Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
94.90 Down -0.24 (-0.25 %)
Delayed : 2026/01/19 17:40:00
- Previous close $95.14
- Opening $94.95
- Today High $95.32
- Today Low $94.50
- Price Bid $94.85
- Price Ask $94.85
- 52 Weeks High $102.75
- 52 Weeks Low $83.32
- Size Bid 2
- Size Ask 3
- Volume 127,295
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 38,800 |
| 03:59 PM | $94.90 | Up $0.00 | $94.90 | $94.85 | 7,000 |
| 03:58 PM | $94.90 | Up $0.01 | $94.90 | $94.90 | 500 |
| 03:57 PM | $94.89 | Down $ -0.01 | $94.90 | $94.89 | 700 |
| 03:56 PM | $94.90 | Up $0.00 | $94.90 | $94.89 | 5,600 |
| 03:55 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 5,300 |
| 03:54 PM | $94.90 | Up $0.02 | $94.90 | $94.90 | 100 |
| 03:53 PM | $94.88 | Down $ -0.02 | $94.88 | $94.88 | 100 |
| 03:52 PM | $94.90 | Up $0.01 | $94.90 | $94.90 | 1,100 |
| 03:51 PM | $94.89 | Down $ -0.01 | $94.91 | $94.86 | 3,100 |
| 03:50 PM | $94.90 | Up $0.07 | $94.93 | $94.90 | 500 |
| 03:49 PM | $94.83 | Up $0.02 | $94.83 | $94.83 | 100 |
| 03:48 PM | $94.81 | Down $ -0.09 | $94.86 | $94.81 | 400 |
| 03:47 PM | $94.90 | Down $ -0.01 | $94.90 | $94.75 | 2,300 |
| 03:46 PM | $94.91 | Down $ -0.19 | $95.10 | $94.91 | 3,700 |
| 03:45 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 100 |
| 03:44 PM | $95.10 | Up $0.05 | $95.10 | $95.10 | 200 |
| 03:43 PM | $95.05 | Down $ -0.05 | $95.14 | $95.05 | 200 |
| 03:42 PM | $95.10 | Up $0.02 | $95.10 | $95.10 | 100 |
| 03:38 PM | $95.08 | Down $ -0.06 | $95.08 | $95.08 | 200 |
| 03:38 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 0 |
| 03:38 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 0 |
| 03:38 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 0 |
| 03:36 PM | $95.14 | Down $ -0.03 | $95.14 | $95.14 | 600 |
| 03:36 PM | $95.14 | Up $0.00 | $95.14 | $95.14 | 0 |
| 03:35 PM | $95.17 | Down $ -0.06 | $95.23 | $95.17 | 200 |
| 03:34 PM | $95.23 | Down $ -0.01 | $95.23 | $95.23 | 100 |
| 03:33 PM | $95.24 | Up $0.12 | $95.24 | $95.18 | 500 |
| 03:32 PM | $95.12 | Up $0.14 | $95.12 | $95.02 | 1,900 |
| 03:31 PM | $94.98 | Down $ -0.01 | $95.00 | $94.98 | 200 |
| 03:30 PM | $94.99 | Up $0.00 | $94.99 | $94.99 | 400 |
| 03:29 PM | $94.99 | Up $0.00 | $94.99 | $94.99 | 100 |
| 03:28 PM | $94.99 | Up $0.00 | $94.99 | $94.99 | 100 |
| 03:27 PM | $94.99 | Up $0.00 | $94.99 | $94.99 | 100 |
| 03:26 PM | $94.99 | Down $ -0.02 | $95.00 | $94.99 | 400 |
| 03:25 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 700 |
| 03:24 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 100 |
| 03:23 PM | $95.01 | Up $0.01 | $95.01 | $95.01 | 200 |
| 03:22 PM | $95.00 | Down $ -0.02 | $95.01 | $95.00 | 300 |
| 03:21 PM | $95.02 | Up $0.00 | $95.02 | $95.02 | 100 |
| 03:20 PM | $95.02 | Up $0.00 | $95.02 | $95.02 | 100 |
| 03:19 PM | $95.02 | Up $0.00 | $95.02 | $95.02 | 100 |
| 03:18 PM | $95.02 | Down $ -0.01 | $95.03 | $95.02 | 200 |
| 03:17 PM | $95.03 | Down $ -0.03 | $95.04 | $95.03 | 300 |
| 03:16 PM | $95.06 | Up $0.00 | $95.06 | $95.06 | 100 |
| 03:13 PM | $95.06 | Down $ -0.01 | $95.06 | $95.06 | 400 |
| 03:13 PM | $95.06 | Up $0.00 | $95.06 | $95.06 | 0 |
| 03:13 PM | $95.06 | Up $0.00 | $95.06 | $95.06 | 0 |
| 03:12 PM | $95.07 | Down $ -0.05 | $95.07 | $95.07 | 100 |
| 03:11 PM | $95.12 | Up $0.04 | $95.12 | $95.09 | 700 |
| 03:10 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 100 |
| 03:09 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 100 |
| 03:07 PM | $95.08 | Up $0.03 | $95.08 | $95.08 | 100 |
| 03:07 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 0 |
| 03:06 PM | $95.04 | Down $ -0.02 | $95.04 | $95.04 | 100 |
| 02:58 PM | $95.06 | Down $ -0.03 | $95.09 | $95.06 | 600 |
| 02:58 PM | $95.06 | Up $0.00 | $95.09 | $95.06 | 0 |
| 02:58 PM | $95.06 | Up $0.00 | $95.09 | $95.06 | 0 |
| 02:58 PM | $95.06 | Up $0.00 | $95.09 | $95.06 | 0 |
| 02:58 PM | $95.06 | Up $0.00 | $95.09 | $95.06 | 0 |
| 02:58 PM | $95.06 | Up $0.00 | $95.09 | $95.06 | 0 |
| 02:58 PM | $95.06 | Up $0.00 | $95.09 | $95.06 | 0 |
| 02:58 PM | $95.06 | Up $0.00 | $95.09 | $95.06 | 0 |
| 02:57 PM | $95.09 | Down $ -0.03 | $95.12 | $95.09 | 400 |
| 02:55 PM | $95.12 | Down $ -0.02 | $95.16 | $95.12 | 200 |
| 02:55 PM | $95.12 | Up $0.00 | $95.16 | $95.12 | 0 |
| 02:54 PM | $95.14 | Up $0.03 | $95.14 | $95.14 | 100 |
| 02:53 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 100 |
| 02:51 PM | $95.11 | Down $ -0.02 | $95.19 | $95.11 | 300 |
| 02:51 PM | $95.11 | Up $0.00 | $95.19 | $95.11 | 0 |
| 02:49 PM | $95.13 | Down $ -0.04 | $95.13 | $95.13 | 100 |
| 02:49 PM | $95.13 | Up $0.00 | $95.13 | $95.13 | 0 |
| 02:48 PM | $95.17 | Up $0.02 | $95.17 | $95.14 | 200 |
| 02:43 PM | $95.15 | Down $ -0.07 | $95.15 | $95.15 | 100 |
| 02:43 PM | $95.15 | Up $0.00 | $95.15 | $95.15 | 0 |
| 02:43 PM | $95.15 | Up $0.00 | $95.15 | $95.15 | 0 |
| 02:43 PM | $95.15 | Up $0.00 | $95.15 | $95.15 | 0 |
| 02:43 PM | $95.15 | Up $0.00 | $95.15 | $95.15 | 0 |
| 02:42 PM | $95.22 | Up $0.00 | $95.22 | $95.22 | 100 |
| 02:38 PM | $95.22 | Down $ -0.02 | $95.22 | $95.22 | 100 |
| 02:38 PM | $95.22 | Up $0.00 | $95.22 | $95.22 | 0 |
| 02:38 PM | $95.22 | Up $0.00 | $95.22 | $95.22 | 0 |
| 02:38 PM | $95.22 | Up $0.00 | $95.22 | $95.22 | 0 |
| 02:37 PM | $95.24 | Up $0.05 | $95.24 | $95.19 | 1,300 |
| 02:35 PM | $95.19 | Up $0.08 | $95.19 | $95.11 | 200 |
| 02:35 PM | $95.19 | Up $0.00 | $95.19 | $95.11 | 0 |
| 02:33 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 100 |
| 02:33 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 0 |
| 02:30 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 100 |
| 02:30 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 0 |
| 02:30 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 0 |
| 02:28 PM | $95.11 | Down $ -0.06 | $95.11 | $95.11 | 100 |
| 02:28 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 0 |
| 02:20 PM | $95.17 | Down $ -0.03 | $95.17 | $95.17 | 300 |
| 02:20 PM | $95.17 | Up $0.00 | $95.17 | $95.17 | 0 |
| 02:20 PM | $95.17 | Up $0.00 | $95.17 | $95.17 | 0 |
| 02:20 PM | $95.17 | Up $0.00 | $95.17 | $95.17 | 0 |
| 02:20 PM | $95.17 | Up $0.00 | $95.17 | $95.17 | 0 |
| 02:20 PM | $95.17 | Up $0.00 | $95.17 | $95.17 | 0 |
| 02:20 PM | $95.17 | Up $0.00 | $95.17 | $95.17 | 0 |
| 02:20 PM | $95.17 | Up $0.00 | $95.17 | $95.17 | 0 |
| 02:18 PM | $95.20 | Up $0.01 | $95.20 | $95.20 | 200 |
| 02:18 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 02:16 PM | $95.19 | Up $0.08 | $95.19 | $95.19 | 100 |
| 02:16 PM | $95.19 | Up $0.00 | $95.19 | $95.19 | 0 |
| 02:14 PM | $95.11 | Down $ -0.07 | $95.11 | $95.11 | 100 |
| 02:14 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 0 |
| 02:12 PM | $95.18 | Up $0.07 | $95.18 | $95.18 | 100 |
| 02:12 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 02:11 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 100 |
| 02:08 PM | $95.11 | Down $ -0.06 | $95.16 | $95.11 | 300 |
| 02:08 PM | $95.11 | Up $0.00 | $95.16 | $95.11 | 0 |
| 02:08 PM | $95.11 | Up $0.00 | $95.16 | $95.11 | 0 |
| 02:06 PM | $95.18 | Up $0.02 | $95.18 | $95.18 | 100 |
| 02:06 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 02:05 PM | $95.15 | Down $ -0.04 | $95.15 | $95.15 | 100 |
| 02:02 PM | $95.19 | Down $ -0.06 | $95.20 | $95.19 | 800 |
| 02:02 PM | $95.19 | Up $0.00 | $95.20 | $95.19 | 0 |
| 02:02 PM | $95.19 | Up $0.00 | $95.20 | $95.19 | 0 |
| 01:59 PM | $95.25 | Up $0.03 | $95.25 | $95.25 | 100 |
| 01:59 PM | $95.25 | Up $0.00 | $95.25 | $95.25 | 0 |
| 01:59 PM | $95.25 | Up $0.00 | $95.25 | $95.25 | 0 |
| 01:58 PM | $95.22 | Up $0.01 | $95.22 | $95.22 | 100 |
| 01:55 PM | $95.21 | Down $ -0.10 | $95.24 | $95.21 | 500 |
| 01:55 PM | $95.21 | Up $0.00 | $95.24 | $95.21 | 0 |
| 01:55 PM | $95.21 | Up $0.00 | $95.24 | $95.21 | 0 |
| 01:54 PM | $95.31 | Up $0.03 | $95.31 | $95.31 | 100 |
| 01:50 PM | $95.29 | Up $0.02 | $95.31 | $95.29 | 400 |
| 01:50 PM | $95.29 | Up $0.00 | $95.31 | $95.29 | 0 |
| 01:50 PM | $95.29 | Up $0.00 | $95.31 | $95.29 | 0 |
| 01:50 PM | $95.29 | Up $0.00 | $95.31 | $95.29 | 0 |
| 01:47 PM | $95.27 | Down $ -0.03 | $95.27 | $95.27 | 100 |
| 01:47 PM | $95.27 | Up $0.00 | $95.27 | $95.27 | 0 |
| 01:47 PM | $95.27 | Up $0.00 | $95.27 | $95.27 | 0 |
| 01:45 PM | $95.30 | Up $0.00 | $95.30 | $95.30 | 100 |
| 01:45 PM | $95.30 | Up $0.00 | $95.30 | $95.30 | 0 |
| 01:42 PM | $95.30 | Down $ -0.02 | $95.30 | $95.30 | 100 |
| 01:42 PM | $95.30 | Up $0.00 | $95.30 | $95.30 | 0 |
| 01:42 PM | $95.30 | Up $0.00 | $95.30 | $95.30 | 0 |
| 01:41 PM | $95.32 | Up $0.03 | $95.32 | $95.30 | 200 |
| 01:39 PM | $95.29 | Up $0.02 | $95.29 | $95.29 | 100 |
| 01:39 PM | $95.29 | Up $0.00 | $95.29 | $95.29 | 0 |
| 01:38 PM | $95.27 | Up $0.01 | $95.27 | $95.26 | 200 |
| 01:34 PM | $95.26 | Up $0.01 | $95.26 | $95.26 | 400 |
| 01:34 PM | $95.26 | Up $0.00 | $95.26 | $95.26 | 0 |
| 01:34 PM | $95.26 | Up $0.00 | $95.26 | $95.26 | 0 |
| 01:34 PM | $95.26 | Up $0.00 | $95.26 | $95.26 | 0 |
| 01:31 PM | $95.25 | Up $0.07 | $95.25 | $95.25 | 200 |
| 01:31 PM | $95.25 | Up $0.00 | $95.25 | $95.25 | 0 |
| 01:31 PM | $95.25 | Up $0.00 | $95.25 | $95.25 | 0 |
| 01:29 PM | $95.18 | Up $0.10 | $95.18 | $95.14 | 600 |
| 01:29 PM | $95.18 | Up $0.00 | $95.18 | $95.14 | 0 |
| 01:26 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 100 |
| 01:26 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 0 |
| 01:26 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 0 |
| 01:25 PM | $95.08 | Up $0.00 | $95.08 | $95.08 | 200 |
| 01:24 PM | $95.08 | Down $ -0.03 | $95.09 | $95.08 | 200 |
| 01:23 PM | $95.11 | Down $ -0.06 | $95.11 | $95.11 | 100 |
| 01:20 PM | $95.17 | Up $0.00 | $95.17 | $95.17 | 100 |
| 01:20 PM | $95.17 | Up $0.00 | $95.17 | $95.17 | 0 |
| 01:20 PM | $95.17 | Up $0.00 | $95.17 | $95.17 | 0 |
| 01:17 PM | $95.17 | Up $0.00 | $95.17 | $95.17 | 200 |
| 01:17 PM | $95.17 | Up $0.00 | $95.17 | $95.17 | 0 |
| 01:17 PM | $95.17 | Up $0.00 | $95.17 | $95.17 | 0 |
| 01:16 PM | $95.17 | Up $0.01 | $95.17 | $95.17 | 100 |
| 01:12 PM | $95.16 | Down $ -0.02 | $95.16 | $95.16 | 100 |
| 01:12 PM | $95.16 | Up $0.00 | $95.16 | $95.16 | 0 |
| 01:12 PM | $95.16 | Up $0.00 | $95.16 | $95.16 | 0 |
| 01:12 PM | $95.16 | Up $0.00 | $95.16 | $95.16 | 0 |
| 01:09 PM | $95.18 | Down $ -0.01 | $95.18 | $95.18 | 600 |
| 01:09 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:09 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:06 PM | $95.19 | Up $0.05 | $95.21 | $95.15 | 300 |
| 01:06 PM | $95.19 | Up $0.00 | $95.21 | $95.15 | 0 |
| 01:06 PM | $95.19 | Up $0.00 | $95.21 | $95.15 | 0 |
| 01:02 PM | $95.14 | Up $0.03 | $95.14 | $95.13 | 500 |
| 01:02 PM | $95.14 | Up $0.00 | $95.14 | $95.13 | 0 |
| 01:02 PM | $95.14 | Up $0.00 | $95.14 | $95.13 | 0 |
| 01:02 PM | $95.14 | Up $0.00 | $95.14 | $95.13 | 0 |
| 01:00 PM | $95.11 | Up $0.03 | $95.11 | $95.07 | 300 |
| 01:00 PM | $95.11 | Up $0.00 | $95.11 | $95.07 | 0 |
| 12:59 PM | $95.08 | Up $0.01 | $95.08 | $95.08 | 100 |
| 12:58 PM | $95.07 | Up $0.01 | $95.07 | $95.07 | 100 |
| 12:57 PM | $95.06 | Down $ -0.11 | $95.13 | $95.06 | 500 |
| 12:49 PM | $95.17 | Down $ -0.08 | $95.23 | $95.16 | 800 |
| 12:49 PM | $95.17 | Up $0.00 | $95.23 | $95.16 | 0 |
| 12:49 PM | $95.17 | Up $0.00 | $95.23 | $95.16 | 0 |
| 12:49 PM | $95.17 | Up $0.00 | $95.23 | $95.16 | 0 |
| 12:49 PM | $95.17 | Up $0.00 | $95.23 | $95.16 | 0 |
| 12:49 PM | $95.17 | Up $0.00 | $95.23 | $95.16 | 0 |
| 12:49 PM | $95.17 | Up $0.00 | $95.23 | $95.16 | 0 |
| 12:49 PM | $95.17 | Up $0.00 | $95.23 | $95.16 | 0 |
| 12:48 PM | $95.25 | Up $0.04 | $95.25 | $95.19 | 700 |
| 12:41 PM | $95.21 | Up $0.02 | $95.21 | $95.21 | 100 |
| 12:41 PM | $95.21 | Up $0.00 | $95.21 | $95.21 | 0 |
| 12:41 PM | $95.21 | Up $0.00 | $95.21 | $95.21 | 0 |
| 12:41 PM | $95.21 | Up $0.00 | $95.21 | $95.21 | 0 |
| 12:41 PM | $95.21 | Up $0.00 | $95.21 | $95.21 | 0 |
| 12:41 PM | $95.21 | Up $0.00 | $95.21 | $95.21 | 0 |
| 12:41 PM | $95.21 | Up $0.00 | $95.21 | $95.21 | 0 |
| 12:37 PM | $95.19 | Up $0.01 | $95.19 | $95.19 | 300 |
| 12:37 PM | $95.19 | Up $0.00 | $95.19 | $95.19 | 0 |
| 12:37 PM | $95.19 | Up $0.00 | $95.19 | $95.19 | 0 |
| 12:37 PM | $95.19 | Up $0.00 | $95.19 | $95.19 | 0 |
| 12:33 PM | $95.18 | Up $0.01 | $95.19 | $95.17 | 400 |
| 12:33 PM | $95.18 | Up $0.00 | $95.19 | $95.17 | 0 |
| 12:33 PM | $95.18 | Up $0.00 | $95.19 | $95.17 | 0 |
| 12:33 PM | $95.18 | Up $0.00 | $95.19 | $95.17 | 0 |
| 12:32 PM | $95.17 | Up $0.05 | $95.17 | $95.17 | 100 |
| 12:31 PM | $95.12 | Up $0.01 | $95.12 | $95.12 | 200 |
| 12:26 PM | $95.11 | Up $0.05 | $95.11 | $95.08 | 1,000 |
| 12:26 PM | $95.11 | Up $0.00 | $95.11 | $95.08 | 0 |
| 12:26 PM | $95.11 | Up $0.00 | $95.11 | $95.08 | 0 |
| 12:26 PM | $95.11 | Up $0.00 | $95.11 | $95.08 | 0 |
| 12:26 PM | $95.11 | Up $0.00 | $95.11 | $95.08 | 0 |
| 12:24 PM | $95.06 | Down $ -0.05 | $95.06 | $95.06 | 100 |
| 12:24 PM | $95.06 | Up $0.00 | $95.06 | $95.06 | 0 |
| 12:19 PM | $95.11 | Down $ -0.05 | $95.18 | $95.11 | 900 |
| 12:19 PM | $95.11 | Up $0.00 | $95.18 | $95.11 | 0 |
| 12:19 PM | $95.11 | Up $0.00 | $95.18 | $95.11 | 0 |
| 12:19 PM | $95.11 | Up $0.00 | $95.18 | $95.11 | 0 |
| 12:19 PM | $95.11 | Up $0.00 | $95.18 | $95.11 | 0 |
| 12:18 PM | $95.16 | Up $0.01 | $95.16 | $95.16 | 100 |
| 12:13 PM | $95.15 | Up $0.20 | $95.15 | $94.98 | 3,300 |
| 12:13 PM | $95.15 | Up $0.00 | $95.15 | $94.98 | 0 |
| 12:13 PM | $95.15 | Up $0.00 | $95.15 | $94.98 | 0 |
| 12:13 PM | $95.15 | Up $0.00 | $95.15 | $94.98 | 0 |
| 12:13 PM | $95.15 | Up $0.00 | $95.15 | $94.98 | 0 |
| 12:12 PM | $94.95 | Up $0.11 | $94.95 | $94.91 | 500 |
| 12:09 PM | $94.84 | Down $ -0.05 | $94.84 | $94.84 | 100 |
| 12:09 PM | $94.84 | Up $0.00 | $94.84 | $94.84 | 0 |
| 12:09 PM | $94.84 | Up $0.00 | $94.84 | $94.84 | 0 |
| 12:07 PM | $94.90 | Down $ -0.03 | $94.90 | $94.90 | 100 |
| 12:07 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| 12:05 PM | $94.92 | Up $0.03 | $94.92 | $94.92 | 100 |
| 12:05 PM | $94.92 | Up $0.00 | $94.92 | $94.92 | 0 |
| 12:00 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 100 |
| 12:00 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| 12:00 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| 12:00 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| 12:00 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| 11:59 AM | $94.90 | Up $0.05 | $94.90 | $94.90 | 100 |
| 11:58 AM | $94.84 | Down $ -0.05 | $94.84 | $94.84 | 100 |
| 11:57 AM | $94.90 | Up $0.00 | $94.90 | $94.90 | 100 |
| 11:56 AM | $94.90 | Up $0.00 | $94.90 | $94.85 | 300 |
| 11:55 AM | $94.89 | Up $0.07 | $94.96 | $94.88 | 700 |
| 11:54 AM | $94.82 | Up $0.08 | $94.83 | $94.82 | 1,800 |
| 11:53 AM | $94.74 | Down $ -0.07 | $94.74 | $94.74 | 100 |
| 11:52 AM | $94.81 | Up $0.07 | $94.81 | $94.81 | 100 |
| 11:50 AM | $94.74 | Down $ -0.01 | $94.74 | $94.74 | 200 |
| 11:50 AM | $94.74 | Up $0.00 | $94.74 | $94.74 | 0 |
| 11:47 AM | $94.75 | Down $ -0.11 | $94.76 | $94.75 | 600 |
| 11:47 AM | $94.75 | Up $0.00 | $94.76 | $94.75 | 0 |
| 11:47 AM | $94.75 | Up $0.00 | $94.76 | $94.75 | 0 |
| 11:44 AM | $94.86 | Up $0.01 | $94.86 | $94.86 | 200 |
| 11:44 AM | $94.86 | Up $0.00 | $94.86 | $94.86 | 0 |
| 11:44 AM | $94.86 | Up $0.00 | $94.86 | $94.86 | 0 |
| 11:43 AM | $94.85 | Down $ -0.01 | $94.85 | $94.85 | 100 |
| 11:41 AM | $94.86 | Up $0.05 | $94.86 | $94.86 | 100 |
| 11:41 AM | $94.86 | Up $0.00 | $94.86 | $94.86 | 0 |
| 11:38 AM | $94.81 | Up $0.03 | $94.81 | $94.81 | 500 |
| 11:38 AM | $94.81 | Up $0.00 | $94.81 | $94.81 | 0 |
| 11:38 AM | $94.81 | Up $0.00 | $94.81 | $94.81 | 0 |
| 11:35 AM | $94.78 | Up $0.00 | $94.78 | $94.78 | 200 |
| 11:35 AM | $94.78 | Up $0.00 | $94.78 | $94.78 | 0 |
| 11:35 AM | $94.78 | Up $0.00 | $94.78 | $94.78 | 0 |
| 11:32 AM | $94.78 | Up $0.01 | $94.78 | $94.78 | 300 |
| 11:32 AM | $94.78 | Up $0.00 | $94.78 | $94.78 | 0 |
| 11:32 AM | $94.78 | Up $0.00 | $94.78 | $94.78 | 0 |
| 11:31 AM | $94.77 | Up $0.05 | $94.77 | $94.77 | 100 |
| 11:25 AM | $94.72 | Up $0.06 | $94.72 | $94.71 | 500 |
| 11:25 AM | $94.72 | Up $0.00 | $94.72 | $94.71 | 0 |
| 11:25 AM | $94.72 | Up $0.00 | $94.72 | $94.71 | 0 |
| 11:25 AM | $94.72 | Up $0.00 | $94.72 | $94.71 | 0 |
| 11:25 AM | $94.72 | Up $0.00 | $94.72 | $94.71 | 0 |
| 11:25 AM | $94.72 | Up $0.00 | $94.72 | $94.71 | 0 |
| 11:23 AM | $94.66 | Down $ -0.01 | $94.66 | $94.66 | 100 |
| 11:23 AM | $94.66 | Up $0.00 | $94.66 | $94.66 | 0 |
| 11:22 AM | $94.67 | Down $ -0.07 | $94.67 | $94.67 | 100 |
| 11:20 AM | $94.74 | Down $ -0.02 | $94.74 | $94.74 | 100 |
| 11:20 AM | $94.74 | Up $0.00 | $94.74 | $94.74 | 0 |
| 11:14 AM | $94.76 | Up $0.11 | $94.76 | $94.74 | 200 |
| 11:14 AM | $94.76 | Up $0.00 | $94.76 | $94.74 | 0 |
| 11:14 AM | $94.76 | Up $0.00 | $94.76 | $94.74 | 0 |
| 11:14 AM | $94.76 | Up $0.00 | $94.76 | $94.74 | 0 |
| 11:14 AM | $94.76 | Up $0.00 | $94.76 | $94.74 | 0 |
| 11:14 AM | $94.76 | Up $0.00 | $94.76 | $94.74 | 0 |
| 11:09 AM | $94.65 | Down $ -0.02 | $94.65 | $94.65 | 100 |
| 11:09 AM | $94.65 | Up $0.00 | $94.65 | $94.65 | 0 |
| 11:09 AM | $94.65 | Up $0.00 | $94.65 | $94.65 | 0 |
| 11:09 AM | $94.65 | Up $0.00 | $94.65 | $94.65 | 0 |
| 11:09 AM | $94.65 | Up $0.00 | $94.65 | $94.65 | 0 |
| 11:08 AM | $94.68 | Down $ -0.01 | $94.68 | $94.68 | 100 |
| 11:07 AM | $94.68 | Down $ -0.02 | $94.68 | $94.68 | 100 |
| 11:05 AM | $94.70 | Down $ -0.01 | $94.70 | $94.70 | 100 |
| 11:05 AM | $94.70 | Up $0.00 | $94.70 | $94.70 | 0 |
| 11:02 AM | $94.71 | Up $0.02 | $94.71 | $94.71 | 200 |
| 11:02 AM | $94.71 | Up $0.00 | $94.71 | $94.71 | 0 |
| 11:02 AM | $94.71 | Up $0.00 | $94.71 | $94.71 | 0 |
| 10:59 AM | $94.69 | Up $0.09 | $94.69 | $94.69 | 100 |
| 10:59 AM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 10:59 AM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 10:56 AM | $94.60 | Down $ -0.04 | $94.60 | $94.60 | 100 |
| 10:56 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 10:56 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 10:55 AM | $94.64 | Up $0.00 | $94.64 | $94.60 | 200 |
| 10:51 AM | $94.64 | Up $0.08 | $94.66 | $94.57 | 500 |
| 10:51 AM | $94.64 | Up $0.00 | $94.66 | $94.57 | 0 |
| 10:51 AM | $94.64 | Up $0.00 | $94.66 | $94.57 | 0 |
| 10:51 AM | $94.64 | Up $0.00 | $94.66 | $94.57 | 0 |
| 10:49 AM | $94.56 | Down $ -0.04 | $94.56 | $94.56 | 200 |
| 10:49 AM | $94.56 | Up $0.00 | $94.56 | $94.56 | 0 |
| 10:43 AM | $94.60 | Down $ -0.03 | $94.61 | $94.60 | 500 |
| 10:43 AM | $94.60 | Up $0.00 | $94.61 | $94.60 | 0 |
| 10:43 AM | $94.60 | Up $0.00 | $94.61 | $94.60 | 0 |
| 10:43 AM | $94.60 | Up $0.00 | $94.61 | $94.60 | 0 |
| 10:43 AM | $94.60 | Up $0.00 | $94.61 | $94.60 | 0 |
| 10:43 AM | $94.60 | Up $0.00 | $94.61 | $94.60 | 0 |
| 10:40 AM | $94.63 | Down $ -0.04 | $94.63 | $94.56 | 400 |
| 10:40 AM | $94.63 | Up $0.00 | $94.63 | $94.56 | 0 |
| 10:40 AM | $94.63 | Up $0.00 | $94.63 | $94.56 | 0 |
| 10:37 AM | $94.67 | Down $ -0.02 | $94.68 | $94.67 | 300 |
| 10:37 AM | $94.67 | Up $0.00 | $94.68 | $94.67 | 0 |
| 10:37 AM | $94.67 | Up $0.00 | $94.68 | $94.67 | 0 |
| 10:36 AM | $94.69 | Down $ -0.03 | $94.69 | $94.69 | 100 |
| 10:35 AM | $94.72 | Down $ -0.06 | $94.72 | $94.72 | 100 |
| 10:28 AM | $94.78 | Down $ -0.01 | $94.78 | $94.74 | 600 |
| 10:28 AM | $94.78 | Up $0.00 | $94.78 | $94.74 | 0 |
| 10:28 AM | $94.78 | Up $0.00 | $94.78 | $94.74 | 0 |
| 10:28 AM | $94.78 | Up $0.00 | $94.78 | $94.74 | 0 |
| 10:28 AM | $94.78 | Up $0.00 | $94.78 | $94.74 | 0 |
| 10:28 AM | $94.78 | Up $0.00 | $94.78 | $94.74 | 0 |
| 10:28 AM | $94.78 | Up $0.00 | $94.78 | $94.74 | 0 |
| 10:25 AM | $94.79 | Down $ -0.01 | $94.79 | $94.79 | 200 |
| 10:25 AM | $94.79 | Up $0.00 | $94.79 | $94.79 | 0 |
| 10:25 AM | $94.79 | Up $0.00 | $94.79 | $94.79 | 0 |
| 10:24 AM | $94.80 | Up $0.00 | $94.81 | $94.80 | 300 |
| 10:22 AM | $94.80 | Down $ -0.03 | $94.80 | $94.80 | 100 |
| 10:22 AM | $94.80 | Up $0.00 | $94.80 | $94.80 | 0 |
| 10:21 AM | $94.83 | Up $0.01 | $94.83 | $94.79 | 900 |
| 10:19 AM | $94.82 | Down $ -0.03 | $94.82 | $94.82 | 100 |
| 10:19 AM | $94.82 | Up $0.00 | $94.82 | $94.82 | 0 |
| 10:18 AM | $94.85 | Down $ -0.04 | $94.85 | $94.85 | 100 |
| 10:16 AM | $94.89 | Down $ -0.01 | $94.89 | $94.89 | 100 |
| 10:16 AM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 10:14 AM | $94.90 | Up $0.02 | $94.90 | $94.90 | 100 |
| 10:14 AM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| 10:13 AM | $94.88 | Up $0.07 | $94.88 | $94.88 | 100 |
| 10:09 AM | $94.81 | Up $0.00 | $94.81 | $94.70 | 400 |
| 10:09 AM | $94.81 | Up $0.00 | $94.81 | $94.70 | 0 |
| 10:09 AM | $94.81 | Up $0.00 | $94.81 | $94.70 | 0 |
| 10:09 AM | $94.81 | Up $0.00 | $94.81 | $94.70 | 0 |
| 10:07 AM | $94.81 | Up $0.00 | $94.81 | $94.81 | 100 |
| 10:07 AM | $94.81 | Up $0.00 | $94.81 | $94.81 | 0 |
| 10:06 AM | $94.81 | Up $0.05 | $94.81 | $94.81 | 400 |
| 09:58 AM | $94.76 | Up $0.20 | $94.77 | $94.62 | 500 |
| 09:58 AM | $94.76 | Up $0.00 | $94.77 | $94.62 | 0 |
| 09:58 AM | $94.76 | Up $0.00 | $94.77 | $94.62 | 0 |
| 09:58 AM | $94.76 | Up $0.00 | $94.77 | $94.62 | 0 |
| 09:58 AM | $94.76 | Up $0.00 | $94.77 | $94.62 | 0 |
| 09:58 AM | $94.76 | Up $0.00 | $94.77 | $94.62 | 0 |
| 09:58 AM | $94.76 | Up $0.00 | $94.77 | $94.62 | 0 |
| 09:58 AM | $94.76 | Up $0.00 | $94.77 | $94.62 | 0 |
| 09:53 AM | $94.56 | Up $0.02 | $94.56 | $94.56 | 200 |
| 09:53 AM | $94.56 | Up $0.00 | $94.56 | $94.56 | 0 |
| 09:53 AM | $94.56 | Up $0.00 | $94.56 | $94.56 | 0 |
| 09:53 AM | $94.56 | Up $0.00 | $94.56 | $94.56 | 0 |
| 09:53 AM | $94.56 | Up $0.00 | $94.56 | $94.56 | 0 |
| 09:52 AM | $94.54 | Down $ -0.02 | $94.54 | $94.54 | 100 |
| 09:51 AM | $94.56 | Up $0.05 | $94.56 | $94.56 | 100 |
| 09:49 AM | $94.51 | Down $ -0.05 | $94.51 | $94.50 | 200 |
| 09:49 AM | $94.51 | Up $0.00 | $94.51 | $94.50 | 0 |
| 09:48 AM | $94.56 | Down $ -0.09 | $94.59 | $94.50 | 1,300 |
| 09:43 AM | $94.65 | Up $0.03 | $94.65 | $94.59 | 200 |
| 09:43 AM | $94.65 | Up $0.00 | $94.65 | $94.59 | 0 |
| 09:43 AM | $94.65 | Up $0.00 | $94.65 | $94.59 | 0 |
| 09:43 AM | $94.65 | Up $0.00 | $94.65 | $94.59 | 0 |
| 09:43 AM | $94.65 | Up $0.00 | $94.65 | $94.59 | 0 |
| 09:42 AM | $94.62 | Up $0.05 | $94.62 | $94.62 | 100 |
| 09:41 AM | $94.57 | Down $ -0.06 | $94.57 | $94.57 | 100 |
| 09:40 AM | $94.63 | Down $ -0.12 | $94.69 | $94.63 | 200 |
| 09:39 AM | $94.75 | Up $0.13 | $94.75 | $94.71 | 1,600 |
| 09:37 AM | $94.62 | Down $ -0.52 | $94.70 | $94.57 | 1,000 |
| 09:37 AM | $94.62 | Up $0.00 | $94.70 | $94.57 | 0 |
| 09:35 AM | $95.15 | Up $0.44 | $95.15 | $95.15 | 100 |
| 09:35 AM | $95.15 | Up $0.00 | $95.15 | $95.15 | 0 |
| 09:34 AM | $94.70 | Down $ -0.30 | $94.81 | $94.70 | 900 |
| 09:33 AM | $95.00 | Up $0.24 | $95.00 | $95.00 | 1,700 |
| 09:30 AM | $94.76 | Down $ -0.38 | $94.95 | $94.76 | 1,000 |
| 09:30 AM | $94.76 | Up $0.00 | $94.95 | $94.76 | 0 |
| 09:30 AM | $94.76 | Up $0.00 | $94.95 | $94.76 | 0 |
| Previous close | $95.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/01/2026 | $94.90 | $94.90 | $95.32 | $94.75 | 100,400 |
| 16/01/2026 | $95.14 | $95.94 | $96.10 | $95.05 | 776,700 |
| 15/01/2026 | $96.68 | $96.60 | $97.25 | $96.49 | 353,100 |
| 14/01/2026 | $97.04 | $96.91 | $97.14 | $96.75 | 767,100 |
| 13/01/2026 | $96.23 | $97.03 | $97.16 | $95.86 | 798,100 |
| 12/01/2026 | $96.47 | $96.25 | $96.72 | $95.92 | 1,439,600 |
| 09/01/2026 | $95.99 | $94.75 | $96.02 | $94.71 | 1,305,200 |
| 08/01/2026 | $95.15 | $94.29 | $95.20 | $94.19 | 855,300 |
| 07/01/2026 | $93.48 | $93.22 | $93.57 | $93.14 | 1,416,300 |
| 06/01/2026 | $93.49 | $93.01 | $93.61 | $93.00 | 971,300 |
| 05/01/2026 | $91.95 | $92.25 | $92.76 | $91.77 | 1,077,000 |
| 02/01/2026 | $93.14 | $92.86 | $93.50 | $92.75 | 1,032,200 |
| 31/12/2025 | $93.66 | $93.79 | $93.92 | $93.25 | 281,700 |
| 30/12/2025 | $94.13 | $94.06 | $94.29 | $93.95 | 466,300 |
| 29/12/2025 | $94.48 | $94.65 | $94.72 | $94.25 | 581,200 |
| 24/12/2025 | $95.18 | $95.12 | $95.47 | $95.08 | 152,100 |
| 23/12/2025 | $94.32 | $94.77 | $94.77 | $94.23 | 833,100 |
| 22/12/2025 | $96.70 | $96.28 | $96.76 | $96.18 | 1,730,400 |
| 19/12/2025 | $96.65 | $96.50 | $96.69 | $96.24 | 1,388,600 |
| 18/12/2025 | $96.32 | $96.87 | $97.01 | $96.16 | 734,800 |
| 17/12/2025 | $96.74 | $96.92 | $97.35 | $96.58 | 1,206,500 |
| 16/12/2025 | $96.90 | $97.44 | $97.61 | $96.72 | 838,600 |
| 15/12/2025 | $97.75 | $97.26 | $97.88 | $97.06 | 708,500 |
| 12/12/2025 | $97.48 | $97.32 | $97.64 | $97.01 | 827,900 |
| 11/12/2025 | $96.98 | $96.97 | $97.20 | $96.32 | 579,200 |
| 10/12/2025 | $97.63 | $97.73 | $97.88 | $97.43 | 1,518,300 |
| 09/12/2025 | $98.27 | $99.65 | $99.67 | $98.22 | 1,516,300 |
| 08/12/2025 | $99.35 | $101.13 | $101.17 | $99.04 | 1,564,800 |
| 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 |
Graphs are not available, please refer to the detailed table