Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
111.07 Up 2.16 (1.94 %)
Delayed : 2026/05/05 15:10:02
- Previous close $108.91
- Opening $109.33
- Today High $111.45
- Today Low $108.44
- Price Bid $111.04
- Price Ask $111.04
- 52 Weeks High $111.61
- 52 Weeks Low $84.78
- Size Bid 1
- Size Ask 6
- Volume 445,424
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:10 PM | $111.09 | Up $0.02 | $111.09 | $111.05 | 1,800 |
| 03:09 PM | $111.07 | Up $0.05 | $111.07 | $111.05 | 400 |
| 03:08 PM | $111.02 | Down $ -0.08 | $111.06 | $111.02 | 400 |
| 03:07 PM | $111.10 | Up $0.04 | $111.10 | $111.10 | 300 |
| 03:05 PM | $111.06 | Up $0.17 | $111.06 | $110.93 | 3,700 |
| 03:05 PM | $111.06 | Up $0.00 | $111.06 | $110.93 | 0 |
| 03:04 PM | $110.89 | Down $ -0.02 | $110.90 | $110.85 | 2,500 |
| 03:03 PM | $110.91 | Up $0.00 | $110.91 | $110.90 | 2,000 |
| 03:02 PM | $110.90 | Up $0.00 | $110.91 | $110.88 | 3,900 |
| 03:01 PM | $110.90 | Up $0.00 | $110.91 | $110.89 | 1,300 |
| 03:00 PM | $110.90 | Up $0.01 | $110.92 | $110.89 | 1,900 |
| 02:58 PM | $110.90 | Up $0.00 | $110.90 | $110.90 | 1,300 |
| 02:58 PM | $110.90 | Up $0.00 | $110.90 | $110.90 | 0 |
| 02:57 PM | $110.89 | Down $ -0.02 | $110.91 | $110.89 | 4,700 |
| 02:56 PM | $110.91 | Down $ -0.06 | $110.97 | $110.91 | 3,700 |
| 02:55 PM | $110.98 | Up $0.08 | $110.98 | $110.88 | 4,100 |
| 02:54 PM | $110.90 | Up $0.00 | $110.91 | $110.90 | 900 |
| 02:52 PM | $110.89 | Down $ -0.02 | $110.89 | $110.89 | 100 |
| 02:52 PM | $110.89 | Up $0.00 | $110.89 | $110.89 | 0 |
| 02:51 PM | $110.91 | Up $0.02 | $110.91 | $110.87 | 900 |
| 02:50 PM | $110.89 | Down $ -0.02 | $110.91 | $110.89 | 700 |
| 02:49 PM | $110.91 | Up $0.00 | $110.91 | $110.91 | 1,700 |
| 02:48 PM | $110.91 | Down $0.00 | $110.91 | $110.90 | 1,600 |
| 02:47 PM | $110.91 | Up $0.07 | $110.91 | $110.87 | 800 |
| 02:46 PM | $110.84 | Up $0.03 | $110.84 | $110.82 | 400 |
| 02:45 PM | $110.81 | Down $ -0.02 | $110.87 | $110.80 | 900 |
| 02:44 PM | $110.83 | Up $0.05 | $110.83 | $110.78 | 600 |
| 02:43 PM | $110.78 | Down $ -0.02 | $110.78 | $110.78 | 200 |
| 02:42 PM | $110.79 | Up $0.01 | $110.79 | $110.75 | 4,200 |
| 02:41 PM | $110.78 | Down $ -0.01 | $110.78 | $110.75 | 3,400 |
| 02:40 PM | $110.79 | Up $0.03 | $110.79 | $110.74 | 1,600 |
| 02:39 PM | $110.76 | Down $ -0.11 | $110.85 | $110.76 | 1,000 |
| 02:38 PM | $110.87 | Down $ -0.04 | $110.93 | $110.86 | 900 |
| 02:37 PM | $110.91 | Down $ -0.02 | $110.91 | $110.91 | 400 |
| 02:36 PM | $110.93 | Up $0.02 | $110.97 | $110.90 | 8,500 |
| 02:35 PM | $110.91 | Down $ -0.01 | $110.94 | $110.91 | 7,300 |
| 02:34 PM | $110.92 | Up $0.02 | $110.93 | $110.90 | 5,700 |
| 02:33 PM | $110.90 | Down $ -0.02 | $110.93 | $110.90 | 1,600 |
| 02:32 PM | $110.92 | Up $0.00 | $110.92 | $110.92 | 100 |
| 02:31 PM | $110.92 | Down $ -0.02 | $110.93 | $110.91 | 600 |
| 02:30 PM | $110.94 | Down $0.00 | $110.94 | $110.93 | 300 |
| 02:29 PM | $110.95 | Down $ -0.10 | $111.02 | $110.94 | 2,300 |
| 02:27 PM | $111.04 | Down $ -0.02 | $111.07 | $111.00 | 3,200 |
| 02:27 PM | $111.04 | Up $0.00 | $111.07 | $111.00 | 0 |
| 02:26 PM | $111.06 | Down $ -0.07 | $111.14 | $111.06 | 2,200 |
| 02:25 PM | $111.13 | Down $ -0.03 | $111.13 | $111.13 | 200 |
| 02:23 PM | $111.16 | Up $0.02 | $111.18 | $111.14 | 1,200 |
| 02:23 PM | $111.16 | Up $0.00 | $111.18 | $111.14 | 0 |
| 02:22 PM | $111.14 | Down $ -0.04 | $111.17 | $111.14 | 900 |
| 02:21 PM | $111.18 | Down $ -0.05 | $111.25 | $111.15 | 1,300 |
| 02:19 PM | $111.23 | Down $ -0.10 | $111.30 | $111.23 | 600 |
| 02:19 PM | $111.23 | Up $0.00 | $111.30 | $111.23 | 0 |
| 02:18 PM | $111.33 | Down $ -0.01 | $111.36 | $111.33 | 700 |
| 02:17 PM | $111.34 | Down $ -0.03 | $111.38 | $111.34 | 700 |
| 02:16 PM | $111.37 | Down $ -0.04 | $111.43 | $111.37 | 1,200 |
| 02:15 PM | $111.41 | Down $ -0.01 | $111.41 | $111.41 | 200 |
| 02:14 PM | $111.42 | Up $0.02 | $111.42 | $111.42 | 100 |
| 02:13 PM | $111.40 | Down $ -0.05 | $111.42 | $111.40 | 700 |
| 02:12 PM | $111.45 | Up $0.08 | $111.45 | $111.40 | 700 |
| 02:11 PM | $111.37 | Down $ -0.08 | $111.40 | $111.34 | 800 |
| 02:10 PM | $111.45 | Up $0.04 | $111.45 | $111.40 | 300 |
| 02:09 PM | $111.41 | Up $0.05 | $111.41 | $111.38 | 400 |
| 02:08 PM | $111.36 | Up $0.01 | $111.42 | $111.36 | 800 |
| 02:07 PM | $111.35 | Up $0.06 | $111.35 | $111.29 | 1,000 |
| 02:05 PM | $111.29 | Up $0.06 | $111.29 | $111.25 | 600 |
| 02:05 PM | $111.29 | Up $0.00 | $111.29 | $111.25 | 0 |
| 02:04 PM | $111.23 | Down $ -0.01 | $111.23 | $111.22 | 300 |
| 02:03 PM | $111.24 | Up $0.00 | $111.24 | $111.24 | 200 |
| 02:02 PM | $111.24 | Up $0.03 | $111.24 | $111.18 | 1,800 |
| 02:01 PM | $111.21 | Up $0.01 | $111.21 | $111.17 | 600 |
| 02:00 PM | $111.20 | Up $0.04 | $111.21 | $111.17 | 1,200 |
| 01:59 PM | $111.16 | Up $0.02 | $111.16 | $111.15 | 400 |
| 01:57 PM | $111.14 | Up $0.02 | $111.16 | $111.12 | 1,200 |
| 01:57 PM | $111.14 | Up $0.00 | $111.16 | $111.12 | 0 |
| 01:56 PM | $111.13 | Up $0.00 | $111.14 | $111.10 | 3,500 |
| 01:55 PM | $111.12 | Down $ -0.02 | $111.12 | $111.11 | 800 |
| 01:54 PM | $111.14 | Up $0.12 | $111.21 | $111.02 | 4,600 |
| 01:53 PM | $111.02 | Up $0.00 | $111.02 | $111.02 | 100 |
| 01:52 PM | $111.02 | Up $0.01 | $111.02 | $111.01 | 700 |
| 01:51 PM | $111.01 | Up $0.01 | $111.01 | $110.99 | 1,300 |
| 01:50 PM | $111.00 | Up $0.01 | $111.04 | $111.00 | 3,100 |
| 01:49 PM | $110.99 | Down $ -0.02 | $110.99 | $110.99 | 100 |
| 01:48 PM | $111.01 | Up $0.01 | $111.01 | $111.01 | 100 |
| 01:46 PM | $111.00 | Up $0.09 | $111.02 | $110.91 | 4,800 |
| 01:46 PM | $111.00 | Up $0.00 | $111.02 | $110.91 | 0 |
| 01:45 PM | $110.91 | Up $0.00 | $110.91 | $110.89 | 1,400 |
| 01:44 PM | $110.90 | Up $0.07 | $110.91 | $110.84 | 2,600 |
| 01:43 PM | $110.83 | Down $ -0.03 | $110.83 | $110.82 | 800 |
| 01:42 PM | $110.86 | Down $ -0.04 | $110.92 | $110.84 | 11,900 |
| 01:41 PM | $110.90 | Up $0.01 | $110.91 | $110.90 | 11,700 |
| 01:40 PM | $110.89 | Up $0.03 | $110.90 | $110.89 | 1,800 |
| 01:39 PM | $110.86 | Up $0.06 | $110.86 | $110.84 | 200 |
| 01:38 PM | $110.80 | Down $ -0.01 | $110.83 | $110.80 | 200 |
| 01:37 PM | $110.81 | Down $ -0.01 | $110.81 | $110.81 | 200 |
| 01:36 PM | $110.82 | Down $ -0.06 | $110.86 | $110.82 | 600 |
| 01:35 PM | $110.88 | Up $0.00 | $110.90 | $110.88 | 800 |
| 01:34 PM | $110.88 | Up $0.00 | $110.91 | $110.87 | 4,300 |
| 01:33 PM | $110.88 | Down $ -0.04 | $110.90 | $110.88 | 300 |
| 01:32 PM | $110.92 | Up $0.02 | $110.92 | $110.90 | 2,400 |
| 01:31 PM | $110.90 | Up $0.01 | $110.91 | $110.89 | 3,900 |
| 01:30 PM | $110.89 | Up $0.00 | $110.89 | $110.89 | 400 |
| 01:29 PM | $110.89 | Down $ -0.02 | $110.91 | $110.88 | 700 |
| 01:28 PM | $110.91 | Down $ -0.03 | $110.92 | $110.91 | 400 |
| 01:27 PM | $110.94 | Up $0.02 | $110.97 | $110.91 | 5,000 |
| 01:26 PM | $110.92 | Up $0.08 | $110.92 | $110.85 | 5,900 |
| 01:25 PM | $110.84 | Down $ -0.01 | $110.86 | $110.84 | 200 |
| 01:24 PM | $110.85 | Down $ -0.05 | $110.89 | $110.85 | 500 |
| 01:23 PM | $110.90 | Up $0.00 | $110.91 | $110.89 | 1,100 |
| 01:22 PM | $110.90 | Down $ -0.01 | $110.90 | $110.87 | 1,000 |
| 01:21 PM | $110.91 | Up $0.00 | $110.91 | $110.90 | 2,300 |
| 01:20 PM | $110.91 | Up $0.03 | $110.92 | $110.89 | 24,400 |
| 01:19 PM | $110.88 | Down $ -0.03 | $110.92 | $110.88 | 600 |
| 01:18 PM | $110.91 | Up $0.06 | $110.91 | $110.89 | 800 |
| 01:17 PM | $110.85 | Down $ -0.04 | $110.89 | $110.85 | 900 |
| 01:16 PM | $110.89 | Up $0.03 | $110.91 | $110.88 | 1,000 |
| 01:15 PM | $110.86 | Up $0.01 | $110.86 | $110.83 | 1,000 |
| 01:14 PM | $110.85 | Down $ -0.02 | $110.89 | $110.85 | 500 |
| 01:13 PM | $110.87 | Up $0.07 | $110.87 | $110.84 | 300 |
| 01:12 PM | $110.80 | Down $ -0.01 | $110.84 | $110.80 | 800 |
| 01:11 PM | $110.81 | Down $ -0.04 | $110.85 | $110.81 | 900 |
| 01:10 PM | $110.85 | Up $0.03 | $110.87 | $110.85 | 1,100 |
| 01:09 PM | $110.82 | Down $ -0.01 | $110.82 | $110.82 | 200 |
| 01:07 PM | $110.83 | Down $ -0.02 | $110.87 | $110.83 | 400 |
| 01:07 PM | $110.83 | Up $0.00 | $110.87 | $110.83 | 0 |
| 01:06 PM | $110.85 | Up $0.01 | $110.85 | $110.82 | 900 |
| 01:05 PM | $110.84 | Up $0.00 | $110.88 | $110.84 | 1,600 |
| 01:04 PM | $110.84 | Down $ -0.04 | $110.85 | $110.84 | 500 |
| 01:03 PM | $110.88 | Down $ -0.07 | $110.97 | $110.88 | 1,800 |
| 01:02 PM | $110.95 | Down $ -0.01 | $110.98 | $110.95 | 5,400 |
| 01:00 PM | $110.96 | Down $ -0.01 | $110.96 | $110.96 | 100 |
| 01:00 PM | $110.96 | Up $0.00 | $110.96 | $110.96 | 0 |
| 12:59 PM | $110.97 | Up $0.00 | $110.97 | $110.92 | 1,700 |
| 12:58 PM | $110.97 | Up $0.00 | $110.97 | $110.97 | 400 |
| 12:57 PM | $110.97 | Up $0.01 | $111.00 | $110.95 | 8,600 |
| 12:56 PM | $110.96 | Down $ -0.01 | $110.97 | $110.96 | 300 |
| 12:55 PM | $110.97 | Down $ -0.03 | $110.98 | $110.96 | 1,400 |
| 12:54 PM | $111.00 | Down $ -0.08 | $111.06 | $111.00 | 1,300 |
| 12:53 PM | $111.08 | Up $0.04 | $111.10 | $111.04 | 1,600 |
| 12:52 PM | $111.04 | Down $ -0.03 | $111.07 | $111.03 | 1,100 |
| 12:51 PM | $111.07 | Up $0.03 | $111.07 | $111.02 | 800 |
| 12:50 PM | $111.04 | Up $0.01 | $111.04 | $111.00 | 1,000 |
| 12:49 PM | $111.03 | Down $ -0.02 | $111.06 | $111.01 | 800 |
| 12:48 PM | $111.05 | Up $0.02 | $111.06 | $111.05 | 600 |
| 12:47 PM | $111.03 | Up $0.02 | $111.04 | $111.03 | 700 |
| 12:46 PM | $111.01 | Up $0.11 | $111.01 | $110.91 | 3,600 |
| 12:45 PM | $110.90 | Up $0.01 | $110.93 | $110.89 | 7,500 |
| 12:44 PM | $110.89 | Up $0.03 | $110.91 | $110.86 | 1,900 |
| 12:43 PM | $110.86 | Up $0.00 | $110.88 | $110.84 | 2,000 |
| 12:42 PM | $110.86 | Down $ -0.04 | $110.90 | $110.82 | 3,700 |
| 12:41 PM | $110.90 | Up $0.04 | $110.93 | $110.88 | 14,100 |
| 12:40 PM | $110.86 | Down $ -0.03 | $110.91 | $110.85 | 1,200 |
| 12:39 PM | $110.89 | Down $ -0.02 | $110.92 | $110.89 | 8,200 |
| 12:38 PM | $110.91 | Down $ -0.02 | $110.91 | $110.90 | 2,800 |
| 12:37 PM | $110.92 | Up $0.05 | $110.92 | $110.88 | 4,300 |
| 12:36 PM | $110.87 | Down $ -0.02 | $110.88 | $110.87 | 500 |
| 12:35 PM | $110.89 | Up $0.00 | $110.91 | $110.89 | 900 |
| 12:34 PM | $110.89 | Up $0.00 | $110.90 | $110.89 | 600 |
| 12:33 PM | $110.89 | Up $0.01 | $110.90 | $110.88 | 1,100 |
| 12:32 PM | $110.88 | Down $ -0.01 | $110.91 | $110.88 | 2,800 |
| 12:31 PM | $110.89 | Down $ -0.13 | $110.98 | $110.89 | 4,800 |
| 12:30 PM | $111.02 | Down $ -0.03 | $111.03 | $111.00 | 600 |
| 12:29 PM | $111.05 | Up $0.01 | $111.05 | $111.05 | 300 |
| 12:28 PM | $111.04 | Up $0.13 | $111.05 | $110.89 | 4,600 |
| 12:27 PM | $110.91 | Up $0.07 | $110.91 | $110.87 | 1,200 |
| 12:26 PM | $110.84 | Up $0.01 | $110.87 | $110.81 | 2,100 |
| 12:25 PM | $110.83 | Up $0.01 | $110.85 | $110.82 | 1,400 |
| 12:22 PM | $110.82 | Down $ -0.04 | $110.84 | $110.80 | 1,600 |
| 12:22 PM | $110.82 | Up $0.00 | $110.84 | $110.80 | 0 |
| 12:22 PM | $110.82 | Up $0.00 | $110.84 | $110.80 | 0 |
| 12:20 PM | $110.86 | Up $0.05 | $110.86 | $110.82 | 800 |
| 12:20 PM | $110.86 | Up $0.00 | $110.86 | $110.82 | 0 |
| 12:19 PM | $110.81 | Up $0.01 | $110.81 | $110.79 | 300 |
| 12:18 PM | $110.80 | Up $0.03 | $110.80 | $110.74 | 1,200 |
| 12:17 PM | $110.77 | Up $0.04 | $110.78 | $110.75 | 1,900 |
| 12:15 PM | $110.73 | Up $0.03 | $110.75 | $110.73 | 400 |
| 12:15 PM | $110.73 | Up $0.00 | $110.75 | $110.73 | 0 |
| 12:14 PM | $110.70 | Down $ -0.04 | $110.70 | $110.70 | 100 |
| 12:13 PM | $110.74 | Up $0.08 | $110.74 | $110.70 | 800 |
| 12:12 PM | $110.66 | Down $ -0.04 | $110.67 | $110.66 | 200 |
| 12:11 PM | $110.70 | Up $0.04 | $110.73 | $110.69 | 900 |
| 12:10 PM | $110.66 | Up $0.00 | $110.66 | $110.66 | 100 |
| 12:09 PM | $110.66 | Up $0.02 | $110.66 | $110.66 | 100 |
| 12:07 PM | $110.64 | Down $ -0.04 | $110.66 | $110.64 | 400 |
| 12:07 PM | $110.64 | Up $0.00 | $110.66 | $110.64 | 0 |
| 12:06 PM | $110.68 | Down $ -0.01 | $110.68 | $110.66 | 600 |
| 12:05 PM | $110.69 | Up $0.01 | $110.69 | $110.66 | 700 |
| 12:04 PM | $110.68 | Down $ -0.01 | $110.69 | $110.67 | 1,100 |
| 12:03 PM | $110.69 | Up $0.04 | $110.74 | $110.63 | 700 |
| 12:02 PM | $110.65 | Down $ -0.10 | $110.72 | $110.65 | 2,200 |
| 12:01 PM | $110.75 | Up $0.03 | $110.75 | $110.74 | 800 |
| 12:00 PM | $110.72 | Up $0.00 | $110.75 | $110.69 | 1,100 |
| 11:59 AM | $110.72 | Up $0.01 | $110.72 | $110.72 | 100 |
| 11:58 AM | $110.71 | Up $0.05 | $110.71 | $110.67 | 1,400 |
| 11:57 AM | $110.66 | Up $0.05 | $110.66 | $110.63 | 600 |
| 11:55 AM | $110.61 | Down $ -0.05 | $110.61 | $110.61 | 100 |
| 11:55 AM | $110.61 | Up $0.00 | $110.61 | $110.61 | 0 |
| 11:54 AM | $110.66 | Up $0.01 | $110.66 | $110.66 | 100 |
| 11:53 AM | $110.65 | Down $ -0.04 | $110.65 | $110.61 | 800 |
| 11:51 AM | $110.69 | Up $0.03 | $110.69 | $110.67 | 500 |
| 11:51 AM | $110.69 | Up $0.00 | $110.69 | $110.67 | 0 |
| 11:50 AM | $110.66 | Up $0.07 | $110.66 | $110.64 | 700 |
| 11:49 AM | $110.59 | Up $0.03 | $110.61 | $110.59 | 300 |
| 11:48 AM | $110.56 | Down $ -0.02 | $110.60 | $110.55 | 1,500 |
| 11:47 AM | $110.58 | Up $0.02 | $110.58 | $110.58 | 100 |
| 11:46 AM | $110.56 | Down $ -0.07 | $110.56 | $110.56 | 200 |
| 11:44 AM | $110.63 | Down $ -0.04 | $110.66 | $110.63 | 500 |
| 11:44 AM | $110.63 | Up $0.00 | $110.66 | $110.63 | 0 |
| 11:43 AM | $110.67 | Down $ -0.02 | $110.69 | $110.67 | 400 |
| 11:42 AM | $110.69 | Down $ -0.02 | $110.72 | $110.67 | 800 |
| 11:41 AM | $110.71 | Down $ -0.02 | $110.71 | $110.71 | 100 |
| 11:40 AM | $110.73 | Up $0.02 | $110.73 | $110.68 | 1,200 |
| 11:39 AM | $110.71 | Down $ -0.03 | $110.73 | $110.70 | 3,100 |
| 11:38 AM | $110.74 | Up $0.00 | $110.76 | $110.73 | 700 |
| 11:37 AM | $110.74 | Down $ -0.03 | $110.75 | $110.74 | 200 |
| 11:36 AM | $110.77 | Up $0.01 | $110.81 | $110.77 | 900 |
| 11:35 AM | $110.76 | Up $0.04 | $110.79 | $110.75 | 900 |
| 11:34 AM | $110.72 | Up $0.08 | $110.73 | $110.66 | 2,000 |
| 11:33 AM | $110.64 | Up $0.03 | $110.64 | $110.63 | 200 |
| 11:32 AM | $110.61 | Down $ -0.01 | $110.61 | $110.61 | 200 |
| 11:31 AM | $110.62 | Down $ -0.06 | $110.65 | $110.62 | 400 |
| 11:30 AM | $110.68 | Up $0.02 | $110.68 | $110.67 | 200 |
| 11:29 AM | $110.66 | Down $ -0.02 | $110.70 | $110.65 | 700 |
| 11:28 AM | $110.68 | Down $ -0.04 | $110.71 | $110.68 | 400 |
| 11:27 AM | $110.72 | Up $0.04 | $110.76 | $110.72 | 400 |
| 11:24 AM | $110.68 | Down $ -0.03 | $110.71 | $110.68 | 600 |
| 11:24 AM | $110.68 | Up $0.00 | $110.71 | $110.68 | 0 |
| 11:24 AM | $110.68 | Up $0.00 | $110.71 | $110.68 | 0 |
| 11:23 AM | $110.71 | Up $0.03 | $110.71 | $110.70 | 400 |
| 11:21 AM | $110.68 | Up $0.02 | $110.68 | $110.63 | 900 |
| 11:21 AM | $110.68 | Up $0.00 | $110.68 | $110.63 | 0 |
| 11:20 AM | $110.66 | Down $ -0.11 | $110.72 | $110.66 | 300 |
| 11:19 AM | $110.77 | Down $ -0.01 | $110.77 | $110.74 | 500 |
| 11:18 AM | $110.78 | Down $ -0.02 | $110.83 | $110.78 | 300 |
| 11:17 AM | $110.80 | Up $0.03 | $110.80 | $110.79 | 400 |
| 11:16 AM | $110.77 | Up $0.02 | $110.77 | $110.74 | 300 |
| 11:15 AM | $110.75 | Up $0.05 | $110.75 | $110.67 | 1,100 |
| 11:14 AM | $110.70 | Up $0.01 | $110.71 | $110.70 | 800 |
| 11:13 AM | $110.69 | Up $0.01 | $110.69 | $110.69 | 100 |
| 11:12 AM | $110.68 | Up $0.05 | $110.68 | $110.65 | 300 |
| 11:11 AM | $110.63 | Up $0.00 | $110.63 | $110.63 | 100 |
| 11:10 AM | $110.63 | Down $ -0.04 | $110.65 | $110.63 | 400 |
| 11:09 AM | $110.67 | Up $0.02 | $110.67 | $110.67 | 100 |
| 11:08 AM | $110.65 | Up $0.03 | $110.65 | $110.65 | 200 |
| 11:07 AM | $110.62 | Up $0.09 | $110.63 | $110.56 | 1,000 |
| 11:05 AM | $110.53 | Up $0.02 | $110.55 | $110.51 | 800 |
| 11:05 AM | $110.53 | Up $0.00 | $110.55 | $110.51 | 0 |
| 11:04 AM | $110.51 | Up $0.01 | $110.51 | $110.48 | 1,300 |
| 11:03 AM | $110.50 | Up $0.00 | $110.52 | $110.47 | 1,000 |
| 11:02 AM | $110.50 | Down $ -0.05 | $110.52 | $110.48 | 700 |
| 11:01 AM | $110.55 | Down $ -0.08 | $110.62 | $110.55 | 600 |
| 11:00 AM | $110.63 | Up $0.00 | $110.63 | $110.63 | 500 |
| 10:59 AM | $110.63 | Up $0.13 | $110.63 | $110.52 | 1,000 |
| 10:58 AM | $110.50 | Down $ -0.03 | $110.51 | $110.50 | 1,000 |
| 10:57 AM | $110.53 | Up $0.01 | $110.55 | $110.52 | 600 |
| 10:56 AM | $110.52 | Up $0.02 | $110.57 | $110.49 | 1,100 |
| 10:55 AM | $110.50 | Down $ -0.02 | $110.54 | $110.46 | 500 |
| 10:53 AM | $110.52 | Up $0.05 | $110.52 | $110.52 | 100 |
| 10:53 AM | $110.52 | Up $0.00 | $110.52 | $110.52 | 0 |
| 10:52 AM | $110.47 | Up $0.03 | $110.54 | $110.47 | 400 |
| 10:51 AM | $110.44 | Up $0.01 | $110.44 | $110.42 | 300 |
| 10:50 AM | $110.43 | Up $0.07 | $110.43 | $110.31 | 500 |
| 10:48 AM | $110.37 | Up $0.05 | $110.37 | $110.27 | 600 |
| 10:48 AM | $110.37 | Up $0.00 | $110.37 | $110.27 | 0 |
| 10:47 AM | $110.32 | Up $0.00 | $110.35 | $110.32 | 700 |
| 10:46 AM | $110.32 | Down $ -0.03 | $110.32 | $110.29 | 700 |
| 10:45 AM | $110.35 | Down $ -0.06 | $110.39 | $110.33 | 500 |
| 10:44 AM | $110.41 | Up $0.02 | $110.41 | $110.36 | 700 |
| 10:43 AM | $110.39 | Up $0.04 | $110.40 | $110.37 | 1,500 |
| 10:42 AM | $110.35 | Down $ -0.03 | $110.39 | $110.35 | 1,400 |
| 10:41 AM | $110.38 | Up $0.00 | $110.40 | $110.35 | 1,500 |
| 10:40 AM | $110.38 | Up $0.03 | $110.41 | $110.38 | 800 |
| 10:39 AM | $110.35 | Up $0.06 | $110.35 | $110.26 | 4,500 |
| 10:38 AM | $110.29 | Up $0.01 | $110.30 | $110.26 | 3,000 |
| 10:37 AM | $110.28 | Up $0.02 | $110.32 | $110.25 | 600 |
| 10:36 AM | $110.26 | Up $0.03 | $110.28 | $110.18 | 4,100 |
| 10:35 AM | $110.23 | Up $0.06 | $110.23 | $110.22 | 600 |
| 10:34 AM | $110.17 | Down $ -0.17 | $110.34 | $110.17 | 1,800 |
| 10:32 AM | $110.34 | Down $ -0.04 | $110.36 | $110.29 | 2,600 |
| 10:32 AM | $110.34 | Up $0.00 | $110.36 | $110.29 | 0 |
| 10:31 AM | $110.38 | Up $0.09 | $110.38 | $110.29 | 2,000 |
| 10:30 AM | $110.29 | Up $0.01 | $110.35 | $110.26 | 1,400 |
| 10:28 AM | $110.28 | Up $0.02 | $110.28 | $110.24 | 700 |
| 10:28 AM | $110.28 | Up $0.00 | $110.28 | $110.24 | 0 |
| 10:27 AM | $110.26 | Up $0.07 | $110.26 | $110.20 | 1,400 |
| 10:26 AM | $110.19 | Down $ -0.06 | $110.23 | $110.16 | 1,100 |
| 10:25 AM | $110.25 | Up $0.03 | $110.28 | $110.25 | 400 |
| 10:23 AM | $110.22 | Up $0.03 | $110.22 | $110.14 | 900 |
| 10:23 AM | $110.22 | Up $0.00 | $110.22 | $110.14 | 0 |
| 10:22 AM | $110.19 | Down $ -0.08 | $110.24 | $110.17 | 700 |
| 10:21 AM | $110.27 | Down $ -0.03 | $110.27 | $110.26 | 300 |
| 10:20 AM | $110.30 | Up $0.02 | $110.34 | $110.30 | 300 |
| 10:19 AM | $110.28 | Up $0.03 | $110.28 | $110.23 | 500 |
| 10:18 AM | $110.25 | Up $0.01 | $110.27 | $110.19 | 1,200 |
| 10:17 AM | $110.24 | Up $0.03 | $110.24 | $110.23 | 300 |
| 10:16 AM | $110.21 | Up $0.05 | $110.22 | $110.17 | 500 |
| 10:15 AM | $110.16 | Down $ -0.01 | $110.26 | $110.11 | 900 |
| 10:14 AM | $110.17 | Up $0.07 | $110.18 | $110.14 | 400 |
| 10:13 AM | $110.10 | Up $0.00 | $110.11 | $110.04 | 900 |
| 10:12 AM | $110.10 | Up $0.02 | $110.11 | $110.10 | 600 |
| 10:11 AM | $110.08 | Up $0.02 | $110.08 | $110.06 | 400 |
| 10:10 AM | $110.06 | Up $0.04 | $110.06 | $110.06 | 400 |
| 10:09 AM | $110.02 | Up $0.06 | $110.02 | $110.02 | 100 |
| 10:08 AM | $109.96 | Up $0.04 | $110.00 | $109.92 | 1,500 |
| 10:06 AM | $109.92 | Up $0.11 | $109.92 | $109.81 | 300 |
| 10:06 AM | $109.92 | Up $0.00 | $109.92 | $109.81 | 0 |
| 10:05 AM | $109.81 | Up $0.04 | $109.81 | $109.78 | 900 |
| 10:04 AM | $109.77 | Down $ -0.09 | $109.85 | $109.77 | 800 |
| 10:03 AM | $109.86 | Down $ -0.04 | $109.86 | $109.86 | 100 |
| 10:02 AM | $109.90 | Up $0.03 | $109.91 | $109.85 | 1,500 |
| 10:01 AM | $109.87 | Up $0.06 | $109.91 | $109.86 | 1,200 |
| 09:59 AM | $109.81 | Up $0.08 | $109.81 | $109.78 | 700 |
| 09:59 AM | $109.81 | Up $0.00 | $109.81 | $109.78 | 0 |
| 09:58 AM | $109.73 | Down $ -0.05 | $109.73 | $109.70 | 500 |
| 09:57 AM | $109.78 | Up $0.02 | $109.78 | $109.69 | 1,100 |
| 09:56 AM | $109.76 | Up $0.09 | $109.85 | $109.74 | 900 |
| 09:55 AM | $109.67 | Down $ -0.02 | $109.69 | $109.67 | 2,200 |
| 09:54 AM | $109.69 | Up $0.16 | $109.70 | $109.59 | 1,000 |
| 09:53 AM | $109.53 | Up $0.18 | $109.53 | $109.42 | 800 |
| 09:52 AM | $109.35 | Down $ -0.06 | $109.35 | $109.35 | 700 |
| 09:51 AM | $109.41 | Down $ -0.16 | $109.51 | $109.41 | 200 |
| 09:50 AM | $109.57 | Up $0.17 | $109.57 | $109.41 | 800 |
| 09:49 AM | $109.40 | Up $0.00 | $109.40 | $109.40 | 100 |
| 09:48 AM | $109.40 | Up $0.05 | $109.41 | $109.36 | 900 |
| 09:46 AM | $109.35 | Up $0.05 | $109.40 | $109.35 | 500 |
| 09:46 AM | $109.35 | Up $0.00 | $109.40 | $109.35 | 0 |
| 09:45 AM | $109.30 | Down $ -0.13 | $109.40 | $109.29 | 500 |
| 09:43 AM | $109.43 | Up $0.05 | $109.43 | $109.32 | 2,100 |
| 09:43 AM | $109.43 | Up $0.00 | $109.43 | $109.32 | 0 |
| 09:42 AM | $109.38 | Down $ -0.08 | $109.43 | $109.29 | 600 |
| 09:41 AM | $109.46 | Up $0.01 | $109.59 | $109.46 | 600 |
| 09:40 AM | $109.45 | Up $0.14 | $109.63 | $109.30 | 2,700 |
| 09:38 AM | $109.31 | Up $0.22 | $109.31 | $109.25 | 500 |
| 09:38 AM | $109.31 | Up $0.00 | $109.31 | $109.25 | 0 |
| 09:37 AM | $109.09 | Down $ -0.19 | $109.45 | $109.09 | 900 |
| 09:36 AM | $109.28 | Down $ -0.03 | $109.69 | $109.28 | 3,100 |
| 09:35 AM | $109.31 | Down $ -0.12 | $109.51 | $109.31 | 300 |
| 09:34 AM | $109.43 | Up $0.31 | $109.43 | $109.14 | 1,000 |
| 09:33 AM | $109.12 | Down $ -0.26 | $109.12 | $109.12 | 200 |
| 09:31 AM | $109.38 | Up $0.49 | $109.38 | $108.95 | 1,800 |
| 09:31 AM | $109.38 | Up $0.00 | $109.38 | $108.95 | 0 |
| 09:30 AM | $108.89 | Down $ -0.02 | $109.33 | $108.44 | 3,600 |
| Previous close | $108.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/05/2026 | $111.17 | $110.70 | $111.45 | $110.63 | 348,300 |
| 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 |
| 10/04/2026 | $105.73 | $105.89 | $106.42 | $105.52 | 307,400 |
| 09/04/2026 | $106.26 | $107.24 | $107.80 | $106.14 | 696,100 |
| 08/04/2026 | $107.37 | $106.50 | $107.60 | $106.21 | 829,600 |
| 07/04/2026 | $106.33 | $106.96 | $107.25 | $106.22 | 1,017,800 |
| 06/04/2026 | $107.63 | $108.06 | $108.45 | $107.33 | 2,383,500 |
| 02/04/2026 | $106.71 | $106.62 | $107.35 | $106.33 | 2,196,000 |
| 01/04/2026 | $104.32 | $103.10 | $104.37 | $102.91 | 856,900 |
| 31/03/2026 | $102.94 | $103.09 | $103.68 | $102.28 | 1,208,100 |
| 30/03/2026 | $102.81 | $103.51 | $103.78 | $102.55 | 1,416,700 |
| 27/03/2026 | $99.23 | $99.78 | $99.99 | $98.83 | 921,400 |
| 26/03/2026 | $101.24 | $101.88 | $102.05 | $101.04 | 1,591,800 |
| 25/03/2026 | $100.64 | $98.88 | $100.90 | $98.85 | 882,000 |
| 24/03/2026 | $101.66 | $103.07 | $103.25 | $101.57 | 1,172,100 |
Graphs are not available, please refer to the detailed table