• $10.6B
    Market Cap
  • 63.60%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +27.60%
    Low Price$186.98
    High Price$246.06
  • 3 Months
    +80.17%
    Low Price$136.50
    High Price$246.06
  • 1 Year
    +63.60%
    Low Price$102.29
    High Price$246.06
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
135.70
141.50
134.79
140.26
+1.49%
774,993
06/02/2026
138.22
140.62
136.69
138.20
-2.51%
675,490
06/01/2026
142.38
142.50
135.81
141.76
-0.44%
763,101
05/29/2026
139.06
146.07
137.63
142.38
+1.69%
834,817
05/28/2026
139.44
141.03
136.50
140.02
-1.03%
924,829
05/27/2026
141.08
144.89
139.23
141.48
+1.29%
1,043,385
05/26/2026
139.10
142.24
136.77
139.68
+1.65%
937,935
05/22/2026
137.33
139.62
135.65
137.41
+0.62%
773,148
05/21/2026
130.49
137.38
130.18
136.57
+4.11%
926,501
05/20/2026
128.22
134.11
124.96
131.18
+3.84%
1,055,031
05/19/2026
131.02
131.34
126.01
126.33
-4.52%
1,046,538
05/18/2026
134.75
135.94
131.67
132.31
-3.58%
1,085,148
05/15/2026
136.75
139.07
134.22
137.22
+0.34%
1,153,755
05/14/2026
128.11
136.91
127.56
136.75
+8.22%
2,394,973
05/13/2026
135.19
135.78
126.30
126.36
-6.63%
1,668,867
05/12/2026
139.57
141.03
135.31
135.33
-3.07%
1,027,662
05/11/2026
139.77
141.58
137.88
139.61
+0.67%
1,173,157
05/08/2026
147.94
148.80
138.64
138.68
-5.21%
1,047,343
05/07/2026
146.80
148.26
141.01
146.30
-0.55%
1,311,012
05/06/2026
148.12
151.00
144.95
147.11
+1.50%
997,051
05/05/2026
142.27
146.49
140.01
144.94
+3.40%
1,103,150
05/04/2026
148.01
148.65
140.13
140.18
-5.37%
1,305,988
05/01/2026
153.25
155.04
144.94
148.14
-2.69%
971,022
04/30/2026
150.79
154.19
147.41
152.24
+3.00%
1,511,019
04/29/2026
143.00
150.70
141.00
147.80
+14.45%
3,908,123
04/29/2026
$2.90 Earnings
04/28/2026
133.33
136.61
128.30
129.14
-3.72%
2,143,112
04/27/2026
139.10
139.16
131.57
134.13
-3.27%
1,714,521
04/24/2026
140.01
142.02
136.86
138.67
-3.60%
1,499,438
04/23/2026
148.49
149.19
143.38
143.85
-2.65%
866,371
04/22/2026
148.18
151.89
146.29
147.76
+0.03%
962,548
04/21/2026
155.56
157.89
144.76
147.71
-6.70%
1,822,792
04/20/2026
155.79
159.34
150.97
158.31
+0.11%
1,839,331
04/17/2026
154.40
161.71
154.40
158.14
+4.67%
1,357,464
04/16/2026
155.58
156.93
150.25
151.09
-3.91%
1,335,660
04/15/2026
160.00
161.46
156.78
157.23
-1.27%
842,916
04/14/2026
152.56
159.49
152.20
159.25
+3.31%
759,518
04/13/2026
153.74
154.62
146.00
154.15
-0.63%
951,992
04/10/2026
154.50
157.38
153.61
155.13
+0.17%
744,037
04/09/2026
152.73
156.20
151.43
154.87
+0.79%
692,837
04/08/2026
153.66
160.00
153.65
153.65
+3.53%
1,351,518
04/07/2026
149.21
150.00
146.57
148.41
-0.80%
665,287
04/06/2026
144.48
149.99
143.82
149.60
+3.39%
660,397
04/02/2026
142.52
146.09
141.45
144.69
+0.93%
1,003,346