53
172.11
168.36
169.32
-1.43%
195,758
04/23/2026
168.68
172.57
168.68
171.78
+1.30%
146,916
04/22/2026
172.31
172.93
169.28
169.57
-1.00%
148,370
04/21/2026
172.95
175.47
170.37
171.28
-0.97%
143,727
04/20/2026
171.68
174.21
171.07
172.96
+0.17%
279,149
04/17/2026
167.13
174.10
165.67
172.67
+4.87%
374,503
04/16/2026
164.84
167.13
162.32
164.66
-0.43%
440,825
04/15/2026
170.82
170.82
165.27
165.38
-3.31%
248,040
04/14/2026
172.32
174.25
171.02
171.04
-0.52%
268,923
04/13/2026
171.30
172.06
169.31
171.94
+0.14%
194,310
04/10/2026
171.32
173.10
170.04
171.70
+0.47%
137,158
04/09/2026
169.08
172.04
168.01
170.89
+0.05%
219,721
04/08/2026
169.67
173.89
168.01
170.80
+3.36%
307,616
04/07/2026
164.71
166.53
162.62
165.25
+0.06%
216,402
04/06/2026
164.26
166.11
162.87
165.15
+0.33%
108,465
04/02/2026
163.07
168.26
162.70
164.61
-0.74%
192,168
04/01/2026
163.29
167.58
162.32
165.84
+1.46%
211,624
03/31/2026
162.88
166.11
158.07
163.44
+2.03%
446,965
03/30/2026
165.03
168.33
159.48
160.19
-2.77%
297,078
03/27/2026
166.48
166.51
164.16
164.75
-1.45%
205,161
03/26/2026
174.08
175.80
166.71
167.17
-4.74%
279,378
03/25/2026
175.94
176.85
172.78
175.49
+0.60%
214,300
03/24/2026
171.75
175.73
170.27
174.44
+0.82%
165,547
03/23/2026
174.57
175.64
172.98
173.01
+2.00%
198,235
03/20/2026
171.54
172.57
168.46
169.61
-1.53%
329,892
03/19/2026
171.62
173.93
171.39
172.25
-0.43%
161,438
03/18/2026
175.59
176.72
172.58
172.99
-1.74%
215,081
03/17/2026
176.81
178.94
176.00
176.06
-0.05%
175,262
03/16/2026
178.52
180.44
176.06
176.14
-0.30%
193,185
03/13/2026
180.22
180.71
174.85
176.67
-1.24%
205,274
03/12/2026
181.41
182.83
178.38
178.89
-2.24%
163,908
03/11/2026
181.10
183.70
179.32
182.98
+0.27%
147,729
03/10/2026
183.12
185.99
182.14
182.48
-0.98%
172,878
03/09/2026
181.32
184.69
177.74
184.29
+0.78%
140,189
03/06/2026
183.89
184.15
180.74
182.86
-2.23%
162,605
03/05/2026
189.66
190.75
185.77
187.03
-2.66%
140,704
03/04/2026
194.05
195.24
190.06
192.13
-0.60%
168,181
03/03/2026
194.11
197.36
189.54
193.30
-2.16%
187,430
03/02/2026
193.44
198.54
193.44
197.57
+1.42%
164,887
02/27/2026
192.89
195.34
191.31
194.81
-0.31%
213,973
02/26/2026
199.51
199.51
194.52
195.41
+0.19%
196,704
02/25/2026
196.08
196.83
193.57
195.05
-0.34%
239,385
02/24/2026
194.33
198.83
194.33
195.70
+0.78%
170,995
02/23/2026
196.50
197.73
192.98
194.20
-1.15%
217,659
02/20/2026
196.56
198.56
195.49
196.45
-0.47%
351,643