• $4.4B
    Market Cap
  • -2.59%
    1-Year Change
  • Capital Markets
    Industry
  • 1 Month
    +4.79%
    Low Price$165.08
    High Price$178.86
  • 3 Months
    +12.47%
    Low Price$145.01
    High Price$178.86
  • 1 Year
    -2.59%
    Low Price$128.84
    High Price$190.79
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
171.92
175.29
171.41
174.96
+2.44%
264,226
08/20/2026
172.09
175.65
169.28
170.79
-1.27%
397,871
08/19/2026
171.55
176.95
170.44
172.99
+1.93%
333,975
08/18/2026
171.00
172.17
168.61
169.72
-0.73%
590,172
08/17/2026
173.56
175.88
170.13
170.96
-1.95%
406,598
08/14/2026
178.58
179.99
174.06
174.36
-2.52%
347,945
08/13/2026
171.60
179.41
170.00
178.86
+4.85%
813,324
08/12/2026
175.97
176.47
170.25
170.59
-2.64%
659,331
08/11/2026
170.72
175.68
170.20
175.21
+3.45%
214,374
08/10/2026
168.77
171.40
166.09
169.36
-1.16%
306,722
08/07/2026
176.05
176.45
170.42
171.34
-0.82%
212,950
08/06/2026
174.93
175.19
171.71
172.75
-0.72%
573,564
08/05/2026
171.94
174.29
170.79
174.01
+1.62%
213,222
08/04/2026
170.84
173.55
169.90
171.24
+0.41%
452,826
08/03/2026
168.34
173.46
166.50
170.54
+1.32%
579,799
07/31/2026
169.46
170.00
166.00
168.31
+0.45%
367,387
07/30/2026
165.00
168.00
158.16
167.55
+1.50%
404,069
07/29/2026
171.62
172.42
163.27
165.08
-4.70%
521,799
07/28/2026
167.13
178.47
166.19
173.23
+2.61%
717,380
07/28/2026
$1.97 Earnings
07/27/2026
171.00
176.36
168.61
168.82
-0.15%
531,530
07/24/2026
165.66
169.19
164.30
169.07
+2.97%
229,312
07/23/2026
162.09
166.95
160.83
164.20
-0.02%
247,838
07/22/2026
166.73
169.23
163.79
164.24
-1.63%
224,153
07/21/2026
163.64
168.74
163.64
166.96
+1.57%
299,614
07/20/2026
167.11
168.45
162.65
164.38
-1.34%
484,118
07/17/2026
163.64
168.19
163.43
166.62
-0.36%
312,238
07/16/2026
163.54
169.20
160.80
167.22
-0.79%
767,089
07/15/2026
165.55
169.94
162.51
168.56
+2.34%
366,702
07/14/2026
156.67
165.62
156.67
164.70
+4.82%
970,889
07/13/2026
157.13
157.59
153.72
157.13
+0.13%
304,941
07/10/2026
161.33
162.42
156.15
156.92
-1.15%
293,204
07/09/2026
156.69
162.25
155.50
158.74
+1.76%
864,620
07/08/2026
166.22
166.28
154.85
156.00
-7.45%
360,712
07/07/2026
172.53
174.37
167.83
168.56
-2.01%
422,045
07/06/2026
163.00
172.73
161.87
172.02
+5.54%
475,226
07/02/2026
157.52
163.85
157.00
162.99
+4.53%
723,745
07/01/2026
152.02
158.65
152.02
155.92
+3.30%
328,449
06/30/2026
147.17
151.15
145.74
150.94
+4.09%
567,216
06/29/2026
150.28
151.82
142.47
145.01
-4.37%
663,999
06/26/2026
152.22
152.91
148.90
151.63
-0.50%
1,178,160
06/25/2026
153.37
154.86
150.92
152.39
-0.51%
611,408
06/24/2026
155.78
156.83
151.01
153.17
-1.31%
497,724
06/23/2026
154.61
156.58
153.65
155.21
+0.43%
376,832
06/22/2026
155.46
157.82
153.11
154.55
-0.59%
390,279
06/18/2026
155.90
157.96
153.36
155.47
+0.30%
875,876
06/17/2026
158.93
161.10
153.58
155.01
-2.63%
851,169
06/16/2026
158.32
160.84
155.56
159.19
+1.80%
300,737
06/15/2026
154.80
158.78
154.40
156.37
+2.63%
363,713
06/12/2026
155.62
159.45
151.41
152.37
-1.04%
546,097
06/11/2026
157.90
158.53
152.30
153.97
-2.09%
525,834
06/10/2026
162.75
163.65
157.07
157.25
-2.93%
250,145
06/09/2026
159.06
162.38
158.26
162.00
+2.99%
237,682
06/08/2026
158.81
161.51
157.29
157.29
+0.04%
239,033
06/05/2026
160.97
160.97
155.08
157.22
-1.82%
233,876
06/04/2026
153.53
160.39
153.53
160.13
+3.42%
196,133
06/03/2026
154.74
155.02
152.16
154.84
-1.08%
282,090
06/03/2026
$0.25 Dividend
06/02/2026
154.13
157.12
154.13
156.53
+0.34%
279,733
06/01/2026
150.45
156.30
150.45
156.00
+2.19%
387,137
05/29/2026
155.48
156.94
151.84
152.66
-1.78%
365,355
05/28/2026
152.81
156.71
151.20
155.42
+0.87%
484,803
05/27/2026
151.76
156.60
151.76
154.07
+1.09%
381,461
05/26/2026
154.02
156.46
151.42
152.42
-2.49%
406,929
05/22/2026
155.89
156.97
153.37
156.31
+0.48%
289,133
05/21/2026
154.07
158.68
151.44
155.56
+0.33%
430,026
05/20/2026
155.56
156.87
151.41
155.04
+0.97%
320,558
05/19/2026
156.99
157.93
153.20
153.55
-1.96%
285,656
05/18/2026
156.20
158.49
155.76
156.63
+0.22%
260,036
05/15/2026
158.68
160.56
155.97
156.28
-1.93%
424,915
05/14/2026
155.90
159.41
155.05
159.36
+3.11%
341,767
05/13/2026
152.33
154.73
149.79
154.54
+0.36%
211,185
05/12/2026
153.15
155.47
151.59
153.99
+0.59%
308,471
05/11/2026
153.61
154.82
151.09
153.10
-0.84%
213,847
05/08/2026
152.93
155.05
149.77
154.39
+0.95%
250,387
05/07/2026
152.36
156.15
151.64
152.95
+0.69%
397,584
05/06/2026
153.48
154.28
151.19
151.90
+0.14%
272,832
05/05/2026
152.11
154.95
151.16
151.68
+0.13%
434,245
05/04/2026
153.86
153.89
147.38
151.48
-2.01%
475,641
05/01/2026
152.76
154.81
149.41
154.59
+1.37%
527,909
04/30/2026
150.26
153.75
149.15
152.50
+0.45%
567,618
04/29/2026
152.12
157.21
146.46
151.81
-0.75%
439,686
04/28/2026
159.40
159.69
149.92
152.96
-1.68%
554,170
04/28/2026
$1.54 Earnings
04/27/2026
151.93
155.57
151.91
155.56
+2.04%
409,778
04/24/2026
153.55
155.66
151.95
152.46
-0.91%
376,873
04/23/2026
156.09
157.92
152.63
153.86
-1.51%
227,264
04/22/2026
158.60
160.79
156.00
156.22
-0.57%
400,652
04/21/2026
157.91
159.30
155.49
157.11
-0.51%
332,752
04/20/2026
159.38
161.01
156.43
157.91
-0.85%
685,761
04/17/2026
165.37
165.37
158.28
159.26
-1.88%
589,982
04/16/2026
163.13
163.21
159.94
162.31
-0.32%
235,631
04/15/2026
163.60
164.99
161.75
162.84
+0.37%
347,059
04/14/2026
157.31
162.57
157.03
162.24
+4.00%
517,886
04/13/2026
149.29
156.05
149.11
156.00
+3.50%
247,848
04/10/2026
150.18
152.39
147.56
150.72
+0.64%
257,755
04/09/2026
147.88
150.69
145.21
149.76
+2.22%
224,546
04/08/2026
139.79
151.55
139.79
146.51
+3.59%
457,891
04/07/2026
139.23
141.93
138.27
141.42
+1.08%
244,105
04/06/2026
138.52
141.01
138.52
139.92
+0.11%
262,194