Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
107.62 Up 0.94 (0.87 %)
Delayed : 2026/08/15 11:00:00
- Previous close $106.68
- Opening $106.80
- Today High $107.80
- Today Low $106.40
- Price Bid $106.00
- Price Ask $106.00
- 52 Weeks High $111.63
- 52 Weeks Low $84.78
- Size Bid 27
- Size Ask 1
- Volume 739,425
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $107.62 | Down $ -0.06 | $107.62 | $107.62 | 220,800 |
| 03:59 PM | $107.68 | Up $0.07 | $107.71 | $107.55 | 34,600 |
| 03:58 PM | $107.61 | Up $0.06 | $107.61 | $107.52 | 11,800 |
| 03:57 PM | $107.55 | Up $0.14 | $107.58 | $107.32 | 14,300 |
| 03:56 PM | $107.41 | Down $ -0.02 | $107.47 | $107.36 | 7,600 |
| 03:55 PM | $107.43 | Up $0.00 | $107.48 | $107.38 | 5,600 |
| 03:54 PM | $107.43 | Up $0.10 | $107.46 | $107.34 | 7,100 |
| 03:53 PM | $107.34 | Down $ -0.01 | $107.38 | $107.31 | 6,300 |
| 03:52 PM | $107.34 | Down $ -0.03 | $107.35 | $107.28 | 3,500 |
| 03:51 PM | $107.37 | Up $0.00 | $107.39 | $107.35 | 3,800 |
| 03:50 PM | $107.37 | Down $ -0.12 | $107.50 | $107.35 | 7,100 |
| 03:49 PM | $107.49 | Down $ -0.03 | $107.54 | $107.46 | 2,100 |
| 03:48 PM | $107.52 | Down $ -0.04 | $107.54 | $107.46 | 3,100 |
| 03:47 PM | $107.56 | Up $0.03 | $107.56 | $107.56 | 1,400 |
| 03:46 PM | $107.53 | Down $ -0.11 | $107.58 | $107.53 | 500 |
| 03:45 PM | $107.64 | Down $ -0.06 | $107.67 | $107.64 | 200 |
| 03:44 PM | $107.70 | Up $0.13 | $107.70 | $107.60 | 1,800 |
| 03:43 PM | $107.57 | Down $ -0.09 | $107.64 | $107.57 | 800 |
| 03:42 PM | $107.66 | Up $0.12 | $107.78 | $107.54 | 2,800 |
| 03:41 PM | $107.54 | Down $ -0.12 | $107.67 | $107.54 | 7,600 |
| 03:40 PM | $107.66 | Down $ -0.01 | $107.67 | $107.64 | 12,700 |
| 03:39 PM | $107.67 | Down $0.00 | $107.67 | $107.63 | 5,300 |
| 03:38 PM | $107.67 | Down $ -0.03 | $107.67 | $107.66 | 1,700 |
| 03:37 PM | $107.70 | Down $ -0.01 | $107.70 | $107.69 | 400 |
| 03:36 PM | $107.71 | Down $ -0.01 | $107.72 | $107.71 | 600 |
| 03:35 PM | $107.72 | Up $0.03 | $107.72 | $107.69 | 300 |
| 03:34 PM | $107.69 | Down $ -0.01 | $107.72 | $107.69 | 800 |
| 03:33 PM | $107.70 | Up $0.00 | $107.70 | $107.67 | 2,900 |
| 03:32 PM | $107.70 | Up $0.01 | $107.76 | $107.69 | 700 |
| 03:31 PM | $107.69 | Up $0.03 | $107.69 | $107.69 | 900 |
| 03:30 PM | $107.66 | Down $ -0.10 | $107.73 | $107.66 | 900 |
| 03:29 PM | $107.76 | Up $0.08 | $107.76 | $107.73 | 1,000 |
| 03:28 PM | $107.68 | Up $0.03 | $107.71 | $107.67 | 6,300 |
| 03:27 PM | $107.65 | Up $0.01 | $107.67 | $107.63 | 1,000 |
| 03:26 PM | $107.64 | Down $ -0.07 | $107.72 | $107.64 | 900 |
| 03:25 PM | $107.71 | Up $0.05 | $107.71 | $107.70 | 800 |
| 03:24 PM | $107.66 | Up $0.00 | $107.66 | $107.66 | 200 |
| 03:23 PM | $107.66 | Down $ -0.07 | $107.69 | $107.66 | 400 |
| 03:22 PM | $107.73 | Up $0.12 | $107.73 | $107.55 | 13,200 |
| 03:21 PM | $107.61 | Down $ -0.02 | $107.66 | $107.59 | 5,800 |
| 03:20 PM | $107.63 | Down $ -0.03 | $107.63 | $107.63 | 200 |
| 03:19 PM | $107.66 | Up $0.03 | $107.66 | $107.61 | 900 |
| 03:18 PM | $107.63 | Up $0.02 | $107.63 | $107.63 | 200 |
| 03:17 PM | $107.61 | Down $ -0.07 | $107.69 | $107.61 | 900 |
| 03:16 PM | $107.68 | Down $ -0.07 | $107.71 | $107.64 | 1,200 |
| 03:15 PM | $107.75 | Down $ -0.01 | $107.79 | $107.70 | 2,000 |
| 03:14 PM | $107.76 | Up $0.20 | $107.80 | $107.60 | 4,400 |
| 03:12 PM | $107.56 | Up $0.00 | $107.56 | $107.56 | 100 |
| 03:12 PM | $107.56 | Up $0.00 | $107.56 | $107.56 | 0 |
| 03:11 PM | $107.56 | Up $0.07 | $107.56 | $107.48 | 2,000 |
| 03:10 PM | $107.49 | Down $ -0.03 | $107.49 | $107.49 | 100 |
| 03:08 PM | $107.52 | Up $0.11 | $107.52 | $107.40 | 2,600 |
| 03:08 PM | $107.52 | Up $0.00 | $107.52 | $107.40 | 0 |
| 03:06 PM | $107.41 | Down $ -0.01 | $107.41 | $107.41 | 500 |
| 03:06 PM | $107.41 | Up $0.00 | $107.41 | $107.41 | 0 |
| 03:05 PM | $107.42 | Down $ -0.05 | $107.42 | $107.42 | 300 |
| 03:03 PM | $107.47 | Up $0.04 | $107.47 | $107.46 | 1,000 |
| 03:03 PM | $107.47 | Up $0.00 | $107.47 | $107.46 | 0 |
| 03:02 PM | $107.43 | Down $ -0.08 | $107.47 | $107.43 | 800 |
| 03:01 PM | $107.51 | Up $0.00 | $107.51 | $107.50 | 500 |
| 02:59 PM | $107.51 | Up $0.12 | $107.52 | $107.43 | 2,000 |
| 02:59 PM | $107.51 | Up $0.00 | $107.52 | $107.43 | 0 |
| 02:58 PM | $107.39 | Down $ -0.04 | $107.39 | $107.39 | 100 |
| 02:56 PM | $107.43 | Down $ -0.05 | $107.43 | $107.43 | 100 |
| 02:56 PM | $107.43 | Up $0.00 | $107.43 | $107.43 | 0 |
| 02:54 PM | $107.48 | Down $ -0.04 | $107.51 | $107.48 | 500 |
| 02:54 PM | $107.48 | Up $0.00 | $107.51 | $107.48 | 0 |
| 02:53 PM | $107.52 | Up $0.06 | $107.52 | $107.48 | 1,800 |
| 02:51 PM | $107.46 | Down $ -0.01 | $107.46 | $107.46 | 100 |
| 02:51 PM | $107.46 | Up $0.00 | $107.46 | $107.46 | 0 |
| 02:50 PM | $107.47 | Up $0.00 | $107.47 | $107.47 | 100 |
| 02:49 PM | $107.47 | Down $ -0.01 | $107.47 | $107.47 | 200 |
| 02:48 PM | $107.48 | Down $ -0.11 | $107.48 | $107.48 | 100 |
| 02:45 PM | $107.59 | Down $ -0.10 | $107.61 | $107.59 | 200 |
| 02:45 PM | $107.59 | Up $0.00 | $107.61 | $107.59 | 0 |
| 02:45 PM | $107.59 | Up $0.00 | $107.61 | $107.59 | 0 |
| 02:44 PM | $107.69 | Down $ -0.08 | $107.73 | $107.69 | 900 |
| 02:43 PM | $107.77 | Up $0.05 | $107.77 | $107.76 | 500 |
| 02:42 PM | $107.72 | Down $ -0.04 | $107.72 | $107.72 | 100 |
| 02:40 PM | $107.76 | Up $0.04 | $107.76 | $107.76 | 100 |
| 02:40 PM | $107.76 | Up $0.00 | $107.76 | $107.76 | 0 |
| 02:39 PM | $107.72 | Down $ -0.02 | $107.74 | $107.72 | 300 |
| 02:36 PM | $107.74 | Up $0.00 | $107.74 | $107.74 | 600 |
| 02:36 PM | $107.74 | Up $0.00 | $107.74 | $107.74 | 0 |
| 02:36 PM | $107.74 | Up $0.00 | $107.74 | $107.74 | 0 |
| 02:34 PM | $107.74 | Down $ -0.01 | $107.74 | $107.73 | 600 |
| 02:34 PM | $107.74 | Up $0.00 | $107.74 | $107.73 | 0 |
| 02:33 PM | $107.75 | Up $0.06 | $107.75 | $107.73 | 400 |
| 02:31 PM | $107.69 | Down $ -0.01 | $107.70 | $107.69 | 900 |
| 02:31 PM | $107.69 | Up $0.00 | $107.70 | $107.69 | 0 |
| 02:30 PM | $107.70 | Up $0.08 | $107.70 | $107.64 | 800 |
| 02:28 PM | $107.62 | Down $ -0.01 | $107.63 | $107.62 | 700 |
| 02:28 PM | $107.62 | Up $0.00 | $107.63 | $107.62 | 0 |
| 02:24 PM | $107.63 | Up $0.11 | $107.64 | $107.60 | 1,000 |
| 02:24 PM | $107.63 | Up $0.00 | $107.64 | $107.60 | 0 |
| 02:24 PM | $107.63 | Up $0.00 | $107.64 | $107.60 | 0 |
| 02:24 PM | $107.63 | Up $0.00 | $107.64 | $107.60 | 0 |
| 02:22 PM | $107.52 | Down $ -0.04 | $107.52 | $107.52 | 100 |
| 02:22 PM | $107.52 | Up $0.00 | $107.52 | $107.52 | 0 |
| 02:21 PM | $107.56 | Up $0.04 | $107.56 | $107.52 | 200 |
| 02:20 PM | $107.52 | Down $ -0.02 | $107.53 | $107.52 | 300 |
| 02:19 PM | $107.54 | Down $ -0.05 | $107.54 | $107.54 | 400 |
| 02:17 PM | $107.59 | Down $ -0.02 | $107.59 | $107.59 | 100 |
| 02:17 PM | $107.59 | Up $0.00 | $107.59 | $107.59 | 0 |
| 02:16 PM | $107.61 | Up $0.07 | $107.61 | $107.57 | 1,000 |
| 02:13 PM | $107.54 | Down $ -0.06 | $107.56 | $107.54 | 300 |
| 02:13 PM | $107.54 | Up $0.00 | $107.56 | $107.54 | 0 |
| 02:13 PM | $107.54 | Up $0.00 | $107.56 | $107.54 | 0 |
| 02:12 PM | $107.60 | Up $0.11 | $107.60 | $107.55 | 300 |
| 02:11 PM | $107.49 | Up $0.00 | $107.49 | $107.49 | 200 |
| 02:10 PM | $107.49 | Down $ -0.01 | $107.52 | $107.48 | 6,100 |
| 02:09 PM | $107.50 | Up $0.02 | $107.50 | $107.50 | 2,000 |
| 02:07 PM | $107.48 | Up $0.19 | $107.48 | $107.31 | 1,200 |
| 02:07 PM | $107.48 | Up $0.00 | $107.48 | $107.31 | 0 |
| 02:06 PM | $107.29 | Up $0.07 | $107.29 | $107.26 | 400 |
| 02:04 PM | $107.22 | Up $0.02 | $107.22 | $107.22 | 100 |
| 02:04 PM | $107.22 | Up $0.00 | $107.22 | $107.22 | 0 |
| 02:02 PM | $107.20 | Down $ -0.02 | $107.20 | $107.20 | 100 |
| 02:02 PM | $107.20 | Up $0.00 | $107.20 | $107.20 | 0 |
| 02:01 PM | $107.22 | Down $ -0.05 | $107.22 | $107.22 | 100 |
| 01:57 PM | $107.27 | Up $0.02 | $107.27 | $107.27 | 100 |
| 01:57 PM | $107.27 | Up $0.00 | $107.27 | $107.27 | 0 |
| 01:57 PM | $107.27 | Up $0.00 | $107.27 | $107.27 | 0 |
| 01:57 PM | $107.27 | Up $0.00 | $107.27 | $107.27 | 0 |
| 01:56 PM | $107.25 | Up $0.01 | $107.25 | $107.22 | 300 |
| 01:55 PM | $107.24 | Up $0.07 | $107.24 | $107.24 | 100 |
| 01:54 PM | $107.17 | Down $ -0.03 | $107.17 | $107.17 | 300 |
| 01:53 PM | $107.20 | Down $ -0.01 | $107.20 | $107.20 | 700 |
| 01:52 PM | $107.21 | Up $0.07 | $107.21 | $107.16 | 200 |
| 01:50 PM | $107.14 | Up $0.05 | $107.14 | $107.11 | 800 |
| 01:50 PM | $107.14 | Up $0.00 | $107.14 | $107.11 | 0 |
| 01:49 PM | $107.09 | Up $0.02 | $107.09 | $107.06 | 200 |
| 01:48 PM | $107.07 | Up $0.01 | $107.07 | $107.00 | 1,200 |
| 01:45 PM | $107.06 | Down $ -0.01 | $107.06 | $107.06 | 600 |
| 01:45 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 01:45 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 01:44 PM | $107.07 | Down $ -0.03 | $107.07 | $107.07 | 100 |
| 01:43 PM | $107.10 | Up $0.04 | $107.10 | $107.08 | 300 |
| 01:42 PM | $107.06 | Down $ -0.02 | $107.06 | $107.06 | 100 |
| 01:41 PM | $107.08 | Down $ -0.06 | $107.14 | $107.08 | 300 |
| 01:40 PM | $107.14 | Up $0.01 | $107.14 | $107.12 | 400 |
| 01:36 PM | $107.13 | Down $ -0.01 | $107.13 | $107.12 | 300 |
| 01:36 PM | $107.13 | Up $0.00 | $107.13 | $107.12 | 0 |
| 01:36 PM | $107.13 | Up $0.00 | $107.13 | $107.12 | 0 |
| 01:36 PM | $107.13 | Up $0.00 | $107.13 | $107.12 | 0 |
| 01:34 PM | $107.14 | Down $ -0.05 | $107.14 | $107.14 | 200 |
| 01:34 PM | $107.14 | Up $0.00 | $107.14 | $107.14 | 0 |
| 01:32 PM | $107.19 | Up $0.09 | $107.19 | $107.13 | 600 |
| 01:32 PM | $107.19 | Up $0.00 | $107.19 | $107.13 | 0 |
| 01:31 PM | $107.10 | Down $ -0.04 | $107.10 | $107.10 | 100 |
| 01:30 PM | $107.14 | Up $0.03 | $107.14 | $107.11 | 400 |
| 01:27 PM | $107.11 | Down $ -0.03 | $107.12 | $107.11 | 400 |
| 01:27 PM | $107.11 | Up $0.00 | $107.12 | $107.11 | 0 |
| 01:27 PM | $107.11 | Up $0.00 | $107.12 | $107.11 | 0 |
| 01:26 PM | $107.14 | Up $0.00 | $107.14 | $107.13 | 300 |
| 01:25 PM | $107.14 | Up $0.08 | $107.14 | $107.07 | 800 |
| 01:21 PM | $107.06 | Up $0.01 | $107.06 | $107.06 | 100 |
| 01:21 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 01:21 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 01:21 PM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 01:20 PM | $107.05 | Up $0.03 | $107.05 | $107.01 | 400 |
| 01:19 PM | $107.02 | Up $0.00 | $107.02 | $107.02 | 200 |
| 01:15 PM | $107.02 | Up $0.09 | $107.02 | $106.93 | 1,400 |
| 01:15 PM | $107.02 | Up $0.00 | $107.02 | $106.93 | 0 |
| 01:15 PM | $107.02 | Up $0.00 | $107.02 | $106.93 | 0 |
| 01:15 PM | $107.02 | Up $0.00 | $107.02 | $106.93 | 0 |
| 01:14 PM | $106.93 | Up $0.15 | $106.93 | $106.82 | 3,100 |
| 01:12 PM | $106.78 | Down $ -0.01 | $106.78 | $106.77 | 300 |
| 01:12 PM | $106.78 | Up $0.00 | $106.78 | $106.77 | 0 |
| 01:11 PM | $106.79 | Up $0.00 | $106.79 | $106.79 | 200 |
| 01:08 PM | $106.79 | Down $ -0.06 | $106.82 | $106.79 | 200 |
| 01:08 PM | $106.79 | Up $0.00 | $106.82 | $106.79 | 0 |
| 01:08 PM | $106.79 | Up $0.00 | $106.82 | $106.79 | 0 |
| 01:06 PM | $106.85 | Up $0.04 | $106.85 | $106.82 | 700 |
| 01:06 PM | $106.85 | Up $0.00 | $106.85 | $106.82 | 0 |
| 01:04 PM | $106.81 | Down $ -0.05 | $106.81 | $106.81 | 100 |
| 01:04 PM | $106.81 | Up $0.00 | $106.81 | $106.81 | 0 |
| 01:03 PM | $106.86 | Up $0.00 | $106.86 | $106.81 | 600 |
| 01:02 PM | $106.86 | Down $ -0.05 | $106.86 | $106.86 | 100 |
| 01:00 PM | $106.91 | Up $0.00 | $106.91 | $106.91 | 100 |
| 01:00 PM | $106.91 | Up $0.00 | $106.91 | $106.91 | 0 |
| 12:59 PM | $106.91 | Up $0.04 | $106.91 | $106.86 | 400 |
| 12:58 PM | $106.87 | Up $0.10 | $106.87 | $106.79 | 600 |
| 12:57 PM | $106.77 | Up $0.00 | $106.77 | $106.75 | 600 |
| 12:56 PM | $106.77 | Up $0.00 | $106.77 | $106.77 | 500 |
| 12:54 PM | $106.77 | Down $ -0.09 | $106.81 | $106.77 | 200 |
| 12:54 PM | $106.77 | Up $0.00 | $106.81 | $106.77 | 0 |
| 12:53 PM | $106.86 | Up $0.12 | $106.86 | $106.77 | 800 |
| 12:51 PM | $106.74 | Up $0.01 | $106.74 | $106.74 | 100 |
| 12:51 PM | $106.74 | Up $0.00 | $106.74 | $106.74 | 0 |
| 12:50 PM | $106.73 | Down $ -0.03 | $106.76 | $106.73 | 300 |
| 12:49 PM | $106.76 | Up $0.03 | $106.76 | $106.70 | 700 |
| 12:48 PM | $106.73 | Up $0.05 | $106.73 | $106.73 | 600 |
| 12:47 PM | $106.68 | Down $ -0.07 | $106.69 | $106.68 | 200 |
| 12:45 PM | $106.75 | Down $ -0.13 | $106.75 | $106.67 | 600 |
| 12:45 PM | $106.75 | Up $0.00 | $106.75 | $106.67 | 0 |
| 12:44 PM | $106.88 | Down $ -0.07 | $106.88 | $106.88 | 100 |
| 12:42 PM | $106.95 | Up $0.04 | $106.95 | $106.93 | 600 |
| 12:42 PM | $106.95 | Up $0.00 | $106.95 | $106.93 | 0 |
| 12:41 PM | $106.91 | Up $0.02 | $106.91 | $106.86 | 400 |
| 12:40 PM | $106.89 | Up $0.28 | $106.89 | $106.62 | 3,700 |
| 12:39 PM | $106.62 | Down $ -0.04 | $106.63 | $106.59 | 6,100 |
| 12:38 PM | $106.65 | Up $0.03 | $106.65 | $106.62 | 500 |
| 12:34 PM | $106.62 | Up $0.03 | $106.62 | $106.62 | 100 |
| 12:34 PM | $106.62 | Up $0.00 | $106.62 | $106.62 | 0 |
| 12:34 PM | $106.62 | Up $0.00 | $106.62 | $106.62 | 0 |
| 12:34 PM | $106.62 | Up $0.00 | $106.62 | $106.62 | 0 |
| 12:33 PM | $106.59 | Up $0.04 | $106.59 | $106.55 | 800 |
| 12:32 PM | $106.55 | Up $0.02 | $106.55 | $106.53 | 300 |
| 12:31 PM | $106.53 | Down $ -0.05 | $106.56 | $106.53 | 300 |
| 12:30 PM | $106.58 | Up $0.01 | $106.58 | $106.58 | 600 |
| 12:28 PM | $106.57 | Down $ -0.02 | $106.57 | $106.57 | 100 |
| 12:28 PM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 12:27 PM | $106.59 | Down $ -0.04 | $106.61 | $106.59 | 200 |
| 12:26 PM | $106.63 | Down $ -0.02 | $106.66 | $106.63 | 800 |
| 12:24 PM | $106.65 | Up $0.02 | $106.65 | $106.65 | 200 |
| 12:24 PM | $106.65 | Up $0.00 | $106.65 | $106.65 | 0 |
| 12:22 PM | $106.63 | Down $ -0.02 | $106.63 | $106.63 | 100 |
| 12:22 PM | $106.63 | Up $0.00 | $106.63 | $106.63 | 0 |
| 12:20 PM | $106.65 | Down $ -0.02 | $106.66 | $106.65 | 500 |
| 12:20 PM | $106.65 | Up $0.00 | $106.66 | $106.65 | 0 |
| 12:19 PM | $106.67 | Down $ -0.08 | $106.75 | $106.67 | 600 |
| 12:17 PM | $106.75 | Up $0.04 | $106.75 | $106.74 | 400 |
| 12:17 PM | $106.75 | Up $0.00 | $106.75 | $106.74 | 0 |
| 12:16 PM | $106.71 | Down $ -0.06 | $106.73 | $106.71 | 200 |
| 12:14 PM | $106.77 | Up $0.11 | $106.77 | $106.71 | 1,100 |
| 12:14 PM | $106.77 | Up $0.00 | $106.77 | $106.71 | 0 |
| 12:11 PM | $106.66 | Down $ -0.03 | $106.66 | $106.66 | 100 |
| 12:11 PM | $106.66 | Up $0.00 | $106.66 | $106.66 | 0 |
| 12:11 PM | $106.66 | Up $0.00 | $106.66 | $106.66 | 0 |
| 12:10 PM | $106.69 | Up $0.00 | $106.69 | $106.69 | 100 |
| 12:09 PM | $106.69 | Down $ -0.10 | $106.76 | $106.69 | 600 |
| 12:06 PM | $106.79 | Up $0.02 | $106.79 | $106.75 | 500 |
| 12:06 PM | $106.79 | Up $0.00 | $106.79 | $106.75 | 0 |
| 12:06 PM | $106.79 | Up $0.00 | $106.79 | $106.75 | 0 |
| 12:05 PM | $106.77 | Up $0.14 | $106.77 | $106.65 | 1,400 |
| 12:02 PM | $106.63 | Down $ -0.03 | $106.63 | $106.63 | 100 |
| 12:02 PM | $106.63 | Up $0.00 | $106.63 | $106.63 | 0 |
| 12:02 PM | $106.63 | Up $0.00 | $106.63 | $106.63 | 0 |
| 12:01 PM | $106.66 | Down $ -0.03 | $106.66 | $106.66 | 100 |
| 12:00 PM | $106.69 | Up $0.11 | $106.69 | $106.59 | 1,100 |
| 11:59 AM | $106.58 | Up $0.00 | $106.61 | $106.58 | 500 |
| 11:58 AM | $106.58 | Down $ -0.01 | $106.62 | $106.58 | 600 |
| 11:56 AM | $106.59 | Up $0.18 | $106.59 | $106.40 | 2,300 |
| 11:56 AM | $106.59 | Up $0.00 | $106.59 | $106.40 | 0 |
| 11:52 AM | $106.41 | Down $ -0.15 | $106.47 | $106.41 | 900 |
| 11:52 AM | $106.41 | Up $0.00 | $106.47 | $106.41 | 0 |
| 11:52 AM | $106.41 | Up $0.00 | $106.47 | $106.41 | 0 |
| 11:52 AM | $106.41 | Up $0.00 | $106.47 | $106.41 | 0 |
| 11:51 AM | $106.56 | Up $0.07 | $106.56 | $106.56 | 200 |
| 11:50 AM | $106.49 | Down $ -0.05 | $106.49 | $106.49 | 100 |
| 11:49 AM | $106.54 | Up $0.01 | $106.54 | $106.44 | 700 |
| 11:48 AM | $106.53 | Up $0.00 | $106.54 | $106.53 | 300 |
| 11:47 AM | $106.53 | Down $ -0.12 | $106.55 | $106.53 | 1,000 |
| 11:46 AM | $106.65 | Down $ -0.04 | $106.67 | $106.65 | 500 |
| 11:45 AM | $106.69 | Up $0.01 | $106.72 | $106.69 | 800 |
| 11:44 AM | $106.68 | Down $ -0.23 | $106.86 | $106.68 | 2,600 |
| 11:43 AM | $106.91 | Up $0.04 | $106.91 | $106.91 | 500 |
| 11:41 AM | $106.87 | Down $ -0.03 | $106.87 | $106.87 | 400 |
| 11:41 AM | $106.87 | Up $0.00 | $106.87 | $106.87 | 0 |
| 11:40 AM | $106.90 | Up $0.04 | $106.90 | $106.90 | 200 |
| 11:39 AM | $106.86 | Down $ -0.01 | $106.86 | $106.86 | 200 |
| 11:37 AM | $106.87 | Up $0.00 | $106.91 | $106.86 | 900 |
| 11:37 AM | $106.87 | Up $0.00 | $106.91 | $106.86 | 0 |
| 11:36 AM | $106.87 | Down $ -0.06 | $106.95 | $106.87 | 700 |
| 11:34 AM | $106.93 | Down $ -0.03 | $106.94 | $106.93 | 300 |
| 11:34 AM | $106.93 | Up $0.00 | $106.94 | $106.93 | 0 |
| 11:33 AM | $106.96 | Down $ -0.02 | $106.98 | $106.92 | 900 |
| 11:31 AM | $106.98 | Down $ -0.08 | $107.05 | $106.98 | 400 |
| 11:31 AM | $106.98 | Up $0.00 | $107.05 | $106.98 | 0 |
| 11:30 AM | $107.06 | Down $ -0.04 | $107.08 | $107.05 | 1,200 |
| 11:27 AM | $107.10 | Up $0.04 | $107.10 | $107.03 | 600 |
| 11:27 AM | $107.10 | Up $0.00 | $107.10 | $107.03 | 0 |
| 11:27 AM | $107.10 | Up $0.00 | $107.10 | $107.03 | 0 |
| 11:25 AM | $107.06 | Down $ -0.01 | $107.06 | $107.06 | 100 |
| 11:25 AM | $107.06 | Up $0.00 | $107.06 | $107.06 | 0 |
| 11:23 AM | $107.07 | Up $0.02 | $107.11 | $107.06 | 600 |
| 11:23 AM | $107.07 | Up $0.00 | $107.11 | $107.06 | 0 |
| 11:22 AM | $107.05 | Up $0.07 | $107.05 | $107.00 | 400 |
| 11:21 AM | $106.98 | Up $0.20 | $106.98 | $106.81 | 1,600 |
| 11:19 AM | $106.78 | Down $ -0.03 | $106.89 | $106.78 | 700 |
| 11:19 AM | $106.78 | Up $0.00 | $106.89 | $106.78 | 0 |
| 11:17 AM | $106.81 | Down $ -0.03 | $106.81 | $106.81 | 100 |
| 11:17 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 0 |
| 11:16 AM | $106.84 | Down $ -0.05 | $106.84 | $106.84 | 100 |
| 11:15 AM | $106.89 | Up $0.10 | $106.89 | $106.80 | 1,200 |
| 11:12 AM | $106.79 | Down $ -0.05 | $106.82 | $106.78 | 4,600 |
| 11:12 AM | $106.79 | Up $0.00 | $106.82 | $106.78 | 0 |
| 11:12 AM | $106.79 | Up $0.00 | $106.82 | $106.78 | 0 |
| 11:09 AM | $106.84 | Down $ -0.08 | $106.91 | $106.84 | 500 |
| 11:09 AM | $106.84 | Up $0.00 | $106.91 | $106.84 | 0 |
| 11:09 AM | $106.84 | Up $0.00 | $106.91 | $106.84 | 0 |
| 11:08 AM | $106.92 | Down $ -0.11 | $106.99 | $106.92 | 400 |
| 11:06 AM | $107.03 | Down $ -0.02 | $107.03 | $107.03 | 300 |
| 11:06 AM | $107.03 | Up $0.00 | $107.03 | $107.03 | 0 |
| 11:05 AM | $107.05 | Up $0.05 | $107.05 | $107.01 | 200 |
| 11:03 AM | $107.00 | Up $0.05 | $107.00 | $107.00 | 300 |
| 11:03 AM | $107.00 | Up $0.00 | $107.00 | $107.00 | 0 |
| 11:02 AM | $106.95 | Up $0.05 | $106.95 | $106.95 | 200 |
| 10:59 AM | $106.90 | Up $0.15 | $106.90 | $106.84 | 400 |
| 10:59 AM | $106.90 | Up $0.00 | $106.90 | $106.84 | 0 |
| 10:59 AM | $106.90 | Up $0.00 | $106.90 | $106.84 | 0 |
| 10:58 AM | $106.75 | Down $ -0.08 | $106.75 | $106.75 | 100 |
| 10:57 AM | $106.83 | Up $0.01 | $106.83 | $106.83 | 100 |
| 10:56 AM | $106.82 | Down $ -0.06 | $106.88 | $106.82 | 400 |
| 10:55 AM | $106.88 | Up $0.16 | $106.88 | $106.81 | 600 |
| 10:54 AM | $106.72 | Down $ -0.15 | $106.78 | $106.72 | 400 |
| 10:47 AM | $106.87 | Up $0.10 | $106.87 | $106.87 | 300 |
| 10:47 AM | $106.87 | Up $0.00 | $106.87 | $106.87 | 0 |
| 10:47 AM | $106.87 | Up $0.00 | $106.87 | $106.87 | 0 |
| 10:47 AM | $106.87 | Up $0.00 | $106.87 | $106.87 | 0 |
| 10:47 AM | $106.87 | Up $0.00 | $106.87 | $106.87 | 0 |
| 10:47 AM | $106.87 | Up $0.00 | $106.87 | $106.87 | 0 |
| 10:47 AM | $106.87 | Up $0.00 | $106.87 | $106.87 | 0 |
| 10:45 AM | $106.77 | Down $ -0.01 | $106.78 | $106.77 | 400 |
| 10:45 AM | $106.77 | Up $0.00 | $106.78 | $106.77 | 0 |
| 10:43 AM | $106.78 | Up $0.01 | $106.78 | $106.78 | 100 |
| 10:43 AM | $106.78 | Up $0.00 | $106.78 | $106.78 | 0 |
| 10:42 AM | $106.77 | Down $ -0.03 | $106.77 | $106.75 | 200 |
| 10:41 AM | $106.80 | Down $ -0.13 | $106.83 | $106.74 | 1,300 |
| 10:39 AM | $106.93 | Up $0.01 | $106.93 | $106.93 | 200 |
| 10:39 AM | $106.93 | Up $0.00 | $106.93 | $106.93 | 0 |
| 10:38 AM | $106.92 | Down $ -0.08 | $106.98 | $106.92 | 500 |
| 10:36 AM | $107.00 | Up $0.07 | $107.00 | $106.93 | 500 |
| 10:36 AM | $107.00 | Up $0.00 | $107.00 | $106.93 | 0 |
| 10:35 AM | $106.93 | Up $0.00 | $106.93 | $106.93 | 900 |
| 10:32 AM | $106.93 | Up $0.08 | $106.93 | $106.87 | 900 |
| 10:32 AM | $106.93 | Up $0.00 | $106.93 | $106.87 | 0 |
| 10:32 AM | $106.93 | Up $0.00 | $106.93 | $106.87 | 0 |
| 10:31 AM | $106.85 | Down $ -0.19 | $106.98 | $106.85 | 500 |
| 10:29 AM | $107.04 | Up $0.04 | $107.13 | $107.04 | 500 |
| 10:29 AM | $107.04 | Up $0.00 | $107.13 | $107.04 | 0 |
| 10:27 AM | $107.00 | Down $ -0.07 | $107.01 | $107.00 | 600 |
| 10:27 AM | $107.00 | Up $0.00 | $107.01 | $107.00 | 0 |
| 10:26 AM | $107.07 | Down $ -0.10 | $107.07 | $107.07 | 200 |
| 10:25 AM | $107.17 | Down $ -0.17 | $107.33 | $107.17 | 900 |
| 10:24 AM | $107.34 | Down $ -0.04 | $107.34 | $107.34 | 100 |
| 10:22 AM | $107.38 | Up $0.04 | $107.38 | $107.33 | 800 |
| 10:22 AM | $107.38 | Up $0.00 | $107.38 | $107.33 | 0 |
| 10:21 AM | $107.34 | Up $0.05 | $107.34 | $107.31 | 400 |
| 10:20 AM | $107.29 | Up $0.01 | $107.29 | $107.23 | 700 |
| 10:19 AM | $107.28 | Up $0.03 | $107.29 | $107.22 | 1,000 |
| 10:17 AM | $107.26 | Up $0.00 | $107.29 | $107.26 | 300 |
| 10:17 AM | $107.26 | Up $0.00 | $107.29 | $107.26 | 0 |
| 10:15 AM | $107.25 | Up $0.14 | $107.25 | $107.25 | 400 |
| 10:15 AM | $107.25 | Up $0.00 | $107.25 | $107.25 | 0 |
| 10:14 AM | $107.11 | Up $0.07 | $107.12 | $107.11 | 500 |
| 10:13 AM | $107.04 | Up $0.04 | $107.04 | $107.04 | 100 |
| 10:12 AM | $107.00 | Up $0.03 | $107.00 | $107.00 | 100 |
| 10:11 AM | $106.97 | Down $ -0.07 | $106.97 | $106.97 | 100 |
| 10:10 AM | $107.04 | Up $0.12 | $107.04 | $106.98 | 200 |
| 10:09 AM | $106.92 | Down $ -0.03 | $106.92 | $106.92 | 100 |
| 10:08 AM | $106.95 | Up $0.09 | $106.99 | $106.86 | 1,600 |
| 10:07 AM | $106.86 | Down $ -0.03 | $106.86 | $106.86 | 100 |
| 10:06 AM | $106.89 | Down $ -0.08 | $106.96 | $106.89 | 500 |
| 10:05 AM | $106.97 | Down $ -0.07 | $107.02 | $106.97 | 300 |
| 10:03 AM | $107.04 | Down $ -0.03 | $107.11 | $107.04 | 900 |
| 10:03 AM | $107.04 | Up $0.00 | $107.11 | $107.04 | 0 |
| 10:02 AM | $107.07 | Down $ -0.04 | $107.07 | $107.07 | 100 |
| 10:01 AM | $107.11 | Up $0.03 | $107.11 | $106.94 | 700 |
| 10:00 AM | $107.08 | Up $0.14 | $107.08 | $106.95 | 900 |
| 09:59 AM | $106.94 | Down $ -0.01 | $106.95 | $106.91 | 600 |
| 09:58 AM | $106.95 | Down $ -0.09 | $106.98 | $106.95 | 300 |
| 09:57 AM | $107.04 | Down $ -0.08 | $107.10 | $107.03 | 1,200 |
| 09:56 AM | $107.12 | Down $ -0.03 | $107.13 | $107.12 | 200 |
| 09:55 AM | $107.15 | Down $ -0.05 | $107.15 | $107.12 | 500 |
| 09:54 AM | $107.20 | Up $0.03 | $107.21 | $107.19 | 500 |
| 09:53 AM | $107.17 | Down $ -0.02 | $107.17 | $107.17 | 300 |
| 09:52 AM | $107.19 | Down $ -0.18 | $107.35 | $107.19 | 700 |
| 09:51 AM | $107.37 | Up $0.09 | $107.37 | $107.25 | 900 |
| 09:50 AM | $107.28 | Up $0.05 | $107.28 | $107.28 | 200 |
| 09:49 AM | $107.23 | Up $0.09 | $107.23 | $107.12 | 700 |
| 09:48 AM | $107.14 | Down $ -0.16 | $107.14 | $107.14 | 100 |
| 09:46 AM | $107.30 | Up $0.02 | $107.30 | $107.28 | 300 |
| 09:46 AM | $107.30 | Up $0.00 | $107.30 | $107.28 | 0 |
| 09:45 AM | $107.28 | Down $ -0.03 | $107.35 | $107.24 | 1,400 |
| 09:44 AM | $107.31 | Down $ -0.05 | $107.31 | $107.30 | 300 |
| 09:43 AM | $107.36 | Up $0.04 | $107.36 | $107.27 | 400 |
| 09:42 AM | $107.32 | Down $ -0.02 | $107.36 | $107.30 | 900 |
| 09:41 AM | $107.34 | Up $0.07 | $107.34 | $107.27 | 500 |
| 09:40 AM | $107.27 | Up $0.06 | $107.27 | $107.11 | 2,400 |
| 09:39 AM | $107.21 | Up $0.03 | $107.26 | $107.16 | 1,100 |
| 09:38 AM | $107.18 | Down $ -0.05 | $107.18 | $107.13 | 700 |
| 09:37 AM | $107.22 | Down $ -0.05 | $107.22 | $107.18 | 900 |
| 09:36 AM | $107.27 | Up $0.13 | $107.27 | $107.15 | 800 |
| 09:35 AM | $107.14 | Up $0.07 | $107.14 | $107.12 | 500 |
| 09:34 AM | $107.07 | Up $0.20 | $107.07 | $106.77 | 1,600 |
| 09:32 AM | $106.87 | Down $ -0.17 | $106.95 | $106.87 | 2,900 |
| 09:32 AM | $106.87 | Up $0.00 | $106.95 | $106.87 | 0 |
| 09:31 AM | $107.04 | Up $0.43 | $107.04 | $106.84 | 1,000 |
| 09:30 AM | $106.61 | Down $ -0.07 | $106.80 | $106.61 | 2,300 |
| Previous close | $106.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $107.62 | $106.59 | $107.80 | $106.53 | 658,500 |
| 13/08/2026 | $106.68 | $106.53 | $106.85 | $106.28 | 765,200 |
| 12/08/2026 | $104.50 | $103.67 | $104.82 | $103.67 | 421,000 |
| 11/08/2026 | $102.20 | $102.14 | $102.49 | $101.83 | 408,700 |
| 10/08/2026 | $101.69 | $101.38 | $102.21 | $101.25 | 473,600 |
| 07/08/2026 | $103.05 | $102.48 | $103.72 | $102.47 | 519,800 |
| 06/08/2026 | $102.31 | $102.53 | $103.38 | $101.63 | 806,500 |
| 05/08/2026 | $104.25 | $104.35 | $104.65 | $103.51 | 568,700 |
| 04/08/2026 | $103.91 | $103.96 | $104.13 | $103.27 | 416,600 |
| 31/07/2026 | $103.68 | $104.33 | $104.41 | $103.53 | 520,900 |
| 30/07/2026 | $104.11 | $104.28 | $104.38 | $103.66 | 327,500 |
| 29/07/2026 | $106.23 | $105.69 | $106.27 | $105.39 | 418,500 |
| 28/07/2026 | $105.60 | $105.29 | $105.91 | $104.55 | 243,100 |
| 27/07/2026 | $105.24 | $104.24 | $105.73 | $104.06 | 863,600 |
| 24/07/2026 | $102.31 | $102.74 | $102.85 | $102.20 | 248,400 |
| 23/07/2026 | $101.84 | $101.65 | $102.10 | $101.18 | 471,900 |
| 22/07/2026 | $103.10 | $104.02 | $104.18 | $102.50 | 636,800 |
| 21/07/2026 | $104.03 | $104.61 | $104.90 | $104.01 | 578,700 |
| 20/07/2026 | $104.05 | $104.82 | $104.95 | $103.87 | 397,600 |
| 17/07/2026 | $105.18 | $107.68 | $107.68 | $104.96 | 1,086,200 |
| 16/07/2026 | $108.29 | $108.24 | $108.65 | $107.62 | 611,800 |
| 15/07/2026 | $104.19 | $105.41 | $105.86 | $103.77 | 382,600 |
| 14/07/2026 | $104.94 | $105.49 | $105.75 | $104.92 | 279,100 |
| 13/07/2026 | $106.94 | $107.27 | $107.68 | $106.82 | 974,600 |
| 10/07/2026 | $106.57 | $106.54 | $106.94 | $105.95 | 189,500 |
| 09/07/2026 | $106.22 | $105.75 | $106.76 | $105.68 | 834,000 |
| 08/07/2026 | $105.37 | $105.12 | $105.50 | $104.42 | 928,000 |
| 07/07/2026 | $104.96 | $106.08 | $106.08 | $104.90 | 1,025,100 |
| 06/07/2026 | $104.10 | $104.20 | $104.73 | $103.91 | 1,175,200 |
| 03/07/2026 | $106.15 | $106.28 | $106.71 | $106.00 | 198,800 |
Graphs are not available, please refer to the detailed table