• $5.1B
    Market Cap
  • 43.75%
    1-Year Change
  • Discount Stores
    Industry
  • 1 Month
    -1.41%
    Low Price$160.61
    High Price$173.27
  • 3 Months
    -3.30%
    Low Price$160.61
    High Price$179.52
  • 1 Year
    +43.75%
    Low Price$114.88
    High Price$197.13
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
167.28
167.28
164.06
166.50
-0.13%
123,566
11/10/2026
165.19
167.34
164.01
166.71
+0.48%
158,454
11/09/2026
164.72
166.70
163.07
165.91
+2.12%
144,651
11/06/2026
161.54
163.56
159.02
162.46
-0.06%
203,215
11/05/2026
166.02
168.00
159.68
162.56
-1.60%
341,996
11/04/2026
163.94
167.36
163.94
165.20
+2.86%
287,389
11/03/2026
167.47
167.47
160.43
160.61
-3.69%
293,239
11/02/2026
167.91
171.60
166.00
166.77
+0.65%
248,704
10/30/2026
165.09
166.50
163.42
165.70
+0.34%
329,899
10/29/2026
163.17
166.80
163.01
165.14
+2.28%
249,539
10/28/2026
165.60
167.21
161.32
161.46
-3.02%
428,619
10/27/2026
177.49
177.49
163.81
166.49
-3.82%
447,622
10/26/2026
170.95
174.33
170.28
173.11
+1.26%
339,239
10/26/2026
$1.21 Earnings
10/23/2026
170.37
171.29
167.02
170.95
-0.37%
200,885
10/22/2026
171.53
172.29
169.93
171.59
+0.03%
161,513
10/21/2026
173.76
173.76
170.48
171.53
-1.00%
153,623
10/20/2026
171.93
175.50
171.74
173.27
+1.55%
174,451
10/19/2026
171.39
171.39
168.78
170.63
+0.48%
176,765
10/16/2026
169.81
170.53
167.94
169.81
+0.08%
196,800
10/15/2026
171.27
172.93
168.29
169.67
+0.28%
318,058
10/14/2026
169.97
171.05
166.69
169.19
-1.47%
218,297
10/13/2026
170.59
173.00
169.64
171.72
+1.46%
527,423
10/12/2026
169.12
170.51
167.84
169.25
+0.22%
223,005
10/09/2026
166.96
170.57
165.55
168.88
+0.99%
220,350
10/08/2026
168.91
170.94
166.54
167.22
-1.47%
202,542
10/07/2026
170.21
173.05
168.75
169.72
-1.33%
258,616
10/06/2026
173.17
173.17
171.05
172.00
+0.11%
185,823
10/05/2026
170.64
173.89
169.79
171.81
+0.66%
347,465
10/02/2026
170.07
170.89
168.83
170.68
+1.81%
286,268
10/01/2026
168.32
171.93
167.33
167.64
-0.87%
209,562
09/30/2026
171.70
171.70
168.41
169.11
-0.75%
267,128
09/29/2026
172.88
174.13
169.15
170.38
-1.50%
197,458
09/28/2026
174.01
176.30
171.81
172.97
-1.01%
230,812
09/25/2026
173.02
176.07
171.95
174.73
+0.90%
185,841
09/24/2026
173.48
175.55
172.23
173.18
+0.31%
189,139
09/23/2026
171.72
173.55
170.71
172.64
-0.10%
139,929
09/22/2026
172.43
174.29
169.70
172.81
+1.29%
245,586
09/21/2026
169.16
171.03
168.06
170.61
+1.16%
210,961
09/18/2026
168.13
171.07
166.36
168.66
+0.22%
554,352
09/17/2026
169.31
169.31
166.62
168.29
+0.77%
163,345
09/16/2026
167.55
169.77
166.69
167.00
-0.48%
159,752
09/15/2026
168.88
170.34
166.35
167.80
-0.57%
212,476
09/14/2026
171.05
171.09
168.42
168.76
-1.20%
197,045
09/11/2026
171.86
172.97
168.82
170.81
+0.77%
175,392
09/10/2026
170.47
171.63
168.93
169.51
-0.64%
245,194
09/09/2026
171.20
178.70
169.77
170.61
-1.36%
214,533
09/08/2026
173.75
174.13
171.91
172.97
-0.65%
178,765
09/04/2026
172.82
175.35
172.82
174.10
+0.22%
118,957
09/03/2026
173.27
176.48
172.64
173.72
+0.96%
131,025
09/02/2026
172.48
173.41
171.02
172.07
+0.01%
181,844
09/01/2026
168.69
172.48
167.83
172.05
+1.20%
284,521
08/31/2026
169.68
172.37
167.67
170.01
+0.40%
267,384
08/28/2026
173.83
173.83
167.65
169.34
-2.09%
416,883
08/27/2026
174.15
176.86
171.09
172.96
-1.40%
231,909
08/26/2026
177.97
178.02
175.20
175.42
-1.01%
121,790
08/25/2026
175.57
177.90
172.88
177.21
+1.34%
229,245
08/24/2026
172.87
175.84
172.56
174.86
+1.15%
175,616
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