• N/A
    Market Cap
  • 9.22%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    -0.34%
    Low Price$365.98
    High Price$385.00
  • 3 Months
    -5.20%
    Low Price$364.49
    High Price$418.29
  • 1 Year
    +9.22%
    Low Price$304.43
    High Price$418.29
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
370.04
392.05
367.74
379.70
+3.75%
431
10/01/2026
364.20
385.64
364.20
365.98
-2.63%
685
09/30/2026
373.97
393.00
373.24
375.85
-2.33%
2,000
09/29/2026
380.07
384.81
378.75
384.81
+1.78%
639
09/28/2026
385.21
385.63
376.54
378.07
-1.29%
517
09/25/2026
386.70
387.64
380.97
383.00
+0.72%
347
09/24/2026
382.73
387.72
378.68
380.25
+0.75%
306
09/23/2026
381.03
384.85
375.67
377.42
-0.35%
748
09/22/2026
381.36
385.17
374.62
378.74
-0.07%
534
09/21/2026
373.48
383.00
373.48
379.00
+0.76%
1,714
09/18/2026
374.86
376.25
367.02
376.14
-0.37%
396
09/17/2026
383.82
384.75
376.84
377.52
+2.75%
423
09/16/2026
373.34
379.70
367.42
367.42
-1.84%
532
09/15/2026
372.42
374.36
368.83
374.30
+0.21%
2,323
09/14/2026
367.42
374.09
367.42
373.51
-1.59%
344
09/11/2026
380.63
385.38
378.39
379.55
+2.56%
1,578
09/10/2026
370.87
376.99
369.64
370.07
-2.01%
1,126
09/09/2026
379.22
379.26
372.68
377.64
-1.81%
260
09/08/2026
387.32
390.35
382.95
384.60
+0.05%
185
09/04/2026
384.02
390.89
384.02
384.41
-0.15%
535
09/03/2026
384.88
387.52
380.67
385.00
+1.06%
506
09/02/2026
388.81
388.81
378.45
380.98
-1.18%
482
09/01/2026
383.19
386.94
379.89
385.52
-0.49%
592
08/31/2026
396.38
396.38
385.72
387.41
-1.86%
318
08/28/2026
399.87
404.42
394.76
394.76
-0.79%
259
08/27/2026
406.70
406.70
396.25
397.92
-1.63%
5,475
08/26/2026
408.31
414.23
404.35
404.50
+1.48%
1,075
08/25/2026
405.95
406.20
398.00
398.61
-0.10%
734
08/24/2026
400.00
400.00
393.87
399.02
-1.49%
686
08/21/2026
402.37
405.34
398.27
405.07
+1.61%
230
08/20/2026
406.65
406.65
396.68
398.66
-1.07%
387
08/19/2026
412.29
412.73
401.97
402.97
-1.19%
690
08/18/2026
412.71
413.45
407.40
407.82
-1.67%
330
08/17/2026
421.74
422.71
414.27
414.76
-0.04%
474
08/14/2026
419.07
420.37
414.87
414.94
-0.13%
256
08/13/2026
418.76
418.76
406.83
415.50
-0.67%
398
08/12/2026
418.46
422.10
414.30
418.29
+0.83%
229
08/11/2026
421.84
421.84
413.28
414.83
-0.05%
379
08/10/2026
417.19
421.31
415.04
415.04
+1.35%
155
08/07/2026
407.22
419.38
407.22
409.50
-0.63%
254
08/06/2026
414.95
417.35
404.48
412.09
-0.07%
1,009
08/05/2026
413.45
418.29
411.19
412.39
-0.03%
404
08/04/2026
410.58
413.46
405.75
412.53
+2.16%
1,990
08/03/2026
400.96
407.55
399.97
403.82
+2.99%
803
07/31/2026
390.93
394.66
385.73
392.10
-0.46%
572
07/30/2026
395.85
397.37
389.67
393.91
-0.21%
407
07/29/2026
391.92
394.72
384.41
394.72
-0.62%
370
07/28/2026
389.28
397.17
386.07
397.17
+4.10%
5,747
07/27/2026
387.59
387.99
375.12
381.51
+2.78%
286
07/24/2026
369.88
378.14
369.88
371.21
+1.84%
348
07/23/2026
361.32
370.31
361.32
364.49
-2.39%
5,057
07/22/2026
372.64
375.88
369.77
373.42
+1.48%
328
07/21/2026
361.30
373.17
361.30
367.96
+0.32%
3,544
07/20/2026
374.84
375.00
366.37
366.77
-2.64%
918
07/17/2026
375.51
382.39
372.35
376.72
-0.10%
731
07/16/2026
373.20
377.75
371.17
377.10
-0.05%
4,361
07/15/2026
374.58
380.21
371.21
377.29
+1.69%
1,525
07/14/2026
374.42
378.96
371.02
371.02
-2.03%
465
07/13/2026
380.26
380.45
372.36
378.70
-0.76%
368
07/10/2026
385.84
387.66
380.15
381.58
-1.14%
811
07/09/2026
386.70
390.84
384.05
385.96
+1.63%
290
07/08/2026
384.41
386.12
374.40
379.75
-3.53%
363
07/07/2026
400.96
400.96
392.49
393.67
-4.20%
479
07/06/2026
408.71
412.73
407.85
410.93
+2.59%
785
07/02/2026
408.42
411.27
400.25
400.54
-0.20%
612
07/01/2026
398.69
403.52
393.34
401.36
+2.55%
943
06/30/2026
392.38
398.76
391.11
391.37
+0.81%
1,121
06/29/2026
381.58
388.33
380.09
388.25
+3.26%
419
06/26/2026
376.71
384.06
373.40
375.98
-3.02%
322
06/25/2026
389.75
393.81
387.57
387.69
+0.36%
1,188
06/24/2026
383.66
386.59
380.56
386.31
+2.38%
657
06/23/2026
379.40
382.95
374.29
377.32
-0.33%
903
06/22/2026
380.08
380.40
372.19
378.58
-2.05%
968
06/18/2026
383.66
386.72
376.85
386.49
+3.69%
462
06/17/2026
375.00
383.00
370.51
372.74
+0.51%
1,853
06/16/2026
377.46
383.25
370.83
370.83
+0.84%
641
06/15/2026
370.72
372.33
363.29
367.75
+2.44%
3,825
06/12/2026
352.64
359.00
350.00
359.00
+3.35%
1,570
06/11/2026
338.76
347.35
337.14
347.35
+2.86%
1,316
06/10/2026
344.07
344.07
334.90
337.71
-1.33%
460
06/09/2026
349.57
349.57
341.25
342.26
+2.07%
481
06/08/2026
344.53
346.22
333.38
335.33
-2.57%
2,070
06/05/2026
348.37
349.43
339.25
344.19
-2.18%
468
06/04/2026
347.22
351.88
345.46
351.86
+4.51%
15,747
06/03/2026
339.97
343.11
334.86
336.67
-1.87%
86,248
06/02/2026
345.59
348.59
341.92
343.08
-1.66%
802
06/01/2026
344.08
349.01
340.20
348.89
-1.15%
1,409
05/29/2026
359.60
362.54
352.95
352.95
+1.84%
1,328
05/28/2026
344.16
356.46
343.28
346.58
-1.02%
1,688
05/27/2026
348.59
351.53
346.82
350.16
+3.31%
913
05/27/2026
$3.90 Dividend
05/26/2026
343.18
346.79
337.09
338.94
+2.70%
2,593
05/22/2026
325.12
330.73
325.12
330.02
+0.86%
824
05/21/2026
320.08
328.11
319.74
327.20
+2.70%
456
05/20/2026
320.83
326.14
318.07
318.61
+1.10%
1,334
05/19/2026
313.41
317.67
311.91
315.13
-1.96%
1,391
05/18/2026
318.51
321.42
311.65
321.42
+3.26%
6,499
05/15/2026
314.22
316.13
307.17
311.27
-3.75%
3,225
05/14/2026
324.80
329.51
322.35
323.40
-1.36%
951
05/13/2026
321.94
331.22
319.72
327.86
+0.69%
2,963