• $5.3B
    Market Cap
  • 57.42%
    1-Year Change
  • Discount Stores
    Industry
  • 1 Month
    -6.94%
    Low Price$168.15
    High Price$196.36
  • 3 Months
    +5.45%
    Low Price$166.50
    High Price$197.13
  • 1 Year
    +57.42%
    Low Price$106.36
    High Price$197.13
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
171.61
173.90
168.10
172.87
+2.01%
215,168
08/20/2026
172.05
173.82
168.23
169.46
-3.50%
277,097
08/19/2026
178.11
179.20
175.15
175.61
-0.62%
125,173
08/18/2026
180.00
180.00
175.71
176.70
-1.83%
165,954
08/17/2026
177.87
181.83
176.14
179.99
+0.26%
253,567
08/17/2026
$0.70 Dividend
08/14/2026
178.34
181.34
176.76
179.52
+0.22%
277,766
08/13/2026
179.23
180.24
178.05
179.12
+1.06%
146,590
08/12/2026
173.04
178.30
172.50
177.24
+2.93%
177,784
08/11/2026
168.87
172.68
165.07
172.19
+2.40%
240,740
08/10/2026
175.05
178.15
167.26
168.15
-4.65%
440,724
08/07/2026
177.94
178.38
172.81
176.36
-0.60%
402,052
08/06/2026
186.20
187.35
175.78
177.43
-4.52%
316,469
08/05/2026
195.31
195.31
185.38
185.84
-3.52%
348,427
08/04/2026
197.52
197.75
192.55
192.62
-1.91%
191,197
08/03/2026
193.46
197.84
192.86
196.36
+1.66%
179,273
07/31/2026
192.59
196.23
189.44
193.16
+0.79%
326,544
07/30/2026
192.31
193.25
190.11
191.64
-0.09%
215,297
07/29/2026
189.40
192.98
187.70
191.82
+0.64%
288,385
07/28/2026
187.64
192.56
186.95
190.60
+1.58%
316,438
07/27/2026
187.90
189.37
186.13
187.64
+1.14%
123,124
07/24/2026
187.31
187.31
184.18
185.52
-0.23%
138,067
07/23/2026
182.94
187.20
181.84
185.94
+0.28%
298,551
07/22/2026
185.77
188.58
185.10
185.43
-0.18%
215,205
07/21/2026
180.21
186.95
179.46
185.77
+3.36%
387,092
07/20/2026
185.30
186.27
179.45
179.72
-3.00%
215,974
07/17/2026
188.08
191.19
184.91
185.28
-1.61%
213,208
07/16/2026
187.68
192.21
185.76
188.32
+0.25%
240,129
07/15/2026
193.45
194.18
186.96
187.85
-3.07%
284,366
07/14/2026
192.51
196.62
191.44
193.80
+1.79%
240,533
07/13/2026
194.83
198.01
189.99
190.39
-2.63%
243,163
07/10/2026
186.50
198.20
184.70
195.54
+4.27%
382,041
07/09/2026
189.12
196.22
184.58
187.52
-0.45%
595,181
07/08/2026
191.94
193.55
187.27
188.38
-1.48%
475,784
07/08/2026
$1.28 Earnings
07/07/2026
193.37
195.18
190.63
191.20
-1.11%
217,563
07/06/2026
197.43
199.06
193.21
193.35
-1.92%
385,627
07/02/2026
195.97
197.51
193.48
197.13
+1.34%
287,067
07/01/2026
194.57
196.36
192.10
194.53
-0.03%
331,072
06/30/2026
196.22
198.64
194.18
194.58
-0.21%
371,326
06/29/2026
193.80
196.95
189.26
194.99
-0.25%
477,639
06/26/2026
195.98
196.82
190.85
195.49
+0.17%
897,859
06/25/2026
188.17
195.32
188.17
195.16
+4.04%
447,852
06/24/2026
185.29
187.86
181.29
187.58
+1.43%
330,087
06/23/2026
181.36
186.78
181.05
184.94
+1.46%
464,524
06/22/2026
181.43
185.00
179.44
182.27
+0.53%
253,541
06/18/2026
178.97
181.70
177.87
181.31
+2.01%
406,712
06/17/2026
177.69
179.57
175.65
177.74
-0.68%
271,379
06/16/2026
179.22
180.79
177.82
178.95
-0.04%
206,781
06/15/2026
181.68
182.15
178.68
179.03
-1.41%
315,327
06/12/2026
180.30
182.48
179.82
181.59
+1.11%
144,882
06/11/2026
174.98
179.72
173.77
179.59
+3.18%
246,827
06/10/2026
175.94
177.99
173.47
174.06
-0.86%
257,779
06/09/2026
177.57
182.29
174.82
175.58
-0.43%
293,564
06/08/2026
174.37
176.96
174.05
176.34
+1.76%
249,205
06/05/2026
172.59
176.76
171.87
173.29
+0.52%
431,986
06/04/2026
173.09
173.57
170.93
172.40
+1.17%
177,094
06/03/2026
168.42
171.31
168.14
170.41
+0.88%
177,362
06/02/2026
169.30
174.25
168.45
168.91
-0.95%
259,311
06/01/2026
167.65
170.85
162.96
170.54
+0.71%
238,825
05/29/2026
170.28
170.63
164.23
169.33
-0.90%
325,814
05/28/2026
169.34
171.08
166.23
170.86
+0.97%
216,802
05/27/2026
167.46
170.81
166.35
169.23
+1.64%
195,942
05/26/2026
165.07
166.83
163.54
166.50
+1.52%
177,615
05/22/2026
163.54
164.29
161.59
164.01
+0.05%
131,957
05/21/2026
162.66
164.50
157.52
163.93
-0.85%
273,896
05/20/2026
161.16
165.59
159.55
165.34
+2.73%
311,547
05/19/2026
160.70
165.10
160.31
160.94
-0.82%
261,166
05/18/2026
158.93
162.89
157.53
162.27
+2.29%
182,066
05/15/2026
157.94
159.96
156.76
158.64
-0.30%
244,346
05/14/2026
158.52
159.70
157.50
159.12
+1.03%
158,099
05/13/2026
155.17
158.03
153.03
157.50
+1.04%
209,549
05/12/2026
156.37
157.70
153.70
155.88
-0.31%
199,491
05/11/2026
157.62
157.84
155.80
156.37
-0.81%
154,149
05/08/2026
156.58
157.88
154.49
157.65
+1.10%
172,591
05/07/2026
159.39
160.23
155.02
155.93
-2.11%
315,853
05/06/2026
157.82
159.45
155.83
159.29
+2.14%
309,749
05/05/2026
153.29
156.60
153.29
155.95
+2.25%
295,175
05/04/2026
156.71
160.36
152.06
152.52
-3.22%
233,717
05/01/2026
156.35
160.89
154.51
157.60
+0.82%
278,178
04/30/2026
153.29
157.54
153.29
156.31
+1.97%
194,561
04/29/2026
154.34
155.51
152.48
153.29
-1.05%
165,723
04/28/2026
156.75
158.77
153.01
154.92
+0.34%
278,284
04/27/2026
160.37
163.06
152.89
154.39
-3.79%
417,680
04/24/2026
161.52
164.61
159.25
160.47
-0.65%
214,109
04/23/2026
160.33
162.08
159.37
161.52
+1.17%
191,857
04/22/2026
159.27
160.56
157.36
159.65
+0.94%
182,322
04/21/2026
159.28
160.25
157.30
158.16
-0.26%
142,786
04/20/2026
161.15
162.33
158.56
158.58
-1.59%
232,484
04/17/2026
157.87
162.12
157.87
161.15
+3.26%
171,061
04/16/2026
153.60
156.23
153.60
156.06
+0.82%
166,268
04/15/2026
155.06
155.36
153.41
154.79
-0.85%
136,950
04/14/2026
156.85
158.03
154.67
156.11
-0.82%
312,577
04/13/2026
155.39
160.11
152.42
157.41
+0.63%
261,275
04/10/2026
159.56
162.29
154.58
156.42
-2.62%
310,103
04/09/2026
161.22
164.81
152.53
160.63
+2.91%
588,956
04/08/2026
153.91
159.81
152.65
156.09
+3.94%
387,197
04/08/2026
$1.62 Earnings
04/07/2026
153.99
154.30
149.10
150.17
-2.73%
235,647
04/06/2026
151.03
154.97
148.92
154.39
+1.65%
227,901