• $821.3M
    Market Cap
  • 27.27%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -1.20%
    Low Price$373.46
    High Price$399.02
  • 3 Months
    +41.94%
    Low Price$276.68
    High Price$437.33
  • 1 Year
    +27.27%
    Low Price$247.83
    High Price$476.92
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
294.51
299.02
282.50
295.97
-0.90%
58,750
06/01/2026
290.48
300.59
282.92
298.65
+2.81%
48,015
05/29/2026
280.12
296.78
275.91
290.48
+3.40%
136,520
05/28/2026
281.01
283.01
268.81
280.94
-1.03%
100,339
05/27/2026
275.56
293.08
273.83
283.87
+2.60%
170,502
05/26/2026
277.42
281.99
270.50
276.68
-0.10%
114,382
05/22/2026
275.00
278.00
267.32
276.96
+1.10%
50,116
05/21/2026
264.30
277.29
257.32
273.95
+2.17%
54,927
05/20/2026
271.68
276.76
265.66
268.13
-1.65%
59,772
05/19/2026
273.80
274.08
267.23
272.63
-0.39%
40,499
05/18/2026
264.19
277.00
264.19
273.70
+2.34%
39,305
05/15/2026
264.96
274.59
263.59
267.44
+3.59%
56,139
05/14/2026
254.79
259.69
251.23
258.17
+1.93%
87,977
05/13/2026
257.00
265.86
250.90
253.29
-0.92%
82,248
05/12/2026
247.92
256.84
242.86
255.64
+3.15%
73,923
05/11/2026
296.38
302.00
234.92
247.83
-19.21%
92,064
05/08/2026
298.33
308.36
297.01
306.74
+2.00%
57,383
05/08/2026
-$55.81 Earnings
05/07/2026
301.48
303.97
291.05
300.72
-0.04%
47,683
05/06/2026
294.21
304.46
293.10
300.84
+3.12%
35,937
05/05/2026
284.72
297.25
284.38
291.75
+2.37%
31,794
05/04/2026
285.55
289.25
273.75
285.00
-1.79%
30,479
05/01/2026
309.35
310.68
286.74
290.20
-6.16%
52,736
04/30/2026
298.93
312.11
298.93
309.25
+3.99%
46,988
04/29/2026
305.00
305.72
292.98
297.39
-3.04%
80,246
04/28/2026
313.50
314.51
303.35
306.70
-2.39%
96,421
04/27/2026
309.69
316.52
304.18
314.21
+1.57%
45,421
04/24/2026
306.39
311.79
302.10
309.35
+1.09%
43,117
04/23/2026
303.53
310.89
301.46
306.02
+0.63%
167,718
04/22/2026
300.30
311.37
298.52
304.10
+1.71%
40,660
04/21/2026
292.00
303.17
288.97
299.00
+2.49%
82,531
04/20/2026
306.31
311.40
289.21
291.73
-5.18%
101,854
04/17/2026
322.54
328.64
301.70
307.66
-2.30%
93,102
04/16/2026
333.15
335.48
314.66
314.89
-6.10%
55,821
04/15/2026
334.94
336.71
329.66
335.36
+0.17%
42,747
04/14/2026
330.40
338.67
328.26
334.80
+1.34%
17,585
04/13/2026
324.26
330.55
321.12
330.38
+1.38%
97,515
04/10/2026
328.74
335.38
322.18
325.87
-0.44%
49,377
04/09/2026
340.00
341.45
301.21
327.30
-4.00%
103,319
04/08/2026
352.42
360.28
338.48
340.93
+1.59%
399,319
04/07/2026
337.00
339.30
332.88
335.59
-0.53%
92,444
04/06/2026
331.89
338.48
326.29
337.38
+1.38%
34,231
04/02/2026
324.02
341.12
322.16
332.80
+0.08%
57,891
04/01/2026
330.66
338.69
326.93
332.53
+0.89%
44,995