RTX Corporation
RTX Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$RTX stock is featured in our Rob Bresnahan, Sheldon Whitehouse, and Tom Carper strategies.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of RTX by members of U.S. Congress
RTX Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
RTX Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
RTX Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in RTX holdings by institutional investors
Quarterly net insider trading by RTX's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$60,000 Jul 20, 2026 Issue: Defense
-
$60,000 Jul 20, 2026 Issue: Government Issues
-
$60,000 Jul 20, 2026 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$60,000 Jul 15, 2026 Issue: Budget/Appropriations Defense Trade (domestic/foreign)
-
$20,000 Jul 09, 2026 Issue: Defense Government Issues Intelligence
-
$60,000 Apr 20, 2026 Issue: Government Issues
-
$60,000 Apr 20, 2026 Issue: Taxation/Internal Revenue Code
-
$50,000 Apr 15, 2026 Issue: Defense
-
$60,000 Apr 13, 2026 Issue: Budget/Appropriations Defense
-
$30,000 Apr 01, 2026 Issue: Defense Government Issues Intelligence
-
$60,000 Jan 20, 2026 Issue: Government Issues
-
$60,000 Jan 20, 2026 Issue: Taxation/Internal Revenue Code
-
$50,000 Jan 19, 2026 Issue: Defense
-
$20,000 Jan 19, 2026 Issue: Defense
-
$60,000 Jan 06, 2026 Issue: Budget/Appropriations Defense
-
$20,000 Dec 26, 2025 Issue: Defense Government Issues Intelligence
-
$60,000 Oct 20, 2025 Issue: Defense
-
$60,000 Oct 20, 2025 Issue: Government Issues
-
$60,000 Oct 20, 2025 Issue: Taxation/Internal Revenue Code
-
$10,000 Oct 20, 2025 Issue: Defense Government Issues Intelligence
-
$20,000 Oct 17, 2025 Issue: Defense
-
$60,000 Oct 15, 2025 Issue: Budget/Appropriations Defense
-
$20,000 Jul 21, 2025 Issue: Defense
-
$60,000 Jul 21, 2025 Issue: Government Issues
-
$60,000 Jul 21, 2025 Issue: Taxation/Internal Revenue Code
-
$50,000 Jul 18, 2025 Issue: Defense
-
$60,000 Jul 09, 2025 Issue: Budget/Appropriations Defense
-
$20,000 Jul 02, 2025 Issue: Defense Government Issues Intelligence
-
$20,000 Apr 21, 2025 Issue: None
-
$60,000 Apr 21, 2025 Issue: Taxation/Internal Revenue Code
-
$60,000 Apr 21, 2025 Issue: Government Issues
-
$40,000 Apr 19, 2025 Issue: Defense Budget/Appropriations
-
$50,000 Apr 18, 2025 Issue: Defense
-
$60,000 Apr 10, 2025 Issue: Budget/Appropriations Defense
-
$30,000 Apr 08, 2025 Issue: Defense
-
$20,000 Apr 01, 2025 Issue: Defense Government Issues
-
$60,000 Jan 28, 2025 Issue: Budget/Appropriations Defense
-
$20,000 Jan 21, 2025 Issue: Defense
-
$60,000 Jan 21, 2025 Issue: Taxation/Internal Revenue Code
-
$40,000 Jan 21, 2025 Issue: Defense Budget/Appropriations
-
$60,000 Jan 20, 2025 Issue: Government Issues
-
$60,000 Jan 20, 2025 Issue: Defense
-
$30,000 Jan 15, 2025 Issue: Defense
-
$60,000 Jan 14, 2025 Issue: Budget/Appropriations Defense
-
$20,000 Jan 06, 2025 Issue: Government Issues Defense Intelligence
-
$20,000 Oct 21, 2024 Issue: Defense
-
$60,000 Oct 21, 2024 Issue: Government Issues
-
$60,000 Oct 21, 2024 Issue: Taxation/Internal Revenue Code
-
$60,000 Oct 19, 2024 Issue: Budget/Appropriations Defense
-
$60,000 Oct 17, 2024 Issue: Defense
-
$60,000 Oct 14, 2024 Issue: Defense Budget/Appropriations
-
$30,000 Oct 07, 2024 Issue: Defense
-
$20,000 Oct 02, 2024 Issue: Government Issues Intelligence Defense
-
$20,000 Jul 22, 2024 Issue: Defense
-
$60,000 Jul 22, 2024 Issue: Government Issues
-
$60,000 Jul 20, 2024 Issue: Budget/Appropriations Defense
-
$60,000 Jul 20, 2024 Issue: Budget/Appropriations
-
$60,000 Jul 19, 2024 Issue: Taxation/Internal Revenue Code
-
$70,000 Jul 17, 2024 Issue: Defense
-
$60,000 Jul 15, 2024 Issue: Defense Budget/Appropriations
-
$30,000 Jul 15, 2024 Issue: Defense
-
$20,000 Jul 03, 2024 Issue: Government Issues Intelligence Defense
-
$80,000 Apr 26, 2024 Issue: Transportation Defense Taxation/Internal Revenue Code Budget/Appropriations
-
$70,000 Apr 25, 2024 Issue: Transportation Defense Taxation/Internal Revenue Code Budget/Appropriations
-
$60,000 Apr 25, 2024 Issue: Transportation Defense Taxation/Internal Revenue Code Budget/Appropriations
-
$30,000 Jan 22, 2024 Issue: Budget/Appropriations Defense
-
$20,000 Jan 22, 2024 Issue: Defense
-
$60,000 Jan 22, 2024 Issue: Budget/Appropriations
-
$60,000 Jan 22, 2024 Issue: Government Issues
-
$60,000 Jan 21, 2024 Issue: Budget/Appropriations Defense
-
$60,000 Jan 19, 2024 Issue: Taxation/Internal Revenue Code
-
$50,000 Jan 10, 2024 Issue: Defense
-
$10,000 Oct 31, 2023 Issue: Defense
-
$40,000 Oct 20, 2023 Issue: Defense Budget/Appropriations
-
$80,000 Oct 20, 2023 Issue: Defense
-
$60,000 Oct 20, 2023 Issue: Budget/Appropriations Defense
-
$50,000 Oct 20, 2023 Issue: Defense
-
$20,000 Oct 20, 2023 Issue: None
-
$60,000 Oct 20, 2023 Issue: Government Issues
-
$60,000 Oct 20, 2023 Issue: Taxation/Internal Revenue Code
-
$60,000 Oct 20, 2023 Issue: Budget/Appropriations
-
$40,000 Oct 20, 2023 Issue: Budget/Appropriations Defense
-
$30,000 Oct 19, 2023 Issue: Aerospace
-
$20,000 Oct 19, 2023 Issue: Government Issues Intelligence Defense
-
$50,000 Oct 17, 2023 Issue: Defense
-
$40,000 Jul 20, 2023 Issue: Labor Issues/Antitrust/Workplace Defense Budget/Appropriations
-
$60,000 Jul 20, 2023 Issue: Budget/Appropriations
-
$50,000 Jul 20, 2023 Issue: Defense
-
$20,000 Jul 20, 2023 Issue: Government Issues Intelligence Defense
-
$60,000 Jul 20, 2023 Issue: Government Issues
-
$60,000 Jul 20, 2023 Issue: Taxation/Internal Revenue Code
-
$60,000 Jul 20, 2023 Issue: Defense Budget/Appropriations
-
$50,000 Jul 20, 2023 Issue: Budget/Appropriations Defense
-
$60,000 Jul 19, 2023 Issue: Taxation/Internal Revenue Code Aerospace
-
$20,000 Jul 19, 2023 Issue: None
-
$60,000 Jul 19, 2023 Issue: Budget/Appropriations Defense
-
$80,000 Jul 19, 2023 Issue: Defense
-
$20,000 Jul 18, 2023 Issue: Defense
-
$50,000 Jul 10, 2023 Issue: Defense
-
$2,690,000 Jan 20, 2023 Issue: Copyright/Patent/Trademark Transportation Science/Technology Homeland Security Foreign Relations Budget/Appropriations Aviation/Airlines/Airports Aerospace Taxation/Internal Revenue Code Defense
Former government officials who have lobbied for RTX
39 former government officials from 18 congressional offices at 10 lobbying firms have lobbied for RTX, most recently Jul 21, 2026.
-
Heideh Shahmoradi Senate Staff Director, Senate Transportation, Housing and Urban Development, and Related Agencies Appropriations Subcommittee
-
Brian Bell House New Staff Director, House Transportation and Infrastructure's Aviation Subcommittee; Senior Legislative Counsel, Rep. Janice Hahn; and Legislative Assistant, Rep. Laura Richardson. -
Cara Morrow Executive New Dept. of Commerce Intl Trade Admin., Dir. of Policy (Feb 2021-Oct. 2023); Sr. advsr, USTR, (Oct. 2023-Jan.2025).
-
Christopher Hodgson House Legislative Assistant (Scalise), Floor Assistant & Deputy Floor Director for House Majority Whip (Scalise), Deputy Director & Director of Legislative Affairs (Pence)
-
James Richards House COS House Member Office (Pearce); Director IGA USDA; Appropriations Associate House Member Office (Skeen & Bonilla)
-
Anthony Lazarski Senate Senior Legislative Advisor, Senate Member Office (Inhofe); Professional Staff Member, Senate Armed Services Committee; Military Legislative Assistant, Senate Member Office (Inhofe)
-
Andrew Flick Congress Spec Asst to the Pres & Sr Adv for Cong Affairs and Strategic Outreach, Office of the VP; Exec Dir, New Democrat Coalition; Chief of Staff (Trone); Dep Chief of Staff (Moulton); Leg Director (Costa); Leg Asst (Skelton)
-
Jessica Calio House Schedule C, DOD; Leg. Asst., Rep. Michael R. Turner; Scheduler, Rep. Virginia Foxx
RTX Estimated quarterly lobbying spending
RTX Revenue by Segment or Geography
By Segment
By Geography
RTX Income Statement
RTX Balance Sheet
RTX Cash Flow
U.S. Patents
New RTX patent grants
-
Patent Title: Multi-level security domain separation using soft-core processor embedded in an fpga May. 15, 2018
-
Patent Title: High power adaptive optic system and components therein May. 15, 2018
-
Patent Title: System and method for providing active refraction feedback for devices with variable index of refraction May. 15, 2018
-
Patent Title: Apparatus and method for processing electronic intelligence (elint) and radar tracking data May. 15, 2018
-
Patent Title: Systems and methods for non-destructive testing of energetic materials May. 15, 2018
-
Patent Title: Characterization of spectral emissivity via thermal conductive heating and in-situ radiance measurement using a low-e mirror May. 15, 2018
-
Patent Title: Wafer level mems package including dual seal ring May. 15, 2018
-
Patent Title: Methods and apparatus for a rail-mounted array assembly May. 08, 2018
-
Patent Title: Low capacitance, shielded, watertight device interconnect May. 08, 2018
-
Patent Title: Scalable beam steering controller systems and methods May. 08, 2018
-
Patent Title: Binary nyquist folding receiver May. 08, 2018
-
Patent Title: Wafer level package solder barrier used as vacuum getter May. 08, 2018
-
Patent Title: Impedance transformer May. 08, 2018
-
Patent Title: Logic utilization with axi4 augmented address May. 08, 2018
-
Patent Title: Dynamic interface for firmware updates May. 08, 2018
-
Patent Title: Passive micromirror device for non-imaging wide field of view May. 08, 2018
-
Patent Title: Method for phase unwrapping using confidence-based rework May. 08, 2018
-
Patent Title: Analog multiple beam feed systems and methods May. 01, 2018
-
Patent Title: Bias circuitry for depletion mode amplifiers May. 01, 2018
-
Patent Title: Group iii—nitride double-heterojunction field effect transistor May. 01, 2018
-
Patent Title: Micro-hoses for integrated circuit and device level cooling May. 01, 2018
-
Patent Title: Optimal kinematic mount for large mirrors May. 01, 2018
-
Patent Title: Method and device for simulating network resiliance against attacks Apr. 24, 2018
-
Patent Title: Optical pulse contrast improvement using nonlinear conversion Apr. 24, 2018
-
Patent Title: In-flight insulation generation using matrix-based heat sink for missiles and other flight vehicles Apr. 24, 2018
-
Patent Title: Ultrasonic electro-optic seeker Apr. 24, 2018
-
Patent Title: Negative obstacle detector Apr. 17, 2018
-
Patent Title: Real-time multi-array sum power spectrum control Apr. 17, 2018
-
Patent Title: Scalable thermal solution for high frequency panel array applications or other applications Apr. 10, 2018
-
Patent Title: Shield for toroidal core electromagnetic device, and toroidal core electromagnetic devices utilizing such shields Apr. 10, 2018
-
Patent Title: Modular, high density, low inductance, media cooled resistor Apr. 10, 2018
-
Patent Title: Firmware security interface for field programmable gate arrays Apr. 10, 2018
-
Patent Title: Dual-band semi-active laser system Apr. 10, 2018
-
Patent Title: Reflection/absorption coating for metallurgical bonding to a laser gain medium Apr. 03, 2018
-
Patent Title: Analog-to-digital converter using a continuous-wave laser and a timing reference derived from a multifrequency optical signal Apr. 03, 2018
-
Patent Title: Primary mirror mount assembly and method Apr. 03, 2018
-
Patent Title: Counter counterfeit technology Apr. 03, 2018
-
Patent Title: Photo-detector having plasmonic resonance and photon crystal thermal noise suppression Mar. 27, 2018
-
Patent Title: Ultraviolet (uv) schottky diode detector having single crystal uv radiation detector material bonded directly to a support structure with proper c-axis orientation Mar. 27, 2018
-
Patent Title: System and method for topology-aware job scheduling and backfilling in an hpc environment Mar. 27, 2018
-
Patent Title: Liquid crystal waveguide steered active situational awareness sensor Mar. 27, 2018
-
Patent Title: Polarization filtering for window self-emission due to aero-thermal heating Mar. 27, 2018
-
Patent Title: Method for tailoring the dopant profile in a laser crystal using zone processing Mar. 27, 2018
-
Patent Title: Discrete time polyphase channelizer Mar. 20, 2018
-
Patent Title: Laser diode driver with variable input voltage and variable diode string voltage Mar. 20, 2018
-
Patent Title: Radially compliant, axially free-running connector Mar. 20, 2018
-
Patent Title: Beamsteering technique to minimize sidelobes due to phase quantization in a phased array antenna Mar. 20, 2018
-
Patent Title: Cued hybrid enhanced spectral system (chess) Mar. 20, 2018
-
Patent Title: Method for manufacturing polymer-metal composite structural component Mar. 20, 2018
-
Patent Title: External-bladder fuel system fluidly connectable to a fuel tank to receive excess Mar. 20, 2018
Government Contracts
Federal grants, loans, and purchases
- $247,000 2026-09-18 00:00:00 Agency: Department of Commerce
- $130,264 2026-09-16 00:00:00 Agency: Department of Homeland Security
- $85,475 2026-09-10 00:00:00 Agency: Department of Transportation
- $142,291 2026-09-10 00:00:00 Agency: Department of Transportation
- $100,000 2026-09-01 00:00:00 Agency: Department of Transportation
- $19,388 2026-08-25 00:00:00 Agency: Department of Transportation
- $15,609 2026-08-19 00:00:00 Agency: Department of Transportation
- $6,679,391 2026-08-19 00:00:00 Agency: Department of Transportation
- $19,388 2026-08-19 00:00:00 Agency: Department of Transportation
- $200,000 2026-07-08 00:00:00 Agency: Department of Transportation
- $100,000 2026-07-07 00:00:00 Agency: Department of Commerce
- $52,697 2026-07-01 00:00:00 Agency: Department of Transportation
- $0 2026-07-01 00:00:00 Agency: Department of Commerce
- $4,691,070 2026-06-18 00:00:00 Agency: Department of Transportation
- $66,021 2026-05-26 00:00:00 Agency: Department of Transportation
- $244,466 2026-05-13 00:00:00 Agency: Department of Transportation
- $4,248,450 2026-04-23 00:00:00 Agency: Department of Commerce
- $28,966 2026-04-22 00:00:00 Agency: Department of Transportation
- $19,763 2026-04-20 00:00:00 Agency: Department of Transportation
- $45,963 2026-04-20 00:00:00 Agency: Department of Transportation
- $76,475 2026-04-17 00:00:00 Agency: Department of Transportation
- $22,392 2026-04-14 00:00:00 Agency: Department of Transportation
- $2,452,218 2026-04-07 00:00:00 Agency: Department of Transportation
- $87,868 2026-04-06 00:00:00 Agency: Department of Transportation
- $18,032 2026-03-31 00:00:00 Agency: Department of Transportation
- $122,290 2026-02-09 00:00:00 Agency: Department of Transportation
- $229,741 2026-01-22 00:00:00 Agency: Department of Transportation
- $10,948,100 2026-01-06 00:00:00 Agency: Department of Transportation
- $11,586 2025-12-22 00:00:00 Agency: Department of Transportation
- $24,000 2025-11-18 00:00:00 Agency: Department of Transportation
- $97,631 2025-11-18 00:00:00 Agency: Department of Transportation
- $53,625 2025-11-18 00:00:00 Agency: Department of Transportation
- $44,005 2025-11-18 00:00:00 Agency: Department of Transportation
- $21,626 2025-11-18 00:00:00 Agency: Department of Transportation
- $19,015 2025-11-18 00:00:00 Agency: Department of Transportation
- $39,675 2025-11-17 00:00:00 Agency: Department of Transportation
- $50,708 2025-11-05 00:00:00 Agency: Department of Transportation
- $59,102 2025-11-05 00:00:00 Agency: Department of Transportation
- $32,831 2025-10-29 00:00:00 Agency: Department of Transportation
- $99,853 2025-10-27 00:00:00 Agency: Department of Transportation
- $273,770 2025-09-26 00:00:00 Agency: National Aeronautics and Space Administration
- $3,755,998 2025-09-24 00:00:00 Agency: Department of Transportation
- $350,000 2025-09-23 00:00:00 Agency: Department of Transportation
- $911,240 2025-09-18 00:00:00 Agency: Department of Commerce
- $13,625 2025-09-11 00:00:00 Agency: Department of Defense
- $342,281 2025-09-11 00:00:00 Agency: Department of Defense
- $7,777 2025-09-11 00:00:00 Agency: Department of Defense
- $928,780 2025-09-11 00:00:00 Agency: Department of Defense
- $9,208 2025-09-11 00:00:00 Agency: Department of Defense
- $530,000 2025-09-11 00:00:00 Agency: Department of Defense
Government Contracts
Estimated quarterly amount awarded to RTX from public contracts
RTX News
Recent insights relating to RTX
CNBC Recommendations
Recent picks made for RTX stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in RTX
RTX Analyst Ratings
RTX Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
RTX Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $RTX stock a Buy, Sell, or Hold?
- What is the price target for $RTX stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
RTX Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $RTX stock?
- Who owns the most shares of $RTX stock?
- What funds own $RTX stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
RTX Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view RTX Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About RTX
RTX is an aerospace and defense manufacturer formed from the merger of United Technologies and Raytheon, with roughly equal exposure across three segments, mostly as a supplier to commercial aerospace and to the defense market: Collins Aerospace, a diversified aerospace supplier; Pratt & Whitney, a commercial and military aircraft engine manufacturer; and Raytheon, a defense prime contractor providing a mix of missiles, missile defense systems, sensors, hardware, and communications technology to the military.
- Address Arlington, VA
- Market Cap 259.0 billion
- Employees 180,000
- Industrial Classification Aircraft Engines & Engine Parts
RTX Corporation (RTX) Historical Stock Prices
RTX Corporation (RTX) closed at $192.19 on September 23, 2026. Over the past year its adjusted close ranged from $154.71 to $225.49. Daily prices go back to April 3, 2020, 1,626 trading days in all.
- 1 month-8.14%
- 3 months+4.19%
- Year to date+5.92%
- 1 year+21.49%
- 3 years+185.06%
- 5 years+145.48%
- Max+346.98%
See every congressional and insider trade on the RTX price chart
Quiver Premium charts RTX's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 191.88 | 195.07 | 190.70 | 192.19 | 192.19 | 4,222,436 |
| Sep 22, 2026 | 194.74 | 194.87 | 187.04 | 190.99 | 190.99 | 4,686,232 |
| Sep 21, 2026 | 193.75 | 195.19 | 192.86 | 194.34 | 194.34 | 2,930,277 |
| Sep 18, 2026 | 193.00 | 194.00 | 191.18 | 194.00 | 194.00 | 9,843,426 |
| Sep 17, 2026 | 197.50 | 197.50 | 191.84 | 193.54 | 193.54 | 3,549,581 |
| Sep 16, 2026 | 195.39 | 197.67 | 194.78 | 196.83 | 196.83 | 3,485,674 |
| Sep 15, 2026 | 196.73 | 197.21 | 193.05 | 195.50 | 195.50 | 4,729,145 |
| Sep 14, 2026 | 196.40 | 196.50 | 194.01 | 195.34 | 195.34 | 3,582,691 |
| Sep 11, 2026 | 199.57 | 200.38 | 196.31 | 197.68 | 197.68 | 3,680,583 |
| Sep 10, 2026 | 198.03 | 198.86 | 196.68 | 198.12 | 198.12 | 2,651,870 |
| Sep 9, 2026 | 198.92 | 199.56 | 196.80 | 197.55 | 197.55 | 3,319,425 |
| Sep 8, 2026 | 199.73 | 201.75 | 198.13 | 198.81 | 198.81 | 3,627,291 |
| Sep 4, 2026 | 200.77 | 201.64 | 199.04 | 200.79 | 200.79 | 2,803,336 |
| Sep 3, 2026 | 202.00 | 202.66 | 200.10 | 202.13 | 202.13 | 3,706,633 |
| Sep 2, 2026 | 206.88 | 206.88 | 200.31 | 200.78 | 200.78 | 4,694,226 |
| Sep 1, 2026 | 208.51 | 211.31 | 204.17 | 205.16 | 205.16 | 3,087,938 |
| Aug 31, 2026 | 210.23 | 211.24 | 207.69 | 207.73 | 207.73 | 3,962,328 |
| Aug 28, 2026 | 212.73 | 213.50 | 210.70 | 211.71 | 211.71 | 2,314,857 |
| Aug 27, 2026 | 211.34 | 212.52 | 209.82 | 212.08 | 212.08 | 3,849,925 |
| Aug 26, 2026 | 210.40 | 213.10 | 209.29 | 211.99 | 211.99 | 3,791,748 |
| Aug 25, 2026 | 210.36 | 210.65 | 207.44 | 210.28 | 210.28 | 4,894,904 |
| Aug 24, 2026 | 210.00 | 210.89 | 207.75 | 209.22 | 209.22 | 3,839,606 |
| Aug 21, 2026 | 213.36 | 213.52 | 209.85 | 209.91 | 209.91 | 4,795,752 |
| Aug 20, 2026 | 218.97 | 220.49 | 212.16 | 212.29 | 212.29 | 4,931,795 |
| Aug 19, 2026 | 225.93 | 226.41 | 220.22 | 220.35 | 220.35 | 6,227,051 |
| Aug 18, 2026 | 222.76 | 226.09 | 222.30 | 225.49 | 225.49 | 5,972,477 |
| Aug 17, 2026 | 222.92 | 224.61 | 221.60 | 221.64 | 221.64 | 5,187,626 |
| Aug 14, 2026$0.73 dividend | 222.00 | 223.07 | 219.97 | 222.97 | 222.97 | 2,871,094 |
| Aug 13, 2026 | 223.47 | 224.00 | 218.87 | 220.48 | 219.76 | 3,234,552 |
| Aug 12, 2026 | 222.62 | 223.55 | 219.47 | 222.76 | 222.03 | 3,927,976 |
| Aug 11, 2026 | 224.00 | 225.34 | 222.34 | 223.86 | 223.13 | 2,930,368 |
| Aug 10, 2026 | 224.38 | 226.88 | 223.30 | 224.12 | 223.39 | 3,280,628 |
| Aug 7, 2026 | 222.53 | 224.31 | 220.50 | 223.03 | 222.30 | 4,975,596 |
| Aug 6, 2026 | 224.21 | 225.65 | 220.48 | 223.25 | 222.52 | 5,973,547 |
| Aug 5, 2026 | 220.00 | 222.81 | 218.90 | 222.31 | 221.59 | 4,276,671 |
| Aug 4, 2026 | 217.38 | 218.60 | 214.53 | 217.93 | 217.22 | 6,386,927 |
| Aug 3, 2026 | 216.57 | 218.13 | 214.42 | 216.65 | 215.94 | 3,814,277 |
| Jul 31, 2026 | 213.35 | 215.82 | 212.03 | 215.22 | 214.52 | 3,421,308 |
| Jul 30, 2026 | 214.50 | 214.64 | 209.39 | 214.38 | 213.68 | 5,240,573 |
| Jul 29, 2026 | 220.00 | 220.57 | 215.01 | 215.25 | 214.55 | 8,234,361 |
| Jul 28, 2026 | 220.99 | 221.34 | 215.90 | 218.58 | 217.87 | 7,780,082 |
| Jul 27, 2026 | 214.42 | 220.39 | 213.80 | 218.42 | 217.71 | 8,193,748 |
| Jul 24, 2026 | 210.83 | 214.89 | 209.26 | 212.79 | 212.10 | 5,877,311 |
| Jul 23, 2026 | 205.00 | 213.49 | 202.51 | 209.16 | 208.48 | 9,998,808 |
| Jul 22, 2026 | 195.90 | 197.35 | 193.78 | 194.88 | 194.24 | 5,150,493 |
| Jul 21, 2026 | 194.00 | 197.14 | 190.02 | 193.67 | 193.04 | 3,527,432 |
| Jul 20, 2026 | 194.63 | 197.54 | 194.10 | 194.44 | 193.81 | 4,593,530 |
| Jul 17, 2026 | 195.38 | 198.44 | 192.97 | 193.51 | 192.88 | 4,201,041 |
| Jul 16, 2026 | 195.66 | 196.72 | 192.85 | 194.36 | 193.73 | 3,727,932 |
| Jul 15, 2026 | 195.01 | 196.28 | 193.14 | 195.89 | 195.25 | 3,543,606 |
| Jul 14, 2026 | 196.38 | 198.50 | 193.39 | 193.39 | 192.76 | 4,249,796 |
| Jul 13, 2026 | 196.44 | 197.69 | 195.22 | 196.39 | 195.75 | 3,608,133 |
| Jul 10, 2026 | 195.01 | 196.69 | 192.59 | 195.93 | 195.29 | 2,823,069 |
| Jul 9, 2026 | 193.99 | 195.83 | 193.00 | 195.20 | 194.56 | 3,940,737 |
| Jul 8, 2026 | 199.00 | 200.41 | 194.69 | 194.91 | 194.27 | 4,163,908 |
| Jul 7, 2026 | 203.54 | 203.94 | 199.64 | 200.85 | 200.19 | 4,400,415 |
| Jul 6, 2026 | 200.00 | 202.55 | 197.96 | 201.37 | 200.71 | 6,571,308 |
| Jul 2, 2026 | 194.77 | 199.69 | 194.04 | 199.25 | 198.60 | 5,194,401 |
| Jul 1, 2026 | 190.48 | 191.82 | 188.97 | 191.78 | 191.15 | 3,780,460 |
| Jun 30, 2026 | 189.00 | 190.10 | 186.83 | 189.73 | 189.11 | 4,054,522 |
| Jun 29, 2026 | 187.61 | 189.88 | 187.16 | 187.33 | 186.72 | 3,594,349 |
| Jun 26, 2026 | 187.28 | 190.49 | 186.88 | 187.99 | 187.38 | 8,036,385 |
| Jun 25, 2026 | 185.00 | 189.66 | 184.35 | 186.59 | 185.98 | 3,594,827 |
| Jun 24, 2026 | 187.43 | 187.44 | 184.65 | 185.06 | 184.46 | 4,463,666 |
| Jun 23, 2026 | 183.00 | 186.72 | 181.83 | 186.39 | 185.78 | 3,908,621 |
| Jun 22, 2026 | 184.59 | 185.71 | 180.97 | 181.83 | 181.24 | 6,351,778 |
| Jun 18, 2026 | 194.00 | 194.17 | 184.42 | 185.60 | 184.99 | 8,866,358 |
| Jun 17, 2026 | 188.75 | 193.46 | 186.38 | 192.58 | 191.95 | 7,530,118 |
| Jun 16, 2026 | 184.25 | 186.85 | 182.25 | 186.77 | 186.16 | 5,103,635 |
| Jun 15, 2026 | 183.86 | 186.46 | 182.88 | 183.64 | 183.04 | 6,073,937 |
| Jun 12, 2026 | 184.69 | 184.87 | 181.87 | 183.53 | 182.93 | 3,348,404 |
| Jun 11, 2026 | 178.02 | 184.40 | 178.02 | 184.21 | 183.61 | 6,492,715 |
| Jun 10, 2026 | 183.00 | 183.00 | 176.93 | 177.41 | 176.83 | 6,037,263 |
| Jun 9, 2026 | 178.96 | 182.78 | 178.54 | 181.56 | 180.97 | 6,227,936 |
| Jun 8, 2026 | 180.49 | 182.30 | 177.90 | 178.66 | 178.08 | 5,908,714 |
| Jun 5, 2026 | 179.17 | 182.53 | 178.01 | 180.99 | 180.40 | 6,272,187 |
| Jun 4, 2026 | 176.54 | 180.42 | 176.19 | 179.41 | 178.82 | 4,697,229 |
| Jun 3, 2026 | 173.01 | 176.42 | 172.55 | 172.55 | 171.99 | 4,322,011 |
| Jun 2, 2026 | 173.89 | 175.75 | 172.99 | 174.26 | 173.69 | 4,385,881 |
| Jun 1, 2026 | 177.44 | 178.69 | 174.13 | 174.41 | 173.84 | 5,481,978 |
| May 29, 2026 | 178.91 | 180.10 | 176.04 | 179.66 | 179.07 | 8,757,169 |
| May 28, 2026 | 176.80 | 181.55 | 176.74 | 178.96 | 178.38 | 5,838,736 |
| May 27, 2026 | 178.49 | 178.80 | 175.71 | 176.59 | 176.01 | 5,148,547 |
| May 26, 2026 | 178.00 | 179.21 | 176.07 | 178.97 | 178.39 | 5,533,930 |
| May 22, 2026$0.73 dividend | 176.74 | 177.60 | 175.26 | 177.01 | 176.43 | 4,321,324 |
| May 21, 2026 | 174.59 | 177.18 | 173.29 | 175.98 | 174.69 | 3,596,348 |
| May 20, 2026 | 175.47 | 176.16 | 173.00 | 174.85 | 173.56 | 6,634,756 |
| May 19, 2026 | 176.29 | 177.00 | 174.38 | 174.49 | 173.21 | 5,578,637 |
| May 18, 2026 | 171.68 | 176.09 | 171.00 | 175.95 | 174.66 | 5,627,436 |
| May 15, 2026 | 175.52 | 175.98 | 170.78 | 171.18 | 169.92 | 7,694,030 |
| May 14, 2026 | 178.11 | 178.90 | 175.30 | 175.68 | 174.39 | 6,421,638 |
| May 13, 2026 | 177.77 | 179.44 | 175.30 | 178.11 | 176.80 | 6,144,140 |
| May 12, 2026 | 178.60 | 179.92 | 176.62 | 178.89 | 177.57 | 5,604,883 |
| May 11, 2026 | 175.16 | 179.93 | 174.60 | 178.61 | 177.30 | 6,524,088 |
| May 8, 2026 | 176.22 | 177.09 | 174.60 | 176.09 | 174.79 | 6,277,446 |
| May 7, 2026 | 176.54 | 177.39 | 173.68 | 176.78 | 175.48 | 5,658,926 |
| May 6, 2026 | 174.79 | 178.09 | 173.57 | 176.74 | 175.44 | 6,098,981 |
| May 5, 2026 | 173.92 | 174.15 | 171.19 | 172.87 | 171.60 | 4,721,241 |
| May 4, 2026 | 174.00 | 175.87 | 172.89 | 172.90 | 171.63 | 5,081,313 |
| May 1, 2026 | 176.23 | 176.99 | 173.25 | 173.99 | 172.71 | 4,494,767 |
| Apr 30, 2026 | 173.64 | 176.65 | 173.48 | 176.07 | 174.78 | 6,224,410 |
| Apr 29, 2026 | 175.56 | 176.27 | 171.78 | 172.79 | 171.52 | 5,037,907 |
| Apr 28, 2026 | 175.25 | 175.79 | 172.34 | 175.68 | 174.39 | 6,115,827 |
| Apr 27, 2026 | 172.30 | 176.99 | 172.30 | 173.38 | 172.10 | 6,511,732 |
| Apr 24, 2026 | 177.78 | 177.78 | 171.63 | 174.26 | 172.98 | 10,505,057 |
| Apr 23, 2026 | 181.36 | 182.64 | 177.50 | 179.30 | 177.98 | 6,289,444 |
| Apr 22, 2026 | 187.75 | 188.74 | 179.84 | 180.91 | 179.58 | 8,513,949 |
| Apr 21, 2026 | 194.61 | 196.62 | 186.54 | 187.17 | 185.79 | 7,489,948 |
| Apr 20, 2026 | 197.80 | 198.39 | 194.80 | 195.79 | 194.35 | 4,988,161 |
| Apr 17, 2026 | 195.58 | 199.94 | 195.20 | 196.42 | 194.97 | 4,777,162 |
| Apr 16, 2026 | 198.41 | 199.94 | 193.91 | 195.85 | 194.41 | 3,999,305 |
| Apr 15, 2026 | 202.99 | 203.00 | 197.69 | 198.39 | 196.93 | 4,424,750 |
| Apr 14, 2026 | 201.35 | 204.32 | 200.91 | 202.81 | 201.32 | 3,303,096 |
| Apr 13, 2026 | 201.75 | 202.99 | 200.13 | 201.41 | 199.93 | 3,429,173 |
| Apr 10, 2026 | 202.82 | 202.82 | 197.79 | 201.56 | 200.08 | 3,151,917 |
| Apr 9, 2026 | 203.22 | 205.36 | 202.61 | 203.19 | 201.69 | 2,789,665 |
| Apr 8, 2026 | 198.60 | 203.80 | 198.42 | 203.48 | 201.98 | 4,455,777 |
| Apr 7, 2026 | 197.41 | 198.15 | 195.51 | 197.92 | 196.46 | 3,037,484 |
| Apr 6, 2026 | 196.22 | 198.63 | 195.00 | 198.41 | 196.95 | 2,314,879 |
| Apr 2, 2026 | 195.08 | 197.44 | 193.63 | 196.21 | 194.77 | 4,113,877 |
| Apr 1, 2026 | 194.47 | 196.64 | 193.55 | 194.72 | 193.29 | 4,127,203 |
| Mar 31, 2026 | 189.14 | 193.44 | 187.58 | 192.90 | 191.48 | 5,318,463 |
| Mar 30, 2026 | 192.49 | 193.00 | 185.57 | 187.15 | 185.77 | 5,043,821 |
| Mar 27, 2026 | 192.41 | 193.11 | 189.46 | 189.71 | 188.31 | 3,864,456 |
| Mar 26, 2026 | 194.31 | 194.31 | 191.38 | 192.85 | 191.43 | 4,871,912 |
| Mar 25, 2026 | 196.05 | 196.67 | 194.05 | 195.00 | 193.56 | 4,057,284 |
| Mar 24, 2026 | 192.22 | 195.14 | 191.18 | 194.00 | 192.57 | 5,135,964 |
| Mar 23, 2026 | 197.17 | 199.75 | 194.46 | 194.82 | 193.39 | 4,927,257 |
| Mar 20, 2026 | 201.26 | 202.03 | 196.49 | 198.16 | 196.70 | 8,463,886 |
| Mar 19, 2026 | 203.33 | 203.38 | 197.02 | 200.73 | 199.25 | 5,329,580 |
| Mar 18, 2026 | 204.31 | 207.30 | 204.03 | 204.56 | 203.06 | 3,512,916 |
| Mar 17, 2026 | 205.81 | 206.67 | 200.71 | 203.33 | 201.83 | 3,990,778 |
| Mar 16, 2026 | 204.71 | 208.90 | 204.61 | 206.06 | 204.54 | 4,795,629 |
| Mar 13, 2026 | 204.46 | 206.29 | 201.90 | 204.52 | 203.01 | 4,806,760 |
| Mar 12, 2026 | 206.18 | 206.77 | 201.84 | 203.04 | 201.55 | 6,400,901 |
| Mar 11, 2026 | 205.66 | 209.39 | 204.70 | 207.26 | 205.74 | 4,418,014 |
| Mar 10, 2026 | 206.36 | 208.47 | 205.28 | 207.00 | 205.48 | 4,140,612 |
| Mar 9, 2026 | 211.75 | 213.00 | 206.81 | 208.23 | 206.70 | 8,626,395 |
| Mar 6, 2026 | 204.01 | 209.95 | 203.64 | 209.76 | 208.22 | 8,790,440 |
| Mar 5, 2026 | 208.49 | 210.15 | 200.09 | 203.86 | 202.36 | 6,935,575 |
| Mar 4, 2026 | 207.00 | 209.95 | 204.23 | 208.82 | 207.28 | 6,140,312 |
| Mar 3, 2026 | 213.01 | 214.50 | 205.57 | 206.52 | 205.00 | 9,661,255 |
| Mar 2, 2026 | 210.65 | 212.82 | 208.00 | 212.16 | 210.60 | 12,485,302 |
| Feb 27, 2026 | 198.31 | 202.62 | 197.63 | 202.62 | 201.13 | 8,982,472 |
| Feb 26, 2026 | 196.50 | 198.68 | 194.00 | 197.63 | 196.18 | 5,761,981 |
| Feb 25, 2026 | 198.46 | 198.76 | 192.62 | 195.98 | 194.54 | 6,891,791 |
| Feb 24, 2026 | 200.00 | 200.71 | 197.00 | 198.46 | 197.00 | 10,157,270 |
| Feb 23, 2026 | 203.97 | 204.90 | 201.74 | 201.92 | 200.43 | 4,557,283 |
| Feb 20, 2026$0.68 dividend | 205.49 | 206.36 | 203.02 | 204.92 | 203.41 | 10,300,796 |
| Feb 19, 2026 | 204.17 | 206.73 | 201.54 | 205.41 | 203.22 | 6,128,379 |
| Feb 18, 2026 | 205.51 | 206.01 | 202.81 | 204.81 | 202.63 | 6,395,657 |
| Feb 17, 2026 | 200.00 | 205.64 | 198.85 | 203.50 | 201.34 | 6,057,791 |
| Feb 13, 2026 | 201.14 | 203.70 | 198.53 | 200.06 | 197.93 | 4,939,001 |
| Feb 12, 2026 | 197.00 | 201.88 | 197.00 | 201.14 | 199.00 | 6,738,648 |
| Feb 11, 2026 | 195.58 | 198.83 | 195.05 | 196.51 | 194.42 | 6,784,433 |
| Feb 10, 2026 | 195.03 | 196.41 | 193.08 | 195.19 | 193.11 | 5,501,546 |
| Feb 9, 2026 | 198.50 | 200.00 | 195.99 | 196.19 | 194.10 | 4,615,240 |
| Feb 6, 2026 | 196.96 | 200.85 | 196.96 | 198.66 | 196.55 | 4,350,944 |
| Feb 5, 2026 | 196.23 | 199.68 | 194.53 | 195.97 | 193.88 | 5,538,308 |
| Feb 4, 2026 | 205.50 | 206.48 | 194.33 | 196.74 | 194.65 | 11,411,466 |
| Feb 3, 2026 | 201.78 | 204.87 | 200.65 | 203.50 | 201.34 | 8,457,340 |
| Feb 2, 2026 | 199.99 | 201.66 | 197.00 | 201.09 | 198.95 | 6,239,853 |
| Jan 30, 2026 | 198.37 | 201.43 | 197.59 | 200.93 | 198.79 | 7,228,370 |
| Jan 29, 2026 | 200.93 | 203.24 | 198.01 | 199.88 | 197.75 | 8,870,790 |
| Jan 28, 2026 | 201.28 | 205.36 | 198.55 | 199.46 | 197.34 | 6,826,457 |
| Jan 27, 2026 | 199.50 | 202.20 | 195.44 | 201.28 | 199.14 | 10,134,475 |
| Jan 26, 2026 | 195.25 | 195.89 | 193.50 | 194.13 | 192.06 | 6,680,635 |
| Jan 23, 2026 | 196.84 | 197.58 | 195.00 | 195.93 | 193.84 | 5,113,118 |
| Jan 22, 2026 | 198.99 | 198.99 | 195.81 | 196.34 | 194.25 | 4,074,956 |
| Jan 21, 2026 | 197.59 | 198.30 | 195.58 | 197.50 | 195.40 | 5,463,376 |
| Jan 20, 2026 | 200.65 | 203.03 | 196.10 | 196.36 | 194.27 | 6,047,954 |
| Jan 16, 2026 | 200.09 | 202.17 | 199.58 | 201.92 | 199.77 | 4,825,922 |
| Jan 15, 2026 | 198.95 | 200.31 | 196.66 | 199.83 | 197.70 | 3,657,419 |
| Jan 14, 2026 | 194.84 | 198.87 | 193.38 | 198.84 | 196.72 | 5,249,688 |
| Jan 13, 2026 | 195.62 | 197.55 | 193.00 | 194.08 | 192.01 | 5,852,305 |
| Jan 12, 2026 | 189.71 | 194.03 | 189.41 | 193.85 | 191.79 | 5,392,041 |
| Jan 9, 2026 | 186.03 | 189.09 | 184.37 | 188.50 | 186.49 | 7,593,612 |
| Jan 8, 2026 | 191.03 | 196.70 | 184.90 | 187.17 | 185.18 | 9,773,441 |
| Jan 7, 2026 | 191.92 | 193.79 | 185.61 | 185.73 | 183.75 | 7,666,678 |
| Jan 6, 2026 | 188.70 | 190.71 | 187.71 | 190.40 | 188.37 | 3,914,984 |
| Jan 5, 2026 | 187.30 | 190.50 | 186.43 | 188.26 | 186.26 | 6,048,782 |
| Jan 2, 2026 | 183.50 | 187.27 | 182.17 | 187.25 | 185.26 | 3,326,316 |
| Dec 31, 2025 | 184.10 | 184.40 | 182.64 | 183.40 | 181.45 | 2,644,838 |
| Dec 30, 2025 | 184.93 | 185.00 | 183.70 | 184.01 | 182.05 | 1,812,363 |
| Dec 29, 2025 | 185.17 | 185.60 | 184.18 | 184.42 | 182.46 | 2,027,614 |
| Dec 26, 2025 | 186.22 | 186.28 | 184.51 | 185.17 | 183.20 | 1,389,024 |
| Dec 24, 2025 | 185.69 | 187.10 | 185.50 | 186.38 | 184.40 | 1,421,732 |
| Dec 23, 2025 | 185.75 | 188.00 | 185.25 | 185.76 | 183.78 | 3,354,882 |
| Dec 22, 2025 | 182.86 | 185.87 | 181.76 | 185.68 | 183.70 | 3,208,339 |
| Dec 19, 2025 | 178.96 | 183.24 | 178.66 | 182.01 | 180.07 | 11,455,864 |
| Dec 18, 2025 | 178.49 | 180.50 | 178.09 | 178.29 | 176.39 | 4,090,623 |
| Dec 17, 2025 | 178.92 | 180.33 | 176.54 | 177.20 | 175.31 | 6,632,737 |
| Dec 16, 2025 | 180.51 | 181.88 | 178.89 | 179.93 | 178.02 | 4,321,928 |
| Dec 15, 2025 | 179.74 | 182.28 | 179.17 | 182.11 | 180.17 | 3,691,678 |
| Dec 12, 2025 | 179.40 | 179.45 | 176.63 | 178.66 | 176.76 | 6,440,408 |
| Dec 11, 2025 | 174.70 | 179.14 | 174.30 | 177.42 | 175.53 | 4,865,483 |
| Dec 10, 2025 | 171.17 | 177.13 | 170.34 | 174.72 | 172.86 | 5,611,537 |
| Dec 9, 2025 | 172.52 | 175.71 | 171.24 | 171.93 | 170.10 | 4,816,623 |
| Dec 8, 2025 | 171.39 | 171.99 | 169.54 | 171.52 | 169.69 | 3,498,470 |
| Dec 5, 2025 | 172.00 | 172.00 | 168.94 | 171.10 | 169.28 | 3,032,825 |
| Dec 4, 2025 | 168.90 | 172.09 | 168.65 | 171.31 | 169.49 | 7,486,472 |
| Dec 3, 2025 | 169.05 | 169.19 | 166.74 | 168.45 | 166.66 | 5,452,212 |
| Dec 2, 2025 | 169.38 | 169.38 | 168.03 | 168.80 | 167.00 | 4,053,594 |
| Dec 1, 2025 | 173.70 | 174.00 | 167.90 | 168.02 | 166.23 | 4,885,627 |
| Nov 28, 2025 | 173.04 | 174.94 | 173.00 | 174.91 | 173.05 | 1,680,414 |
| Nov 26, 2025 | 172.56 | 174.03 | 172.02 | 173.19 | 171.35 | 3,564,588 |
| Nov 25, 2025 | 172.76 | 173.63 | 169.52 | 172.15 | 170.32 | 5,511,956 |
| Nov 24, 2025 | 169.28 | 173.65 | 168.90 | 173.21 | 171.37 | 8,116,555 |
| Nov 21, 2025$0.68 dividend | 172.26 | 172.30 | 168.62 | 169.68 | 167.88 | 6,108,423 |
| Nov 20, 2025 | 176.54 | 177.55 | 172.50 | 172.73 | 170.21 | 4,220,985 |
| Nov 19, 2025 | 173.51 | 174.77 | 172.50 | 173.77 | 171.24 | 3,902,371 |
| Nov 18, 2025 | 176.70 | 177.93 | 174.31 | 174.72 | 172.17 | 3,742,714 |
| Nov 17, 2025 | 176.10 | 176.30 | 174.62 | 175.63 | 173.07 | 3,913,947 |
| Nov 14, 2025 | 173.96 | 176.16 | 172.50 | 175.57 | 173.01 | 3,224,691 |
| Nov 13, 2025 | 178.63 | 178.79 | 173.13 | 173.96 | 171.42 | 3,618,110 |
| Nov 12, 2025 | 178.60 | 179.90 | 177.37 | 177.69 | 175.10 | 4,470,462 |
| Nov 11, 2025 | 178.81 | 180.00 | 177.41 | 179.22 | 176.60 | 3,387,694 |
| Nov 10, 2025 | 176.84 | 179.55 | 176.30 | 179.03 | 176.42 | 2,739,356 |
| Nov 7, 2025 | 175.26 | 177.69 | 173.75 | 176.97 | 174.39 | 3,774,258 |
| Nov 6, 2025 | 174.01 | 175.39 | 173.60 | 175.10 | 172.54 | 3,631,313 |
| Nov 5, 2025 | 174.91 | 176.76 | 173.92 | 174.00 | 171.46 | 4,493,750 |
| Nov 4, 2025 | 176.56 | 177.89 | 175.44 | 175.61 | 173.05 | 3,837,756 |
| Nov 3, 2025 | 178.49 | 178.54 | 175.45 | 177.04 | 174.46 | 3,843,835 |
| Oct 31, 2025 | 177.50 | 179.11 | 176.75 | 178.50 | 175.90 | 4,347,073 |
| Oct 30, 2025 | 177.12 | 179.00 | 176.82 | 177.42 | 174.83 | 3,637,269 |
| Oct 29, 2025 | 177.78 | 178.98 | 176.00 | 176.36 | 173.79 | 4,285,200 |
| Oct 28, 2025 | 179.30 | 181.31 | 178.56 | 178.67 | 176.06 | 3,344,079 |
| Oct 27, 2025 | 179.43 | 179.63 | 177.50 | 179.24 | 176.62 | 4,039,665 |
| Oct 24, 2025 | 180.46 | 180.50 | 178.29 | 178.65 | 176.04 | 3,471,588 |
| Oct 23, 2025 | 177.60 | 179.98 | 176.50 | 179.44 | 176.82 | 5,249,411 |
| Oct 22, 2025 | 174.49 | 178.72 | 173.92 | 177.98 | 175.38 | 10,219,052 |
| Oct 21, 2025 | 171.81 | 178.76 | 170.25 | 173.04 | 170.51 | 12,296,748 |
| Oct 20, 2025 | 159.67 | 162.07 | 159.44 | 160.71 | 158.37 | 6,517,842 |
| Oct 17, 2025 | 156.33 | 158.54 | 156.10 | 157.95 | 155.65 | 5,435,225 |
| Oct 16, 2025 | 157.77 | 158.33 | 156.10 | 157.05 | 154.76 | 3,926,568 |
| Oct 15, 2025 | 159.49 | 160.66 | 155.64 | 157.00 | 154.71 | 5,954,743 |
| Oct 14, 2025 | 158.20 | 160.58 | 157.29 | 159.40 | 157.07 | 3,590,509 |
| Oct 13, 2025 | 158.44 | 159.55 | 157.37 | 158.85 | 156.53 | 5,322,326 |
| Oct 10, 2025 | 162.01 | 162.46 | 157.44 | 157.70 | 155.40 | 7,776,447 |
| Oct 9, 2025 | 168.99 | 169.15 | 161.90 | 162.18 | 159.81 | 5,962,371 |
| Oct 8, 2025 | 170.07 | 170.85 | 168.43 | 168.57 | 166.11 | 4,683,664 |
| Oct 7, 2025 | 169.36 | 170.36 | 168.82 | 169.27 | 166.80 | 5,186,501 |
| Oct 6, 2025 | 167.00 | 169.75 | 167.00 | 168.80 | 166.34 | 3,816,913 |
| Oct 3, 2025 | 166.81 | 167.26 | 165.50 | 166.58 | 164.15 | 2,678,258 |
| Oct 2, 2025 | 167.14 | 168.25 | 165.89 | 166.63 | 164.20 | 3,498,320 |
| Oct 1, 2025 | 165.87 | 167.72 | 165.08 | 167.20 | 164.76 | 4,034,453 |
| Sep 30, 2025 | 164.29 | 167.50 | 163.87 | 167.33 | 164.89 | 4,893,662 |
| Sep 29, 2025 | 167.43 | 168.28 | 162.79 | 163.63 | 161.24 | 6,216,114 |
| Sep 26, 2025 | 162.00 | 165.35 | 161.69 | 163.35 | 160.97 | 3,977,828 |
| Sep 25, 2025 | 162.14 | 162.30 | 159.69 | 160.51 | 158.17 | 3,917,668 |
| Sep 24, 2025 | 161.15 | 163.03 | 160.70 | 161.38 | 159.03 | 4,269,815 |
| Sep 23, 2025 | 159.75 | 161.40 | 158.95 | 160.54 | 158.20 | 3,287,070 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
RTX Corporation Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at RTX, per a recent SEC DEF 14A filing. We estimate that the median employee at RTX Corp is paid $113,094.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|