• $8.0B
    Market Cap
  • 43.51%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -13.33%
    Low Price$182.70
    High Price$207.20
  • 3 Months
    -1.24%
    Low Price$182.70
    High Price$253.94
  • 1 Year
    +43.51%
    Low Price$102.29
    High Price$253.94
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
189.51
190.75
182.28
182.70
-3.90%
1,043,953
10/22/2026
186.88
190.42
183.77
190.11
+1.09%
989,697
10/21/2026
194.48
195.60
185.16
188.06
-3.73%
1,267,914
10/20/2026
195.91
201.26
194.37
195.34
-1.29%
1,288,703
10/19/2026
203.84
203.84
195.80
197.89
-3.06%
1,358,230
10/16/2026
206.05
212.23
201.16
204.14
-0.38%
1,124,072
10/15/2026
206.43
210.48
203.03
204.91
+0.33%
1,104,655
10/14/2026
204.83
205.54
198.41
204.24
+0.93%
1,274,340
10/13/2026
194.55
204.45
194.47
202.35
+4.24%
1,159,045
10/12/2026
193.46
197.30
190.19
194.12
+0.13%
1,168,434
10/09/2026
189.72
196.82
187.76
193.87
+1.93%
1,066,232
10/08/2026
186.41
193.00
183.46
190.20
+2.64%
1,181,012
10/07/2026
189.09
191.25
184.85
185.31
-2.69%
1,082,013
10/06/2026
194.19
195.33
189.19
190.44
-1.92%
950,441
10/05/2026
201.02
201.99
187.44
194.16
-3.88%
1,667,838
10/02/2026
194.30
202.22
192.17
202.00
+3.95%
982,471
10/01/2026
194.79
197.88
192.28
194.33
+0.41%
1,074,385
09/30/2026
197.88
199.23
190.83
193.53
-2.80%
1,477,452
09/29/2026
202.97
204.38
197.78
199.11
-1.65%
1,328,683
09/28/2026
207.18
211.49
199.67
202.45
-2.29%
1,234,985
09/25/2026
207.16
209.36
204.52
207.20
+0.24%
916,421
09/24/2026
209.88
212.13
204.92
206.71
-1.94%
878,726
09/23/2026
206.37
211.74
200.72
210.80
+1.93%
1,138,943
09/22/2026
205.00
213.49
204.76
206.81
+3.25%
1,475,997
09/21/2026
201.61
202.33
197.30
200.30
+1.83%
1,134,544
09/18/2026
200.22
200.99
192.50
196.71
-1.43%
8,527,753
09/17/2026
210.16
214.64
198.81
199.56
-5.25%
1,151,631
09/16/2026
204.85
216.28
204.50
210.61
+3.51%
1,544,561
09/15/2026
213.40
213.42
200.37
203.47
-4.99%
1,389,840
09/14/2026
213.47
217.53
212.03
214.16
+0.79%
1,467,814
09/11/2026
215.95
216.53
210.27
212.49
-1.02%
1,403,859
09/10/2026
213.06
219.65
211.86
214.69
-0.29%
1,175,071
09/09/2026
220.09
223.54
214.75
215.31
-3.23%
1,191,359
09/08/2026
230.24
230.36
220.35
222.49
-3.36%
1,053,230
09/04/2026
227.06
235.84
226.99
230.22
+0.59%
815,392
09/03/2026
230.78
234.34
228.32
228.88
-0.92%
646,841
09/02/2026
233.98
236.62
229.81
231.00
-1.27%
701,888
09/01/2026
226.63
234.47
226.30
233.98
+2.40%
987,680
08/31/2026
229.72
235.36
225.33
228.50
-0.73%
846,987
08/28/2026
234.40
237.65
228.89
230.19
-1.30%
617,809
08/27/2026
236.22
237.57
230.80
233.22
-3.20%
1,248,600
08/26/2026
248.76
249.77
240.09
240.93
-3.12%
635,938
08/25/2026
252.98
254.99
246.10
248.70
-2.06%
643,706
08/24/2026
248.88
254.94
245.62
253.94
+3.20%
969,636
08/21/2026
233.31
246.30
233.30
246.06
+5.56%
671,839
08/20/2026
229.68
233.10
227.01
233.10
-0.15%
683,016
08/19/2026
236.36
240.35
230.85
233.46
-0.93%
747,354
08/18/2026
239.92
242.95
234.59
235.65
-2.51%
739,776
08/17/2026
235.90
249.44
233.05
241.71
+1.92%
923,787
08/14/2026
238.41
239.82
235.00
237.15
-0.61%
824,750
08/13/2026
248.76
253.71
236.52
238.61
-2.96%
1,753,526
08/12/2026
234.08
252.52
222.00
245.89
+11.07%
2,508,080
08/12/2026
$3.07 Earnings
08/11/2026
226.99
232.47
219.67
221.38
-2.71%
1,818,006
08/10/2026
228.76
228.92
223.52
227.54
+1.04%
1,067,294
08/07/2026
228.74
228.74
223.99
225.20
-0.91%
735,186
08/06/2026
222.58
229.99
220.01
227.27
+0.58%
781,602
08/05/2026
221.52
226.70
220.01
225.97
+3.54%
794,519
08/04/2026
222.12
225.50
217.09
218.25
-3.13%
1,335,794
08/03/2026
215.75
225.50
215.37
225.30
+5.43%
1,639,531
07/31/2026
208.99
214.23
207.64
213.70
+1.83%
974,362
07/30/2026
208.49
210.24
204.51
209.86
+2.01%
670,136
07/29/2026
198.64
208.88
198.05
205.73
+3.78%
1,434,275
07/28/2026
200.00
202.81
194.72
198.24
+1.43%
1,080,921
07/27/2026
191.17
197.99
191.00
195.44
+4.52%
1,166,485
07/24/2026
184.36
189.49
182.01
186.98
+1.07%
892,923
07/23/2026
184.82
188.66
181.10
185.00
-1.19%
1,379,982
07/22/2026
192.12
192.49
184.31
187.23
-2.90%
1,275,713
07/21/2026
192.50
195.83
189.56
192.83
-1.12%
1,161,299
07/20/2026
193.20
196.39
191.11
195.01
+2.99%
1,089,823
07/17/2026
185.00
189.78
183.04
189.35
+2.09%
743,252
07/16/2026
179.59
187.73
178.08
185.47
+3.82%
1,168,434
07/15/2026
185.26
188.33
177.62
178.64
-3.61%
1,325,896
07/14/2026
192.20
192.20
184.43
185.33
-2.08%
693,943
07/13/2026
187.33
191.54
184.90
189.27
+2.16%
715,494
07/10/2026
182.00
189.40
180.09
185.26
+2.56%
953,041
07/09/2026
176.74
182.42
176.29
180.63
+3.24%
1,103,427
07/08/2026
173.71
176.31
168.29
174.96
-0.19%
1,559,893
07/07/2026
178.48
181.72
172.00
175.30
-0.56%
955,129
07/06/2026
180.00
180.43
173.56
176.28
-0.80%
930,949
07/02/2026
173.27
178.25
171.12
177.71
+3.28%
1,061,286
07/01/2026
166.21
172.86
166.21
172.07
+2.42%
1,081,618
06/30/2026
167.33
169.07
163.87
168.00
+0.22%
848,497
06/29/2026
172.54
172.54
163.02
167.63
-2.23%
797,726
06/26/2026
170.64
172.82
165.50
171.46
-1.12%
2,037,614
06/25/2026
168.47
177.77
166.71
173.41
+2.08%
1,177,118
06/24/2026
165.33
171.90
164.95
169.87
+3.42%
986,844
06/23/2026
163.45
165.95
162.05
164.25
-0.13%
638,908
06/22/2026
166.93
168.34
162.35
164.46
-0.26%
790,608
06/18/2026
161.01
166.48
161.00
164.89
+3.84%
1,002,264
06/17/2026
151.85
162.74
151.41
158.80
+3.42%
668,156
06/16/2026
156.74
158.27
153.30
153.55
-1.72%
811,314
06/15/2026
159.33
161.87
155.35
156.24
-1.93%
943,813
06/12/2026
160.60
161.70
157.87
159.32
+0.37%
638,017
06/11/2026
147.67
159.80
147.49
158.73
+7.68%
1,163,509
06/10/2026
150.95
154.55
145.96
147.41
-2.27%
1,051,129
06/09/2026
146.11
152.33
146.11
150.83
+3.21%
849,766
06/08/2026
139.71
147.41
138.18
146.14
+4.04%
1,035,528
06/05/2026
137.00
142.12
137.00
140.46
+2.90%
773,274
06/04/2026
142.66
143.23
133.16
136.50
-2.68%
914,870