NYSE - Delayed Quote • USD
Chipotle Mexican Grill, Inc. (CMG)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 7:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 2,897.75 | 2,912.00 | 2,867.02 | 2,884.25 | 2,884.25 | 244,601 |
Apr 19, 2024 | 2,913.84 | 2,913.84 | 2,846.18 | 2,869.11 | 2,869.11 | 440,800 |
Apr 18, 2024 | 2,904.61 | 2,940.84 | 2,897.67 | 2,907.97 | 2,907.97 | 213,800 |
Apr 17, 2024 | 2,954.95 | 2,954.95 | 2,893.50 | 2,902.96 | 2,902.96 | 177,200 |
Apr 16, 2024 | 2,932.85 | 2,946.86 | 2,920.39 | 2,942.33 | 2,942.33 | 160,600 |
Apr 15, 2024 | 2,978.09 | 2,982.90 | 2,930.96 | 2,936.63 | 2,936.63 | 198,700 |
Apr 12, 2024 | 2,991.73 | 2,993.06 | 2,941.47 | 2,957.60 | 2,957.60 | 255,200 |
Apr 11, 2024 | 2,981.20 | 3,001.04 | 2,966.05 | 2,990.69 | 2,990.69 | 271,400 |
Apr 10, 2024 | 2,913.00 | 2,972.37 | 2,901.23 | 2,965.69 | 2,965.69 | 284,100 |
Apr 9, 2024 | 2,959.00 | 2,965.10 | 2,879.00 | 2,926.96 | 2,926.96 | 222,600 |
Apr 8, 2024 | 2,904.09 | 2,937.52 | 2,904.09 | 2,931.53 | 2,931.53 | 218,600 |
Apr 5, 2024 | 2,878.30 | 2,905.73 | 2,874.05 | 2,905.42 | 2,905.42 | 203,700 |
Apr 4, 2024 | 2,909.69 | 2,920.25 | 2,853.62 | 2,856.03 | 2,856.03 | 232,400 |
Apr 3, 2024 | 2,895.04 | 2,907.02 | 2,873.13 | 2,895.58 | 2,895.58 | 216,700 |
Apr 2, 2024 | 2,873.95 | 2,904.82 | 2,850.00 | 2,901.94 | 2,901.94 | 225,100 |
Apr 1, 2024 | 2,919.17 | 2,919.89 | 2,863.46 | 2,877.00 | 2,877.00 | 238,700 |
Mar 28, 2024 | 2,945.00 | 2,945.00 | 2,903.01 | 2,906.77 | 2,906.77 | 292,500 |
Mar 27, 2024 | 2,976.00 | 2,993.99 | 2,902.88 | 2,923.46 | 2,923.46 | 282,100 |
Mar 26, 2024 | 2,923.42 | 2,979.45 | 2,915.00 | 2,955.53 | 2,955.53 | 332,600 |
Mar 25, 2024 | 2,889.00 | 2,913.81 | 2,871.49 | 2,903.44 | 2,903.44 | 282,500 |
Mar 22, 2024 | 2,922.24 | 2,922.24 | 2,882.01 | 2,882.04 | 2,882.04 | 224,000 |
Mar 21, 2024 | 2,952.80 | 2,952.80 | 2,892.00 | 2,904.98 | 2,904.98 | 319,100 |
Mar 20, 2024 | 2,935.72 | 3,023.98 | 2,880.30 | 2,895.00 | 2,895.00 | 1,003,400 |
Mar 19, 2024 | 2,780.00 | 2,798.34 | 2,753.60 | 2,797.56 | 2,797.56 | 173,500 |
Mar 18, 2024 | 2,768.07 | 2,813.99 | 2,764.01 | 2,773.53 | 2,773.53 | 189,500 |
Mar 15, 2024 | 2,727.63 | 2,758.40 | 2,717.99 | 2,756.39 | 2,756.39 | 236,600 |
Mar 14, 2024 | 2,766.56 | 2,775.66 | 2,725.00 | 2,748.52 | 2,748.52 | 211,100 |
Mar 13, 2024 | 2,720.67 | 2,738.13 | 2,702.06 | 2,722.69 | 2,722.69 | 189,700 |
Mar 12, 2024 | 2,677.46 | 2,727.62 | 2,669.88 | 2,719.82 | 2,719.82 | 200,500 |
Mar 11, 2024 | 2,670.00 | 2,683.21 | 2,614.98 | 2,662.59 | 2,662.59 | 199,000 |
Mar 8, 2024 | 2,681.54 | 2,704.54 | 2,675.36 | 2,686.12 | 2,686.12 | 119,100 |
Mar 7, 2024 | 2,710.00 | 2,712.45 | 2,678.01 | 2,690.22 | 2,690.22 | 124,200 |
Mar 6, 2024 | 2,724.28 | 2,725.70 | 2,671.43 | 2,690.14 | 2,690.14 | 157,000 |
Mar 5, 2024 | 2,712.91 | 2,733.74 | 2,693.82 | 2,711.33 | 2,711.33 | 186,800 |
Mar 4, 2024 | 2,688.80 | 2,731.89 | 2,679.40 | 2,720.30 | 2,720.30 | 204,200 |
Mar 1, 2024 | 2,699.45 | 2,704.99 | 2,679.95 | 2,688.78 | 2,688.78 | 164,700 |
Feb 29, 2024 | 2,681.00 | 2,703.49 | 2,673.49 | 2,688.77 | 2,688.77 | 197,400 |
Feb 28, 2024 | 2,634.11 | 2,672.97 | 2,634.11 | 2,671.72 | 2,671.72 | 129,100 |
Feb 27, 2024 | 2,663.00 | 2,663.58 | 2,625.06 | 2,645.24 | 2,645.24 | 129,500 |
Feb 26, 2024 | 2,665.00 | 2,672.67 | 2,646.43 | 2,660.45 | 2,660.45 | 131,700 |
Feb 23, 2024 | 2,644.64 | 2,657.73 | 2,631.27 | 2,646.72 | 2,646.72 | 158,800 |
Feb 22, 2024 | 2,593.67 | 2,636.94 | 2,593.67 | 2,627.37 | 2,627.37 | 204,700 |
Feb 21, 2024 | 2,570.50 | 2,575.87 | 2,557.64 | 2,569.48 | 2,569.48 | 140,400 |
Feb 20, 2024 | 2,595.49 | 2,612.16 | 2,569.01 | 2,580.20 | 2,580.20 | 203,200 |
Feb 16, 2024 | 2,620.00 | 2,625.41 | 2,597.82 | 2,598.43 | 2,598.43 | 138,300 |
Feb 15, 2024 | 2,616.47 | 2,626.72 | 2,602.35 | 2,618.00 | 2,618.00 | 167,300 |
Feb 14, 2024 | 2,614.53 | 2,632.55 | 2,593.87 | 2,620.19 | 2,620.19 | 135,800 |
Feb 13, 2024 | 2,588.33 | 2,642.31 | 2,586.06 | 2,599.14 | 2,599.14 | 231,600 |
Feb 12, 2024 | 2,632.26 | 2,634.00 | 2,594.86 | 2,608.23 | 2,608.23 | 207,700 |
Feb 9, 2024 | 2,636.98 | 2,659.11 | 2,615.93 | 2,638.35 | 2,638.35 | 211,000 |
Feb 8, 2024 | 2,678.05 | 2,689.00 | 2,616.01 | 2,620.48 | 2,620.48 | 386,900 |
Feb 7, 2024 | 2,561.50 | 2,725.83 | 2,505.00 | 2,666.99 | 2,666.99 | 901,200 |
Feb 6, 2024 | 2,480.43 | 2,497.78 | 2,464.92 | 2,487.74 | 2,487.74 | 450,700 |
Feb 5, 2024 | 2,502.59 | 2,506.07 | 2,462.38 | 2,470.85 | 2,470.85 | 378,500 |
Feb 2, 2024 | 2,445.61 | 2,492.95 | 2,427.03 | 2,482.28 | 2,482.28 | 212,600 |
Feb 1, 2024 | 2,414.00 | 2,448.01 | 2,411.80 | 2,442.02 | 2,442.02 | 268,600 |
Jan 31, 2024 | 2,419.10 | 2,439.63 | 2,407.72 | 2,408.77 | 2,408.77 | 215,500 |
Jan 30, 2024 | 2,400.04 | 2,421.13 | 2,393.95 | 2,419.28 | 2,419.28 | 185,800 |
Jan 29, 2024 | 2,328.61 | 2,407.15 | 2,314.31 | 2,404.53 | 2,404.53 | 326,600 |
Jan 26, 2024 | 2,313.00 | 2,331.76 | 2,307.68 | 2,326.25 | 2,326.25 | 145,100 |
Jan 25, 2024 | 2,327.80 | 2,339.41 | 2,307.79 | 2,311.77 | 2,311.77 | 170,400 |
Jan 24, 2024 | 2,339.02 | 2,340.49 | 2,326.10 | 2,334.80 | 2,334.80 | 161,800 |
Jan 23, 2024 | 2,320.00 | 2,328.32 | 2,300.61 | 2,321.82 | 2,321.82 | 159,600 |
Jan 22, 2024 | 2,342.00 | 2,352.76 | 2,315.96 | 2,325.00 | 2,325.00 | 203,400 |
Jan 19, 2024 | 2,328.00 | 2,347.30 | 2,327.00 | 2,334.60 | 2,334.60 | 301,400 |
Jan 18, 2024 | 2,322.00 | 2,328.70 | 2,302.68 | 2,322.82 | 2,322.82 | 157,500 |
Jan 17, 2024 | 2,280.91 | 2,319.43 | 2,280.91 | 2,310.44 | 2,310.44 | 182,800 |
Jan 16, 2024 | 2,275.97 | 2,303.40 | 2,274.96 | 2,289.97 | 2,289.97 | 159,500 |
Jan 12, 2024 | 2,278.83 | 2,282.47 | 2,263.68 | 2,271.90 | 2,271.90 | 125,400 |
Jan 11, 2024 | 2,250.40 | 2,278.17 | 2,226.51 | 2,276.57 | 2,276.57 | 182,400 |
Jan 10, 2024 | 2,240.21 | 2,260.05 | 2,232.01 | 2,245.00 | 2,245.00 | 208,400 |
Jan 9, 2024 | 2,224.60 | 2,252.00 | 2,224.60 | 2,232.00 | 2,232.00 | 213,800 |
Jan 8, 2024 | 2,219.94 | 2,236.39 | 2,204.09 | 2,236.39 | 2,236.39 | 328,200 |
Jan 5, 2024 | 2,222.02 | 2,228.54 | 2,209.41 | 2,212.80 | 2,212.80 | 181,500 |
Jan 4, 2024 | 2,228.79 | 2,239.38 | 2,220.28 | 2,220.47 | 2,220.47 | 168,700 |
Jan 3, 2024 | 2,244.75 | 2,253.00 | 2,230.11 | 2,233.65 | 2,233.65 | 169,800 |
Jan 2, 2024 | 2,278.45 | 2,285.00 | 2,237.56 | 2,244.75 | 2,244.75 | 199,900 |
Dec 29, 2023 | 2,282.51 | 2,287.26 | 2,268.47 | 2,286.96 | 2,286.96 | 184,900 |
Dec 28, 2023 | 2,302.44 | 2,304.20 | 2,276.47 | 2,278.38 | 2,278.38 | 150,300 |
Dec 27, 2023 | 2,325.88 | 2,327.00 | 2,301.59 | 2,307.44 | 2,307.44 | 145,800 |
Dec 26, 2023 | 2,306.73 | 2,324.68 | 2,306.73 | 2,319.52 | 2,319.52 | 106,600 |
Dec 22, 2023 | 2,314.50 | 2,314.50 | 2,300.33 | 2,304.35 | 2,304.35 | 104,600 |
Dec 21, 2023 | 2,315.40 | 2,323.23 | 2,295.07 | 2,307.10 | 2,307.10 | 130,300 |
Dec 20, 2023 | 2,328.00 | 2,348.42 | 2,313.22 | 2,313.87 | 2,313.87 | 148,100 |
Dec 19, 2023 | 2,305.00 | 2,328.92 | 2,304.42 | 2,327.03 | 2,327.03 | 171,400 |
Dec 18, 2023 | 2,280.03 | 2,300.75 | 2,265.01 | 2,297.03 | 2,297.03 | 201,300 |
Dec 15, 2023 | 2,254.16 | 2,290.00 | 2,254.16 | 2,271.47 | 2,271.47 | 256,700 |
Dec 14, 2023 | 2,344.33 | 2,346.35 | 2,274.49 | 2,275.70 | 2,275.70 | 267,600 |
Dec 13, 2023 | 2,344.06 | 2,345.98 | 2,316.82 | 2,340.00 | 2,340.00 | 182,800 |
Dec 12, 2023 | 2,307.83 | 2,321.18 | 2,290.92 | 2,320.39 | 2,320.39 | 142,800 |
Dec 11, 2023 | 2,250.00 | 2,302.92 | 2,250.00 | 2,295.48 | 2,295.48 | 252,500 |
Dec 8, 2023 | 2,224.17 | 2,244.71 | 2,221.45 | 2,242.95 | 2,242.95 | 163,400 |
Dec 7, 2023 | 2,210.81 | 2,227.66 | 2,206.33 | 2,226.25 | 2,226.25 | 127,600 |
Dec 6, 2023 | 2,238.49 | 2,248.39 | 2,208.27 | 2,210.05 | 2,210.05 | 166,600 |
Dec 5, 2023 | 2,219.00 | 2,236.48 | 2,219.00 | 2,226.25 | 2,226.25 | 114,900 |
Dec 4, 2023 | 2,235.00 | 2,243.89 | 2,210.00 | 2,219.20 | 2,219.20 | 172,100 |
Dec 1, 2023 | 2,199.81 | 2,239.73 | 2,199.81 | 2,233.83 | 2,233.83 | 215,900 |
Nov 30, 2023 | 2,182.88 | 2,210.29 | 2,182.88 | 2,202.25 | 2,202.25 | 259,100 |
Nov 29, 2023 | 2,211.62 | 2,219.00 | 2,185.76 | 2,189.11 | 2,189.11 | 179,200 |
Nov 28, 2023 | 2,210.00 | 2,216.51 | 2,199.06 | 2,206.67 | 2,206.67 | 144,100 |
Nov 27, 2023 | 2,222.98 | 2,238.50 | 2,205.50 | 2,209.19 | 2,209.19 | 207,800 |
Nov 24, 2023 | 2,205.00 | 2,225.00 | 2,204.00 | 2,219.67 | 2,219.67 | 67,400 |
Nov 22, 2023 | 2,214.37 | 2,224.80 | 2,210.00 | 2,218.93 | 2,218.93 | 177,900 |
Nov 21, 2023 | 2,191.32 | 2,207.53 | 2,186.90 | 2,197.64 | 2,197.64 | 182,400 |
Nov 20, 2023 | 2,170.00 | 2,193.16 | 2,160.00 | 2,186.69 | 2,186.69 | 202,600 |
Nov 17, 2023 | 2,175.00 | 2,176.01 | 2,161.00 | 2,162.22 | 2,162.22 | 139,600 |
Nov 16, 2023 | 2,159.00 | 2,177.77 | 2,154.95 | 2,173.10 | 2,173.10 | 256,200 |
Nov 15, 2023 | 2,174.16 | 2,174.16 | 2,148.95 | 2,155.81 | 2,155.81 | 198,900 |
Nov 14, 2023 | 2,168.06 | 2,177.07 | 2,151.95 | 2,166.02 | 2,166.02 | 229,400 |
Nov 13, 2023 | 2,121.00 | 2,155.79 | 2,114.17 | 2,150.43 | 2,150.43 | 255,700 |
Nov 10, 2023 | 2,102.83 | 2,122.12 | 2,095.92 | 2,120.58 | 2,120.58 | 215,100 |
Nov 9, 2023 | 2,093.59 | 2,107.01 | 2,085.82 | 2,095.11 | 2,095.11 | 203,800 |
Nov 8, 2023 | 2,066.60 | 2,089.89 | 2,059.50 | 2,084.00 | 2,084.00 | 181,200 |
Nov 7, 2023 | 2,070.00 | 2,074.99 | 2,056.75 | 2,064.78 | 2,064.78 | 190,500 |
Nov 6, 2023 | 2,043.00 | 2,070.16 | 2,036.68 | 2,069.05 | 2,069.05 | 215,500 |
Nov 3, 2023 | 2,036.00 | 2,056.47 | 2,030.00 | 2,040.53 | 2,040.53 | 241,200 |
Nov 2, 2023 | 1,995.86 | 2,039.43 | 1,995.86 | 2,035.37 | 2,035.37 | 359,300 |
Nov 1, 2023 | 1,950.00 | 1,998.51 | 1,941.52 | 1,986.64 | 1,986.64 | 338,700 |
Oct 31, 2023 | 1,908.24 | 1,958.00 | 1,900.35 | 1,942.20 | 1,942.20 | 393,800 |
Oct 30, 2023 | 1,890.00 | 1,920.38 | 1,874.32 | 1,909.30 | 1,909.30 | 308,600 |
Oct 27, 2023 | 1,884.73 | 1,952.67 | 1,856.50 | 1,887.59 | 1,887.59 | 905,600 |
Oct 26, 2023 | 1,844.90 | 1,852.02 | 1,798.49 | 1,806.47 | 1,806.47 | 455,400 |
Oct 25, 2023 | 1,849.94 | 1,862.00 | 1,832.17 | 1,841.87 | 1,841.87 | 197,800 |
Oct 24, 2023 | 1,836.16 | 1,862.21 | 1,831.40 | 1,855.09 | 1,855.09 | 244,300 |
Oct 23, 2023 | 1,820.30 | 1,839.50 | 1,814.97 | 1,819.66 | 1,819.66 | 226,000 |
Oct 20, 2023 | 1,851.11 | 1,853.00 | 1,827.81 | 1,831.25 | 1,831.25 | 189,800 |
Oct 19, 2023 | 1,849.44 | 1,867.67 | 1,839.46 | 1,847.63 | 1,847.63 | 209,200 |
Oct 18, 2023 | 1,835.00 | 1,857.23 | 1,828.30 | 1,840.73 | 1,840.73 | 238,200 |
Oct 17, 2023 | 1,799.00 | 1,830.00 | 1,799.00 | 1,829.51 | 1,829.51 | 214,900 |
Oct 16, 2023 | 1,784.98 | 1,826.00 | 1,779.06 | 1,810.45 | 1,810.45 | 246,200 |
Oct 13, 2023 | 1,790.06 | 1,803.49 | 1,768.64 | 1,781.48 | 1,781.48 | 221,400 |
Oct 12, 2023 | 1,825.08 | 1,826.87 | 1,780.61 | 1,793.68 | 1,793.68 | 251,500 |
Oct 11, 2023 | 1,836.66 | 1,842.62 | 1,810.44 | 1,823.48 | 1,823.48 | 282,500 |
Oct 10, 2023 | 1,825.00 | 1,844.36 | 1,823.07 | 1,832.12 | 1,832.12 | 193,200 |
Oct 9, 2023 | 1,800.01 | 1,833.45 | 1,800.01 | 1,833.01 | 1,833.01 | 245,800 |
Oct 6, 2023 | 1,850.33 | 1,854.07 | 1,818.13 | 1,822.27 | 1,822.27 | 383,800 |
Oct 5, 2023 | 1,854.38 | 1,871.88 | 1,848.34 | 1,861.58 | 1,861.58 | 200,600 |
Oct 4, 2023 | 1,842.88 | 1,863.98 | 1,840.46 | 1,857.99 | 1,857.99 | 161,800 |
Oct 3, 2023 | 1,856.08 | 1,876.82 | 1,826.26 | 1,837.19 | 1,837.19 | 196,100 |
Oct 2, 2023 | 1,830.95 | 1,868.98 | 1,828.85 | 1,867.13 | 1,867.13 | 197,400 |
Sep 29, 2023 | 1,854.38 | 1,866.58 | 1,831.01 | 1,831.83 | 1,831.83 | 246,700 |
Sep 28, 2023 | 1,804.56 | 1,848.77 | 1,803.55 | 1,838.73 | 1,838.73 | 295,500 |
Sep 27, 2023 | 1,854.19 | 1,863.65 | 1,795.01 | 1,806.08 | 1,806.08 | 333,500 |
Sep 26, 2023 | 1,840.00 | 1,852.44 | 1,836.48 | 1,847.62 | 1,847.62 | 203,600 |
Sep 25, 2023 | 1,864.27 | 1,867.43 | 1,848.50 | 1,859.69 | 1,859.69 | 205,100 |
Sep 22, 2023 | 1,868.27 | 1,891.69 | 1,862.03 | 1,875.58 | 1,875.58 | 201,200 |
Sep 21, 2023 | 1,909.71 | 1,914.47 | 1,859.10 | 1,866.01 | 1,866.01 | 242,100 |
Sep 20, 2023 | 1,920.00 | 1,939.83 | 1,919.95 | 1,920.48 | 1,920.48 | 130,100 |
Sep 19, 2023 | 1,934.00 | 1,934.00 | 1,898.50 | 1,924.67 | 1,924.67 | 161,300 |
Sep 18, 2023 | 1,901.80 | 1,945.92 | 1,901.80 | 1,938.36 | 1,938.36 | 210,200 |
Sep 15, 2023 | 1,928.51 | 1,928.51 | 1,903.67 | 1,912.50 | 1,912.50 | 247,200 |
Sep 14, 2023 | 1,943.50 | 1,943.50 | 1,919.39 | 1,936.12 | 1,936.12 | 179,500 |
Sep 13, 2023 | 1,927.11 | 1,946.00 | 1,914.96 | 1,933.04 | 1,933.04 | 120,200 |
Sep 12, 2023 | 1,926.25 | 1,936.66 | 1,916.00 | 1,933.01 | 1,933.01 | 210,600 |
Sep 11, 2023 | 1,953.41 | 1,958.91 | 1,940.15 | 1,948.85 | 1,948.85 | 192,300 |
Sep 8, 2023 | 1,970.53 | 1,976.04 | 1,943.16 | 1,945.10 | 1,945.10 | 229,600 |
Sep 7, 2023 | 1,946.75 | 1,970.04 | 1,927.69 | 1,966.84 | 1,966.84 | 242,500 |
Sep 6, 2023 | 1,950.00 | 1,966.31 | 1,941.90 | 1,954.12 | 1,954.12 | 324,200 |
Sep 5, 2023 | 1,961.00 | 1,969.95 | 1,932.63 | 1,951.49 | 1,951.49 | 271,700 |
Sep 1, 2023 | 1,928.16 | 1,942.31 | 1,921.00 | 1,938.61 | 1,938.61 | 173,700 |
Aug 31, 2023 | 1,945.85 | 1,951.74 | 1,924.56 | 1,926.64 | 1,926.64 | 198,700 |
Aug 30, 2023 | 1,910.00 | 1,943.85 | 1,903.56 | 1,938.57 | 1,938.57 | 233,400 |
Aug 29, 2023 | 1,898.80 | 1,911.43 | 1,891.76 | 1,903.08 | 1,903.08 | 141,300 |
Aug 28, 2023 | 1,885.55 | 1,902.15 | 1,877.43 | 1,899.27 | 1,899.27 | 174,400 |
Aug 25, 2023 | 1,872.13 | 1,886.00 | 1,866.05 | 1,876.78 | 1,876.78 | 164,100 |
Aug 24, 2023 | 1,900.05 | 1,900.97 | 1,870.29 | 1,872.32 | 1,872.32 | 188,500 |
Aug 23, 2023 | 1,878.88 | 1,897.00 | 1,866.92 | 1,894.91 | 1,894.91 | 175,500 |
Aug 22, 2023 | 1,883.70 | 1,884.32 | 1,865.95 | 1,872.04 | 1,872.04 | 151,100 |
Aug 21, 2023 | 1,853.23 | 1,877.97 | 1,853.23 | 1,866.13 | 1,866.13 | 263,800 |
Aug 18, 2023 | 1,837.46 | 1,858.22 | 1,837.46 | 1,849.20 | 1,849.20 | 194,600 |
Aug 17, 2023 | 1,860.89 | 1,876.38 | 1,841.52 | 1,848.54 | 1,848.54 | 322,600 |
Aug 16, 2023 | 1,845.72 | 1,873.73 | 1,841.19 | 1,866.89 | 1,866.89 | 322,600 |
Aug 15, 2023 | 1,842.79 | 1,864.90 | 1,842.79 | 1,848.16 | 1,848.16 | 186,600 |
Aug 14, 2023 | 1,837.11 | 1,871.14 | 1,837.11 | 1,850.08 | 1,850.08 | 212,000 |
Aug 11, 2023 | 1,845.69 | 1,856.34 | 1,839.64 | 1,846.55 | 1,846.55 | 209,200 |
Aug 10, 2023 | 1,856.82 | 1,866.66 | 1,841.17 | 1,845.71 | 1,845.71 | 191,600 |
Aug 9, 2023 | 1,862.17 | 1,867.98 | 1,844.20 | 1,850.57 | 1,850.57 | 212,800 |
Aug 8, 2023 | 1,880.00 | 1,884.00 | 1,852.67 | 1,861.35 | 1,861.35 | 246,900 |
Aug 7, 2023 | 1,893.27 | 1,897.29 | 1,882.31 | 1,890.00 | 1,890.00 | 200,800 |
Aug 4, 2023 | 1,935.80 | 1,935.80 | 1,890.23 | 1,890.61 | 1,890.61 | 360,100 |
Aug 3, 2023 | 1,926.45 | 1,946.10 | 1,918.45 | 1,922.92 | 1,922.92 | 275,700 |
Aug 2, 2023 | 1,944.52 | 1,964.41 | 1,935.54 | 1,936.86 | 1,936.86 | 295,500 |
Aug 1, 2023 | 1,949.84 | 1,973.16 | 1,946.04 | 1,955.00 | 1,955.00 | 308,200 |
Jul 31, 2023 | 1,925.56 | 1,975.17 | 1,916.81 | 1,962.28 | 1,962.28 | 489,100 |
Jul 28, 2023 | 1,898.21 | 1,918.64 | 1,877.65 | 1,912.52 | 1,912.52 | 687,400 |
Jul 27, 2023 | 1,925.02 | 1,949.99 | 1,872.64 | 1,882.98 | 1,882.98 | 1,369,200 |
Jul 26, 2023 | 2,091.85 | 2,100.04 | 2,065.01 | 2,087.86 | 2,087.86 | 478,800 |
Jul 25, 2023 | 2,088.35 | 2,104.93 | 2,086.05 | 2,092.34 | 2,092.34 | 215,300 |
Jul 24, 2023 | 2,104.32 | 2,107.86 | 2,043.78 | 2,082.99 | 2,082.99 | 313,300 |
Jul 21, 2023 | 2,114.29 | 2,130.14 | 2,086.44 | 2,098.87 | 2,098.87 | 284,700 |
Jul 20, 2023 | 2,128.00 | 2,135.00 | 2,084.43 | 2,094.71 | 2,094.71 | 292,800 |
Jul 19, 2023 | 2,165.01 | 2,175.01 | 2,138.05 | 2,139.13 | 2,139.13 | 235,200 |
Jul 18, 2023 | 2,152.70 | 2,173.63 | 2,119.99 | 2,153.20 | 2,153.20 | 293,400 |
Jul 17, 2023 | 2,064.55 | 2,130.00 | 2,062.95 | 2,127.51 | 2,127.51 | 342,000 |
Jul 14, 2023 | 2,058.17 | 2,078.24 | 2,033.77 | 2,055.98 | 2,055.98 | 258,800 |
Jul 13, 2023 | 2,085.20 | 2,088.80 | 2,046.93 | 2,048.86 | 2,048.86 | 225,000 |
Jul 12, 2023 | 2,069.49 | 2,082.74 | 2,058.25 | 2,076.00 | 2,076.00 | 164,800 |
Jul 11, 2023 | 2,094.83 | 2,106.39 | 2,051.57 | 2,053.28 | 2,053.28 | 255,900 |
Jul 10, 2023 | 2,074.87 | 2,098.80 | 2,074.87 | 2,093.09 | 2,093.09 | 169,000 |
Jul 7, 2023 | 2,080.92 | 2,091.62 | 2,071.12 | 2,077.46 | 2,077.46 | 229,000 |
Jul 6, 2023 | 2,108.49 | 2,114.30 | 2,092.43 | 2,093.37 | 2,093.37 | 168,700 |
Jul 5, 2023 | 2,117.14 | 2,125.00 | 2,110.03 | 2,120.71 | 2,120.71 | 150,700 |
Jul 3, 2023 | 2,138.00 | 2,147.52 | 2,119.05 | 2,123.54 | 2,123.54 | 155,600 |
Jun 30, 2023 | 2,125.00 | 2,144.17 | 2,115.05 | 2,139.00 | 2,139.00 | 271,000 |
Jun 29, 2023 | 2,103.27 | 2,124.99 | 2,102.89 | 2,110.60 | 2,110.60 | 219,600 |
Jun 28, 2023 | 2,071.93 | 2,116.34 | 2,069.90 | 2,101.49 | 2,101.49 | 246,100 |
Jun 27, 2023 | 2,044.44 | 2,071.53 | 2,033.05 | 2,066.73 | 2,066.73 | 223,400 |
Jun 26, 2023 | 2,044.97 | 2,053.99 | 2,024.82 | 2,032.31 | 2,032.31 | 248,800 |
Jun 23, 2023 | 2,037.72 | 2,059.09 | 2,037.01 | 2,043.68 | 2,043.68 | 721,200 |
Jun 22, 2023 | 2,069.00 | 2,070.05 | 2,040.97 | 2,050.52 | 2,050.52 | 258,800 |
Jun 21, 2023 | 2,064.69 | 2,092.51 | 2,058.94 | 2,074.48 | 2,074.48 | 336,800 |
Jun 20, 2023 | 2,035.96 | 2,056.97 | 2,034.68 | 2,049.80 | 2,049.80 | 246,700 |
Jun 16, 2023 | 2,065.93 | 2,065.93 | 2,031.74 | 2,032.92 | 2,032.92 | 343,900 |
Jun 15, 2023 | 2,057.10 | 2,078.27 | 2,050.01 | 2,051.66 | 2,051.66 | 200,900 |
Jun 14, 2023 | 2,064.49 | 2,070.98 | 2,052.53 | 2,061.17 | 2,061.17 | 140,700 |
Jun 13, 2023 | 2,063.10 | 2,067.30 | 2,046.04 | 2,065.73 | 2,065.73 | 181,600 |
Jun 12, 2023 | 2,049.43 | 2,066.33 | 2,033.22 | 2,063.67 | 2,063.67 | 228,700 |
Jun 9, 2023 | 2,023.00 | 2,043.00 | 2,023.00 | 2,040.55 | 2,040.55 | 178,800 |
Jun 8, 2023 | 2,014.26 | 2,040.82 | 2,014.26 | 2,023.23 | 2,023.23 | 194,400 |
Jun 7, 2023 | 2,059.00 | 2,072.80 | 2,014.16 | 2,022.90 | 2,022.90 | 305,500 |
Jun 6, 2023 | 2,079.27 | 2,079.27 | 2,056.01 | 2,058.12 | 2,058.12 | 177,600 |
Jun 5, 2023 | 2,058.63 | 2,077.05 | 2,057.00 | 2,074.38 | 2,074.38 | 233,100 |
Jun 2, 2023 | 2,072.47 | 2,091.86 | 2,060.60 | 2,062.23 | 2,062.23 | 245,400 |
Jun 1, 2023 | 2,058.13 | 2,087.94 | 2,058.13 | 2,082.33 | 2,082.33 | 187,500 |
May 31, 2023 | 2,070.00 | 2,077.78 | 2,059.19 | 2,076.49 | 2,076.49 | 580,200 |
May 30, 2023 | 2,072.32 | 2,097.64 | 2,064.66 | 2,071.28 | 2,071.28 | 334,900 |
May 26, 2023 | 2,057.00 | 2,079.31 | 2,057.00 | 2,071.02 | 2,071.02 | 269,400 |
May 25, 2023 | 2,069.72 | 2,087.21 | 2,055.37 | 2,057.90 | 2,057.90 | 248,300 |
May 24, 2023 | 2,044.81 | 2,064.00 | 2,041.00 | 2,053.07 | 2,053.07 | 215,900 |
May 23, 2023 | 2,093.00 | 2,107.04 | 2,040.94 | 2,047.01 | 2,047.01 | 352,100 |
May 22, 2023 | 2,111.00 | 2,139.88 | 2,098.00 | 2,101.94 | 2,101.94 | 312,100 |
May 19, 2023 | 2,093.40 | 2,110.00 | 2,093.40 | 2,106.22 | 2,106.22 | 285,900 |
May 18, 2023 | 2,060.80 | 2,096.30 | 2,057.00 | 2,095.87 | 2,095.87 | 305,600 |
May 17, 2023 | 2,052.64 | 2,070.04 | 2,026.72 | 2,062.01 | 2,062.01 | 263,900 |
May 16, 2023 | 2,046.73 | 2,060.79 | 2,040.57 | 2,050.22 | 2,050.22 | 228,500 |
May 15, 2023 | 2,048.00 | 2,049.99 | 2,035.59 | 2,047.12 | 2,047.12 | 181,800 |
May 12, 2023 | 2,054.28 | 2,067.06 | 2,040.38 | 2,045.63 | 2,045.63 | 218,500 |
May 11, 2023 | 2,055.32 | 2,066.11 | 2,051.78 | 2,058.50 | 2,058.50 | 216,200 |
May 10, 2023 | 2,038.99 | 2,057.93 | 2,036.64 | 2,054.84 | 2,054.84 | 199,800 |
May 9, 2023 | 2,040.08 | 2,046.96 | 2,030.91 | 2,032.66 | 2,032.66 | 137,300 |
May 8, 2023 | 2,032.11 | 2,036.82 | 2,016.39 | 2,032.84 | 2,032.84 | 342,800 |
May 5, 2023 | 2,032.65 | 2,034.95 | 2,020.28 | 2,028.21 | 2,028.21 | 321,200 |
May 4, 2023 | 2,058.47 | 2,062.33 | 2,028.64 | 2,033.51 | 2,033.51 | 228,800 |
May 3, 2023 | 2,054.08 | 2,066.71 | 2,047.12 | 2,058.12 | 2,058.12 | 279,800 |
May 2, 2023 | 2,042.84 | 2,058.88 | 2,025.79 | 2,053.96 | 2,053.96 | 294,600 |
May 1, 2023 | 2,055.00 | 2,077.29 | 2,037.11 | 2,039.28 | 2,039.28 | 503,000 |
Apr 28, 2023 | 2,031.13 | 2,071.00 | 2,026.09 | 2,067.62 | 2,067.62 | 411,000 |
Apr 27, 2023 | 2,025.90 | 2,038.00 | 1,996.12 | 2,036.26 | 2,036.26 | 482,800 |
Apr 26, 2023 | 1,918.02 | 2,047.31 | 1,918.02 | 2,009.85 | 2,009.85 | 1,630,100 |
Apr 25, 2023 | 1,796.00 | 1,816.96 | 1,780.00 | 1,780.00 | 1,780.00 | 454,600 |
Apr 24, 2023 | 1,812.79 | 1,812.79 | 1,792.77 | 1,796.97 | 1,796.97 | 261,500 |
Related Tickers
CAVA CAVA Group, Inc.
59.61
-0.10%
MCD McDonald's Corporation
275.58
+1.32%
SBUX Starbucks Corporation
88.18
+0.65%
WING Wingstop Inc.
354.75
+2.12%
DPZ Domino's Pizza, Inc.
471.28
-0.48%
SHAK Shake Shack Inc.
95.40
+1.06%
BROS Dutch Bros Inc.
28.80
-3.90%
TXRH Texas Roadhouse, Inc.
153.06
+1.55%
SG Sweetgreen, Inc.
20.32
-1.60%
QSR Restaurant Brands International Inc.
73.30
+2.63%