• $6.7B
    Market Cap
  • 10.94%
    1-Year Change
  • Security & Protection Services
    Industry
  • 1 Month
    -4.06%
    Low Price$169.46
    High Price$185.86
  • 3 Months
    -8.82%
    Low Price$169.46
    High Price$191.08
  • 1 Year
    +10.94%
    Low Price$151.17
    High Price$200.73
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
$0.54 Dividend
11/12/2026
176.00
177.44
172.56
174.07
-0.92%
195,363
11/11/2026
174.54
176.10
173.09
175.69
+0.57%
232,946
11/10/2026
171.42
174.83
171.42
174.70
+1.25%
267,921
11/09/2026
171.87
174.64
171.87
172.53
+1.72%
357,932
11/06/2026
167.92
170.89
167.19
169.61
+0.09%
597,602
11/05/2026
178.44
178.64
168.39
169.46
-4.28%
374,444
11/04/2026
178.57
179.44
172.32
177.05
+2.03%
532,972
11/03/2026
172.56
178.61
170.10
173.52
-6.64%
699,021
11/02/2026
180.76
186.57
179.18
185.86
+4.41%
341,183
11/02/2026
$2.09 Earnings
10/30/2026
179.44
180.56
177.27
178.02
-0.33%
398,133
10/29/2026
177.45
179.38
176.91
178.61
+1.13%
182,318
10/28/2026
179.01
179.44
175.47
176.61
-1.12%
235,606
10/27/2026
183.02
183.02
178.24
178.62
-1.86%
239,175
10/26/2026
182.91
184.50
181.62
182.01
+0.17%
161,743
10/23/2026
182.52
184.01
181.29
181.70
-1.18%
242,569
10/22/2026
181.21
183.91
178.36
183.87
+0.60%
219,280
10/21/2026
183.32
184.66
181.46
182.77
+0.62%
196,966
10/20/2026
178.09
181.68
177.06
181.65
+1.94%
199,920
10/19/2026
178.89
179.84
177.55
178.19
-0.17%
191,292
10/16/2026
180.87
184.06
177.25
178.50
-1.51%
215,378
10/15/2026
181.85
182.96
179.78
181.23
+0.12%
222,138
10/14/2026
180.42
182.32
180.42
181.01
-0.12%
207,803
10/13/2026
180.34
181.84
177.69
181.23
-0.11%
177,500
10/12/2026
179.77
182.09
178.82
181.43
+0.71%
261,377
10/09/2026
177.74
181.27
176.76
180.15
+1.47%
193,680
10/08/2026
177.45
177.94
174.75
177.55
-0.66%
193,382
10/07/2026
179.77
180.59
176.98
178.73
-1.74%
319,257
10/06/2026
183.59
184.10
181.82
181.89
-0.37%
190,939
10/05/2026
180.40
184.03
179.47
182.56
+1.05%
319,823
10/02/2026
180.88
182.41
180.55
180.67
+1.23%
229,546
10/01/2026
177.82
179.53
176.84
178.48
+0.65%
178,049
09/30/2026
180.85
180.85
177.29
177.33
-1.48%
266,701
09/29/2026
181.64
183.16
179.51
180.00
-0.97%
206,199
09/28/2026
181.79
183.26
180.04
181.76
-0.08%
192,580
09/25/2026
181.71
183.76
180.85
181.90
+0.19%
213,430
09/24/2026
181.87
183.66
180.61
181.55
-0.40%
207,072
09/23/2026
177.63
183.01
176.75
182.27
+2.20%
235,725
09/22/2026
178.84
179.75
174.30
178.36
+0.94%
220,000
09/21/2026
178.79
179.33
175.49
176.70
-1.34%
401,401
09/18/2026
177.84
179.43
176.49
179.10
+0.54%
657,456
09/17/2026
181.20
181.20
177.55
178.15
-0.62%
233,011
09/16/2026
179.17
181.53
178.49
179.26
+0.58%
262,086
09/15/2026
181.15
181.15
178.04
178.24
-1.12%
163,469
09/14/2026
180.76
181.61
178.83
180.25
-0.75%
199,102
09/11/2026
182.60
183.71
181.03
181.62
+0.50%
151,112
09/10/2026
183.18
183.43
180.09
180.71
-1.91%
183,469
09/09/2026
186.86
188.97
184.11
184.23
-2.08%
302,376
09/08/2026
187.65
189.96
186.19
188.14
+0.02%
196,043
09/04/2026
186.56
190.24
186.47
188.11
+0.52%
237,641
09/03/2026
188.08
189.41
185.65
187.13
-0.43%
250,391
09/02/2026
186.77
188.17
185.70
187.95
+0.61%
191,040
09/01/2026
185.42
188.15
184.54
186.81
+0.33%
193,478
08/31/2026
189.17
189.65
185.21
186.19
-1.88%
224,533
08/28/2026
191.69
191.77
188.56
189.75
-0.69%
295,717
08/27/2026
189.01
191.81
188.25
191.08
+0.60%
172,355
08/26/2026
188.05
190.41
187.00
189.93
+1.51%
183,830
08/25/2026
189.56
190.15
186.23
187.11
-0.64%
193,877
08/24/2026
189.83
190.85
188.09
188.32
-0.28%
301,473
08/21/2026
188.89
189.27
186.73
188.84
+0.53%
181,038
08/20/2026
187.95
190.80
186.17
187.86
-0.52%
182,601
08/19/2026
190.51
190.51
188.16
188.84
+0.03%
214,404
08/18/2026
188.20
189.47
185.93
188.79
+0.13%
227,174
08/17/2026
187.51
189.96
186.71
188.56
+0.005%
187,195
08/14/2026
188.19
189.54
186.70
188.55
-0.05%
258,193
08/14/2026
$0.54 Dividend
08/13/2026
191.70
192.91
187.52
188.64
-1.18%
320,971
08/12/2026
191.19
192.39
189.89
190.90
-0.48%
231,795
08/11/2026
192.44
195.40
191.82
191.82
-0.09%
228,437
08/10/2026
192.83
194.15
189.06
191.98
-0.55%
263,498
08/07/2026
192.23
195.17
188.14
193.04
+0.12%
531,447
08/06/2026
192.87
194.19
190.72
192.81
+0.60%
451,694
08/05/2026
191.83
194.29
191.33
191.67
-0.22%
431,383
08/04/2026
187.50
192.72
185.34
192.08
+0.40%
391,209
08/03/2026
189.15
194.59
187.35
191.32
+1.15%
433,076
07/31/2026
182.22
194.84
181.44
189.14
+9.13%
721,910
07/30/2026
176.15
180.19
171.18
173.32
-0.83%
220,111
07/30/2026
$2.40 Earnings
07/29/2026
176.50
176.94
173.30
174.77
-2.18%
203,115
07/28/2026
175.85
180.39
175.85
178.66
+2.33%
341,403
07/27/2026
174.66
176.02
172.25
174.59
+0.57%
163,184
07/24/2026
174.28
175.51
171.85
173.60
+0.33%
199,075
07/23/2026
169.89
173.35
169.89
173.03
+1.30%
219,650
07/22/2026
168.10
170.96
168.10
170.81
+1.08%
224,653
07/21/2026
170.43
170.76
167.62
168.98
-0.67%
452,064
07/20/2026
171.44
171.44
168.78
170.12
+0.06%
215,840
07/17/2026
171.10
173.96
169.38
170.02
-1.36%
185,965
07/16/2026
167.46
172.41
167.46
172.36
+2.60%
223,953
07/15/2026
166.59
168.68
165.42
168.00
+0.70%
119,200
07/14/2026
168.51
170.56
166.66
166.83
-0.43%
193,614
07/13/2026
169.14
171.18
166.30
167.56
-1.20%
244,879
07/10/2026
166.59
171.03
166.59
169.60
+1.64%
252,705
07/09/2026
167.05
168.63
165.61
166.85
+0.26%
229,399
07/08/2026
167.37
167.57
165.34
166.42
-1.72%
336,399
07/07/2026
171.59
172.35
167.44
169.33
-1.07%
257,843
07/06/2026
170.33
172.08
169.09
171.17
+0.41%
266,953
07/02/2026
169.58
170.58
167.37
170.46
+0.70%
218,264
07/01/2026
173.52
173.96
168.41
169.27
-2.46%
355,596
06/30/2026
171.49
173.93
170.30
173.54
+1.46%
336,353