Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
101.65 Up 1.29 (1.27 %)
Delayed : 2025/12/05 17:40:00
- Previous close $100.36
- Opening $100.27
- Today High $102.00
- Today Low $100.16
- Price Bid $100.00
- Price Ask $100.00
- 52 Weeks High $102.75
- 52 Weeks Low $83.32
- Size Bid 1
- Size Ask 13
- Volume 634,819
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $101.65 | Down $ -0.02 | $101.65 | $101.65 | 465,100 |
| 03:59 PM | $101.67 | Up $0.10 | $101.67 | $101.56 | 12,100 |
| 03:58 PM | $101.57 | Down $ -0.09 | $101.66 | $101.54 | 5,900 |
| 03:57 PM | $101.66 | Up $0.02 | $101.66 | $101.61 | 3,300 |
| 03:56 PM | $101.64 | Down $ -0.05 | $101.69 | $101.64 | 2,100 |
| 03:55 PM | $101.69 | Down $ -0.05 | $101.69 | $101.64 | 2,500 |
| 03:54 PM | $101.74 | Down $ -0.03 | $101.83 | $101.74 | 3,700 |
| 03:53 PM | $101.77 | Up $0.02 | $101.77 | $101.71 | 1,500 |
| 03:52 PM | $101.75 | Up $0.01 | $101.75 | $101.70 | 1,600 |
| 03:51 PM | $101.74 | Up $0.07 | $101.77 | $101.65 | 4,500 |
| 03:50 PM | $101.67 | Up $0.16 | $101.75 | $101.53 | 5,900 |
| 03:49 PM | $101.52 | Down $ -0.03 | $101.52 | $101.52 | 100 |
| 03:48 PM | $101.55 | Up $0.04 | $101.55 | $101.55 | 100 |
| 03:47 PM | $101.51 | Up $0.09 | $101.51 | $101.44 | 1,400 |
| 03:46 PM | $101.43 | Down $ -0.03 | $101.43 | $101.43 | 100 |
| 03:45 PM | $101.46 | Down $ -0.08 | $101.52 | $101.46 | 400 |
| 03:44 PM | $101.54 | Up $0.04 | $101.54 | $101.51 | 800 |
| 03:42 PM | $101.50 | Up $0.03 | $101.50 | $101.46 | 800 |
| 03:42 PM | $101.50 | Up $0.00 | $101.50 | $101.46 | 0 |
| 03:41 PM | $101.47 | Down $ -0.01 | $101.47 | $101.47 | 200 |
| 03:40 PM | $101.48 | Down $ -0.06 | $101.48 | $101.47 | 300 |
| 03:39 PM | $101.54 | Down $ -0.05 | $101.55 | $101.54 | 200 |
| 03:38 PM | $101.60 | Down $ -0.03 | $101.60 | $101.60 | 100 |
| 03:37 PM | $101.62 | Down $ -0.01 | $101.62 | $101.62 | 400 |
| 03:36 PM | $101.63 | Down $ -0.06 | $101.66 | $101.63 | 500 |
| 03:35 PM | $101.69 | Up $0.02 | $101.69 | $101.68 | 300 |
| 03:34 PM | $101.67 | Down $ -0.03 | $101.67 | $101.67 | 100 |
| 03:33 PM | $101.70 | Up $0.01 | $101.70 | $101.70 | 200 |
| 03:32 PM | $101.69 | Down $ -0.05 | $101.69 | $101.66 | 700 |
| 03:31 PM | $101.74 | Up $0.01 | $101.74 | $101.70 | 200 |
| 03:30 PM | $101.73 | Down $ -0.01 | $101.77 | $101.72 | 600 |
| 03:29 PM | $101.74 | Down $ -0.05 | $101.74 | $101.74 | 100 |
| 03:28 PM | $101.79 | Up $0.02 | $101.79 | $101.79 | 100 |
| 03:27 PM | $101.77 | Down $ -0.01 | $101.79 | $101.77 | 400 |
| 03:26 PM | $101.78 | Down $ -0.01 | $101.78 | $101.76 | 400 |
| 03:25 PM | $101.79 | Down $ -0.11 | $101.79 | $101.79 | 200 |
| 03:23 PM | $101.91 | Down $ -0.03 | $101.91 | $101.91 | 100 |
| 03:23 PM | $101.91 | Up $0.00 | $101.91 | $101.91 | 0 |
| 03:22 PM | $101.93 | Down $ -0.01 | $101.94 | $101.93 | 300 |
| 03:21 PM | $101.94 | Down $ -0.03 | $101.97 | $101.94 | 300 |
| 03:20 PM | $101.97 | Up $0.01 | $101.97 | $101.96 | 200 |
| 03:19 PM | $101.96 | Up $0.01 | $101.96 | $101.95 | 200 |
| 03:18 PM | $101.95 | Up $0.00 | $101.95 | $101.95 | 400 |
| 03:16 PM | $101.95 | Down $ -0.04 | $102.00 | $101.95 | 1,100 |
| 03:16 PM | $101.95 | Up $0.00 | $102.00 | $101.95 | 0 |
| 03:15 PM | $101.99 | Up $0.14 | $101.99 | $101.89 | 1,500 |
| 03:13 PM | $101.85 | Up $0.03 | $101.85 | $101.85 | 200 |
| 03:13 PM | $101.85 | Up $0.00 | $101.85 | $101.85 | 0 |
| 03:12 PM | $101.81 | Up $0.04 | $101.81 | $101.81 | 100 |
| 03:11 PM | $101.77 | Up $0.05 | $101.77 | $101.73 | 1,500 |
| 03:10 PM | $101.72 | Down $ -0.04 | $101.72 | $101.72 | 100 |
| 03:07 PM | $101.76 | Up $0.03 | $101.76 | $101.76 | 100 |
| 03:07 PM | $101.76 | Up $0.00 | $101.76 | $101.76 | 0 |
| 03:07 PM | $101.76 | Up $0.00 | $101.76 | $101.76 | 0 |
| 03:06 PM | $101.73 | Down $ -0.06 | $101.73 | $101.73 | 200 |
| 03:04 PM | $101.79 | Up $0.07 | $101.79 | $101.68 | 1,200 |
| 03:04 PM | $101.79 | Up $0.00 | $101.79 | $101.68 | 0 |
| 03:02 PM | $101.72 | Up $0.02 | $101.72 | $101.70 | 400 |
| 03:02 PM | $101.72 | Up $0.00 | $101.72 | $101.70 | 0 |
| 03:01 PM | $101.70 | Up $0.02 | $101.70 | $101.69 | 200 |
| 03:00 PM | $101.68 | Down $ -0.05 | $101.71 | $101.68 | 200 |
| 02:57 PM | $101.73 | Up $0.00 | $101.73 | $101.73 | 100 |
| 02:57 PM | $101.73 | Up $0.00 | $101.73 | $101.73 | 0 |
| 02:57 PM | $101.73 | Up $0.00 | $101.73 | $101.73 | 0 |
| 02:56 PM | $101.73 | Up $0.03 | $101.74 | $101.73 | 600 |
| 02:55 PM | $101.70 | Up $0.02 | $101.70 | $101.70 | 1,800 |
| 02:54 PM | $101.68 | Up $0.01 | $101.69 | $101.68 | 800 |
| 02:52 PM | $101.67 | Up $0.03 | $101.74 | $101.67 | 2,400 |
| 02:52 PM | $101.67 | Up $0.00 | $101.74 | $101.67 | 0 |
| 02:49 PM | $101.64 | Up $0.00 | $101.64 | $101.64 | 100 |
| 02:49 PM | $101.64 | Up $0.00 | $101.64 | $101.64 | 0 |
| 02:49 PM | $101.64 | Up $0.00 | $101.64 | $101.64 | 0 |
| 02:48 PM | $101.64 | Down $ -0.01 | $101.67 | $101.64 | 200 |
| 02:47 PM | $101.65 | Up $0.04 | $101.65 | $101.62 | 800 |
| 02:45 PM | $101.61 | Up $0.01 | $101.61 | $101.61 | 100 |
| 02:45 PM | $101.61 | Up $0.00 | $101.61 | $101.61 | 0 |
| 02:43 PM | $101.60 | Up $0.05 | $101.60 | $101.60 | 300 |
| 02:43 PM | $101.60 | Up $0.00 | $101.60 | $101.60 | 0 |
| 02:42 PM | $101.55 | Up $0.00 | $101.55 | $101.55 | 300 |
| 02:41 PM | $101.55 | Up $0.02 | $101.55 | $101.53 | 400 |
| 02:40 PM | $101.53 | Up $0.02 | $101.53 | $101.53 | 100 |
| 02:39 PM | $101.51 | Up $0.06 | $101.51 | $101.49 | 1,600 |
| 02:37 PM | $101.45 | Down $ -0.04 | $101.48 | $101.45 | 200 |
| 02:37 PM | $101.45 | Up $0.00 | $101.48 | $101.45 | 0 |
| 02:36 PM | $101.49 | Down $ -0.01 | $101.50 | $101.49 | 2,500 |
| 02:35 PM | $101.50 | Up $0.03 | $101.50 | $101.47 | 2,900 |
| 02:34 PM | $101.47 | Up $0.06 | $101.47 | $101.47 | 100 |
| 02:32 PM | $101.41 | Up $0.04 | $101.41 | $101.41 | 100 |
| 02:32 PM | $101.41 | Up $0.00 | $101.41 | $101.41 | 0 |
| 02:31 PM | $101.37 | Up $0.03 | $101.37 | $101.37 | 100 |
| 02:30 PM | $101.34 | Up $0.04 | $101.34 | $101.33 | 200 |
| 02:29 PM | $101.30 | Up $0.01 | $101.30 | $101.28 | 200 |
| 02:28 PM | $101.29 | Up $0.00 | $101.29 | $101.29 | 200 |
| 02:27 PM | $101.29 | Up $0.02 | $101.29 | $101.26 | 300 |
| 02:25 PM | $101.27 | Up $0.01 | $101.27 | $101.27 | 100 |
| 02:25 PM | $101.27 | Up $0.00 | $101.27 | $101.27 | 0 |
| 02:24 PM | $101.26 | Down $ -0.04 | $101.26 | $101.25 | 200 |
| 02:23 PM | $101.30 | Down $ -0.04 | $101.32 | $101.30 | 400 |
| 02:21 PM | $101.34 | Up $0.04 | $101.36 | $101.34 | 200 |
| 02:21 PM | $101.34 | Up $0.00 | $101.36 | $101.34 | 0 |
| 02:19 PM | $101.30 | Down $ -0.02 | $101.32 | $101.30 | 400 |
| 02:19 PM | $101.30 | Up $0.00 | $101.32 | $101.30 | 0 |
| 02:17 PM | $101.32 | Up $0.01 | $101.32 | $101.32 | 100 |
| 02:17 PM | $101.32 | Up $0.00 | $101.32 | $101.32 | 0 |
| 02:16 PM | $101.31 | Up $0.06 | $101.42 | $101.26 | 1,100 |
| 02:14 PM | $101.25 | Down $ -0.03 | $101.25 | $101.25 | 100 |
| 02:14 PM | $101.25 | Up $0.00 | $101.25 | $101.25 | 0 |
| 02:13 PM | $101.28 | Up $0.09 | $101.28 | $101.25 | 700 |
| 02:12 PM | $101.19 | Down $ -0.03 | $101.22 | $101.19 | 200 |
| 02:10 PM | $101.22 | Up $0.00 | $101.22 | $101.22 | 100 |
| 02:10 PM | $101.22 | Up $0.00 | $101.22 | $101.22 | 0 |
| 02:06 PM | $101.22 | Up $0.06 | $101.22 | $101.20 | 300 |
| 02:06 PM | $101.22 | Up $0.00 | $101.22 | $101.20 | 0 |
| 02:06 PM | $101.22 | Up $0.00 | $101.22 | $101.20 | 0 |
| 02:06 PM | $101.22 | Up $0.00 | $101.22 | $101.20 | 0 |
| 02:05 PM | $101.16 | Up $0.02 | $101.18 | $101.16 | 300 |
| 02:03 PM | $101.14 | Down $ -0.07 | $101.14 | $101.14 | 100 |
| 02:03 PM | $101.14 | Up $0.00 | $101.14 | $101.14 | 0 |
| 02:00 PM | $101.21 | Up $0.04 | $101.21 | $101.18 | 300 |
| 02:00 PM | $101.21 | Up $0.00 | $101.21 | $101.18 | 0 |
| 02:00 PM | $101.21 | Up $0.00 | $101.21 | $101.18 | 0 |
| 01:59 PM | $101.17 | Up $0.02 | $101.17 | $101.17 | 100 |
| 01:57 PM | $101.15 | Down $ -0.02 | $101.15 | $101.14 | 400 |
| 01:57 PM | $101.15 | Up $0.00 | $101.15 | $101.14 | 0 |
| 01:55 PM | $101.17 | Up $0.01 | $101.17 | $101.17 | 1,000 |
| 01:55 PM | $101.17 | Up $0.00 | $101.17 | $101.17 | 0 |
| 01:54 PM | $101.16 | Down $ -0.03 | $101.16 | $101.16 | 100 |
| 01:52 PM | $101.19 | Down $ -0.03 | $101.19 | $101.19 | 100 |
| 01:52 PM | $101.19 | Up $0.00 | $101.19 | $101.19 | 0 |
| 01:49 PM | $101.22 | Up $0.01 | $101.22 | $101.21 | 200 |
| 01:49 PM | $101.22 | Up $0.00 | $101.22 | $101.21 | 0 |
| 01:49 PM | $101.22 | Up $0.00 | $101.22 | $101.21 | 0 |
| 01:48 PM | $101.21 | Up $0.04 | $101.21 | $101.12 | 900 |
| 01:46 PM | $101.17 | Down $ -0.07 | $101.17 | $101.17 | 100 |
| 01:46 PM | $101.17 | Up $0.00 | $101.17 | $101.17 | 0 |
| 01:45 PM | $101.24 | Up $0.00 | $101.26 | $101.24 | 200 |
| 01:42 PM | $101.24 | Up $0.02 | $101.24 | $101.24 | 100 |
| 01:42 PM | $101.24 | Up $0.00 | $101.24 | $101.24 | 0 |
| 01:42 PM | $101.24 | Up $0.00 | $101.24 | $101.24 | 0 |
| 01:39 PM | $101.22 | Down $ -0.01 | $101.22 | $101.20 | 300 |
| 01:39 PM | $101.22 | Up $0.00 | $101.22 | $101.20 | 0 |
| 01:39 PM | $101.22 | Up $0.00 | $101.22 | $101.20 | 0 |
| 01:36 PM | $101.23 | Up $0.04 | $101.23 | $101.18 | 700 |
| 01:36 PM | $101.23 | Up $0.00 | $101.23 | $101.18 | 0 |
| 01:36 PM | $101.23 | Up $0.00 | $101.23 | $101.18 | 0 |
| 01:35 PM | $101.19 | Up $0.05 | $101.19 | $101.18 | 200 |
| 01:33 PM | $101.14 | Up $0.05 | $101.14 | $101.10 | 300 |
| 01:33 PM | $101.14 | Up $0.00 | $101.14 | $101.10 | 0 |
| 01:32 PM | $101.09 | Up $0.03 | $101.09 | $101.06 | 700 |
| 01:30 PM | $101.06 | Down $ -0.02 | $101.08 | $101.06 | 2,300 |
| 01:30 PM | $101.06 | Up $0.00 | $101.08 | $101.06 | 0 |
| 01:29 PM | $101.08 | Up $0.03 | $101.08 | $101.08 | 100 |
| 01:27 PM | $101.05 | Up $0.10 | $101.05 | $100.96 | 800 |
| 01:27 PM | $101.05 | Up $0.00 | $101.05 | $100.96 | 0 |
| 01:26 PM | $100.95 | Up $0.01 | $100.96 | $100.95 | 1,000 |
| 01:20 PM | $100.94 | Down $ -0.06 | $100.94 | $100.94 | 100 |
| 01:20 PM | $100.94 | Up $0.00 | $100.94 | $100.94 | 0 |
| 01:20 PM | $100.94 | Up $0.00 | $100.94 | $100.94 | 0 |
| 01:20 PM | $100.94 | Up $0.00 | $100.94 | $100.94 | 0 |
| 01:20 PM | $100.94 | Up $0.00 | $100.94 | $100.94 | 0 |
| 01:20 PM | $100.94 | Up $0.00 | $100.94 | $100.94 | 0 |
| 01:18 PM | $101.00 | Down $ -0.03 | $101.00 | $101.00 | 100 |
| 01:18 PM | $101.00 | Up $0.00 | $101.00 | $101.00 | 0 |
| 01:16 PM | $101.03 | Up $0.07 | $101.03 | $100.99 | 400 |
| 01:16 PM | $101.03 | Up $0.00 | $101.03 | $100.99 | 0 |
| 01:15 PM | $100.96 | Down $ -0.01 | $100.98 | $100.95 | 500 |
| 01:11 PM | $100.97 | Down $ -0.03 | $100.97 | $100.96 | 300 |
| 01:11 PM | $100.97 | Up $0.00 | $100.97 | $100.96 | 0 |
| 01:11 PM | $100.97 | Up $0.00 | $100.97 | $100.96 | 0 |
| 01:11 PM | $100.97 | Up $0.00 | $100.97 | $100.96 | 0 |
| 01:10 PM | $101.00 | Up $0.01 | $101.00 | $101.00 | 100 |
| 01:08 PM | $100.99 | Down $ -0.09 | $101.00 | $100.99 | 200 |
| 01:08 PM | $100.99 | Up $0.00 | $101.00 | $100.99 | 0 |
| 01:06 PM | $101.08 | Down $ -0.03 | $101.08 | $101.07 | 600 |
| 01:06 PM | $101.08 | Up $0.00 | $101.08 | $101.07 | 0 |
| 01:04 PM | $101.11 | Down $ -0.01 | $101.14 | $101.11 | 200 |
| 01:04 PM | $101.11 | Up $0.00 | $101.14 | $101.11 | 0 |
| 01:03 PM | $101.12 | Up $0.04 | $101.18 | $101.12 | 600 |
| 01:02 PM | $101.08 | Down $ -0.08 | $101.08 | $101.08 | 100 |
| 01:00 PM | $101.16 | Up $0.05 | $101.16 | $101.15 | 300 |
| 01:00 PM | $101.16 | Up $0.00 | $101.16 | $101.15 | 0 |
| 12:59 PM | $101.11 | Down $ -0.07 | $101.11 | $101.11 | 100 |
| 12:58 PM | $101.18 | Up $0.02 | $101.18 | $101.18 | 100 |
| 12:56 PM | $101.17 | Up $0.07 | $101.17 | $101.15 | 400 |
| 12:56 PM | $101.17 | Up $0.00 | $101.17 | $101.15 | 0 |
| 12:54 PM | $101.10 | Down $ -0.03 | $101.10 | $101.10 | 100 |
| 12:54 PM | $101.10 | Up $0.00 | $101.10 | $101.10 | 0 |
| 12:53 PM | $101.12 | Up $0.01 | $101.15 | $101.12 | 300 |
| 12:52 PM | $101.11 | Down $ -0.04 | $101.11 | $101.11 | 100 |
| 12:51 PM | $101.15 | Up $0.12 | $101.15 | $101.05 | 900 |
| 12:49 PM | $101.03 | Up $0.11 | $101.03 | $100.91 | 1,300 |
| 12:49 PM | $101.03 | Up $0.00 | $101.03 | $100.91 | 0 |
| 12:47 PM | $100.92 | Up $0.02 | $100.96 | $100.92 | 600 |
| 12:47 PM | $100.92 | Up $0.00 | $100.96 | $100.92 | 0 |
| 12:45 PM | $100.90 | Up $0.03 | $100.90 | $100.90 | 1,600 |
| 12:45 PM | $100.90 | Up $0.00 | $100.90 | $100.90 | 0 |
| 12:44 PM | $100.87 | Up $0.07 | $100.87 | $100.85 | 900 |
| 12:43 PM | $100.80 | Up $0.10 | $100.80 | $100.78 | 200 |
| 12:42 PM | $100.70 | Up $0.10 | $100.70 | $100.62 | 900 |
| 12:41 PM | $100.60 | Down $ -0.05 | $100.60 | $100.60 | 100 |
| 12:39 PM | $100.65 | Down $ -0.02 | $100.65 | $100.65 | 400 |
| 12:39 PM | $100.65 | Up $0.00 | $100.65 | $100.65 | 0 |
| 12:38 PM | $100.67 | Up $0.00 | $100.67 | $100.67 | 100 |
| 12:37 PM | $100.67 | Up $0.01 | $100.67 | $100.65 | 500 |
| 12:35 PM | $100.66 | Down $ -0.02 | $100.66 | $100.64 | 300 |
| 12:35 PM | $100.66 | Up $0.00 | $100.66 | $100.64 | 0 |
| 12:33 PM | $100.68 | Up $0.03 | $100.68 | $100.68 | 100 |
| 12:33 PM | $100.68 | Up $0.00 | $100.68 | $100.68 | 0 |
| 12:32 PM | $100.65 | Up $0.00 | $100.65 | $100.65 | 100 |
| 12:31 PM | $100.65 | Down $ -0.05 | $100.65 | $100.65 | 200 |
| 12:30 PM | $100.70 | Up $0.02 | $100.70 | $100.70 | 100 |
| 12:26 PM | $100.68 | Down $ -0.01 | $100.68 | $100.68 | 100 |
| 12:26 PM | $100.68 | Up $0.00 | $100.68 | $100.68 | 0 |
| 12:26 PM | $100.68 | Up $0.00 | $100.68 | $100.68 | 0 |
| 12:26 PM | $100.68 | Up $0.00 | $100.68 | $100.68 | 0 |
| 12:25 PM | $100.69 | Up $0.00 | $100.73 | $100.69 | 200 |
| 12:23 PM | $100.69 | Down $ -0.01 | $100.69 | $100.69 | 400 |
| 12:23 PM | $100.69 | Up $0.00 | $100.69 | $100.69 | 0 |
| 12:21 PM | $100.70 | Up $0.05 | $100.70 | $100.70 | 100 |
| 12:21 PM | $100.70 | Up $0.00 | $100.70 | $100.70 | 0 |
| 12:19 PM | $100.65 | Down $ -0.04 | $100.65 | $100.65 | 100 |
| 12:19 PM | $100.65 | Up $0.00 | $100.65 | $100.65 | 0 |
| 12:16 PM | $100.69 | Up $0.05 | $100.69 | $100.69 | 200 |
| 12:16 PM | $100.69 | Up $0.00 | $100.69 | $100.69 | 0 |
| 12:16 PM | $100.69 | Up $0.00 | $100.69 | $100.69 | 0 |
| 12:15 PM | $100.64 | Down $ -0.04 | $100.66 | $100.64 | 400 |
| 12:13 PM | $100.68 | Down $ -0.03 | $100.68 | $100.68 | 100 |
| 12:13 PM | $100.68 | Up $0.00 | $100.68 | $100.68 | 0 |
| 12:12 PM | $100.71 | Up $0.06 | $100.72 | $100.71 | 600 |
| 12:11 PM | $100.65 | Down $ -0.03 | $100.65 | $100.65 | 200 |
| 12:10 PM | $100.68 | Up $0.08 | $100.68 | $100.62 | 1,400 |
| 12:09 PM | $100.60 | Down $ -0.15 | $100.61 | $100.60 | 200 |
| 12:05 PM | $100.75 | Up $0.03 | $100.75 | $100.75 | 100 |
| 12:05 PM | $100.75 | Up $0.00 | $100.75 | $100.75 | 0 |
| 12:05 PM | $100.75 | Up $0.00 | $100.75 | $100.75 | 0 |
| 12:05 PM | $100.75 | Up $0.00 | $100.75 | $100.75 | 0 |
| 12:03 PM | $100.72 | Up $0.00 | $100.72 | $100.72 | 100 |
| 12:03 PM | $100.72 | Up $0.00 | $100.72 | $100.72 | 0 |
| 12:00 PM | $100.72 | Down $ -0.05 | $100.72 | $100.72 | 100 |
| 12:00 PM | $100.72 | Up $0.00 | $100.72 | $100.72 | 0 |
| 12:00 PM | $100.72 | Up $0.00 | $100.72 | $100.72 | 0 |
| 11:59 AM | $100.77 | Up $0.00 | $100.77 | $100.77 | 100 |
| 11:58 AM | $100.77 | Down $ -0.04 | $100.77 | $100.77 | 100 |
| 11:57 AM | $100.81 | Up $0.03 | $100.81 | $100.76 | 300 |
| 11:56 AM | $100.79 | Up $0.05 | $100.79 | $100.76 | 300 |
| 11:55 AM | $100.73 | Down $ -0.03 | $100.75 | $100.73 | 200 |
| 11:54 AM | $100.76 | Down $ -0.01 | $100.76 | $100.76 | 100 |
| 11:53 AM | $100.77 | Down $ -0.03 | $100.77 | $100.77 | 100 |
| 11:52 AM | $100.80 | Up $0.02 | $100.82 | $100.79 | 800 |
| 11:50 AM | $100.78 | Up $0.00 | $100.78 | $100.78 | 300 |
| 11:50 AM | $100.78 | Up $0.00 | $100.78 | $100.78 | 0 |
| 11:49 AM | $100.78 | Up $0.03 | $100.80 | $100.78 | 500 |
| 11:47 AM | $100.75 | Down $ -0.05 | $100.79 | $100.75 | 300 |
| 11:47 AM | $100.75 | Up $0.00 | $100.79 | $100.75 | 0 |
| 11:46 AM | $100.80 | Down $ -0.05 | $100.83 | $100.80 | 300 |
| 11:45 AM | $100.85 | Up $0.09 | $100.85 | $100.79 | 1,000 |
| 11:44 AM | $100.76 | Down $ -0.06 | $100.76 | $100.76 | 300 |
| 11:43 AM | $100.82 | Up $0.00 | $100.84 | $100.82 | 400 |
| 11:40 AM | $100.82 | Down $ -0.02 | $100.85 | $100.81 | 600 |
| 11:40 AM | $100.82 | Up $0.00 | $100.85 | $100.81 | 0 |
| 11:40 AM | $100.82 | Up $0.00 | $100.85 | $100.81 | 0 |
| 11:39 AM | $100.84 | Up $0.08 | $100.84 | $100.72 | 800 |
| 11:38 AM | $100.76 | Down $ -0.03 | $100.76 | $100.76 | 100 |
| 11:36 AM | $100.79 | Down $ -0.01 | $100.79 | $100.79 | 100 |
| 11:36 AM | $100.79 | Up $0.00 | $100.79 | $100.79 | 0 |
| 11:34 AM | $100.80 | Up $0.07 | $100.80 | $100.77 | 500 |
| 11:34 AM | $100.80 | Up $0.00 | $100.80 | $100.77 | 0 |
| 11:33 AM | $100.73 | Down $ -0.01 | $100.76 | $100.73 | 300 |
| 11:31 AM | $100.74 | Up $0.01 | $100.74 | $100.71 | 600 |
| 11:31 AM | $100.74 | Up $0.00 | $100.74 | $100.71 | 0 |
| 11:29 AM | $100.73 | Down $ -0.01 | $100.73 | $100.70 | 300 |
| 11:29 AM | $100.73 | Up $0.00 | $100.73 | $100.70 | 0 |
| 11:28 AM | $100.74 | Down $ -0.04 | $100.75 | $100.72 | 500 |
| 11:26 AM | $100.78 | Up $0.03 | $100.78 | $100.70 | 500 |
| 11:26 AM | $100.78 | Up $0.00 | $100.78 | $100.70 | 0 |
| 11:25 AM | $100.75 | Up $0.02 | $100.75 | $100.75 | 100 |
| 11:24 AM | $100.73 | Down $ -0.03 | $100.73 | $100.72 | 200 |
| 11:23 AM | $100.76 | Down $ -0.02 | $100.79 | $100.76 | 600 |
| 11:21 AM | $100.78 | Up $0.09 | $100.78 | $100.71 | 800 |
| 11:21 AM | $100.78 | Up $0.00 | $100.78 | $100.71 | 0 |
| 11:20 AM | $100.69 | Down $ -0.04 | $100.71 | $100.69 | 700 |
| 11:19 AM | $100.73 | Down $ -0.07 | $100.83 | $100.73 | 1,300 |
| 11:17 AM | $100.80 | Down $ -0.03 | $100.80 | $100.80 | 200 |
| 11:17 AM | $100.80 | Up $0.00 | $100.80 | $100.80 | 0 |
| 11:15 AM | $100.83 | Up $0.03 | $100.85 | $100.80 | 600 |
| 11:15 AM | $100.83 | Up $0.00 | $100.85 | $100.80 | 0 |
| 11:14 AM | $100.80 | Up $0.03 | $100.82 | $100.80 | 300 |
| 11:11 AM | $100.77 | Up $0.00 | $100.81 | $100.77 | 200 |
| 11:11 AM | $100.77 | Up $0.00 | $100.81 | $100.77 | 0 |
| 11:11 AM | $100.77 | Up $0.00 | $100.81 | $100.77 | 0 |
| 11:09 AM | $100.77 | Down $ -0.02 | $100.80 | $100.77 | 200 |
| 11:09 AM | $100.77 | Up $0.00 | $100.80 | $100.77 | 0 |
| 11:08 AM | $100.79 | Down $ -0.03 | $100.85 | $100.79 | 1,300 |
| 11:07 AM | $100.82 | Up $0.06 | $100.82 | $100.82 | 300 |
| 11:06 AM | $100.76 | Down $ -0.04 | $100.76 | $100.76 | 100 |
| 11:05 AM | $100.80 | Up $0.14 | $100.80 | $100.67 | 1,500 |
| 11:04 AM | $100.66 | Down $ -0.04 | $100.69 | $100.66 | 200 |
| 11:02 AM | $100.70 | Down $ -0.02 | $100.70 | $100.69 | 200 |
| 11:02 AM | $100.70 | Up $0.00 | $100.70 | $100.69 | 0 |
| 11:01 AM | $100.72 | Down $ -0.02 | $100.77 | $100.72 | 2,200 |
| 11:00 AM | $100.74 | Up $0.02 | $100.74 | $100.73 | 200 |
| 10:59 AM | $100.72 | Up $0.03 | $100.72 | $100.72 | 100 |
| 10:58 AM | $100.68 | Down $ -0.07 | $100.68 | $100.68 | 100 |
| 10:57 AM | $100.75 | Down $ -0.01 | $100.75 | $100.69 | 700 |
| 10:56 AM | $100.76 | Up $0.01 | $100.76 | $100.76 | 200 |
| 10:55 AM | $100.75 | Up $0.06 | $100.75 | $100.75 | 100 |
| 10:54 AM | $100.69 | Down $ -0.08 | $100.72 | $100.69 | 400 |
| 10:53 AM | $100.77 | Up $0.08 | $100.77 | $100.73 | 600 |
| 10:51 AM | $100.69 | Down $ -0.08 | $100.74 | $100.69 | 500 |
| 10:51 AM | $100.69 | Up $0.00 | $100.74 | $100.69 | 0 |
| 10:50 AM | $100.77 | Up $0.05 | $100.77 | $100.72 | 800 |
| 10:48 AM | $100.72 | Down $ -0.05 | $100.73 | $100.72 | 200 |
| 10:48 AM | $100.72 | Up $0.00 | $100.73 | $100.72 | 0 |
| 10:47 AM | $100.77 | Down $ -0.03 | $100.80 | $100.77 | 200 |
| 10:46 AM | $100.80 | Down $ -0.07 | $100.93 | $100.80 | 800 |
| 10:45 AM | $100.87 | Up $0.06 | $100.87 | $100.87 | 100 |
| 10:43 AM | $100.81 | Down $ -0.01 | $100.85 | $100.81 | 500 |
| 10:43 AM | $100.81 | Up $0.00 | $100.85 | $100.81 | 0 |
| 10:42 AM | $100.82 | Up $0.03 | $100.82 | $100.82 | 300 |
| 10:41 AM | $100.79 | Up $0.00 | $100.80 | $100.79 | 1,100 |
| 10:39 AM | $100.79 | Up $0.02 | $100.79 | $100.73 | 300 |
| 10:39 AM | $100.79 | Up $0.00 | $100.79 | $100.73 | 0 |
| 10:37 AM | $100.77 | Up $0.12 | $100.77 | $100.76 | 200 |
| 10:37 AM | $100.77 | Up $0.00 | $100.77 | $100.76 | 0 |
| 10:36 AM | $100.65 | Up $0.05 | $100.65 | $100.64 | 200 |
| 10:35 AM | $100.60 | Up $0.04 | $100.60 | $100.47 | 2,000 |
| 10:34 AM | $100.56 | Up $0.04 | $100.56 | $100.56 | 100 |
| 10:33 AM | $100.52 | Down $ -0.09 | $100.61 | $100.52 | 800 |
| 10:31 AM | $100.61 | Up $0.15 | $100.69 | $100.47 | 1,500 |
| 10:31 AM | $100.61 | Up $0.00 | $100.69 | $100.47 | 0 |
| 10:30 AM | $100.46 | Up $0.09 | $100.47 | $100.37 | 1,100 |
| 10:28 AM | $100.37 | Down $ -0.01 | $100.37 | $100.33 | 300 |
| 10:28 AM | $100.37 | Up $0.00 | $100.37 | $100.33 | 0 |
| 10:27 AM | $100.38 | Down $ -0.09 | $100.46 | $100.38 | 400 |
| 10:24 AM | $100.47 | Up $0.03 | $100.47 | $100.47 | 100 |
| 10:24 AM | $100.47 | Up $0.00 | $100.47 | $100.47 | 0 |
| 10:24 AM | $100.47 | Up $0.00 | $100.47 | $100.47 | 0 |
| 10:23 AM | $100.44 | Down $ -0.02 | $100.44 | $100.44 | 500 |
| 10:22 AM | $100.46 | Up $0.02 | $100.46 | $100.42 | 400 |
| 10:21 AM | $100.44 | Down $ -0.10 | $100.45 | $100.44 | 200 |
| 10:20 AM | $100.54 | Down $ -0.07 | $100.59 | $100.54 | 800 |
| 10:19 AM | $100.61 | Down $ -0.07 | $100.64 | $100.61 | 400 |
| 10:18 AM | $100.68 | Up $0.15 | $100.68 | $100.51 | 1,800 |
| 10:17 AM | $100.53 | Down $ -0.04 | $100.53 | $100.53 | 100 |
| 10:16 AM | $100.57 | Up $0.05 | $100.57 | $100.57 | 100 |
| 10:14 AM | $100.52 | Up $0.03 | $100.52 | $100.52 | 100 |
| 10:14 AM | $100.52 | Up $0.00 | $100.52 | $100.52 | 0 |
| 10:12 AM | $100.49 | Down $ -0.12 | $100.53 | $100.48 | 300 |
| 10:12 AM | $100.49 | Up $0.00 | $100.53 | $100.48 | 0 |
| 10:11 AM | $100.61 | Up $0.01 | $100.61 | $100.61 | 100 |
| 10:10 AM | $100.60 | Up $0.07 | $100.60 | $100.59 | 300 |
| 10:08 AM | $100.53 | Down $ -0.05 | $100.54 | $100.53 | 300 |
| 10:08 AM | $100.53 | Up $0.00 | $100.54 | $100.53 | 0 |
| 10:07 AM | $100.58 | Up $0.07 | $100.64 | $100.52 | 1,700 |
| 10:06 AM | $100.51 | Down $ -0.16 | $100.60 | $100.51 | 400 |
| 10:05 AM | $100.67 | Down $ -0.04 | $100.67 | $100.66 | 200 |
| 10:04 AM | $100.71 | Down $ -0.06 | $100.71 | $100.71 | 100 |
| 10:03 AM | $100.77 | Down $ -0.02 | $100.77 | $100.77 | 100 |
| 10:01 AM | $100.79 | Up $0.02 | $100.79 | $100.79 | 300 |
| 10:01 AM | $100.79 | Up $0.00 | $100.79 | $100.79 | 0 |
| 10:00 AM | $100.77 | Up $0.01 | $100.90 | $100.77 | 1,400 |
| 09:59 AM | $100.76 | Down $ -0.07 | $100.76 | $100.76 | 100 |
| 09:58 AM | $100.83 | Down $ -0.06 | $100.83 | $100.83 | 100 |
| 09:56 AM | $100.89 | Up $0.19 | $100.89 | $100.80 | 600 |
| 09:56 AM | $100.89 | Up $0.00 | $100.89 | $100.80 | 0 |
| 09:55 AM | $100.70 | Down $ -0.03 | $100.77 | $100.70 | 500 |
| 09:54 AM | $100.73 | Down $ -0.06 | $100.73 | $100.67 | 1,000 |
| 09:52 AM | $100.79 | Up $0.07 | $100.79 | $100.78 | 500 |
| 09:52 AM | $100.79 | Up $0.00 | $100.79 | $100.78 | 0 |
| 09:50 AM | $100.72 | Down $ -0.11 | $100.72 | $100.68 | 200 |
| 09:50 AM | $100.72 | Up $0.00 | $100.72 | $100.68 | 0 |
| 09:49 AM | $100.83 | Up $0.14 | $100.83 | $100.78 | 500 |
| 09:47 AM | $100.69 | Up $0.09 | $100.69 | $100.66 | 300 |
| 09:47 AM | $100.69 | Up $0.00 | $100.69 | $100.66 | 0 |
| 09:44 AM | $100.60 | Down $ -0.04 | $100.60 | $100.60 | 100 |
| 09:44 AM | $100.60 | Up $0.00 | $100.60 | $100.60 | 0 |
| 09:44 AM | $100.60 | Up $0.00 | $100.60 | $100.60 | 0 |
| 09:43 AM | $100.64 | Up $0.09 | $100.64 | $100.64 | 100 |
| 09:42 AM | $100.55 | Up $0.08 | $100.55 | $100.55 | 100 |
| 09:41 AM | $100.47 | Down $ -0.03 | $100.47 | $100.46 | 200 |
| 09:40 AM | $100.50 | Up $0.10 | $100.51 | $100.38 | 800 |
| 09:39 AM | $100.40 | Up $0.12 | $100.40 | $100.35 | 200 |
| 09:36 AM | $100.28 | Up $0.02 | $100.28 | $100.28 | 100 |
| 09:36 AM | $100.28 | Up $0.00 | $100.28 | $100.28 | 0 |
| 09:36 AM | $100.28 | Up $0.00 | $100.28 | $100.28 | 0 |
| 09:33 AM | $100.26 | Up $0.05 | $100.26 | $100.24 | 300 |
| 09:33 AM | $100.26 | Up $0.00 | $100.26 | $100.24 | 0 |
| 09:33 AM | $100.26 | Up $0.00 | $100.26 | $100.24 | 0 |
| 09:32 AM | $100.21 | Up $0.05 | $100.31 | $100.21 | 500 |
| 09:31 AM | $100.16 | Down $ -0.05 | $100.16 | $100.16 | 100 |
| 09:30 AM | $100.21 | Down $ -0.15 | $100.27 | $100.21 | 2,100 |
| Previous close | $100.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | $101.65 | $100.72 | $102.00 | $100.60 | 576,200 |
| 04/12/2025 | $100.36 | $100.56 | $100.84 | $100.31 | 1,169,300 |
| 03/12/2025 | $100.37 | $100.41 | $100.62 | $100.04 | 947,100 |
| 02/12/2025 | $99.66 | $99.83 | $100.15 | $99.33 | 1,029,600 |
| 01/12/2025 | $100.25 | $100.48 | $100.62 | $100.12 | 355,200 |
| 28/11/2025 | $101.54 | $101.78 | $101.88 | $101.13 | 337,400 |
| 27/11/2025 | $101.47 | $101.36 | $101.62 | $101.32 | 44,700 |
| 26/11/2025 | $101.38 | $102.13 | $102.41 | $101.34 | 310,000 |
| 25/11/2025 | $101.58 | $102.00 | $102.10 | $100.90 | 920,000 |
| 24/11/2025 | $98.59 | $99.49 | $99.50 | $98.51 | 3,244,900 |
| 21/11/2025 | $99.34 | $99.62 | $100.05 | $99.27 | 553,300 |
| 20/11/2025 | $95.90 | $95.84 | $96.43 | $95.71 | 365,500 |
| 19/11/2025 | $95.37 | $95.20 | $95.76 | $95.08 | 657,500 |
| 18/11/2025 | $94.20 | $94.48 | $94.88 | $94.12 | 923,700 |
| 17/11/2025 | $95.89 | $96.13 | $96.70 | $94.90 | 2,021,400 |
| 14/11/2025 | $96.35 | $96.50 | $96.79 | $95.71 | 374,000 |
| 13/11/2025 | $98.80 | $98.22 | $98.86 | $97.98 | 997,600 |
| 12/11/2025 | $96.92 | $96.52 | $97.35 | $96.49 | 389,300 |
| 11/11/2025 | $96.51 | $96.54 | $96.75 | $96.24 | 176,300 |
| 10/11/2025 | $97.00 | $96.74 | $97.22 | $96.25 | 293,600 |
| 07/11/2025 | $95.10 | $95.71 | $95.79 | $94.54 | 873,800 |
| 06/11/2025 | $96.27 | $96.17 | $96.50 | $95.42 | 1,028,400 |
| 05/11/2025 | $94.62 | $94.26 | $95.00 | $94.24 | 605,500 |
| 04/11/2025 | $93.31 | $92.92 | $93.38 | $92.39 | 538,300 |
| 03/11/2025 | $92.48 | $91.84 | $92.58 | $91.59 | 762,600 |
| 31/10/2025 | $92.12 | $93.02 | $93.27 | $92.00 | 795,300 |
| 30/10/2025 | $93.89 | $94.91 | $94.97 | $93.76 | 673,500 |
| 29/10/2025 | $92.10 | $91.50 | $92.33 | $91.10 | 545,500 |
| 28/10/2025 | $93.05 | $94.27 | $94.32 | $93.04 | 371,800 |
| 27/10/2025 | $94.30 | $94.29 | $94.36 | $93.96 | 370,700 |
Graphs are not available, please refer to the detailed table