• $4.5B
    Market Cap
  • 2.58%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +4.14%
    Low Price$523.35
    High Price$585.13
  • 3 Months
    -2.27%
    Low Price$523.35
    High Price$607.10
  • 1 Year
    +2.58%
    Low Price$455.76
    High Price$697.76
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
597.31
597.31
579.88
585.13
+1.37%
92,792
10/01/2026
555.25
580.57
551.65
577.20
+3.02%
86,495
09/30/2026
564.99
567.35
553.95
560.26
+0.74%
112,553
09/29/2026
561.63
561.63
544.47
556.12
-0.25%
133,199
09/28/2026
547.40
563.66
547.40
557.53
+0.04%
102,342
09/25/2026
547.05
560.30
540.16
557.28
+2.59%
88,351
09/24/2026
541.84
547.61
532.18
543.21
+0.25%
115,444
09/23/2026
551.50
553.33
541.61
541.84
-2.96%
80,145
09/22/2026
556.50
561.74
547.25
558.39
+2.76%
146,410
09/21/2026
533.80
545.00
528.21
543.39
+2.33%
146,014
09/18/2026
525.83
532.88
520.56
531.04
-0.96%
160,920
09/17/2026
549.99
556.70
533.90
536.18
-0.18%
65,905
09/16/2026
533.79
544.84
528.19
537.15
+0.20%
96,202
09/15/2026
534.02
537.53
521.78
536.07
+0.07%
96,489
09/14/2026
523.43
538.07
521.50
535.67
+1.14%
95,820
09/11/2026
530.17
534.94
517.40
529.64
+1.20%
86,160
09/10/2026
525.78
529.95
515.68
523.35
-2.86%
63,700
09/09/2026
545.25
545.25
534.47
538.78
-1.69%
90,826
09/08/2026
561.41
564.48
546.03
548.04
-3.21%
194,371
09/04/2026
557.42
568.93
555.30
566.19
+0.94%
66,439
09/03/2026
573.03
574.41
558.71
560.94
-0.16%
79,815
09/02/2026
553.68
566.93
546.12
561.85
+1.63%
93,159
09/01/2026
549.20
560.00
546.48
552.85
-1.12%
122,459
08/31/2026
565.00
565.45
554.08
559.13
-1.63%
110,952
08/28/2026
571.13
581.37
565.62
568.40
-0.33%
77,823
08/27/2026
571.26
579.22
565.68
570.27
-1.23%
79,701
08/26/2026
589.24
590.30
573.78
577.37
-1.77%
91,932
08/25/2026
589.59
592.97
576.07
587.76
+0.90%
105,116
08/24/2026
584.87
590.28
580.54
582.54
-0.002%
64,815
08/21/2026
585.00
589.32
577.55
582.55
+0.64%
59,629
08/20/2026
585.41
591.90
574.70
578.86
-3.34%
74,248
08/19/2026
595.04
612.00
593.78
598.85
+2.41%
101,389
08/18/2026
599.67
599.67
584.77
584.77
-2.54%
63,432
08/17/2026
606.36
610.44
594.62
599.98
-0.84%
85,133
08/14/2026
605.57
612.51
602.67
605.05
-0.34%
59,253
08/13/2026
599.28
608.26
592.55
607.10
+1.46%
85,194
08/12/2026
597.18
603.53
587.26
598.38
+0.71%
168,957
08/11/2026
589.62
598.97
585.21
594.18
+1.89%
148,359
08/10/2026
586.82
588.40
581.32
583.17
-1.53%
128,268
08/07/2026
584.24
601.80
582.29
592.23
+2.43%
89,385
08/06/2026
582.05
585.41
574.45
578.17
-1.63%
87,731
08/05/2026
561.24
588.82
561.24
587.73
+3.74%
177,558
08/04/2026
551.52
567.32
545.00
566.56
+3.83%
174,664
08/03/2026
548.44
561.96
540.05
545.64
-0.25%
206,288
07/31/2026
540.98
570.94
534.05
547.03
-2.73%
268,498
07/30/2026
569.96
583.17
559.69
562.40
-0.50%
150,928
07/30/2026
$5.43 Earnings
07/29/2026
576.50
585.33
564.18
565.24
-4.05%
136,429
07/28/2026
582.33
593.26
575.01
589.08
+1.73%
114,024
07/27/2026
581.09
589.99
573.89
579.05
+1.63%
87,909
07/24/2026
566.89
579.34
565.06
569.77
+1.36%
70,655
07/23/2026
560.71
566.89
551.28
562.10
-1.39%
84,445
07/22/2026
574.00
583.81
569.61
570.05
-0.69%
100,979
07/21/2026
569.50
577.57
562.37
574.00
+1.24%
110,521
07/20/2026
567.91
567.91
554.43
566.97
+0.13%
76,220
07/17/2026
577.28
588.49
562.20
566.22
-3.29%
80,414
07/16/2026
563.57
587.86
563.57
585.49
+2.87%
141,590
07/15/2026
564.22
574.23
555.93
569.16
+1.30%
87,464
07/14/2026
564.00
570.96
556.62
561.83
+1.22%
142,010
07/13/2026
565.69
571.52
552.45
555.08
-2.15%
85,109
07/10/2026
570.65
574.75
564.42
567.26
-0.12%
69,193
07/09/2026
560.00
574.19
560.00
567.96
+2.07%
85,714
07/08/2026
571.97
572.26
551.94
556.44
-3.88%
99,611
07/07/2026
590.14
593.03
574.53
578.92
-1.29%
89,944
07/06/2026
604.42
604.42
580.00
586.51
-2.04%
80,973
07/02/2026
601.89
606.44
590.96
598.73
-0.53%
77,131
07/01/2026
608.36
617.09
596.47
601.89
-2.03%
90,820
06/30/2026
611.70
621.94
595.76
614.38
+0.09%
106,570
06/29/2026
611.19
618.29
601.96
613.83
-0.72%
103,876
06/26/2026
604.38
620.04
600.61
618.30
+1.61%
248,609
06/25/2026
612.94
630.48
601.29
608.52
-0.50%
148,275
06/24/2026
597.94
624.99
597.93
611.60
+4.55%
173,770
06/23/2026
580.84
596.52
573.15
585.00
-0.37%
137,741
06/22/2026
601.30
608.90
586.58
587.16
-2.39%
81,136
06/18/2026
597.80
610.78
596.00
601.51
+2.64%
218,553
06/17/2026
602.44
618.00
580.13
586.05
-3.05%
127,470
06/16/2026
599.06
613.73
594.05
604.47
+2.02%
150,596
06/15/2026
602.51
610.90
589.84
592.48
-0.05%
77,255
06/12/2026
599.28
604.55
582.67
592.76
-1.03%
101,060
06/11/2026
566.90
598.97
565.61
598.95
+6.10%
102,482
06/10/2026
579.89
586.76
564.05
564.51
-2.39%
153,952
06/09/2026
564.30
592.35
562.94
578.31
+2.73%
130,732
06/08/2026
553.06
571.53
547.39
562.96
+2.37%
109,107
06/05/2026
553.61
562.97
545.99
549.91
-0.07%
110,718
06/04/2026
549.40
559.85
539.36
550.29
+1.07%
77,748
06/03/2026
538.52
547.42
531.84
544.46
-0.27%
99,037
06/02/2026
532.07
550.80
532.07
545.93
+2.06%
89,251
06/01/2026
536.52
540.76
527.14
534.89
-0.30%
136,744
05/29/2026
533.51
554.70
533.08
536.52
-0.36%
209,029
05/28/2026
536.20
550.68
515.69
538.44
-1.43%
126,647
05/27/2026
535.61
560.08
531.92
546.24
+3.26%
221,753
05/26/2026
515.09
531.82
503.48
529.02
+3.90%
308,829
05/22/2026
484.12
511.65
473.05
509.17
+3.60%
340,944
05/21/2026
486.59
497.58
478.06
491.49
-0.73%
132,247
05/21/2026
$5.42 Earnings
05/20/2026
466.35
496.14
463.28
495.11
+6.54%
180,239
05/19/2026
454.92
466.46
443.34
464.71
+1.44%
102,018
05/18/2026
462.00
467.47
454.66
458.11
+0.52%
115,312
05/15/2026
471.18
471.18
455.03
455.76
-4.37%
136,428
05/14/2026
466.62
487.65
458.95
476.59
+3.02%
112,454