• N/A
    Market Cap
  • -16.04%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +3.47%
    Low Price$158.39
    High Price$185.22
  • 3 Months
    -15.29%
    Low Price$158.39
    High Price$204.15
  • 1 Year
    -17.02%
    Low Price$158.39
    High Price$237.85
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
170.28
171.33
168.61
170.52
-2.13%
12,703
06/02/2026
175.68
176.11
173.54
174.24
-1.16%
52,345
06/01/2026
178.11
178.26
174.74
176.28
-3.37%
48,793
05/29/2026
182.89
185.91
181.66
182.42
-0.40%
14,152
05/28/2026
179.19
184.74
178.85
183.15
+0.19%
34,572
05/27/2026
181.79
182.80
180.08
182.80
+3.69%
25,880
05/26/2026
178.63
179.20
175.36
176.30
+3.23%
37,727
05/22/2026
170.31
172.42
169.76
170.78
+1.12%
12,021
05/21/2026
166.54
169.41
165.93
168.89
+0.87%
58,658
05/20/2026
161.77
169.37
161.49
167.44
+4.98%
15,828
05/19/2026
160.87
162.19
158.97
159.49
-0.36%
18,143
05/18/2026
161.33
162.77
158.07
160.06
+1.05%
58,006
05/15/2026
160.57
161.32
157.93
158.39
-4.94%
16,273
05/14/2026
167.88
169.47
166.61
166.62
-1.50%
44,882
05/13/2026
167.37
169.40
166.94
169.16
-1.09%
12,287
05/12/2026
171.14
172.10
169.01
171.02
-1.23%
12,292
05/11/2026
172.87
175.09
171.65
173.15
-3.09%
19,020
05/11/2026
$2.11 Dividend
05/08/2026
182.60
182.60
178.10
178.68
-2.39%
13,312
05/07/2026
184.35
186.17
182.08
183.05
+0.06%
29,726
05/06/2026
181.36
184.96
180.71
182.93
+10.38%
11,846
05/05/2026
164.28
166.77
162.76
165.73
+1.75%
12,339
05/04/2026
164.81
165.61
162.87
162.87
-3.24%
39,755
05/01/2026
171.22
171.23
166.68
168.33
-0.18%
7,041
04/30/2026
168.22
170.32
165.46
168.63
+3.54%
53,909
04/29/2026
164.50
165.50
162.78
162.87
-1.97%
16,057
04/28/2026
164.98
169.38
164.96
166.15
-0.88%
19,414
04/27/2026
168.49
169.46
166.06
167.64
-1.02%
45,822
04/24/2026
168.23
170.23
167.22
169.37
-2.75%
12,777
04/23/2026
173.34
176.35
172.46
174.16
+0.28%
37,715
04/22/2026
178.13
178.30
172.47
173.66
-4.45%
12,877
04/21/2026
185.34
186.08
178.82
181.76
-6.30%
15,331
04/20/2026
195.68
197.21
192.76
193.98
-3.28%
26,068
04/17/2026
202.71
206.32
199.31
200.57
+4.54%
76,260
04/16/2026
194.76
194.88
190.00
191.86
-1.69%
53,868
04/15/2026
194.51
196.35
193.95
195.15
-0.30%
26,077
04/14/2026
196.91
197.03
192.82
195.74
+2.00%
13,287
04/13/2026
186.38
193.52
186.33
191.91
+1.33%
65,747
04/10/2026
191.24
192.02
188.06
189.39
-1.05%
10,958
04/09/2026
190.68
193.60
190.56
191.39
+0.43%
12,025
04/08/2026
193.62
195.29
190.53
190.57
+4.65%
8,985
04/07/2026
179.40
182.12
177.01
182.11
+0.28%
21,925
04/06/2026
180.57
186.38
176.87
181.60
+0.73%
22,094
04/02/2026
177.08
181.49
176.83
180.29
-2.42%
15,061
04/01/2026
183.24
185.81
182.98
184.75
+3.15%
16,933
03/31/2026
173.07
181.01
172.74
179.11
+7.18%
25,292
03/30/2026
169.00
170.25
164.95
167.11
-0.56%
27,766
03/27/2026
172.23
172.69
168.01
168.06
-4.90%
22,921
03/26/2026
177.50
178.62
174.96
176.72
-3.25%
15,352
03/25/2026
183.00
184.40
180.87
182.65
+2.31%
32,428
03/24/2026
177.11
179.75
176.15
178.52
-0.89%
118,689
03/23/2026
178.28
182.81
177.57
180.13
+3.14%
25,886
03/20/2026
179.94
180.16
173.45
174.64
-4.40%
27,589
03/19/2026
180.34
187.72
179.66
182.69
-2.81%
15,458
03/18/2026
191.18
191.56
187.97
187.97
-1.29%
10,893
03/17/2026
191.78
191.97
188.21
190.43
-0.51%
137,476
03/16/2026
188.99
191.87
188.60
191.40
+1.63%
32,014
03/13/2026
191.72
193.25
187.79
188.34
-3.24%
12,542
03/12/2026
199.46
199.46
192.65
194.65
-3.02%
45,549
03/11/2026
199.26
202.60
198.01
200.70
-0.53%
11,313
03/10/2026
201.46
204.33
200.84
201.76
+1.49%
18,119
03/09/2026
193.83
199.92
192.59
198.80
-1.43%
13,974
03/06/2026
198.32
202.47
197.42
201.67
+1.37%
13,833
03/05/2026
207.34
207.76
195.09
198.96
-3.05%
51,887
03/04/2026
203.97
206.42
203.13
205.22
+2.08%
16,021
03/03/2026
198.64
201.18
195.12
201.03
-2.56%
23,051
03/02/2026
204.98
207.73
204.27
206.31
-2.85%
25,218
02/27/2026
213.24
214.69
211.59
212.37
-1.17%
246,176
02/26/2026
218.38
218.97
213.82
214.88
-3.57%
101,732
02/25/2026
220.87
224.01
220.32
222.82
+2.58%
9,504
02/24/2026
216.46
218.14
213.90
217.23
-6.08%
11,163
02/23/2026
232.37
232.76
228.25
231.29
-1.28%
17,888
02/20/2026
229.52
235.57
229.52
234.30
+1.27%
9,717
02/19/2026
228.40
232.58
228.16
231.35
-1.58%
12,542
02/18/2026
230.84
235.78
230.67
235.06
+0.10%
23,066
02/17/2026
231.02
235.41
230.88
234.82
+1.36%
9,121
02/13/2026
231.22
234.01
229.73
231.68
+4.55%
10,388
02/12/2026
223.76
225.01
220.69
221.60
-0.89%
8,374
02/11/2026
224.68
225.41
221.40
223.58
-0.21%
6,022
02/10/2026
224.77
225.93
223.40
224.05
-1.59%
7,956
02/09/2026
224.07
227.88
223.40
227.67
+2.35%
12,884
02/06/2026
221.81
222.99
219.95
222.43
+1.75%
9,586
02/05/2026
218.99
222.00
217.49
218.59
+0.67%
9,985
02/04/2026
223.21
223.22
217.08
217.14
-1.98%
13,155
02/03/2026
221.36
222.46
219.71
221.52
+1.06%
11,206
02/02/2026
220.85
221.51
218.76
219.20
+0.55%
9,853
01/30/2026
220.53
221.79
217.79
218.00
-1.15%
31,629
01/29/2026
221.61
222.05
218.02
220.54
+0.63%
25,304
01/28/2026
217.82
219.80
216.44
219.17
-3.81%
12,733
01/27/2026
222.05
227.85
220.89
227.85
+4.16%
65,366
01/26/2026
220.00
220.74
217.76
218.75
-0.67%
11,030
01/23/2026
218.57
220.74
216.83
220.22
+0.78%
7,936
01/22/2026
220.81
220.98
216.40
218.52
-1.23%
9,931
01/21/2026
219.15
222.11
217.68
221.25
-0.40%
10,702
01/20/2026
219.54
224.48
219.40
222.13
+0.12%
24,866
01/16/2026
220.04
223.57
220.04
221.87
+0.67%
12,876
01/15/2026
220.24
222.22
219.82
220.39
-0.82%
11,244
01/14/2026
221.51
223.35
220.28
222.22
-0.55%
10,404
01/13/2026
221.67
225.52
221.49
223.46
+1.63%
10,671
01/12/2026
221.37
222.43
219.29
219.87
-0.49%
14,965