• $7.9B
    Market Cap
  • 14.45%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +18.80%
    Low Price$153.55
    High Price$189.27
  • 3 Months
    +22.78%
    Low Price$126.33
    High Price$189.27
  • 1 Year
    +14.45%
    Low Price$102.29
    High Price$189.27
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
145.39
145.76
141.26
143.35
+0.41%
656,478
03/31/2026
141.77
145.06
138.64
142.77
+4.45%
766,156
03/30/2026
135.68
137.58
134.23
136.69
+2.26%
901,807
03/27/2026
135.00
137.21
129.58
133.67
-2.83%
1,301,215
03/26/2026
145.38
147.72
137.03
137.57
-6.48%
1,275,945
03/25/2026
153.00
153.53
146.46
147.11
-2.96%
1,077,294
03/24/2026
145.66
152.07
143.22
151.59
+3.15%
848,646
03/23/2026
147.12
150.68
146.00
146.96
+2.48%
962,571
03/20/2026
144.62
145.74
142.83
143.40
-0.94%
1,941,659
03/19/2026
139.50
146.79
138.35
144.76
+3.36%
929,244
03/18/2026
141.98
142.30
139.27
140.05
-1.91%
782,574
03/17/2026
144.97
145.89
142.71
142.77
-0.91%
706,905
03/16/2026
146.00
146.93
142.31
144.08
+0.04%
1,397,456
03/13/2026
140.76
144.54
139.34
144.02
+3.85%
1,349,846
03/12/2026
141.87
143.15
138.05
138.68
-3.93%
1,331,894
03/11/2026
140.11
145.96
139.64
144.35
+3.24%
1,187,008
03/10/2026
135.51
143.49
135.51
139.82
+1.64%
1,423,576
03/09/2026
133.63
137.81
129.02
137.57
+2.05%
1,205,470
03/06/2026
136.20
136.20
131.00
134.81
-3.97%
1,329,978
03/05/2026
137.05
141.93
135.89
140.38
+1.77%
1,024,609
03/04/2026
141.25
142.68
136.22
137.94
-2.14%
1,108,021
03/03/2026
137.91
142.96
135.27
140.96
-1.02%
1,191,181
03/02/2026
146.24
147.07
142.10
142.41
-3.91%
1,390,110
02/27/2026
149.00
152.57
144.10
148.20
-2.26%
1,571,820
02/26/2026
146.49
151.75
146.49
151.63
+4.64%
1,701,835
02/25/2026
142.08
145.31
139.32
144.90
+2.65%
1,257,319
02/24/2026
140.02
143.32
139.75
141.16
+0.27%
1,088,624
02/23/2026
145.00
145.18
136.59
140.78
-3.92%
1,868,703
02/20/2026
150.00
151.01
143.15
146.52
-2.72%
1,843,259
02/19/2026
156.07
158.37
150.27
150.61
-4.86%
1,109,087