• N/A
    Market Cap
  • -18.62%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -1.13%
    Low Price$205.57
    High Price$220.96
  • 3 Months
    +26.13%
    Low Price$146.59
    High Price$220.96
  • 1 Year
    -18.62%
    Low Price$146.59
    High Price$275.33
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
204.67
207.51
204.18
205.57
-0.52%
2,704
09/10/2026
206.59
207.75
203.68
206.64
-0.92%
171,990
09/09/2026
215.63
216.34
208.56
208.56
-0.57%
5,283
09/08/2026
213.19
213.19
208.76
209.76
-2.31%
301,098
09/04/2026
220.07
220.07
214.47
214.73
-0.67%
18,910
09/03/2026
216.26
217.54
214.58
216.17
+2.91%
5,224
09/02/2026
212.35
212.35
209.00
210.06
-0.61%
2,505
09/01/2026
216.14
216.96
211.35
211.35
-3.92%
18,130
08/31/2026
218.92
222.98
218.92
219.98
-0.35%
316,724
08/28/2026
219.07
223.06
219.07
220.74
-0.10%
46,664
08/27/2026
216.12
222.00
215.60
220.96
+5.75%
207,686
08/26/2026
208.31
211.48
207.55
208.95
-3.35%
272,393
08/25/2026
213.94
218.11
213.50
216.20
-1.13%
931,948
08/24/2026
219.00
219.49
217.18
218.67
+0.45%
3,967
08/21/2026
215.66
219.99
215.56
217.69
+0.98%
4,037
08/20/2026
216.98
217.28
214.87
215.58
+0.15%
1,635
08/19/2026
212.00
218.44
212.00
215.26
+2.00%
164,364
08/18/2026
210.99
212.69
209.98
211.04
+1.85%
3,011
08/17/2026
206.47
208.91
206.04
207.22
+0.18%
4,285
08/14/2026
213.82
213.82
206.84
206.84
-0.52%
3,556
08/13/2026
201.85
209.99
198.47
207.92
+1.83%
4,015
08/12/2026
204.67
205.89
202.37
204.18
-1.80%
2,146
08/11/2026
208.80
211.00
207.00
207.92
-0.02%
3,639
08/10/2026
203.00
208.53
203.00
207.96
+1.24%
5,436
08/07/2026
200.00
207.00
200.00
205.41
+3.22%
8,724
08/06/2026
195.84
199.00
195.00
199.00
+1.77%
5,690
08/05/2026
197.73
199.00
194.62
195.54
+0.66%
4,717
08/04/2026
190.20
195.00
190.20
194.26
+2.37%
2,991
08/03/2026
191.14
194.20
187.33
189.76
+3.13%
607,946
07/31/2026
178.50
184.00
178.22
184.00
+1.56%
78,373
07/30/2026
181.93
181.93
178.67
181.17
-4.22%
38,907
07/29/2026
182.29
189.15
182.29
189.15
+5.09%
8,332
07/28/2026
175.39
181.80
175.00
179.99
+5.39%
45,916
07/27/2026
169.56
173.57
167.83
170.78
+7.02%
51,479
07/24/2026
153.52
160.80
153.52
159.58
+8.86%
6,879
07/23/2026
148.82
148.82
145.25
146.59
-0.95%
5,639
07/22/2026
153.03
153.03
147.79
148.00
-4.78%
101,807
07/21/2026
154.31
156.73
154.31
155.43
-1.22%
251,087
07/20/2026
155.28
159.47
154.53
157.35
-1.54%
154,706
07/17/2026
157.24
160.20
156.42
159.81
-0.74%
6,124
07/16/2026
157.71
161.00
154.85
161.00
+3.31%
4,679
07/15/2026
154.97
159.25
154.97
155.84
+0.21%
202,931
07/14/2026
152.91
157.12
152.91
155.51
-1.96%
391,814
07/13/2026
157.04
160.73
157.04
158.61
+0.99%
203,441
07/10/2026
159.53
160.18
156.66
157.06
-0.66%
2,682
07/09/2026
154.45
158.32
154.45
158.10
+0.87%
202,218
07/08/2026
157.26
158.42
155.20
156.74
-3.50%
1,433
07/07/2026
165.00
165.05
162.41
162.43
+0.91%
1,403
07/06/2026
160.19
161.75
158.38
160.96
-1.06%
4,895
07/02/2026
159.19
163.03
159.19
162.69
+2.71%
1,997
07/01/2026
158.15
160.97
156.79
158.40
+2.45%
220,173
06/30/2026
152.29
154.87
152.03
154.61
-1.27%
18,533
06/29/2026
156.48
158.00
153.57
156.60
+2.34%
4,735
06/26/2026
151.98
154.67
151.98
153.02
+3.29%
25,662
06/25/2026
150.13
152.26
148.15
148.15
-2.99%
7,463
06/24/2026
152.31
154.25
151.07
152.71
-0.45%
13,324
06/23/2026
153.75
154.49
152.47
153.40
+3.26%
54,898
06/22/2026
150.34
152.50
147.60
148.55
-5.08%
23,260
06/18/2026
151.10
157.73
151.10
156.51
-1.57%
111,345
06/17/2026
163.47
166.13
159.00
159.00
-3.64%
3,810
06/16/2026
165.54
168.64
163.53
165.00
+0.23%
52,512
06/15/2026
168.08
168.35
162.75
164.63
+0.59%
4,236
06/12/2026
162.44
164.52
159.99
163.66
+0.42%
150,779
06/11/2026
164.81
165.13
160.48
162.98
-5.30%
202,711
06/10/2026
170.39
174.17
170.39
172.11
-3.97%
120,012
06/09/2026
178.57
180.50
176.11
179.23
-1.20%
18,316
06/08/2026
181.32
184.40
180.89
181.40
-1.25%
5,796
06/05/2026
190.97
192.27
183.70
183.70
-1.85%
4,361
06/04/2026
191.67
192.11
187.17
187.17
+2.66%
8,992
06/03/2026
184.55
184.55
179.20
182.32
-3.73%
6,163
06/02/2026
192.77
193.43
187.32
189.39
-3.42%
6,227
06/01/2026
184.99
196.25
184.99
196.10
+6.80%
12,504
05/29/2026
175.31
183.61
168.55
183.61
+5.40%
140,939
05/28/2026
171.47
177.56
171.47
174.20
+0.45%
12,886
05/27/2026
174.59
177.14
172.79
173.41
-0.88%
3,152
05/26/2026
176.59
176.99
174.19
174.95
-0.93%
4,945
05/22/2026
175.90
179.77
175.11
176.60
+0.77%
3,141
05/21/2026
175.82
176.66
172.79
175.25
-2.91%
2,161
05/20/2026
175.42
180.50
174.47
180.50
+1.70%
3,270
05/19/2026
183.04
185.00
177.48
177.48
+1.42%
6,059
05/18/2026
168.22
175.00
167.47
175.00
+4.41%
8,325
05/15/2026
167.88
169.84
165.94
167.62
+2.01%
6,751
05/14/2026
160.96
165.43
160.33
164.31
+2.56%
4,520
05/13/2026
165.59
165.59
157.91
160.21
-4.29%
1,809
05/12/2026
169.20
169.56
165.62
167.39
-0.64%
1,721
05/11/2026
173.49
173.49
168.32
168.48
-2.05%
4,660
05/08/2026
173.95
173.95
171.02
172.01
-1.71%
1,642
05/07/2026
175.46
180.00
173.79
175.00
+1.12%
6,432
05/07/2026
$2.94 Dividend
05/06/2026
177.38
177.38
169.13
173.06
+1.42%
14,189
05/05/2026
170.60
172.50
170.22
170.63
+1.35%
2,739
05/04/2026
168.81
171.66
168.36
168.36
-0.44%
4,087
05/01/2026
166.52
171.02
166.52
169.10
+1.57%
6,563
04/30/2026
167.34
168.47
165.47
166.48
+0.93%
8,130
04/29/2026
167.84
168.70
164.95
164.95
-2.98%
37,913
04/28/2026
171.10
173.01
169.50
170.02
+0.26%
942,445
04/27/2026
172.08
174.34
169.58
169.58
-1.09%
103,583
04/24/2026
171.31
172.96
169.14
171.46
+7.67%
1,695,414
04/23/2026
163.88
165.34
159.24
159.24
-7.10%
310,952
04/22/2026
170.61
173.69
170.34
171.41
-0.63%
2,297