Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
89.84 Down -0.74 (-0.82 %)
Delayed : 2025/06/24 17:40:00
- Previous close $90.58
- Opening $89.98
- Today High $90.20
- Today Low $89.20
- Price Bid $89.63
- Price Ask $89.63
- 52 Weeks High $102.78
- 52 Weeks Low $83.32
- Size Bid 2
- Size Ask 1
- Volume 6,881,310
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $89.84 | Down $ -0.02 | $89.84 | $89.84 | 1,886,800 |
| 03:59 PM | $89.86 | Up $0.07 | $89.90 | $89.79 | 30,500 |
| 03:58 PM | $89.79 | Up $0.05 | $89.80 | $89.75 | 9,200 |
| 03:57 PM | $89.74 | Up $0.03 | $89.76 | $89.70 | 3,100 |
| 03:56 PM | $89.71 | Up $0.05 | $89.72 | $89.65 | 3,000 |
| 03:55 PM | $89.66 | Down $ -0.04 | $89.71 | $89.65 | 5,400 |
| 03:54 PM | $89.70 | Up $0.03 | $89.73 | $89.68 | 2,800 |
| 03:53 PM | $89.67 | Down $ -0.07 | $89.74 | $89.66 | 1,200 |
| 03:52 PM | $89.74 | Down $ -0.03 | $89.77 | $89.74 | 600 |
| 03:51 PM | $89.77 | Down $ -0.03 | $89.79 | $89.77 | 1,400 |
| 03:50 PM | $89.80 | Down $ -0.04 | $89.84 | $89.78 | 2,700 |
| 03:49 PM | $89.84 | Down $ -0.05 | $89.89 | $89.84 | 1,500 |
| 03:48 PM | $89.89 | Down $ -0.01 | $89.90 | $89.87 | 1,000 |
| 03:47 PM | $89.90 | Up $0.03 | $89.90 | $89.88 | 1,000 |
| 03:46 PM | $89.87 | Up $0.01 | $89.87 | $89.86 | 1,300 |
| 03:45 PM | $89.86 | Up $0.00 | $89.91 | $89.86 | 2,600 |
| 03:44 PM | $89.86 | Down $ -0.01 | $89.88 | $89.86 | 600 |
| 03:43 PM | $89.87 | Down $ -0.01 | $89.89 | $89.87 | 700 |
| 03:42 PM | $89.88 | Up $0.01 | $89.88 | $89.83 | 1,100 |
| 03:41 PM | $89.87 | Down $ -0.05 | $89.92 | $89.87 | 800 |
| 03:40 PM | $89.92 | Down $ -0.05 | $89.97 | $89.90 | 2,600 |
| 03:39 PM | $89.97 | Down $ -0.02 | $90.01 | $89.97 | 700 |
| 03:38 PM | $89.99 | Down $ -0.01 | $90.00 | $89.99 | 300 |
| 03:37 PM | $90.00 | Up $0.05 | $90.00 | $89.96 | 2,100 |
| 03:36 PM | $89.95 | Up $0.01 | $89.95 | $89.95 | 400 |
| 03:35 PM | $89.94 | Up $0.00 | $89.94 | $89.92 | 400 |
| 03:34 PM | $89.94 | Down $ -0.04 | $89.99 | $89.94 | 600 |
| 03:33 PM | $89.98 | Up $0.03 | $89.98 | $89.96 | 600 |
| 03:32 PM | $89.95 | Up $0.00 | $89.95 | $89.92 | 1,300 |
| 03:31 PM | $89.95 | Down $ -0.09 | $90.04 | $89.95 | 2,200 |
| 03:30 PM | $90.04 | Up $0.05 | $90.04 | $90.01 | 1,900 |
| 03:29 PM | $89.99 | Down $ -0.01 | $90.01 | $89.99 | 300 |
| 03:28 PM | $90.00 | Down $ -0.02 | $90.00 | $90.00 | 100 |
| 03:27 PM | $90.02 | Up $0.00 | $90.04 | $90.02 | 300 |
| 03:26 PM | $90.02 | Down $ -0.02 | $90.04 | $90.02 | 200 |
| 03:25 PM | $90.04 | Up $0.01 | $90.05 | $90.03 | 1,600 |
| 03:24 PM | $90.03 | Down $0.00 | $90.05 | $90.03 | 300 |
| 03:23 PM | $90.04 | Down $ -0.05 | $90.06 | $90.02 | 900 |
| 03:22 PM | $90.08 | Up $0.01 | $90.08 | $90.04 | 300 |
| 03:21 PM | $90.07 | Up $0.04 | $90.07 | $90.04 | 1,200 |
| 03:20 PM | $90.03 | Up $0.01 | $90.03 | $90.03 | 100 |
| 03:18 PM | $90.02 | Down $ -0.02 | $90.02 | $90.00 | 200 |
| 03:18 PM | $90.02 | Up $0.00 | $90.02 | $90.00 | 0 |
| 03:17 PM | $90.04 | Down $ -0.02 | $90.05 | $90.02 | 1,600 |
| 03:16 PM | $90.05 | Up $0.01 | $90.07 | $90.05 | 300 |
| 03:15 PM | $90.04 | Down $ -0.04 | $90.04 | $90.04 | 100 |
| 03:14 PM | $90.08 | Down $ -0.03 | $90.10 | $90.08 | 400 |
| 03:13 PM | $90.11 | Up $0.06 | $90.11 | $90.05 | 3,000 |
| 03:12 PM | $90.05 | Up $0.03 | $90.05 | $90.04 | 1,500 |
| 03:11 PM | $90.02 | Down $ -0.02 | $90.03 | $90.02 | 200 |
| 03:10 PM | $90.04 | Up $0.04 | $90.04 | $90.04 | 300 |
| 03:09 PM | $90.00 | Up $0.10 | $90.00 | $89.93 | 1,500 |
| 03:08 PM | $89.90 | Up $0.01 | $89.92 | $89.89 | 2,000 |
| 03:07 PM | $89.89 | Up $0.07 | $89.89 | $89.89 | 200 |
| 03:05 PM | $89.82 | Up $0.04 | $89.82 | $89.78 | 600 |
| 03:05 PM | $89.82 | Up $0.00 | $89.82 | $89.78 | 0 |
| 03:04 PM | $89.78 | Down $ -0.03 | $89.80 | $89.78 | 700 |
| 03:03 PM | $89.81 | Up $0.00 | $89.81 | $89.77 | 200 |
| 03:02 PM | $89.81 | Up $0.05 | $89.81 | $89.81 | 100 |
| 03:01 PM | $89.76 | Up $0.00 | $89.79 | $89.76 | 1,600 |
| 03:00 PM | $89.76 | Up $0.06 | $89.76 | $89.73 | 300 |
| 02:59 PM | $89.70 | Down $ -0.02 | $89.76 | $89.70 | 1,100 |
| 02:58 PM | $89.72 | Up $0.03 | $89.72 | $89.68 | 1,600 |
| 02:57 PM | $89.68 | Up $0.04 | $89.68 | $89.66 | 600 |
| 02:56 PM | $89.64 | Up $0.00 | $89.64 | $89.63 | 500 |
| 02:55 PM | $89.64 | Down $ -0.05 | $89.69 | $89.61 | 1,000 |
| 02:54 PM | $89.69 | Down $ -0.05 | $89.71 | $89.69 | 400 |
| 02:53 PM | $89.74 | Down $ -0.03 | $89.75 | $89.70 | 400 |
| 02:52 PM | $89.77 | Down $ -0.01 | $89.78 | $89.77 | 200 |
| 02:51 PM | $89.78 | Up $0.01 | $89.78 | $89.76 | 600 |
| 02:49 PM | $89.77 | Down $ -0.01 | $89.77 | $89.77 | 700 |
| 02:49 PM | $89.77 | Up $0.00 | $89.77 | $89.77 | 0 |
| 02:48 PM | $89.78 | Down $ -0.01 | $89.78 | $89.78 | 100 |
| 02:47 PM | $89.79 | Down $ -0.02 | $89.79 | $89.79 | 100 |
| 02:46 PM | $89.81 | Up $0.02 | $89.81 | $89.81 | 100 |
| 02:45 PM | $89.79 | Down $ -0.02 | $89.79 | $89.79 | 100 |
| 02:43 PM | $89.81 | Up $0.02 | $89.81 | $89.79 | 1,800 |
| 02:43 PM | $89.81 | Up $0.00 | $89.81 | $89.79 | 0 |
| 02:42 PM | $89.79 | Up $0.01 | $89.79 | $89.79 | 200 |
| 02:39 PM | $89.78 | Down $ -0.13 | $89.86 | $89.78 | 600 |
| 02:39 PM | $89.78 | Up $0.00 | $89.86 | $89.78 | 0 |
| 02:39 PM | $89.78 | Up $0.00 | $89.86 | $89.78 | 0 |
| 02:38 PM | $89.91 | Up $0.03 | $89.91 | $89.89 | 400 |
| 02:37 PM | $89.88 | Down $ -0.03 | $89.90 | $89.88 | 300 |
| 02:36 PM | $89.90 | Up $0.12 | $89.90 | $89.82 | 1,700 |
| 02:35 PM | $89.78 | Down $ -0.01 | $89.78 | $89.78 | 400 |
| 02:34 PM | $89.79 | Up $0.07 | $89.79 | $89.79 | 300 |
| 02:33 PM | $89.72 | Down $ -0.03 | $89.72 | $89.70 | 900 |
| 02:32 PM | $89.75 | Up $0.01 | $89.75 | $89.75 | 100 |
| 02:31 PM | $89.74 | Up $0.01 | $89.74 | $89.74 | 100 |
| 02:30 PM | $89.73 | Down $ -0.02 | $89.73 | $89.69 | 600 |
| 02:29 PM | $89.75 | Down $ -0.01 | $89.75 | $89.75 | 100 |
| 02:28 PM | $89.76 | Up $0.00 | $89.77 | $89.76 | 500 |
| 02:27 PM | $89.76 | Up $0.00 | $89.76 | $89.74 | 500 |
| 02:26 PM | $89.76 | Down $ -0.02 | $89.76 | $89.75 | 600 |
| 02:23 PM | $89.78 | Up $0.04 | $89.78 | $89.78 | 100 |
| 02:23 PM | $89.78 | Up $0.00 | $89.78 | $89.78 | 0 |
| 02:23 PM | $89.78 | Up $0.00 | $89.78 | $89.78 | 0 |
| 02:22 PM | $89.74 | Down $ -0.08 | $89.75 | $89.74 | 200 |
| 02:21 PM | $89.82 | Up $0.02 | $89.82 | $89.82 | 100 |
| 02:20 PM | $89.80 | Down $ -0.04 | $89.84 | $89.80 | 200 |
| 02:19 PM | $89.84 | Up $0.05 | $89.84 | $89.82 | 500 |
| 02:18 PM | $89.79 | Up $0.02 | $89.82 | $89.79 | 300 |
| 02:16 PM | $89.77 | Up $0.02 | $89.77 | $89.73 | 200 |
| 02:16 PM | $89.77 | Up $0.00 | $89.77 | $89.73 | 0 |
| 02:15 PM | $89.75 | Up $0.03 | $89.75 | $89.73 | 300 |
| 02:13 PM | $89.72 | Down $ -0.03 | $89.72 | $89.67 | 1,200 |
| 02:13 PM | $89.72 | Up $0.00 | $89.72 | $89.67 | 0 |
| 02:11 PM | $89.75 | Down $ -0.02 | $89.77 | $89.75 | 200 |
| 02:11 PM | $89.75 | Up $0.00 | $89.77 | $89.75 | 0 |
| 02:10 PM | $89.77 | Down $ -0.05 | $89.77 | $89.77 | 100 |
| 02:09 PM | $89.82 | Up $0.03 | $89.82 | $89.77 | 500 |
| 02:08 PM | $89.79 | Up $0.01 | $89.79 | $89.78 | 700 |
| 02:07 PM | $89.78 | Up $0.02 | $89.78 | $89.77 | 200 |
| 02:06 PM | $89.76 | Up $0.03 | $89.76 | $89.74 | 200 |
| 02:05 PM | $89.73 | Up $0.00 | $89.74 | $89.71 | 500 |
| 02:04 PM | $89.73 | Up $0.01 | $89.73 | $89.73 | 100 |
| 02:03 PM | $89.72 | Up $0.02 | $89.72 | $89.72 | 100 |
| 02:01 PM | $89.70 | Up $0.08 | $89.70 | $89.70 | 100 |
| 02:01 PM | $89.70 | Up $0.00 | $89.70 | $89.70 | 0 |
| 02:00 PM | $89.62 | Down $ -0.02 | $89.64 | $89.62 | 600 |
| 01:59 PM | $89.64 | Down $ -0.03 | $89.67 | $89.64 | 300 |
| 01:56 PM | $89.67 | Down $ -0.02 | $89.67 | $89.67 | 100 |
| 01:56 PM | $89.67 | Up $0.00 | $89.67 | $89.67 | 0 |
| 01:56 PM | $89.67 | Up $0.00 | $89.67 | $89.67 | 0 |
| 01:55 PM | $89.69 | Down $ -0.01 | $89.69 | $89.69 | 100 |
| 01:54 PM | $89.70 | Up $0.04 | $89.71 | $89.67 | 1,800 |
| 01:53 PM | $89.66 | Down $ -0.03 | $89.66 | $89.66 | 200 |
| 01:51 PM | $89.69 | Up $0.02 | $89.69 | $89.67 | 400 |
| 01:51 PM | $89.69 | Up $0.00 | $89.69 | $89.67 | 0 |
| 01:50 PM | $89.67 | Down $ -0.03 | $89.67 | $89.65 | 300 |
| 01:48 PM | $89.70 | Up $0.06 | $89.70 | $89.68 | 300 |
| 01:48 PM | $89.70 | Up $0.00 | $89.70 | $89.68 | 0 |
| 01:47 PM | $89.64 | Up $0.01 | $89.64 | $89.62 | 200 |
| 01:46 PM | $89.63 | Down $ -0.07 | $89.63 | $89.63 | 100 |
| 01:44 PM | $89.70 | Up $0.04 | $89.71 | $89.67 | 700 |
| 01:44 PM | $89.70 | Up $0.00 | $89.71 | $89.67 | 0 |
| 01:43 PM | $89.66 | Down $ -0.02 | $89.66 | $89.65 | 300 |
| 01:42 PM | $89.68 | Down $ -0.02 | $89.68 | $89.68 | 100 |
| 01:41 PM | $89.71 | Down $ -0.02 | $89.72 | $89.67 | 2,100 |
| 01:40 PM | $89.72 | Up $0.01 | $89.72 | $89.72 | 2,000 |
| 01:39 PM | $89.71 | Up $0.00 | $89.72 | $89.70 | 500 |
| 01:38 PM | $89.71 | Down $ -0.03 | $89.71 | $89.71 | 200 |
| 01:37 PM | $89.74 | Up $0.01 | $89.75 | $89.74 | 500 |
| 01:36 PM | $89.73 | Up $0.01 | $89.73 | $89.73 | 200 |
| 01:35 PM | $89.72 | Up $0.02 | $89.72 | $89.71 | 200 |
| 01:34 PM | $89.70 | Up $0.02 | $89.70 | $89.68 | 400 |
| 01:33 PM | $89.68 | Up $0.01 | $89.68 | $89.68 | 100 |
| 01:32 PM | $89.67 | Down $ -0.04 | $89.70 | $89.67 | 400 |
| 01:30 PM | $89.71 | Up $0.11 | $89.71 | $89.63 | 700 |
| 01:30 PM | $89.71 | Up $0.00 | $89.71 | $89.63 | 0 |
| 01:29 PM | $89.60 | Up $0.01 | $89.60 | $89.56 | 500 |
| 01:28 PM | $89.59 | Up $0.05 | $89.59 | $89.57 | 500 |
| 01:27 PM | $89.54 | Up $0.02 | $89.55 | $89.53 | 2,500 |
| 01:26 PM | $89.52 | Up $0.00 | $89.54 | $89.52 | 700 |
| 01:25 PM | $89.52 | Down $ -0.01 | $89.53 | $89.52 | 1,900 |
| 01:24 PM | $89.53 | Down $ -0.05 | $89.56 | $89.49 | 400 |
| 01:23 PM | $89.58 | Up $0.03 | $89.58 | $89.57 | 600 |
| 01:22 PM | $89.55 | Down $ -0.08 | $89.65 | $89.54 | 4,800 |
| 01:21 PM | $89.63 | Down $ -0.11 | $89.70 | $89.63 | 1,000 |
| 01:20 PM | $89.74 | Down $ -0.07 | $89.80 | $89.74 | 2,900 |
| 01:18 PM | $89.81 | Up $0.04 | $89.81 | $89.81 | 200 |
| 01:18 PM | $89.81 | Up $0.00 | $89.81 | $89.81 | 0 |
| 01:16 PM | $89.77 | Down $ -0.11 | $89.82 | $89.77 | 700 |
| 01:16 PM | $89.77 | Up $0.00 | $89.82 | $89.77 | 0 |
| 01:15 PM | $89.88 | Down $ -0.06 | $89.91 | $89.88 | 600 |
| 01:14 PM | $89.94 | Up $0.02 | $89.94 | $89.94 | 100 |
| 01:13 PM | $89.92 | Down $ -0.04 | $89.96 | $89.92 | 300 |
| 01:12 PM | $89.96 | Up $0.05 | $89.96 | $89.92 | 1,000 |
| 01:11 PM | $89.91 | Up $0.00 | $89.91 | $89.89 | 800 |
| 01:10 PM | $89.91 | Up $0.02 | $89.91 | $89.90 | 1,200 |
| 01:09 PM | $89.89 | Up $0.00 | $89.89 | $89.89 | 100 |
| 01:08 PM | $89.89 | Up $0.04 | $89.89 | $89.86 | 200 |
| 01:07 PM | $89.85 | Up $0.01 | $89.85 | $89.85 | 100 |
| 01:06 PM | $89.84 | Down $ -0.01 | $89.89 | $89.84 | 1,100 |
| 01:05 PM | $89.85 | Down $ -0.02 | $89.87 | $89.85 | 500 |
| 01:04 PM | $89.87 | Down $ -0.01 | $89.87 | $89.87 | 300 |
| 01:03 PM | $89.88 | Up $0.05 | $89.89 | $89.88 | 1,400 |
| 01:02 PM | $89.83 | Up $0.04 | $89.83 | $89.83 | 100 |
| 01:01 PM | $89.79 | Up $0.00 | $89.79 | $89.76 | 700 |
| 01:00 PM | $89.79 | Down $ -0.02 | $89.79 | $89.79 | 100 |
| 12:58 PM | $89.81 | Down $ -0.02 | $89.81 | $89.79 | 300 |
| 12:58 PM | $89.81 | Up $0.00 | $89.81 | $89.79 | 0 |
| 12:57 PM | $89.83 | Up $0.03 | $89.83 | $89.83 | 200 |
| 12:55 PM | $89.80 | Down $ -0.01 | $89.80 | $89.80 | 200 |
| 12:55 PM | $89.80 | Up $0.00 | $89.80 | $89.80 | 0 |
| 12:54 PM | $89.81 | Down $ -0.01 | $89.81 | $89.81 | 100 |
| 12:51 PM | $89.82 | Up $0.05 | $89.82 | $89.79 | 600 |
| 12:51 PM | $89.82 | Up $0.00 | $89.82 | $89.79 | 0 |
| 12:51 PM | $89.82 | Up $0.00 | $89.82 | $89.79 | 0 |
| 12:50 PM | $89.77 | Up $0.01 | $89.77 | $89.77 | 100 |
| 12:49 PM | $89.76 | Down $ -0.06 | $89.84 | $89.76 | 300 |
| 12:48 PM | $89.82 | Down $ -0.02 | $89.82 | $89.82 | 100 |
| 12:47 PM | $89.84 | Down $ -0.01 | $89.84 | $89.84 | 100 |
| 12:46 PM | $89.85 | Down $ -0.01 | $89.85 | $89.85 | 100 |
| 12:45 PM | $89.86 | Up $0.00 | $89.86 | $89.86 | 100 |
| 12:44 PM | $89.86 | Up $0.00 | $89.86 | $89.86 | 100 |
| 12:43 PM | $89.86 | Up $0.01 | $89.86 | $89.86 | 100 |
| 12:42 PM | $89.85 | Up $0.03 | $89.85 | $89.84 | 200 |
| 12:41 PM | $89.82 | Up $0.01 | $89.82 | $89.81 | 500 |
| 12:40 PM | $89.81 | Down $ -0.03 | $89.81 | $89.81 | 100 |
| 12:39 PM | $89.84 | Down $ -0.01 | $89.84 | $89.84 | 100 |
| 12:38 PM | $89.85 | Up $0.03 | $89.85 | $89.85 | 100 |
| 12:37 PM | $89.82 | Down $ -0.04 | $89.82 | $89.82 | 100 |
| 12:36 PM | $89.86 | Down $ -0.02 | $89.86 | $89.86 | 200 |
| 12:35 PM | $89.88 | Up $0.01 | $89.88 | $89.87 | 300 |
| 12:34 PM | $89.87 | Up $0.05 | $89.87 | $89.87 | 300 |
| 12:30 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 200 |
| 12:30 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 12:30 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 12:30 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 12:29 PM | $89.82 | Down $ -0.01 | $89.82 | $89.81 | 600 |
| 12:28 PM | $89.83 | Down $ -0.05 | $89.85 | $89.83 | 500 |
| 12:27 PM | $89.88 | Up $0.00 | $89.88 | $89.88 | 100 |
| 12:26 PM | $89.88 | Up $0.02 | $89.88 | $89.86 | 200 |
| 12:23 PM | $89.86 | Up $0.03 | $89.86 | $89.84 | 500 |
| 12:23 PM | $89.86 | Up $0.00 | $89.86 | $89.84 | 0 |
| 12:23 PM | $89.86 | Up $0.00 | $89.86 | $89.84 | 0 |
| 12:22 PM | $89.83 | Up $0.06 | $89.83 | $89.81 | 400 |
| 12:21 PM | $89.77 | Down $ -0.03 | $89.77 | $89.77 | 100 |
| 12:20 PM | $89.80 | Down $ -0.02 | $89.82 | $89.78 | 300 |
| 12:19 PM | $89.82 | Up $0.08 | $89.82 | $89.74 | 500 |
| 12:18 PM | $89.74 | Up $0.04 | $89.74 | $89.73 | 200 |
| 12:17 PM | $89.70 | Up $0.00 | $89.70 | $89.67 | 1,000 |
| 12:16 PM | $89.70 | Up $0.01 | $89.70 | $89.70 | 1,200 |
| 12:15 PM | $89.69 | Up $0.00 | $89.69 | $89.67 | 1,200 |
| 12:14 PM | $89.69 | Down $ -0.01 | $89.71 | $89.69 | 700 |
| 12:13 PM | $89.70 | Up $0.02 | $89.70 | $89.70 | 100 |
| 12:12 PM | $89.68 | Down $ -0.03 | $89.72 | $89.68 | 1,100 |
| 12:11 PM | $89.71 | Up $0.01 | $89.71 | $89.70 | 1,100 |
| 12:10 PM | $89.70 | Up $0.03 | $89.70 | $89.65 | 1,600 |
| 12:09 PM | $89.67 | Down $ -0.01 | $89.67 | $89.66 | 600 |
| 12:07 PM | $89.68 | Up $0.01 | $89.68 | $89.66 | 1,100 |
| 12:07 PM | $89.68 | Up $0.00 | $89.68 | $89.66 | 0 |
| 12:06 PM | $89.67 | Up $0.00 | $89.67 | $89.66 | 600 |
| 12:04 PM | $89.67 | Up $0.00 | $89.67 | $89.65 | 300 |
| 12:04 PM | $89.67 | Up $0.00 | $89.67 | $89.65 | 0 |
| 12:03 PM | $89.67 | Up $0.02 | $89.67 | $89.67 | 700 |
| 12:02 PM | $89.65 | Up $0.01 | $89.65 | $89.64 | 900 |
| 12:01 PM | $89.64 | Down $ -0.02 | $89.64 | $89.64 | 100 |
| 12:00 PM | $89.66 | Up $0.00 | $89.68 | $89.66 | 1,000 |
| 11:59 AM | $89.66 | Down $ -0.03 | $89.69 | $89.66 | 1,100 |
| 11:58 AM | $89.69 | Down $ -0.03 | $89.74 | $89.69 | 700 |
| 11:56 AM | $89.72 | Up $0.02 | $89.72 | $89.71 | 200 |
| 11:56 AM | $89.72 | Up $0.00 | $89.72 | $89.71 | 0 |
| 11:55 AM | $89.70 | Up $0.01 | $89.70 | $89.70 | 100 |
| 11:54 AM | $89.69 | Up $0.00 | $89.69 | $89.69 | 100 |
| 11:53 AM | $89.69 | Down $ -0.01 | $89.72 | $89.68 | 600 |
| 11:52 AM | $89.70 | Up $0.03 | $89.70 | $89.70 | 100 |
| 11:50 AM | $89.67 | Up $0.03 | $89.67 | $89.67 | 200 |
| 11:50 AM | $89.67 | Up $0.00 | $89.67 | $89.67 | 0 |
| 11:49 AM | $89.64 | Down $ -0.04 | $89.64 | $89.64 | 100 |
| 11:48 AM | $89.68 | Up $0.07 | $89.68 | $89.68 | 700 |
| 11:47 AM | $89.61 | Up $0.02 | $89.61 | $89.57 | 800 |
| 11:46 AM | $89.59 | Up $0.01 | $89.59 | $89.59 | 500 |
| 11:45 AM | $89.58 | Down $ -0.02 | $89.58 | $89.58 | 100 |
| 11:44 AM | $89.60 | Up $0.02 | $89.60 | $89.60 | 100 |
| 11:43 AM | $89.58 | Up $0.01 | $89.58 | $89.58 | 300 |
| 11:42 AM | $89.57 | Up $0.00 | $89.57 | $89.55 | 400 |
| 11:41 AM | $89.57 | Down $ -0.01 | $89.57 | $89.56 | 300 |
| 11:40 AM | $89.58 | Up $0.02 | $89.58 | $89.58 | 100 |
| 11:39 AM | $89.56 | Down $ -0.01 | $89.56 | $89.56 | 100 |
| 11:38 AM | $89.57 | Up $0.03 | $89.58 | $89.55 | 1,200 |
| 11:37 AM | $89.54 | Down $ -0.01 | $89.54 | $89.54 | 100 |
| 11:36 AM | $89.55 | Up $0.00 | $89.57 | $89.52 | 900 |
| 11:35 AM | $89.55 | Down $ -0.02 | $89.55 | $89.55 | 200 |
| 11:34 AM | $89.57 | Up $0.00 | $89.59 | $89.56 | 400 |
| 11:33 AM | $89.57 | Up $0.03 | $89.57 | $89.55 | 400 |
| 11:32 AM | $89.54 | Up $0.03 | $89.54 | $89.52 | 200 |
| 11:31 AM | $89.51 | Up $0.05 | $89.51 | $89.47 | 200 |
| 11:30 AM | $89.46 | Up $0.02 | $89.48 | $89.46 | 500 |
| 11:28 AM | $89.44 | Up $0.00 | $89.45 | $89.44 | 1,200 |
| 11:28 AM | $89.44 | Up $0.00 | $89.45 | $89.44 | 0 |
| 11:27 AM | $89.44 | Up $0.00 | $89.44 | $89.42 | 1,500 |
| 11:25 AM | $89.44 | Up $0.04 | $89.44 | $89.42 | 400 |
| 11:25 AM | $89.44 | Up $0.00 | $89.44 | $89.42 | 0 |
| 11:24 AM | $89.40 | Up $0.01 | $89.40 | $89.40 | 100 |
| 11:23 AM | $89.39 | Up $0.12 | $89.39 | $89.36 | 900 |
| 11:22 AM | $89.27 | Up $0.03 | $89.27 | $89.27 | 100 |
| 11:21 AM | $89.24 | Up $0.01 | $89.24 | $89.24 | 100 |
| 11:20 AM | $89.23 | Up $0.03 | $89.23 | $89.20 | 900 |
| 11:19 AM | $89.20 | Down $ -0.06 | $89.21 | $89.20 | 700 |
| 11:18 AM | $89.26 | Down $ -0.08 | $89.30 | $89.26 | 200 |
| 11:17 AM | $89.34 | Up $0.09 | $89.34 | $89.27 | 700 |
| 11:16 AM | $89.25 | Up $0.02 | $89.25 | $89.24 | 500 |
| 11:15 AM | $89.23 | Down $ -0.05 | $89.25 | $89.21 | 900 |
| 11:13 AM | $89.28 | Up $0.00 | $89.28 | $89.28 | 100 |
| 11:13 AM | $89.28 | Up $0.00 | $89.28 | $89.28 | 0 |
| 11:12 AM | $89.28 | Up $0.00 | $89.28 | $89.28 | 200 |
| 11:11 AM | $89.28 | Up $0.06 | $89.28 | $89.25 | 1,000 |
| 11:10 AM | $89.22 | Down $ -0.01 | $89.24 | $89.22 | 400 |
| 11:09 AM | $89.23 | Down $ -0.01 | $89.23 | $89.23 | 100 |
| 11:08 AM | $89.24 | Down $ -0.01 | $89.25 | $89.21 | 400 |
| 11:07 AM | $89.25 | Down $ -0.02 | $89.30 | $89.25 | 1,400 |
| 11:06 AM | $89.27 | Down $ -0.03 | $89.27 | $89.27 | 100 |
| 11:05 AM | $89.30 | Down $ -0.06 | $89.36 | $89.28 | 1,000 |
| 11:04 AM | $89.36 | Up $0.02 | $89.40 | $89.35 | 500 |
| 11:03 AM | $89.34 | Down $ -0.10 | $89.34 | $89.34 | 200 |
| 11:02 AM | $89.44 | Up $0.12 | $89.44 | $89.36 | 400 |
| 11:00 AM | $89.32 | Up $0.03 | $89.32 | $89.28 | 300 |
| 11:00 AM | $89.32 | Up $0.00 | $89.32 | $89.28 | 0 |
| 10:59 AM | $89.29 | Down $ -0.02 | $89.30 | $89.25 | 700 |
| 10:58 AM | $89.31 | Down $ -0.01 | $89.31 | $89.27 | 4,300 |
| 10:57 AM | $89.32 | Down $ -0.05 | $89.32 | $89.32 | 100 |
| 10:56 AM | $89.37 | Up $0.03 | $89.37 | $89.33 | 300 |
| 10:55 AM | $89.35 | Down $ -0.03 | $89.38 | $89.31 | 4,000 |
| 10:54 AM | $89.37 | Down $ -0.04 | $89.41 | $89.37 | 400 |
| 10:53 AM | $89.41 | Up $0.01 | $89.41 | $89.41 | 200 |
| 10:52 AM | $89.40 | Down $ -0.06 | $89.45 | $89.40 | 500 |
| 10:51 AM | $89.46 | Up $0.01 | $89.49 | $89.46 | 400 |
| 10:50 AM | $89.45 | Down $ -0.01 | $89.48 | $89.45 | 400 |
| 10:49 AM | $89.46 | Down $ -0.03 | $89.47 | $89.46 | 400 |
| 10:48 AM | $89.49 | Up $0.02 | $89.50 | $89.49 | 700 |
| 10:47 AM | $89.47 | Down $ -0.03 | $89.47 | $89.47 | 100 |
| 10:46 AM | $89.50 | Up $0.01 | $89.51 | $89.47 | 300 |
| 10:45 AM | $89.49 | Up $0.01 | $89.49 | $89.49 | 200 |
| 10:44 AM | $89.48 | Down $ -0.01 | $89.48 | $89.47 | 200 |
| 10:43 AM | $89.49 | Up $0.04 | $89.49 | $89.49 | 200 |
| 10:42 AM | $89.45 | Up $0.04 | $89.47 | $89.45 | 400 |
| 10:41 AM | $89.41 | Up $0.02 | $89.41 | $89.41 | 100 |
| 10:39 AM | $89.39 | Down $ -0.01 | $89.40 | $89.39 | 300 |
| 10:39 AM | $89.39 | Up $0.00 | $89.40 | $89.39 | 0 |
| 10:38 AM | $89.40 | Up $0.01 | $89.41 | $89.40 | 400 |
| 10:37 AM | $89.39 | Down $ -0.03 | $89.39 | $89.39 | 100 |
| 10:36 AM | $89.42 | Up $0.07 | $89.42 | $89.34 | 700 |
| 10:35 AM | $89.35 | Down $ -0.01 | $89.35 | $89.35 | 100 |
| 10:34 AM | $89.36 | Down $ -0.09 | $89.37 | $89.36 | 300 |
| 10:33 AM | $89.45 | Down $ -0.04 | $89.45 | $89.45 | 200 |
| 10:32 AM | $89.49 | Down $ -0.05 | $89.53 | $89.49 | 200 |
| 10:31 AM | $89.54 | Up $0.03 | $89.54 | $89.52 | 500 |
| 10:30 AM | $89.51 | Down $ -0.04 | $89.51 | $89.51 | 200 |
| 10:29 AM | $89.55 | Down $ -0.13 | $89.63 | $89.50 | 1,100 |
| 10:28 AM | $89.68 | Up $0.10 | $89.69 | $89.64 | 400 |
| 10:27 AM | $89.58 | Down $ -0.02 | $89.62 | $89.58 | 400 |
| 10:26 AM | $89.60 | Up $0.13 | $89.60 | $89.53 | 1,000 |
| 10:24 AM | $89.47 | Up $0.07 | $89.50 | $89.43 | 700 |
| 10:24 AM | $89.47 | Up $0.00 | $89.50 | $89.43 | 0 |
| 10:23 AM | $89.40 | Down $ -0.11 | $89.40 | $89.40 | 200 |
| 10:22 AM | $89.51 | Down $ -0.06 | $89.60 | $89.51 | 1,400 |
| 10:21 AM | $89.57 | Up $0.03 | $89.57 | $89.56 | 400 |
| 10:20 AM | $89.54 | Down $ -0.02 | $89.59 | $89.54 | 400 |
| 10:19 AM | $89.56 | Up $0.01 | $89.56 | $89.51 | 500 |
| 10:18 AM | $89.55 | Up $0.05 | $89.55 | $89.55 | 200 |
| 10:17 AM | $89.50 | Up $0.10 | $89.50 | $89.49 | 200 |
| 10:15 AM | $89.40 | Up $0.00 | $89.42 | $89.40 | 500 |
| 10:15 AM | $89.40 | Up $0.00 | $89.42 | $89.40 | 0 |
| 10:14 AM | $89.40 | Down $ -0.17 | $89.59 | $89.40 | 600 |
| 10:13 AM | $89.57 | Down $ -0.01 | $89.57 | $89.53 | 800 |
| 10:12 AM | $89.58 | Up $0.09 | $89.58 | $89.50 | 900 |
| 10:11 AM | $89.49 | Up $0.00 | $89.49 | $89.49 | 100 |
| 10:10 AM | $89.49 | Up $0.03 | $89.49 | $89.36 | 600 |
| 10:09 AM | $89.46 | Up $0.16 | $89.46 | $89.38 | 800 |
| 10:08 AM | $89.30 | Down $ -0.03 | $89.37 | $89.30 | 700 |
| 10:07 AM | $89.33 | Down $ -0.06 | $89.34 | $89.33 | 400 |
| 10:06 AM | $89.39 | Down $ -0.06 | $89.44 | $89.39 | 1,900 |
| 10:05 AM | $89.45 | Down $ -0.09 | $89.50 | $89.45 | 1,900 |
| 10:03 AM | $89.54 | Down $ -0.05 | $89.55 | $89.54 | 1,200 |
| 10:03 AM | $89.54 | Up $0.00 | $89.55 | $89.54 | 0 |
| 10:01 AM | $89.59 | Down $ -0.09 | $89.68 | $89.58 | 800 |
| 10:01 AM | $89.59 | Up $0.00 | $89.68 | $89.58 | 0 |
| 10:00 AM | $89.68 | Up $0.07 | $89.68 | $89.67 | 4,700 |
| 09:59 AM | $89.61 | Down $ -0.07 | $89.61 | $89.61 | 100 |
| 09:58 AM | $89.68 | Down $ -0.11 | $89.79 | $89.68 | 600 |
| 09:57 AM | $89.79 | Down $ -0.02 | $89.81 | $89.75 | 1,200 |
| 09:56 AM | $89.81 | Up $0.02 | $89.81 | $89.75 | 900 |
| 09:55 AM | $89.79 | Down $ -0.08 | $89.82 | $89.79 | 200 |
| 09:54 AM | $89.87 | Down $ -0.01 | $89.88 | $89.80 | 800 |
| 09:52 AM | $89.88 | Down $ -0.05 | $89.89 | $89.88 | 300 |
| 09:52 AM | $89.88 | Up $0.00 | $89.89 | $89.88 | 0 |
| 09:51 AM | $89.93 | Up $0.10 | $89.93 | $89.91 | 300 |
| 09:50 AM | $89.83 | Up $0.03 | $89.83 | $89.83 | 100 |
| 09:49 AM | $89.80 | Up $0.06 | $89.80 | $89.80 | 100 |
| 09:48 AM | $89.74 | Down $ -0.08 | $89.74 | $89.74 | 400 |
| 09:47 AM | $89.82 | Down $ -0.16 | $89.88 | $89.82 | 400 |
| 09:45 AM | $89.98 | Up $0.12 | $90.04 | $89.90 | 2,000 |
| 09:45 AM | $89.98 | Up $0.00 | $90.04 | $89.90 | 0 |
| 09:44 AM | $89.87 | Down $ -0.05 | $89.87 | $89.77 | 1,700 |
| 09:43 AM | $89.91 | Up $0.10 | $89.91 | $89.73 | 2,800 |
| 09:42 AM | $89.81 | Down $0.00 | $89.81 | $89.81 | 100 |
| 09:41 AM | $89.82 | Up $0.08 | $89.84 | $89.82 | 500 |
| 09:39 AM | $89.74 | Down $ -0.07 | $89.74 | $89.74 | 100 |
| 09:39 AM | $89.74 | Up $0.00 | $89.74 | $89.74 | 0 |
| 09:38 AM | $89.81 | Down $ -0.02 | $89.87 | $89.81 | 300 |
| 09:37 AM | $89.83 | Down $ -0.03 | $89.83 | $89.79 | 500 |
| 09:36 AM | $89.86 | Up $0.44 | $89.86 | $89.54 | 2,100 |
| 09:34 AM | $89.42 | Down $ -0.06 | $89.46 | $89.42 | 700 |
| 09:34 AM | $89.42 | Up $0.00 | $89.46 | $89.42 | 0 |
| 09:33 AM | $89.48 | Down $ -0.07 | $89.48 | $89.48 | 200 |
| 09:32 AM | $89.55 | Up $0.05 | $89.55 | $89.55 | 100 |
| 09:31 AM | $89.50 | Down $ -0.08 | $89.51 | $89.50 | 500 |
| 09:30 AM | $89.58 | Down $ -1.00 | $90.20 | $89.51 | 4,719,400 |
| Previous close | $90.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/06/2025 | $89.84 | $89.66 | $90.11 | $89.49 | 2,072,200 |
| 23/06/2025 | $90.58 | $90.61 | $91.31 | $90.15 | 1,027,700 |
| 20/06/2025 | $90.80 | $91.05 | $91.12 | $90.62 | 1,443,400 |
| 19/06/2025 | $90.00 | $90.25 | $90.44 | $89.98 | 98,900 |
| 18/06/2025 | $90.55 | $91.32 | $91.43 | $90.43 | 709,000 |
| 17/06/2025 | $91.15 | $91.21 | $91.26 | $90.50 | 1,524,500 |
| 16/06/2025 | $91.14 | $90.73 | $91.46 | $90.65 | 2,411,600 |
| 13/06/2025 | $91.39 | $92.20 | $92.23 | $91.25 | 406,000 |
| 12/06/2025 | $92.93 | $91.91 | $92.95 | $91.81 | 584,800 |
| 11/06/2025 | $92.35 | $93.09 | $93.18 | $92.19 | 411,300 |
| 10/06/2025 | $94.74 | $96.07 | $96.10 | $94.36 | 296,300 |
| 09/06/2025 | $95.46 | $96.12 | $96.21 | $95.34 | 308,500 |
| 06/06/2025 | $97.66 | $97.88 | $98.09 | $97.54 | 813,300 |
| 05/06/2025 | $97.60 | $97.82 | $98.07 | $97.53 | 164,500 |
| 04/06/2025 | $97.89 | $98.03 | $98.31 | $97.82 | 281,900 |
| 03/06/2025 | $98.43 | $98.81 | $99.09 | $98.36 | 197,100 |
| 02/06/2025 | $98.63 | $98.40 | $98.82 | $98.22 | 458,200 |
| 30/05/2025 | $97.98 | $97.76 | $98.09 | $97.42 | 879,500 |
| 29/05/2025 | $97.62 | $98.38 | $98.76 | $97.43 | 274,700 |
| 28/05/2025 | $99.31 | $98.40 | $99.38 | $98.40 | 376,000 |
| 27/05/2025 | $98.93 | $98.71 | $99.58 | $98.63 | 946,700 |
| 26/05/2025 | $97.49 | $97.78 | $98.00 | $97.11 | 104,200 |
| 23/05/2025 | $96.14 | $95.79 | $96.53 | $95.69 | 168,500 |
| 22/05/2025 | $96.23 | $95.91 | $96.52 | $95.88 | 248,300 |
| 21/05/2025 | $96.22 | $97.13 | $97.30 | $96.09 | 608,800 |
| 20/05/2025 | $98.52 | $99.11 | $99.11 | $98.06 | 227,700 |
| 16/05/2025 | $98.68 | $98.03 | $98.83 | $97.90 | 566,800 |
| 15/05/2025 | $97.21 | $96.71 | $97.33 | $96.27 | 300,000 |
| 14/05/2025 | $95.00 | $94.49 | $95.04 | $94.29 | 241,000 |
| 13/05/2025 | $94.54 | $95.83 | $95.87 | $94.46 | 212,100 |
Graphs are not available, please refer to the detailed table