• $40.6B
    Market Cap
  • -22.62%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +17.42%
    Low Price$367.34
    High Price$411.79
  • 3 Months
    +27.38%
    Low Price$315.83
    High Price$411.79
  • 1 Year
    -22.62%
    Low Price$313.94
    High Price$525.67
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
409.95
413.54
403.33
411.79
+0.33%
588,249
08/20/2026
408.01
412.63
405.44
410.45
+0.77%
580,576
08/19/2026
395.90
410.76
394.02
407.32
+3.34%
623,754
08/18/2026
398.82
400.82
394.12
394.17
+1.14%
514,159
08/17/2026
393.27
396.98
389.38
389.71
-2.41%
764,271
08/14/2026
400.95
403.02
388.77
399.34
+0.46%
929,530
08/13/2026
397.39
400.13
387.82
397.50
+0.57%
937,671
08/12/2026
389.89
397.41
389.69
395.23
-1.07%
481,912
08/11/2026
399.48
404.51
398.18
399.50
-1.09%
634,697
08/10/2026
397.75
405.77
397.10
403.89
+0.41%
750,128
08/07/2026
400.32
404.26
394.72
402.25
+1.30%
686,567
08/06/2026
397.50
397.63
389.73
397.08
+0.65%
607,713
08/05/2026
397.42
399.25
391.50
394.53
+0.45%
745,339
08/04/2026
391.98
393.20
386.23
392.76
+0.05%
922,132
08/03/2026
400.97
403.71
388.34
392.57
+0.15%
767,914
07/31/2026
385.08
393.64
381.28
391.97
+0.70%
839,290
07/30/2026
397.66
398.29
381.71
389.25
-4.61%
1,051,526
07/29/2026
392.74
410.26
390.93
408.07
+4.39%
1,274,242
07/28/2026
385.00
401.24
384.94
390.92
+4.24%
1,257,930
07/27/2026
369.41
380.81
367.51
375.02
+2.09%
780,756
07/24/2026
362.47
371.28
359.42
367.34
+3.44%
859,440
07/23/2026
365.74
369.15
354.17
355.12
+5.47%
1,515,117
07/23/2026
$5.38 Earnings
07/22/2026
350.69
352.07
335.50
336.71
-3.99%
975,695
07/21/2026
356.36
360.99
350.62
350.69
-3.35%
621,094
07/20/2026
360.76
366.65
355.00
362.84
-0.08%
782,486
07/17/2026
363.84
369.07
358.75
363.14
-0.29%
967,043
07/16/2026
352.25
364.99
350.71
364.21
+4.50%
761,805
07/15/2026
347.90
355.02
347.39
348.51
+0.54%
494,948
07/14/2026
353.34
354.98
346.48
346.65
-3.87%
683,794
07/13/2026
358.84
363.39
358.20
360.59
+1.32%
782,969
07/10/2026
358.22
361.05
354.92
355.90
-0.01%
860,760
07/09/2026
348.91
356.78
347.00
355.94
+0.30%
614,454
07/08/2026
360.43
362.86
350.47
354.89
-2.19%
1,074,648
07/08/2026
$0.91 Dividend
07/07/2026
373.55
375.05
362.65
362.85
-0.13%
905,288
07/06/2026
359.22
365.74
355.55
363.34
+0.01%
695,453
07/02/2026
356.45
365.38
352.66
363.29
+2.68%
995,655
07/01/2026
345.98
355.04
342.27
353.79
+4.81%
933,024
06/30/2026
332.38
338.86
331.44
337.54
+1.07%
1,272,113
06/29/2026
341.36
342.14
329.76
333.96
-1.04%
1,395,973
06/26/2026
333.62
341.87
333.62
337.46
+1.77%
3,126,660
06/25/2026
328.22
337.37
325.91
331.59
+0.25%
890,413
06/24/2026
328.69
335.20
328.69
330.77
+0.63%
903,483
06/23/2026
330.32
332.70
326.41
328.72
+1.37%
1,982,814
06/22/2026
326.97
332.79
319.31
324.28
-1.56%
1,680,840
06/18/2026
327.71
331.21
324.98
329.43
+0.09%
3,559,769
06/17/2026
331.19
338.81
327.24
329.14
-2.18%
1,299,732
06/16/2026
332.58
338.04
331.35
336.49
+1.47%
885,665
06/15/2026
333.49
337.26
329.81
331.62
-0.75%
1,209,856
06/12/2026
330.53
336.80
328.87
334.13
+0.68%
1,127,691
06/11/2026
329.00
334.58
325.71
331.88
-0.42%
1,363,733
06/10/2026
334.44
338.25
329.02
333.26
-0.38%
1,029,770
06/09/2026
330.99
337.33
327.90
334.53
+0.49%
856,252
06/08/2026
330.13
335.36
327.04
332.92
+0.47%
1,186,453
06/05/2026
334.57
336.08
329.56
331.35
+0.11%
882,285
06/04/2026
339.70
340.46
329.76
330.97
+0.03%
736,116
06/03/2026
333.41
334.32
326.08
330.87
-1.43%
754,627
06/02/2026
337.73
339.81
328.42
335.66
-2.25%
1,031,129
06/01/2026
329.25
346.21
327.24
343.39
+5.75%
1,219,633
05/29/2026
317.77
325.64
316.06
324.72
+1.81%
1,381,574
05/28/2026
315.83
320.77
311.03
318.95
+0.99%
1,320,661
05/27/2026
319.50
324.62
315.68
315.83
-1.15%
836,386
05/26/2026
322.60
323.72
319.09
319.50
-2.03%
759,157
05/22/2026
322.29
328.42
322.29
326.12
+0.88%
1,015,552
05/21/2026
319.15
323.68
314.72
323.27
+0.30%
836,111
05/20/2026
324.32
324.32
317.77
322.31
-1.76%
775,061
05/19/2026
333.27
339.15
327.18
328.09
-0.63%
1,466,019
05/18/2026
319.91
330.61
318.33
330.18
+3.15%
1,080,558
05/15/2026
319.28
324.29
318.92
320.10
+0.93%
1,365,550
05/14/2026
314.80
319.81
311.29
317.15
+0.54%
1,180,208
05/13/2026
319.77
320.08
305.19
315.46
-2.37%
1,583,072
05/12/2026
330.40
333.05
321.92
323.13
-1.48%
1,002,628
05/11/2026
338.92
338.92
327.06
327.98
-4.23%
1,365,404
05/08/2026
349.02
350.43
339.83
342.46
-2.59%
1,178,504
05/07/2026
349.38
356.37
349.38
351.56
+0.62%
966,251
05/06/2026
353.42
356.09
347.99
349.38
-1.77%
1,578,223
05/05/2026
353.92
356.07
348.41
355.67
+0.37%
808,614
05/04/2026
355.92
359.99
353.30
354.34
-0.83%
995,800
05/01/2026
358.47
362.69
354.01
357.32
+0.96%
993,200
04/30/2026
351.17
355.27
348.14
353.92
-0.33%
1,275,752
04/29/2026
352.40
355.31
349.13
355.08
+0.52%
1,146,634
04/28/2026
355.96
360.24
351.87
353.23
+0.47%
1,234,164
04/27/2026
351.98
354.10
347.36
351.57
-0.27%
1,103,653
04/24/2026
363.96
363.96
348.40
352.52
-2.85%
1,341,387
04/23/2026
378.47
383.04
359.80
362.85
-0.27%
1,616,033
04/23/2026
$5.16 Earnings
04/22/2026
362.09
367.18
361.36
363.82
+0.50%
1,167,450
04/21/2026
361.03
366.82
358.86
362.02
+0.85%
1,213,895
04/20/2026
359.80
364.09
357.49
358.97
-0.71%
990,192
04/17/2026
366.77
366.77
357.62
361.53
+0.15%
1,113,617
04/16/2026
361.67
364.54
359.46
360.97
+1.06%
1,340,756
04/15/2026
356.74
358.90
354.23
357.19
+1.16%
1,128,006
04/14/2026
355.17
359.68
352.55
353.11
-0.66%
999,525
04/13/2026
342.71
357.35
342.71
355.46
+3.85%
1,529,184
04/10/2026
348.45
349.20
341.22
342.29
-1.92%
1,184,518
04/09/2026
352.38
353.56
344.82
349.00
-1.68%
1,339,431
04/08/2026
358.94
361.56
354.31
354.96
-0.83%
817,221
04/07/2026
358.74
360.85
356.55
357.93
-0.38%
762,855
04/06/2026
356.17
359.67
352.79
359.29
+0.90%
907,408