• $4.5B
    Market Cap
  • 12.13%
    1-Year Change
  • Residential Construction
    Industry
  • 1 Month
    +1.49%
    Low Price$545.64
    High Price$607.10
  • 3 Months
    +18.53%
    Low Price$529.02
    High Price$618.30
  • 1 Year
    +12.13%
    Low Price$455.76
    High Price$697.76
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
471.98
472.33
453.18
462.63
-2.78%
126,037
05/12/2026
481.53
481.59
462.10
475.87
-1.06%
85,428
05/11/2026
485.87
486.86
477.00
480.96
-0.74%
138,783
05/08/2026
484.61
489.60
479.08
484.54
+0.46%
93,530
05/07/2026
504.00
515.83
478.86
482.34
-3.55%
134,809
05/06/2026
500.26
510.90
495.74
500.10
+3.37%
102,438
05/05/2026
484.00
494.22
471.96
483.78
+0.90%
135,551
05/04/2026
508.64
508.64
476.47
479.45
-6.12%
112,793
05/01/2026
512.74
514.78
499.96
510.68
+0.73%
99,123
04/30/2026
497.84
511.57
495.11
507.00
+1.75%
236,839
04/29/2026
535.10
535.10
496.26
498.28
-7.05%
202,233
04/28/2026
539.60
540.50
528.04
536.10
-0.33%
99,071
04/27/2026
536.61
546.90
533.25
537.85
-0.32%
90,366
04/24/2026
532.67
543.70
532.67
539.59
+0.87%
93,633
04/23/2026
534.05
538.03
526.45
534.91
+0.44%
123,278
04/22/2026
531.98
538.00
530.73
532.57
+0.26%
129,090
04/21/2026
543.01
548.97
530.50
531.18
-1.62%
108,566
04/20/2026
533.11
541.05
530.01
539.94
+0.16%
137,242
04/17/2026
517.39
542.36
516.71
539.06
+7.16%
141,798
04/16/2026
502.68
509.05
500.73
503.05
-0.010%
116,939
04/15/2026
515.02
516.92
499.59
503.10
-3.25%
98,549
04/14/2026
528.14
529.36
518.69
519.99
-0.68%
83,756
04/13/2026
519.24
525.21
512.99
523.54
+1.21%
92,133
04/10/2026
519.31
521.41
503.82
517.30
-0.46%
97,780
04/09/2026
503.96
529.69
503.96
519.67
+1.75%
228,677
04/08/2026
493.36
512.07
493.36
510.74
+8.98%
197,186
04/07/2026
479.66
481.20
463.39
468.67
-2.62%
169,112
04/06/2026
479.57
484.04
471.96
481.27
+0.30%
190,954
04/02/2026
476.49
485.45
461.68
479.84
-1.20%
174,255