• $835.0M
    Market Cap
  • 5.65%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +14.19%
    Low Price$339.63
    High Price$449.78
  • 3 Months
    +3.36%
    Low Price$339.63
    High Price$449.78
  • 1 Year
    +5.65%
    Low Price$247.83
    High Price$476.92
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
399.63
399.63
387.80
396.19
+0.22%
89,736
10/22/2026
416.36
416.72
392.97
395.33
-4.58%
107,617
10/21/2026
443.00
449.90
412.34
414.29
-6.31%
152,028
10/20/2026
453.81
459.89
441.48
442.21
-1.68%
130,221
10/19/2026
436.12
460.72
431.00
449.78
+3.63%
72,987
10/16/2026
423.00
434.69
423.00
434.04
+2.09%
72,967
10/15/2026
405.46
428.97
405.46
425.17
+6.02%
81,880
10/14/2026
388.20
408.00
388.00
401.03
+3.34%
118,875
10/13/2026
368.00
390.43
366.26
388.05
+6.16%
95,068
10/12/2026
364.87
366.98
360.01
365.54
+0.48%
135,576
10/09/2026
368.00
368.59
360.08
363.81
-1.06%
57,061
10/08/2026
367.56
372.69
365.15
367.70
-0.33%
51,437
10/07/2026
365.00
371.24
361.56
368.90
-0.26%
118,278
10/06/2026
368.62
374.50
364.36
369.87
+1.50%
71,969
10/05/2026
366.37
375.01
364.10
364.40
+0.18%
61,726
10/02/2026
362.00
364.42
356.48
363.76
+1.84%
44,658
10/01/2026
340.11
362.37
338.94
357.19
+3.88%
70,148
09/30/2026
338.09
344.88
337.00
343.86
+1.25%
71,738
09/29/2026
342.05
346.50
338.60
339.63
-0.71%
54,636
09/28/2026
340.12
350.76
340.12
342.06
-0.80%
56,891
09/25/2026
347.98
350.73
340.05
344.81
-1.09%
64,030
09/24/2026
343.36
353.29
343.36
348.61
+0.48%
80,730
09/23/2026
345.18
349.63
338.92
346.96
+0.19%
92,176
09/22/2026
341.22
354.21
341.22
346.30
+0.92%
86,992
09/21/2026
349.09
349.19
336.41
343.13
-0.64%
116,855
09/18/2026
353.61
353.61
341.35
345.34
-2.15%
115,378
09/17/2026
361.47
361.47
342.48
352.93
-0.78%
176,251
09/16/2026
346.85
358.53
346.85
355.72
+2.63%
325,337
09/15/2026
364.33
364.35
339.57
346.62
-5.02%
141,087
09/14/2026
375.00
386.02
364.71
364.95
-2.07%
149,888
09/11/2026
367.69
373.58
359.23
372.67
+2.36%
98,994
09/10/2026
362.07
368.37
354.01
364.09
-0.09%
259,647
09/09/2026
355.00
372.32
350.58
364.42
+1.63%
284,600
09/08/2026
413.36
413.36
357.60
358.58
-6.56%
76,335
09/04/2026
384.16
388.11
377.64
383.75
-0.46%
88,202
09/03/2026
397.01
400.00
384.37
385.53
-2.15%
105,402
09/02/2026
387.92
400.53
385.92
393.99
+1.02%
443,778
09/01/2026
390.00
391.22
377.50
390.01
+0.39%
292,534
08/31/2026
375.03
395.51
375.03
388.48
+3.05%
157,332
08/28/2026
380.66
386.25
370.31
376.97
-0.57%
62,773
08/27/2026
386.66
386.92
375.48
379.12
-1.03%
102,478
08/26/2026
378.09
386.77
376.99
383.07
+0.89%
66,449
08/25/2026
380.97
383.91
372.38
379.70
+0.44%
47,895
08/24/2026
394.11
394.11
376.06
378.04
-2.78%
48,003
08/21/2026
393.00
394.45
376.38
388.85
-0.52%
119,806
08/20/2026
387.63
398.61
381.90
390.90
+0.18%
106,249
08/19/2026
389.05
394.76
380.00
390.20
+1.80%
308,107
08/18/2026
392.91
400.00
381.09
383.30
-2.04%
399,712
08/17/2026
385.81
398.87
375.49
391.30
+1.63%
344,958
08/14/2026
388.55
398.00
380.50
385.03
-0.81%
103,860
08/13/2026
395.00
398.19
386.06
388.16
-0.72%
98,445
08/12/2026
384.97
393.83
376.50
390.96
+2.12%
161,459
08/11/2026
390.51
401.88
378.62
382.84
-0.72%
279,412
08/10/2026
382.76
390.15
376.86
385.62
-0.24%
243,990
08/07/2026
384.22
387.65
369.08
386.55
-0.94%
117,372
08/06/2026
403.96
408.26
384.90
390.23
-1.95%
252,629
08/05/2026
387.96
400.88
383.75
397.99
+1.26%
120,152
08/04/2026
388.86
399.57
386.00
393.04
+0.33%
188,271
08/03/2026
403.40
409.09
390.48
391.75
-1.44%
258,570
07/31/2026
398.49
398.49
377.33
397.49
-0.38%
198,881
07/30/2026
380.53
400.64
375.05
399.02
+4.32%
136,202
07/29/2026
359.35
400.00
359.35
382.51
+1.62%
374,642
07/28/2026
379.24
380.86
363.87
376.43
+0.80%
280,500
07/27/2026
379.28
391.93
364.19
373.46
-2.08%
238,299
07/24/2026
387.91
404.65
379.79
381.39
-0.50%
316,856
07/23/2026
365.46
383.83
362.80
383.32
+2.69%
104,599
07/22/2026
386.42
388.17
365.96
373.29
-5.15%
152,819
07/21/2026
384.59
395.51
375.37
393.57
+2.92%
165,990
07/20/2026
385.05
386.31
355.00
382.39
-0.47%
267,591
07/17/2026
398.70
398.70
379.78
384.19
-2.42%
186,628
07/16/2026
384.87
396.66
384.87
393.70
+1.42%
47,980
07/15/2026
380.41
396.91
380.41
388.19
+0.88%
37,821
07/14/2026
389.69
392.09
376.40
384.81
-1.37%
52,278
07/13/2026
376.56
393.83
376.56
390.14
+4.58%
59,880
07/10/2026
397.11
403.50
361.02
373.05
-5.49%
63,620
07/09/2026
404.07
410.59
391.22
394.70
-2.24%
62,147
07/08/2026
417.09
417.09
396.35
403.73
-2.01%
63,109
07/07/2026
424.23
426.00
408.52
412.03
-2.88%
123,687
07/06/2026
421.42
431.36
418.17
424.23
+0.79%
46,491
07/02/2026
426.96
426.96
392.30
420.92
+0.06%
34,099
07/01/2026
423.25
436.42
416.28
420.65
-1.26%
42,525
06/30/2026
432.96
440.00
418.15
426.03
-2.58%
46,704
06/29/2026
400.05
443.00
397.98
437.33
+8.25%
40,508
06/26/2026
379.00
404.96
376.69
403.99
+7.46%
111,310
06/25/2026
360.10
377.60
357.18
375.94
+4.57%
53,842
06/24/2026
348.96
360.34
346.14
359.51
+4.06%
38,495
06/23/2026
326.27
348.65
324.89
345.47
+2.82%
54,380
06/22/2026
329.92
340.52
328.23
336.00
+0.98%
31,211
06/18/2026
338.74
348.09
329.65
332.74
-0.80%
34,580
06/17/2026
342.55
345.74
331.82
335.42
-1.71%
72,624
06/16/2026
345.96
348.40
337.39
341.25
-0.72%
49,959
06/15/2026
339.15
346.75
327.25
343.73
+1.13%
102,435
06/12/2026
337.39
348.66
330.54
339.90
+1.30%
75,764
06/11/2026
310.72
337.63
310.31
335.54
+7.59%
63,560
06/10/2026
305.00
316.13
305.00
311.86
+2.52%
99,208
06/09/2026
299.72
311.16
296.58
304.18
+1.49%
40,163
06/08/2026
301.69
308.59
296.57
299.72
+2.11%
48,747
06/05/2026
299.03
301.00
289.78
293.54
-0.90%
39,313
06/04/2026
300.84
300.84
282.27
296.20
+1.26%
37,151
06/03/2026
292.55
297.38
286.59
292.51
-1.17%
54,549