Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
105.38 Up 1.26 (1.20 %)
Delayed : 2026/05/25 17:40:00
- Previous close $104.12
- Opening $104.40
- Today High $105.65
- Today Low $104.40
- Price Bid $105.07
- Price Ask $105.07
- 52 Weeks High $111.63
- 52 Weeks Low $84.78
- Size Bid 1
- Size Ask 4
- Volume 184,004
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $105.38 | Down $ -0.04 | $105.38 | $105.38 | 30,900 |
| 03:59 PM | $105.42 | Down $ -0.08 | $105.55 | $105.32 | 6,000 |
| 03:58 PM | $105.50 | Up $0.05 | $105.54 | $105.45 | 4,500 |
| 03:57 PM | $105.46 | Down $ -0.08 | $105.50 | $105.44 | 1,200 |
| 03:56 PM | $105.53 | Up $0.08 | $105.53 | $105.47 | 2,700 |
| 03:55 PM | $105.45 | Up $0.07 | $105.50 | $105.42 | 3,900 |
| 03:54 PM | $105.38 | Up $0.00 | $105.38 | $105.38 | 800 |
| 03:53 PM | $105.38 | Down $ -0.04 | $105.38 | $105.38 | 600 |
| 03:52 PM | $105.42 | Up $0.00 | $105.42 | $105.41 | 2,600 |
| 03:51 PM | $105.42 | Up $0.02 | $105.42 | $105.41 | 900 |
| 03:49 PM | $105.40 | Up $0.02 | $105.40 | $105.33 | 1,900 |
| 03:49 PM | $105.40 | Up $0.00 | $105.40 | $105.33 | 0 |
| 03:46 PM | $105.38 | Down $ -0.01 | $105.38 | $105.31 | 500 |
| 03:46 PM | $105.38 | Up $0.00 | $105.38 | $105.31 | 0 |
| 03:46 PM | $105.38 | Up $0.00 | $105.38 | $105.31 | 0 |
| 03:45 PM | $105.39 | Up $0.02 | $105.39 | $105.36 | 900 |
| 03:44 PM | $105.38 | Up $0.03 | $105.38 | $105.38 | 100 |
| 03:43 PM | $105.35 | Down $ -0.02 | $105.35 | $105.35 | 100 |
| 03:42 PM | $105.37 | Down $ -0.01 | $105.37 | $105.37 | 300 |
| 03:41 PM | $105.38 | Down $ -0.05 | $105.38 | $105.38 | 100 |
| 03:40 PM | $105.43 | Down $ -0.02 | $105.43 | $105.43 | 1,000 |
| 03:36 PM | $105.45 | Down $ -0.02 | $105.45 | $105.45 | 900 |
| 03:36 PM | $105.45 | Up $0.00 | $105.45 | $105.45 | 0 |
| 03:36 PM | $105.45 | Up $0.00 | $105.45 | $105.45 | 0 |
| 03:36 PM | $105.45 | Up $0.00 | $105.45 | $105.45 | 0 |
| 03:35 PM | $105.47 | Up $0.03 | $105.47 | $105.43 | 1,200 |
| 03:33 PM | $105.44 | Down $ -0.06 | $105.47 | $105.44 | 2,000 |
| 03:33 PM | $105.44 | Up $0.00 | $105.47 | $105.44 | 0 |
| 03:32 PM | $105.50 | Up $0.05 | $105.52 | $105.50 | 1,400 |
| 03:30 PM | $105.45 | Down $ -0.06 | $105.49 | $105.45 | 200 |
| 03:30 PM | $105.45 | Up $0.00 | $105.49 | $105.45 | 0 |
| 03:29 PM | $105.52 | Down $ -0.01 | $105.52 | $105.52 | 200 |
| 03:27 PM | $105.53 | Down $0.00 | $105.53 | $105.53 | 200 |
| 03:27 PM | $105.53 | Up $0.00 | $105.53 | $105.53 | 0 |
| 03:26 PM | $105.53 | Up $0.09 | $105.53 | $105.49 | 1,200 |
| 03:25 PM | $105.44 | Down $ -0.03 | $105.49 | $105.44 | 200 |
| 03:24 PM | $105.47 | Up $0.08 | $105.47 | $105.43 | 2,200 |
| 03:23 PM | $105.39 | Up $0.08 | $105.39 | $105.39 | 600 |
| 03:22 PM | $105.31 | Down $ -0.01 | $105.31 | $105.31 | 100 |
| 03:21 PM | $105.32 | Down $ -0.16 | $105.41 | $105.32 | 1,700 |
| 03:20 PM | $105.48 | Up $0.01 | $105.48 | $105.48 | 400 |
| 03:19 PM | $105.47 | Up $0.02 | $105.47 | $105.47 | 100 |
| 03:17 PM | $105.45 | Up $0.07 | $105.45 | $105.39 | 1,500 |
| 03:17 PM | $105.45 | Up $0.00 | $105.45 | $105.39 | 0 |
| 03:16 PM | $105.38 | Up $0.00 | $105.38 | $105.38 | 200 |
| 03:15 PM | $105.38 | Down $ -0.03 | $105.38 | $105.38 | 200 |
| 03:12 PM | $105.41 | Down $ -0.09 | $105.45 | $105.34 | 2,700 |
| 03:12 PM | $105.41 | Up $0.00 | $105.45 | $105.34 | 0 |
| 03:12 PM | $105.41 | Up $0.00 | $105.45 | $105.34 | 0 |
| 03:09 PM | $105.50 | Up $0.06 | $105.50 | $105.50 | 100 |
| 03:09 PM | $105.50 | Up $0.00 | $105.50 | $105.50 | 0 |
| 03:09 PM | $105.50 | Up $0.00 | $105.50 | $105.50 | 0 |
| 03:07 PM | $105.45 | Down $ -0.02 | $105.47 | $105.45 | 900 |
| 03:07 PM | $105.45 | Up $0.00 | $105.47 | $105.45 | 0 |
| 03:04 PM | $105.46 | Down $ -0.01 | $105.48 | $105.45 | 300 |
| 03:04 PM | $105.46 | Up $0.00 | $105.48 | $105.45 | 0 |
| 03:04 PM | $105.46 | Up $0.00 | $105.48 | $105.45 | 0 |
| 03:03 PM | $105.47 | Up $0.03 | $105.47 | $105.44 | 1,600 |
| 03:02 PM | $105.44 | Up $0.02 | $105.44 | $105.44 | 100 |
| 03:01 PM | $105.42 | Down $0.00 | $105.43 | $105.42 | 1,000 |
| 03:00 PM | $105.43 | Down $ -0.03 | $105.44 | $105.42 | 1,500 |
| 02:59 PM | $105.46 | Up $0.04 | $105.46 | $105.46 | 100 |
| 02:57 PM | $105.42 | Up $0.00 | $105.43 | $105.42 | 500 |
| 02:57 PM | $105.42 | Up $0.00 | $105.43 | $105.42 | 0 |
| 02:56 PM | $105.42 | Up $0.01 | $105.42 | $105.42 | 400 |
| 02:55 PM | $105.41 | Up $0.04 | $105.44 | $105.38 | 2,100 |
| 02:53 PM | $105.37 | Down $ -0.03 | $105.38 | $105.37 | 2,300 |
| 02:53 PM | $105.37 | Up $0.00 | $105.38 | $105.37 | 0 |
| 02:51 PM | $105.40 | Down $ -0.01 | $105.40 | $105.40 | 400 |
| 02:51 PM | $105.40 | Up $0.00 | $105.40 | $105.40 | 0 |
| 02:50 PM | $105.41 | Up $0.05 | $105.41 | $105.36 | 1,500 |
| 02:49 PM | $105.36 | Up $0.04 | $105.36 | $105.36 | 200 |
| 02:48 PM | $105.32 | Up $0.00 | $105.32 | $105.32 | 100 |
| 02:47 PM | $105.32 | Down $ -0.08 | $105.32 | $105.31 | 2,000 |
| 02:46 PM | $105.40 | Up $0.07 | $105.40 | $105.40 | 100 |
| 02:42 PM | $105.34 | Up $0.03 | $105.34 | $105.34 | 200 |
| 02:42 PM | $105.34 | Up $0.00 | $105.34 | $105.34 | 0 |
| 02:42 PM | $105.34 | Up $0.00 | $105.34 | $105.34 | 0 |
| 02:42 PM | $105.34 | Up $0.00 | $105.34 | $105.34 | 0 |
| 02:41 PM | $105.30 | Up $0.12 | $105.30 | $105.30 | 200 |
| 02:36 PM | $105.18 | Up $0.03 | $105.18 | $105.14 | 1,600 |
| 02:36 PM | $105.18 | Up $0.00 | $105.18 | $105.14 | 0 |
| 02:36 PM | $105.18 | Up $0.00 | $105.18 | $105.14 | 0 |
| 02:36 PM | $105.18 | Up $0.00 | $105.18 | $105.14 | 0 |
| 02:36 PM | $105.18 | Up $0.00 | $105.18 | $105.14 | 0 |
| 02:34 PM | $105.15 | Down $ -0.02 | $105.15 | $105.08 | 1,000 |
| 02:34 PM | $105.15 | Up $0.00 | $105.15 | $105.08 | 0 |
| 02:28 PM | $105.17 | Up $0.01 | $105.17 | $105.17 | 100 |
| 02:28 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 02:28 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 02:28 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 02:28 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 02:28 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 02:27 PM | $105.16 | Up $0.01 | $105.16 | $105.16 | 100 |
| 02:26 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 100 |
| 02:25 PM | $105.15 | Up $0.02 | $105.15 | $105.13 | 300 |
| 02:24 PM | $105.13 | Up $0.00 | $105.13 | $105.13 | 100 |
| 02:23 PM | $105.13 | Up $0.00 | $105.13 | $105.10 | 1,200 |
| 02:22 PM | $105.13 | Up $0.03 | $105.13 | $105.13 | 200 |
| 02:21 PM | $105.10 | Up $0.00 | $105.10 | $105.10 | 100 |
| 02:20 PM | $105.10 | Up $0.00 | $105.10 | $105.08 | 200 |
| 02:19 PM | $105.10 | Up $0.03 | $105.10 | $105.10 | 100 |
| 02:18 PM | $105.07 | Down $ -0.01 | $105.07 | $105.07 | 100 |
| 02:17 PM | $105.08 | Up $0.01 | $105.13 | $105.08 | 300 |
| 02:16 PM | $105.07 | Down $ -0.09 | $105.11 | $105.07 | 300 |
| 02:15 PM | $105.16 | Up $0.02 | $105.16 | $105.16 | 200 |
| 02:14 PM | $105.14 | Down $ -0.15 | $105.25 | $105.14 | 1,200 |
| 02:11 PM | $105.29 | Up $0.03 | $105.29 | $105.21 | 500 |
| 02:11 PM | $105.29 | Up $0.00 | $105.29 | $105.21 | 0 |
| 02:11 PM | $105.29 | Up $0.00 | $105.29 | $105.21 | 0 |
| 02:10 PM | $105.26 | Up $0.06 | $105.26 | $105.26 | 100 |
| 02:08 PM | $105.20 | Down $ -0.05 | $105.21 | $105.20 | 400 |
| 02:08 PM | $105.20 | Up $0.00 | $105.21 | $105.20 | 0 |
| 02:07 PM | $105.26 | Down $ -0.03 | $105.26 | $105.26 | 100 |
| 02:05 PM | $105.28 | Up $0.04 | $105.28 | $105.26 | 300 |
| 02:05 PM | $105.28 | Up $0.00 | $105.28 | $105.26 | 0 |
| 02:03 PM | $105.24 | Up $0.07 | $105.24 | $105.17 | 2,700 |
| 02:03 PM | $105.24 | Up $0.00 | $105.24 | $105.17 | 0 |
| 02:01 PM | $105.17 | Up $0.05 | $105.17 | $105.17 | 100 |
| 02:01 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 01:59 PM | $105.12 | Up $0.00 | $105.12 | $105.12 | 200 |
| 01:59 PM | $105.12 | Up $0.00 | $105.12 | $105.12 | 0 |
| 01:57 PM | $105.12 | Up $0.00 | $105.12 | $105.12 | 200 |
| 01:57 PM | $105.12 | Up $0.00 | $105.12 | $105.12 | 0 |
| 01:56 PM | $105.12 | Up $0.00 | $105.12 | $105.12 | 100 |
| 01:54 PM | $105.12 | Down $ -0.03 | $105.12 | $105.12 | 100 |
| 01:54 PM | $105.12 | Up $0.00 | $105.12 | $105.12 | 0 |
| 01:50 PM | $105.15 | Up $0.04 | $105.15 | $105.14 | 700 |
| 01:50 PM | $105.15 | Up $0.00 | $105.15 | $105.14 | 0 |
| 01:50 PM | $105.15 | Up $0.00 | $105.15 | $105.14 | 0 |
| 01:50 PM | $105.15 | Up $0.00 | $105.15 | $105.14 | 0 |
| 01:45 PM | $105.11 | Down $ -0.07 | $105.11 | $105.11 | 100 |
| 01:45 PM | $105.11 | Up $0.00 | $105.11 | $105.11 | 0 |
| 01:45 PM | $105.11 | Up $0.00 | $105.11 | $105.11 | 0 |
| 01:45 PM | $105.11 | Up $0.00 | $105.11 | $105.11 | 0 |
| 01:45 PM | $105.11 | Up $0.00 | $105.11 | $105.11 | 0 |
| 01:44 PM | $105.18 | Up $0.09 | $105.18 | $105.07 | 800 |
| 01:43 PM | $105.09 | Up $0.09 | $105.09 | $105.09 | 100 |
| 01:36 PM | $105.00 | Up $0.00 | $105.08 | $105.00 | 1,700 |
| 01:36 PM | $105.00 | Up $0.00 | $105.08 | $105.00 | 0 |
| 01:36 PM | $105.00 | Up $0.00 | $105.08 | $105.00 | 0 |
| 01:36 PM | $105.00 | Up $0.00 | $105.08 | $105.00 | 0 |
| 01:36 PM | $105.00 | Up $0.00 | $105.08 | $105.00 | 0 |
| 01:36 PM | $105.00 | Up $0.00 | $105.08 | $105.00 | 0 |
| 01:36 PM | $105.00 | Up $0.00 | $105.08 | $105.00 | 0 |
| 01:34 PM | $105.00 | Down $ -0.07 | $105.00 | $105.00 | 100 |
| 01:34 PM | $105.00 | Up $0.00 | $105.00 | $105.00 | 0 |
| 01:31 PM | $105.07 | Up $0.00 | $105.07 | $105.07 | 100 |
| 01:31 PM | $105.07 | Up $0.00 | $105.07 | $105.07 | 0 |
| 01:31 PM | $105.07 | Up $0.00 | $105.07 | $105.07 | 0 |
| 01:29 PM | $105.07 | Up $0.09 | $105.07 | $105.06 | 600 |
| 01:29 PM | $105.07 | Up $0.00 | $105.07 | $105.06 | 0 |
| 01:27 PM | $104.98 | Down $ -0.07 | $104.98 | $104.97 | 600 |
| 01:27 PM | $104.98 | Up $0.00 | $104.98 | $104.97 | 0 |
| 01:26 PM | $105.05 | Up $0.07 | $105.05 | $105.05 | 100 |
| 01:23 PM | $104.98 | Down $ -0.06 | $104.98 | $104.98 | 200 |
| 01:23 PM | $104.98 | Up $0.00 | $104.98 | $104.98 | 0 |
| 01:23 PM | $104.98 | Up $0.00 | $104.98 | $104.98 | 0 |
| 01:20 PM | $105.04 | Up $0.02 | $105.04 | $105.04 | 100 |
| 01:20 PM | $105.04 | Up $0.00 | $105.04 | $105.04 | 0 |
| 01:20 PM | $105.04 | Up $0.00 | $105.04 | $105.04 | 0 |
| 01:19 PM | $105.02 | Up $0.06 | $105.02 | $105.00 | 600 |
| 01:18 PM | $104.96 | Down $ -0.03 | $104.96 | $104.96 | 100 |
| 01:16 PM | $104.99 | Up $0.09 | $104.99 | $104.94 | 400 |
| 01:16 PM | $104.99 | Up $0.00 | $104.99 | $104.94 | 0 |
| 01:14 PM | $104.90 | Down $ -0.10 | $104.94 | $104.90 | 500 |
| 01:14 PM | $104.90 | Up $0.00 | $104.94 | $104.90 | 0 |
| 01:13 PM | $105.00 | Down $ -0.11 | $105.04 | $105.00 | 900 |
| 01:11 PM | $105.11 | Up $0.11 | $105.11 | $105.11 | 700 |
| 01:11 PM | $105.11 | Up $0.00 | $105.11 | $105.11 | 0 |
| 01:08 PM | $105.00 | Down $ -0.06 | $105.07 | $105.00 | 1,200 |
| 01:08 PM | $105.00 | Up $0.00 | $105.07 | $105.00 | 0 |
| 01:08 PM | $105.00 | Up $0.00 | $105.07 | $105.00 | 0 |
| 01:07 PM | $105.06 | Down $ -0.09 | $105.07 | $105.06 | 400 |
| 01:03 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 100 |
| 01:03 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 0 |
| 01:03 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 0 |
| 01:03 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 0 |
| 01:01 PM | $105.15 | Up $0.17 | $105.15 | $105.08 | 400 |
| 01:01 PM | $105.15 | Up $0.00 | $105.15 | $105.08 | 0 |
| 12:59 PM | $104.98 | Down $ -0.04 | $104.98 | $104.98 | 100 |
| 12:59 PM | $104.98 | Up $0.00 | $104.98 | $104.98 | 0 |
| 12:58 PM | $105.02 | Down $ -0.04 | $105.05 | $105.02 | 500 |
| 12:57 PM | $105.06 | Up $0.00 | $105.06 | $105.06 | 100 |
| 12:56 PM | $105.06 | Up $0.00 | $105.06 | $105.06 | 100 |
| 12:54 PM | $105.06 | Down $ -0.05 | $105.06 | $105.06 | 100 |
| 12:54 PM | $105.06 | Up $0.00 | $105.06 | $105.06 | 0 |
| 12:53 PM | $105.11 | Down $ -0.06 | $105.13 | $105.11 | 700 |
| 12:50 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 100 |
| 12:50 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 12:50 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 12:49 PM | $105.17 | Up $0.06 | $105.17 | $105.17 | 100 |
| 12:48 PM | $105.11 | Up $0.05 | $105.11 | $105.04 | 800 |
| 12:47 PM | $105.07 | Up $0.00 | $105.07 | $105.07 | 100 |
| 12:43 PM | $105.06 | Down $ -0.16 | $105.20 | $105.06 | 700 |
| 12:43 PM | $105.06 | Up $0.00 | $105.20 | $105.06 | 0 |
| 12:43 PM | $105.06 | Up $0.00 | $105.20 | $105.06 | 0 |
| 12:43 PM | $105.06 | Up $0.00 | $105.20 | $105.06 | 0 |
| 12:41 PM | $105.22 | Down $ -0.05 | $105.22 | $105.22 | 300 |
| 12:41 PM | $105.22 | Up $0.00 | $105.22 | $105.22 | 0 |
| 12:40 PM | $105.27 | Up $0.07 | $105.27 | $105.21 | 2,500 |
| 12:39 PM | $105.20 | Up $0.04 | $105.20 | $105.17 | 900 |
| 12:36 PM | $105.16 | Down $ -0.01 | $105.17 | $105.16 | 200 |
| 12:36 PM | $105.16 | Up $0.00 | $105.17 | $105.16 | 0 |
| 12:36 PM | $105.16 | Up $0.00 | $105.17 | $105.16 | 0 |
| 12:35 PM | $105.17 | Down $ -0.03 | $105.17 | $105.17 | 500 |
| 12:33 PM | $105.20 | Down $ -0.04 | $105.20 | $105.20 | 100 |
| 12:33 PM | $105.20 | Up $0.00 | $105.20 | $105.20 | 0 |
| 12:31 PM | $105.24 | Up $0.04 | $105.24 | $105.20 | 800 |
| 12:31 PM | $105.24 | Up $0.00 | $105.24 | $105.20 | 0 |
| 12:30 PM | $105.20 | Down $ -0.06 | $105.29 | $105.20 | 2,600 |
| 12:29 PM | $105.26 | Up $0.01 | $105.36 | $105.26 | 500 |
| 12:25 PM | $105.25 | Up $0.05 | $105.25 | $105.20 | 1,500 |
| 12:25 PM | $105.25 | Up $0.00 | $105.25 | $105.20 | 0 |
| 12:25 PM | $105.25 | Up $0.00 | $105.25 | $105.20 | 0 |
| 12:25 PM | $105.25 | Up $0.00 | $105.25 | $105.20 | 0 |
| 12:21 PM | $105.20 | Up $0.04 | $105.20 | $105.19 | 200 |
| 12:21 PM | $105.20 | Up $0.00 | $105.20 | $105.19 | 0 |
| 12:21 PM | $105.20 | Up $0.00 | $105.20 | $105.19 | 0 |
| 12:21 PM | $105.20 | Up $0.00 | $105.20 | $105.19 | 0 |
| 12:19 PM | $105.16 | Up $0.01 | $105.16 | $105.11 | 200 |
| 12:19 PM | $105.16 | Up $0.00 | $105.16 | $105.11 | 0 |
| 12:14 PM | $105.15 | Up $0.04 | $105.15 | $105.15 | 600 |
| 12:14 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 0 |
| 12:14 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 0 |
| 12:14 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 0 |
| 12:14 PM | $105.15 | Up $0.00 | $105.15 | $105.15 | 0 |
| 12:12 PM | $105.11 | Down $ -0.02 | $105.11 | $105.11 | 100 |
| 12:12 PM | $105.11 | Up $0.00 | $105.11 | $105.11 | 0 |
| 12:11 PM | $105.13 | Up $0.05 | $105.13 | $105.13 | 100 |
| 12:09 PM | $105.08 | Up $0.00 | $105.08 | $105.08 | 300 |
| 12:09 PM | $105.08 | Up $0.00 | $105.08 | $105.08 | 0 |
| 12:05 PM | $105.08 | Down $ -0.08 | $105.08 | $105.08 | 100 |
| 12:05 PM | $105.08 | Up $0.00 | $105.08 | $105.08 | 0 |
| 12:05 PM | $105.08 | Up $0.00 | $105.08 | $105.08 | 0 |
| 12:05 PM | $105.08 | Up $0.00 | $105.08 | $105.08 | 0 |
| 12:03 PM | $105.16 | Up $0.06 | $105.16 | $105.16 | 200 |
| 12:03 PM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 12:02 PM | $105.10 | Down $ -0.08 | $105.13 | $105.10 | 800 |
| 11:56 AM | $105.18 | Up $0.06 | $105.18 | $105.10 | 600 |
| 11:56 AM | $105.18 | Up $0.00 | $105.18 | $105.10 | 0 |
| 11:56 AM | $105.18 | Up $0.00 | $105.18 | $105.10 | 0 |
| 11:56 AM | $105.18 | Up $0.00 | $105.18 | $105.10 | 0 |
| 11:56 AM | $105.18 | Up $0.00 | $105.18 | $105.10 | 0 |
| 11:56 AM | $105.18 | Up $0.00 | $105.18 | $105.10 | 0 |
| 11:55 AM | $105.12 | Down $ -0.10 | $105.15 | $105.06 | 1,000 |
| 11:52 AM | $105.22 | Up $0.05 | $105.22 | $105.22 | 100 |
| 11:52 AM | $105.22 | Up $0.00 | $105.22 | $105.22 | 0 |
| 11:52 AM | $105.22 | Up $0.00 | $105.22 | $105.22 | 0 |
| 11:51 AM | $105.17 | Up $0.08 | $105.17 | $105.17 | 300 |
| 11:48 AM | $105.09 | Down $ -0.13 | $105.17 | $105.09 | 1,200 |
| 11:48 AM | $105.09 | Up $0.00 | $105.17 | $105.09 | 0 |
| 11:48 AM | $105.09 | Up $0.00 | $105.17 | $105.09 | 0 |
| 11:47 AM | $105.22 | Up $0.00 | $105.22 | $105.22 | 100 |
| 11:45 AM | $105.22 | Up $0.02 | $105.22 | $105.22 | 100 |
| 11:45 AM | $105.22 | Up $0.00 | $105.22 | $105.22 | 0 |
| 11:44 AM | $105.20 | Up $0.07 | $105.20 | $105.20 | 100 |
| 11:43 AM | $105.13 | Up $0.07 | $105.13 | $105.13 | 100 |
| 11:39 AM | $105.06 | Up $0.01 | $105.06 | $105.06 | 200 |
| 11:39 AM | $105.06 | Up $0.00 | $105.06 | $105.06 | 0 |
| 11:39 AM | $105.06 | Up $0.00 | $105.06 | $105.06 | 0 |
| 11:39 AM | $105.06 | Up $0.00 | $105.06 | $105.06 | 0 |
| 11:37 AM | $105.05 | Down $ -0.06 | $105.07 | $105.05 | 1,000 |
| 11:37 AM | $105.05 | Up $0.00 | $105.07 | $105.05 | 0 |
| 11:36 AM | $105.11 | Up $0.05 | $105.11 | $105.06 | 200 |
| 11:35 AM | $105.06 | Down $ -0.05 | $105.06 | $105.06 | 100 |
| 11:34 AM | $105.11 | Up $0.04 | $105.11 | $105.11 | 100 |
| 11:32 AM | $105.07 | Up $0.11 | $105.07 | $105.07 | 300 |
| 11:32 AM | $105.07 | Up $0.00 | $105.07 | $105.07 | 0 |
| 11:30 AM | $104.96 | Down $ -0.01 | $104.96 | $104.93 | 300 |
| 11:30 AM | $104.96 | Up $0.00 | $104.96 | $104.93 | 0 |
| 11:29 AM | $104.97 | Down $ -0.05 | $105.00 | $104.97 | 600 |
| 11:27 AM | $105.02 | Down $ -0.01 | $105.02 | $104.99 | 300 |
| 11:27 AM | $105.02 | Up $0.00 | $105.02 | $104.99 | 0 |
| 11:26 AM | $105.03 | Up $0.04 | $105.03 | $105.03 | 100 |
| 11:25 AM | $104.99 | Down $ -0.03 | $105.02 | $104.96 | 1,000 |
| 11:24 AM | $105.02 | Up $0.00 | $105.08 | $105.02 | 200 |
| 11:23 AM | $105.01 | Up $0.03 | $105.01 | $105.01 | 200 |
| 11:22 AM | $104.98 | Up $0.00 | $104.98 | $104.98 | 100 |
| 11:21 AM | $104.98 | Up $0.00 | $104.98 | $104.98 | 200 |
| 11:20 AM | $104.98 | Up $0.07 | $104.98 | $104.98 | 100 |
| 11:18 AM | $104.91 | Down $ -0.32 | $105.18 | $104.91 | 900 |
| 11:18 AM | $104.91 | Up $0.00 | $105.18 | $104.91 | 0 |
| 11:14 AM | $105.23 | Down $ -0.14 | $105.33 | $105.23 | 1,100 |
| 11:14 AM | $105.23 | Up $0.00 | $105.33 | $105.23 | 0 |
| 11:14 AM | $105.23 | Up $0.00 | $105.33 | $105.23 | 0 |
| 11:14 AM | $105.23 | Up $0.00 | $105.33 | $105.23 | 0 |
| 11:13 AM | $105.37 | Up $0.09 | $105.37 | $105.37 | 500 |
| 11:11 AM | $105.28 | Up $0.08 | $105.37 | $105.25 | 2,000 |
| 11:11 AM | $105.28 | Up $0.00 | $105.37 | $105.25 | 0 |
| 11:09 AM | $105.20 | Down $ -0.05 | $105.20 | $105.20 | 100 |
| 11:09 AM | $105.20 | Up $0.00 | $105.20 | $105.20 | 0 |
| 11:08 AM | $105.25 | Up $0.05 | $105.25 | $105.24 | 200 |
| 11:07 AM | $105.20 | Down $ -0.08 | $105.24 | $105.20 | 1,500 |
| 11:06 AM | $105.29 | Up $0.00 | $105.29 | $105.29 | 100 |
| 11:04 AM | $105.29 | Up $0.00 | $105.29 | $105.29 | 100 |
| 11:04 AM | $105.29 | Up $0.00 | $105.29 | $105.29 | 0 |
| 11:03 AM | $105.29 | Up $0.00 | $105.29 | $105.29 | 100 |
| 11:01 AM | $105.28 | Up $0.03 | $105.28 | $105.28 | 100 |
| 11:01 AM | $105.28 | Up $0.00 | $105.28 | $105.28 | 0 |
| 11:00 AM | $105.25 | Up $0.00 | $105.25 | $105.25 | 100 |
| 10:59 AM | $105.25 | Up $0.02 | $105.25 | $105.25 | 100 |
| 10:57 AM | $105.23 | Down $ -0.07 | $105.23 | $105.23 | 1,100 |
| 10:57 AM | $105.23 | Up $0.00 | $105.23 | $105.23 | 0 |
| 10:56 AM | $105.30 | Up $0.00 | $105.30 | $105.30 | 100 |
| 10:50 AM | $105.30 | Up $0.09 | $105.30 | $105.24 | 200 |
| 10:50 AM | $105.30 | Up $0.00 | $105.30 | $105.24 | 0 |
| 10:50 AM | $105.30 | Up $0.00 | $105.30 | $105.24 | 0 |
| 10:50 AM | $105.30 | Up $0.00 | $105.30 | $105.24 | 0 |
| 10:50 AM | $105.30 | Up $0.00 | $105.30 | $105.24 | 0 |
| 10:50 AM | $105.30 | Up $0.00 | $105.30 | $105.24 | 0 |
| 10:49 AM | $105.21 | Up $0.10 | $105.21 | $105.16 | 700 |
| 10:48 AM | $105.11 | Down $ -0.01 | $105.11 | $105.11 | 500 |
| 10:47 AM | $105.12 | Up $0.08 | $105.12 | $105.11 | 900 |
| 10:45 AM | $105.04 | Up $0.02 | $105.04 | $105.04 | 100 |
| 10:45 AM | $105.04 | Up $0.00 | $105.04 | $105.04 | 0 |
| 10:43 AM | $105.02 | Down $ -0.06 | $105.08 | $105.02 | 1,900 |
| 10:43 AM | $105.02 | Up $0.00 | $105.08 | $105.02 | 0 |
| 10:42 AM | $105.08 | Up $0.03 | $105.08 | $105.08 | 100 |
| 10:39 AM | $105.05 | Down $ -0.08 | $105.05 | $105.05 | 100 |
| 10:39 AM | $105.05 | Up $0.00 | $105.05 | $105.05 | 0 |
| 10:39 AM | $105.05 | Up $0.00 | $105.05 | $105.05 | 0 |
| 10:38 AM | $105.13 | Up $0.00 | $105.13 | $105.13 | 100 |
| 10:35 AM | $105.13 | Up $0.09 | $105.13 | $105.13 | 100 |
| 10:35 AM | $105.13 | Up $0.00 | $105.13 | $105.13 | 0 |
| 10:35 AM | $105.13 | Up $0.00 | $105.13 | $105.13 | 0 |
| 10:30 AM | $105.04 | Up $0.14 | $105.04 | $104.96 | 300 |
| 10:30 AM | $105.04 | Up $0.00 | $105.04 | $104.96 | 0 |
| 10:30 AM | $105.04 | Up $0.00 | $105.04 | $104.96 | 0 |
| 10:30 AM | $105.04 | Up $0.00 | $105.04 | $104.96 | 0 |
| 10:30 AM | $105.04 | Up $0.00 | $105.04 | $104.96 | 0 |
| 10:28 AM | $104.90 | Up $0.01 | $104.90 | $104.90 | 100 |
| 10:28 AM | $104.90 | Up $0.00 | $104.90 | $104.90 | 0 |
| 10:26 AM | $104.89 | Down $ -0.04 | $104.89 | $104.89 | 100 |
| 10:26 AM | $104.89 | Up $0.00 | $104.89 | $104.89 | 0 |
| 10:25 AM | $104.93 | Up $0.01 | $104.93 | $104.93 | 200 |
| 10:24 AM | $104.92 | Down $ -0.01 | $104.92 | $104.89 | 300 |
| 10:22 AM | $104.93 | Down $ -0.05 | $105.01 | $104.93 | 300 |
| 10:22 AM | $104.93 | Up $0.00 | $105.01 | $104.93 | 0 |
| 10:21 AM | $104.98 | Down $ -0.02 | $104.98 | $104.98 | 200 |
| 10:17 AM | $105.00 | Up $0.00 | $105.05 | $105.00 | 900 |
| 10:17 AM | $105.00 | Up $0.00 | $105.05 | $105.00 | 0 |
| 10:17 AM | $105.00 | Up $0.00 | $105.05 | $105.00 | 0 |
| 10:17 AM | $105.00 | Up $0.00 | $105.05 | $105.00 | 0 |
| 10:16 AM | $105.00 | Up $0.00 | $105.01 | $104.96 | 400 |
| 10:14 AM | $105.00 | Down $ -0.03 | $105.04 | $104.99 | 2,000 |
| 10:14 AM | $105.00 | Up $0.00 | $105.04 | $104.99 | 0 |
| 10:11 AM | $105.04 | Up $0.00 | $105.04 | $105.04 | 100 |
| 10:11 AM | $105.04 | Up $0.00 | $105.04 | $105.04 | 0 |
| 10:11 AM | $105.04 | Up $0.00 | $105.04 | $105.04 | 0 |
| 10:09 AM | $105.04 | Down $ -0.03 | $105.04 | $105.04 | 100 |
| 10:09 AM | $105.04 | Up $0.00 | $105.04 | $105.04 | 0 |
| 10:04 AM | $105.07 | Up $0.02 | $105.07 | $105.07 | 100 |
| 10:04 AM | $105.07 | Up $0.00 | $105.07 | $105.07 | 0 |
| 10:04 AM | $105.07 | Up $0.00 | $105.07 | $105.07 | 0 |
| 10:04 AM | $105.07 | Up $0.00 | $105.07 | $105.07 | 0 |
| 10:04 AM | $105.07 | Up $0.00 | $105.07 | $105.07 | 0 |
| 10:01 AM | $105.05 | Up $0.11 | $105.05 | $104.85 | 3,600 |
| 10:01 AM | $105.05 | Up $0.00 | $105.05 | $104.85 | 0 |
| 10:01 AM | $105.05 | Up $0.00 | $105.05 | $104.85 | 0 |
| 10:00 AM | $104.94 | Up $0.04 | $104.94 | $104.94 | 200 |
| 09:59 AM | $104.90 | Down $ -0.08 | $104.90 | $104.90 | 100 |
| 09:57 AM | $104.98 | Up $0.10 | $104.98 | $104.93 | 600 |
| 09:57 AM | $104.98 | Up $0.00 | $104.98 | $104.93 | 0 |
| 09:56 AM | $104.88 | Up $0.00 | $104.88 | $104.88 | 100 |
| 09:55 AM | $104.88 | Up $0.00 | $104.88 | $104.88 | 100 |
| 09:54 AM | $104.88 | Down $ -0.08 | $104.88 | $104.88 | 100 |
| 09:53 AM | $104.96 | Up $0.07 | $104.96 | $104.87 | 300 |
| 09:52 AM | $104.89 | Down $ -0.15 | $105.01 | $104.89 | 600 |
| 09:49 AM | $105.04 | Down $ -0.21 | $105.22 | $104.92 | 1,400 |
| 09:49 AM | $105.04 | Up $0.00 | $105.22 | $104.92 | 0 |
| 09:49 AM | $105.04 | Up $0.00 | $105.22 | $104.92 | 0 |
| 09:48 AM | $105.25 | Up $0.09 | $105.31 | $105.16 | 1,000 |
| 09:47 AM | $105.16 | Up $0.01 | $105.16 | $105.16 | 100 |
| 09:46 AM | $105.15 | Down $ -0.01 | $105.16 | $105.15 | 200 |
| 09:45 AM | $105.16 | Up $0.00 | $105.16 | $105.16 | 200 |
| 09:44 AM | $105.16 | Down $ -0.09 | $105.24 | $105.16 | 600 |
| 09:43 AM | $105.25 | Down $ -0.12 | $105.31 | $105.25 | 200 |
| 09:42 AM | $105.37 | Down $ -0.06 | $105.37 | $105.37 | 100 |
| 09:40 AM | $105.43 | Down $ -0.06 | $105.55 | $105.43 | 300 |
| 09:40 AM | $105.43 | Up $0.00 | $105.55 | $105.43 | 0 |
| 09:39 AM | $105.49 | Up $0.01 | $105.49 | $105.40 | 700 |
| 09:38 AM | $105.48 | Down $ -0.12 | $105.65 | $105.48 | 3,600 |
| 09:37 AM | $105.60 | Up $0.10 | $105.60 | $105.50 | 1,500 |
| 09:36 AM | $105.50 | Up $0.15 | $105.50 | $105.42 | 1,700 |
| 09:34 AM | $105.35 | Up $0.11 | $105.35 | $105.30 | 600 |
| 09:34 AM | $105.35 | Up $0.00 | $105.35 | $105.30 | 0 |
| 09:33 AM | $105.24 | Down $ -0.01 | $105.24 | $105.24 | 100 |
| 09:32 AM | $105.25 | Up $0.25 | $105.25 | $104.80 | 1,100 |
| 09:30 AM | $105.00 | Up $0.88 | $105.00 | $104.40 | 3,800 |
| 09:30 AM | $105.00 | Up $0.00 | $105.00 | $104.40 | 0 |
| Previous close | $104.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/05/2026 | $105.38 | $105.12 | $105.55 | $104.90 | 132,300 |
| 22/05/2026 | $104.12 | $103.72 | $104.33 | $103.55 | 569,800 |
| 21/05/2026 | $104.99 | $104.03 | $105.39 | $103.50 | 543,500 |
| 20/05/2026 | $105.10 | $105.37 | $105.42 | $104.72 | 444,800 |
| 19/05/2026 | $104.03 | $104.65 | $104.90 | $103.71 | 1,247,800 |
| 15/05/2026 | $104.35 | $104.42 | $105.01 | $104.08 | 507,600 |
| 14/05/2026 | $104.90 | $105.85 | $106.14 | $104.77 | 413,500 |
| 13/05/2026 | $104.72 | $106.99 | $107.09 | $104.35 | 955,700 |
| 12/05/2026 | $107.26 | $107.35 | $108.33 | $107.10 | 744,200 |
| 11/05/2026 | $107.12 | $108.51 | $108.77 | $107.01 | 772,800 |
| 08/05/2026 | $108.85 | $109.18 | $109.47 | $108.40 | 990,400 |
| 07/05/2026 | $108.00 | $106.75 | $108.27 | $106.57 | 958,300 |
| 06/05/2026 | $105.11 | $104.98 | $105.85 | $104.07 | 1,414,600 |
| 05/05/2026 | $111.25 | $110.70 | $111.57 | $110.63 | 637,200 |
| 04/05/2026 | $108.91 | $109.08 | $109.21 | $108.37 | 576,500 |
| 01/05/2026 | $108.76 | $109.33 | $109.40 | $108.29 | 516,900 |
| 30/04/2026 | $109.61 | $109.04 | $110.12 | $108.96 | 697,600 |
| 29/04/2026 | $107.65 | $107.77 | $108.15 | $107.25 | 557,400 |
| 28/04/2026 | $106.96 | $108.26 | $108.37 | $106.81 | 598,400 |
| 27/04/2026 | $107.50 | $107.94 | $108.68 | $107.44 | 687,400 |
| 24/04/2026 | $110.60 | $110.99 | $111.61 | $110.54 | 707,400 |
| 23/04/2026 | $111.24 | $110.10 | $111.61 | $110.02 | 739,400 |
| 22/04/2026 | $107.98 | $107.42 | $108.33 | $107.09 | 223,400 |
| 21/04/2026 | $107.62 | $107.75 | $107.87 | $106.88 | 237,300 |
| 20/04/2026 | $107.73 | $107.73 | $107.96 | $107.37 | 344,000 |
| 17/04/2026 | $107.26 | $106.72 | $107.59 | $106.57 | 568,700 |
| 16/04/2026 | $106.32 | $106.44 | $107.07 | $105.97 | 716,700 |
| 15/04/2026 | $108.34 | $108.69 | $109.05 | $108.09 | 487,700 |
| 14/04/2026 | $108.24 | $107.70 | $108.41 | $107.42 | 266,600 |
| 13/04/2026 | $106.90 | $106.05 | $107.22 | $105.87 | 339,400 |
Graphs are not available, please refer to the detailed table