• $6.7B
    Market Cap
  • 10.90%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +5.67%
    Low Price$98.60
    High Price$108.86
  • 3 Months
    +6.96%
    Low Price$91.53
    High Price$108.86
  • 1 Year
    +10.90%
    Low Price$77.33
    High Price$108.86
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
105.45
105.96
104.51
105.42
-0.03%
221,528
08/20/2026
105.82
108.08
105.32
105.45
-1.30%
229,621
08/19/2026
104.85
107.24
104.49
106.84
+3.00%
222,982
08/18/2026
106.30
107.60
103.54
103.73
-1.86%
279,710
08/17/2026
108.13
108.41
105.70
105.70
-2.90%
259,121
08/14/2026
108.24
109.75
107.96
108.86
+0.92%
260,260
08/13/2026
106.81
108.44
106.35
107.87
+1.30%
299,150
08/12/2026
104.22
106.51
103.14
106.49
+2.14%
279,153
08/11/2026
105.00
105.39
103.97
104.26
-0.19%
202,375
08/10/2026
102.09
104.59
102.04
104.46
+1.61%
266,966
08/07/2026
104.08
104.82
102.50
102.80
-0.90%
148,882
08/06/2026
103.25
104.13
102.77
103.73
+0.02%
269,080
08/05/2026
104.20
104.80
102.90
103.71
+0.16%
193,078
08/04/2026
103.73
104.69
102.27
103.54
+0.68%
352,597
08/03/2026
98.74
103.35
98.67
102.85
+4.31%
370,016
07/31/2026
105.53
105.53
98.58
98.60
-6.67%
715,309
07/30/2026
103.70
105.87
102.40
105.65
+1.88%
386,007
07/29/2026
102.58
104.45
101.63
103.70
+1.00%
300,316
07/28/2026
102.66
104.50
102.37
102.67
+0.40%
274,494
07/27/2026
99.98
102.72
99.57
102.26
+3.25%
307,720
07/24/2026
98.75
99.54
97.57
99.04
+0.55%
175,525
07/23/2026
98.65
99.73
97.97
98.50
-0.72%
219,799
07/22/2026
99.09
100.78
98.91
99.22
-0.55%
278,533
07/21/2026
101.01
101.01
98.94
99.76
-1.80%
264,916
07/20/2026
102.67
104.03
101.26
101.59
-1.05%
336,621
07/17/2026
102.18
102.85
100.87
102.67
+0.95%
325,277
07/16/2026
101.22
102.60
100.08
101.70
+0.28%
402,969
07/15/2026
104.14
105.75
101.40
101.42
-2.60%
439,367
07/14/2026
105.83
105.83
103.68
104.13
-0.83%
248,548
07/13/2026
102.90
106.04
102.90
105.00
+1.73%
247,385
07/10/2026
105.56
105.69
102.79
103.21
-2.11%
299,334
07/09/2026
105.19
108.00
104.80
105.43
-0.41%
228,958
07/08/2026
107.18
107.45
105.13
105.86
-1.15%
297,054
07/07/2026
107.35
107.98
106.84
107.09
+0.80%
296,926
07/06/2026
108.17
108.98
105.66
106.24
-1.63%
448,569
07/02/2026
107.09
108.92
105.55
108.00
+0.68%
504,126
07/01/2026
105.15
108.56
104.81
107.27
+1.54%
500,959
06/30/2026
105.90
107.59
104.73
105.64
-0.35%
610,295
06/29/2026
104.57
107.03
102.95
106.01
+2.11%
654,755
06/26/2026
102.42
105.35
100.89
103.82
+1.70%
577,402
06/25/2026
99.93
102.34
98.47
102.08
+2.59%
418,119
06/24/2026
97.32
100.40
97.21
99.50
+1.85%
298,138
06/23/2026
97.48
99.32
97.15
97.70
-0.20%
429,985
06/22/2026
98.31
99.27
97.01
97.89
-0.58%
417,707
06/18/2026
99.38
100.62
98.01
98.46
-0.93%
705,147
06/17/2026
101.68
102.69
98.65
99.38
-2.38%
678,449
06/16/2026
100.71
102.11
99.69
101.80
+1.16%
613,633
06/15/2026
100.82
103.28
100.00
100.63
-0.18%
635,562
06/12/2026
102.12
104.20
100.06
100.81
-1.11%
458,995
06/11/2026
100.15
103.39
98.88
101.94
+2.42%
1,000,234
06/10/2026
95.49
99.96
94.45
99.53
+5.14%
524,552
06/09/2026
93.18
94.97
91.96
94.66
+2.14%
324,946
06/08/2026
93.35
94.87
91.60
92.68
-0.72%
246,468
06/05/2026
90.96
94.38
90.05
93.35
+1.99%
450,398
06/04/2026
94.48
94.54
90.10
91.53
-2.48%
668,516
06/03/2026
97.90
97.94
93.76
93.86
-4.14%
649,231
06/02/2026
100.11
100.64
97.91
97.91
-2.98%
486,971
06/01/2026
98.81
101.38
98.06
100.92
+1.84%
405,358
05/29/2026
97.66
100.21
97.20
99.10
+1.12%
520,353
05/28/2026
97.27
99.75
96.82
98.00
+0.52%
666,998
05/27/2026
98.02
99.63
97.36
97.49
-0.83%
429,163
05/26/2026
98.30
99.98
97.73
98.31
+0.06%
307,914
05/22/2026
98.56
99.31
97.57
98.25
-0.31%
174,589
05/21/2026
97.95
99.70
96.46
98.56
+0.33%
177,351
05/20/2026
96.44
98.73
94.79
98.24
+1.89%
278,024
05/19/2026
98.07
98.40
96.42
96.42
-2.58%
238,268
05/18/2026
99.15
100.69
98.59
98.97
-0.54%
363,838
05/15/2026
100.00
100.14
98.02
99.51
-0.52%
366,983
05/14/2026
100.07
101.83
99.53
100.03
+0.85%
333,191
05/13/2026
96.53
99.95
96.35
99.19
+2.33%
247,217
05/12/2026
95.96
98.37
93.74
96.93
+1.41%
268,648
05/11/2026
94.90
96.39
93.76
95.58
-0.18%
375,729
05/08/2026
99.15
99.15
95.44
95.75
-1.70%
226,597
05/07/2026
98.04
99.12
95.60
97.41
-0.10%
415,455
05/06/2026
94.40
100.38
94.38
97.51
+4.47%
736,464
05/05/2026
94.42
94.74
92.90
93.34
-0.81%
176,530
05/04/2026
94.28
94.75
93.52
94.10
-0.60%
210,603
05/01/2026
93.69
95.36
92.88
94.67
+1.14%
255,280
04/30/2026
92.45
94.21
91.74
93.60
+2.05%
392,480
04/29/2026
92.73
92.73
90.55
91.72
-1.38%
379,007
04/28/2026
93.53
94.43
93.00
93.00
-0.85%
151,967
04/27/2026
94.00
95.24
92.76
93.80
+0.18%
286,152
04/24/2026
91.46
93.91
90.99
93.63
+1.35%
238,737
04/23/2026
91.76
94.08
90.83
92.38
+0.51%
474,430
04/22/2026
94.79
95.19
91.55
91.91
-2.17%
234,507
04/21/2026
95.91
96.86
93.46
93.95
-1.85%
128,287
04/20/2026
95.82
96.95
95.49
95.72
-0.84%
127,416
04/17/2026
98.70
98.70
95.37
96.53
-0.61%
379,491
04/16/2026
94.63
97.77
94.63
97.12
+2.35%
281,035
04/15/2026
100.84
101.63
94.53
94.89
-6.05%
412,062
04/14/2026
101.17
102.05
99.84
101.00
+0.61%
239,085
04/13/2026
97.36
100.67
97.36
100.39
+2.57%
329,444
04/10/2026
100.78
101.16
97.85
97.87
-2.94%
177,478
04/09/2026
100.25
102.05
98.71
100.83
-0.30%
547,169
04/08/2026
100.83
102.01
100.18
101.13
+3.26%
325,552
04/07/2026
97.96
98.56
96.91
97.94
-0.82%
264,529
04/06/2026
96.50
99.70
95.69
98.75
+1.80%
132,965
04/02/2026
92.73
97.99
92.73
97.00
+2.28%
175,745
04/01/2026
96.16
96.16
93.15
94.84
+0.78%
289,031
03/31/2026
91.74
94.73
90.46
94.11
+4.52%
376,275