NYSE - Delayed Quote USD

Chipotle Mexican Grill, Inc. (CMG)

2,869.11 -38.86 (-1.34%)
At close: April 19 at 4:00 PM EDT
2,867.99 -1.12 (-0.04%)
After hours: April 19 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 21, 2023 1,805.15 1,808.00 1,780.90 1,800.00 1,800.00 304,800
Apr 20, 2023 1,802.40 1,816.70 1,792.41 1,798.40 1,798.40 287,100

Related Tickers

CAVA CAVA Group, Inc.
59.67
-2.98%
 
MCD McDonald's Corporation
271.99
+0.37%
 
SBUX Starbucks Corporation
87.61
+0.53%
 
DPZ Domino's Pizza, Inc.
473.55
-1.68%
 
WING Wingstop Inc.
347.37
-2.53%
 
BROS Dutch Bros Inc.
29.97
-0.66%
 
SHAK Shake Shack Inc.
94.40
-0.87%
 
SG Sweetgreen, Inc.
20.65
-0.91%
 
TXRH Texas Roadhouse, Inc.
150.73
+0.18%
 
YUM Yum! Brands, Inc.
138.50
+0.46%