Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
101.37 Up 1.09 (1.08 %)
Delayed : 2026/09/26 17:00:01
- Previous close $100.28
- Opening $99.38
- Today High $101.56
- Today Low $99.12
- Price Bid $100.00
- Price Ask $100.00
- 52 Weeks High $113.10
- 52 Weeks Low $89.08
- Size Bid 1
- Size Ask 2
- Volume 1,892,099
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $101.37 | Up $0.05 | $101.37 | $101.37 | 352,600 |
| 03:59 PM | $101.32 | Up $0.01 | $101.36 | $101.26 | 14,200 |
| 03:58 PM | $101.31 | Down $ -0.08 | $101.45 | $101.31 | 8,400 |
| 03:57 PM | $101.39 | Up $0.04 | $101.46 | $101.37 | 6,900 |
| 03:56 PM | $101.35 | Down $ -0.06 | $101.44 | $101.30 | 4,200 |
| 03:55 PM | $101.41 | Up $0.01 | $101.46 | $101.31 | 14,800 |
| 03:54 PM | $101.40 | Up $0.11 | $101.42 | $101.29 | 4,900 |
| 03:53 PM | $101.29 | Down $ -0.03 | $101.35 | $101.29 | 5,300 |
| 03:52 PM | $101.32 | Down $ -0.01 | $101.37 | $101.32 | 2,700 |
| 03:51 PM | $101.33 | Down $ -0.09 | $101.47 | $101.33 | 8,100 |
| 03:50 PM | $101.42 | Up $0.09 | $101.42 | $101.34 | 9,600 |
| 03:49 PM | $101.33 | Up $0.00 | $101.37 | $101.30 | 4,800 |
| 03:48 PM | $101.33 | Up $0.01 | $101.33 | $101.24 | 2,300 |
| 03:47 PM | $101.32 | Up $0.03 | $101.32 | $101.28 | 1,100 |
| 03:46 PM | $101.29 | Up $0.04 | $101.34 | $101.23 | 5,300 |
| 03:45 PM | $101.25 | Up $0.05 | $101.25 | $101.18 | 2,400 |
| 03:44 PM | $101.20 | Up $0.05 | $101.20 | $101.16 | 1,400 |
| 03:43 PM | $101.15 | Down $ -0.04 | $101.15 | $101.15 | 100 |
| 03:42 PM | $101.19 | Up $0.01 | $101.19 | $101.13 | 400 |
| 03:41 PM | $101.18 | Up $0.05 | $101.18 | $101.16 | 300 |
| 03:40 PM | $101.13 | Down $ -0.03 | $101.18 | $101.13 | 400 |
| 03:39 PM | $101.16 | Up $0.04 | $101.16 | $101.12 | 400 |
| 03:38 PM | $101.12 | Down $ -0.05 | $101.18 | $101.11 | 1,100 |
| 03:37 PM | $101.17 | Up $0.06 | $101.17 | $101.14 | 1,100 |
| 03:36 PM | $101.11 | Up $0.03 | $101.11 | $101.11 | 200 |
| 03:35 PM | $101.09 | Up $0.02 | $101.10 | $101.06 | 500 |
| 03:34 PM | $101.06 | Down $ -0.02 | $101.11 | $101.06 | 200 |
| 03:33 PM | $101.08 | Up $0.11 | $101.08 | $101.02 | 200 |
| 03:32 PM | $100.97 | Down $ -0.10 | $101.05 | $100.97 | 400 |
| 03:31 PM | $101.07 | Up $0.08 | $101.07 | $100.99 | 500 |
| 03:30 PM | $100.99 | Up $0.07 | $101.01 | $100.88 | 1,400 |
| 03:29 PM | $100.92 | Down $ -0.03 | $100.92 | $100.88 | 300 |
| 03:28 PM | $100.95 | Down $ -0.03 | $101.01 | $100.93 | 700 |
| 03:27 PM | $100.98 | Down $ -0.04 | $100.99 | $100.98 | 400 |
| 03:26 PM | $101.02 | Down $ -0.02 | $101.02 | $101.00 | 500 |
| 03:25 PM | $101.04 | Up $0.08 | $101.04 | $100.98 | 800 |
| 03:24 PM | $100.96 | Up $0.01 | $100.96 | $100.96 | 100 |
| 03:23 PM | $100.95 | Up $0.05 | $100.99 | $100.94 | 1,400 |
| 03:22 PM | $100.90 | Down $ -0.06 | $100.93 | $100.90 | 2,100 |
| 03:21 PM | $100.96 | Up $0.06 | $100.98 | $100.96 | 400 |
| 03:19 PM | $100.90 | Up $0.07 | $100.91 | $100.90 | 300 |
| 03:19 PM | $100.90 | Up $0.00 | $100.91 | $100.90 | 0 |
| 03:17 PM | $100.83 | Down $ -0.04 | $100.83 | $100.83 | 200 |
| 03:17 PM | $100.83 | Up $0.00 | $100.83 | $100.83 | 0 |
| 03:16 PM | $100.87 | Down $ -0.06 | $100.91 | $100.87 | 200 |
| 03:15 PM | $100.93 | Up $0.01 | $100.93 | $100.93 | 100 |
| 03:14 PM | $100.92 | Up $0.00 | $100.96 | $100.92 | 300 |
| 03:12 PM | $100.92 | Down $ -0.01 | $100.96 | $100.92 | 800 |
| 03:12 PM | $100.92 | Up $0.00 | $100.96 | $100.92 | 0 |
| 03:11 PM | $100.93 | Up $0.16 | $100.93 | $100.93 | 100 |
| 03:09 PM | $100.77 | Down $ -0.06 | $100.78 | $100.77 | 500 |
| 03:09 PM | $100.77 | Up $0.00 | $100.78 | $100.77 | 0 |
| 03:08 PM | $100.83 | Up $0.00 | $100.83 | $100.83 | 100 |
| 03:07 PM | $100.83 | Up $0.01 | $100.83 | $100.79 | 400 |
| 03:06 PM | $100.82 | Up $0.09 | $100.82 | $100.78 | 400 |
| 03:05 PM | $100.73 | Down $ -0.04 | $100.77 | $100.73 | 600 |
| 03:04 PM | $100.77 | Down $ -0.02 | $100.81 | $100.77 | 500 |
| 03:01 PM | $100.79 | Down $ -0.01 | $100.80 | $100.77 | 300 |
| 03:01 PM | $100.79 | Up $0.00 | $100.80 | $100.77 | 0 |
| 03:01 PM | $100.79 | Up $0.00 | $100.80 | $100.77 | 0 |
| 03:00 PM | $100.79 | Up $0.00 | $100.79 | $100.79 | 100 |
| 02:59 PM | $100.79 | Up $0.07 | $100.79 | $100.78 | 300 |
| 02:58 PM | $100.72 | Up $0.06 | $100.74 | $100.64 | 1,200 |
| 02:57 PM | $100.66 | Down $ -0.02 | $100.67 | $100.66 | 400 |
| 02:56 PM | $100.68 | Up $0.05 | $100.73 | $100.63 | 1,900 |
| 02:55 PM | $100.63 | Up $0.00 | $100.63 | $100.63 | 100 |
| 02:54 PM | $100.63 | Down $ -0.01 | $100.63 | $100.63 | 100 |
| 02:53 PM | $100.64 | Down $ -0.02 | $100.66 | $100.64 | 700 |
| 02:52 PM | $100.66 | Down $ -0.03 | $100.69 | $100.66 | 300 |
| 02:51 PM | $100.69 | Up $0.06 | $100.70 | $100.69 | 400 |
| 02:49 PM | $100.63 | Up $0.06 | $100.63 | $100.63 | 100 |
| 02:49 PM | $100.63 | Up $0.00 | $100.63 | $100.63 | 0 |
| 02:48 PM | $100.57 | Up $0.03 | $100.57 | $100.57 | 200 |
| 02:44 PM | $100.54 | Up $0.00 | $100.54 | $100.51 | 1,400 |
| 02:44 PM | $100.54 | Up $0.00 | $100.54 | $100.51 | 0 |
| 02:44 PM | $100.54 | Up $0.00 | $100.54 | $100.51 | 0 |
| 02:44 PM | $100.54 | Up $0.00 | $100.54 | $100.51 | 0 |
| 02:43 PM | $100.54 | Down $ -0.04 | $100.59 | $100.54 | 400 |
| 02:41 PM | $100.58 | Up $0.03 | $100.59 | $100.58 | 200 |
| 02:41 PM | $100.58 | Up $0.00 | $100.59 | $100.58 | 0 |
| 02:39 PM | $100.55 | Down $ -0.07 | $100.61 | $100.55 | 500 |
| 02:39 PM | $100.55 | Up $0.00 | $100.61 | $100.55 | 0 |
| 02:38 PM | $100.62 | Up $0.02 | $100.62 | $100.53 | 900 |
| 02:37 PM | $100.60 | Down $ -0.06 | $100.64 | $100.60 | 300 |
| 02:36 PM | $100.66 | Up $0.00 | $100.67 | $100.66 | 300 |
| 02:34 PM | $100.66 | Up $0.04 | $100.66 | $100.63 | 400 |
| 02:34 PM | $100.66 | Up $0.00 | $100.66 | $100.63 | 0 |
| 02:33 PM | $100.62 | Down $ -0.11 | $100.65 | $100.62 | 400 |
| 02:31 PM | $100.73 | Down $ -0.07 | $100.73 | $100.73 | 600 |
| 02:31 PM | $100.73 | Up $0.00 | $100.73 | $100.73 | 0 |
| 02:30 PM | $100.80 | Down $ -0.09 | $100.88 | $100.80 | 600 |
| 02:29 PM | $100.89 | Up $0.02 | $100.89 | $100.85 | 300 |
| 02:28 PM | $100.87 | Up $0.03 | $100.87 | $100.87 | 100 |
| 02:27 PM | $100.84 | Down $ -0.06 | $100.86 | $100.83 | 1,000 |
| 02:26 PM | $100.90 | Up $0.00 | $100.90 | $100.90 | 400 |
| 02:25 PM | $100.90 | Down $ -0.05 | $100.95 | $100.90 | 1,300 |
| 02:24 PM | $100.95 | Down $ -0.01 | $100.95 | $100.95 | 100 |
| 02:23 PM | $100.96 | Up $0.03 | $100.96 | $100.96 | 100 |
| 02:22 PM | $100.93 | Down $ -0.03 | $100.93 | $100.93 | 300 |
| 02:21 PM | $100.96 | Down $ -0.08 | $101.01 | $100.96 | 1,300 |
| 02:20 PM | $101.04 | Down $ -0.01 | $101.04 | $101.02 | 400 |
| 02:19 PM | $101.05 | Up $0.02 | $101.05 | $101.05 | 100 |
| 02:16 PM | $101.03 | Down $ -0.04 | $101.03 | $101.03 | 300 |
| 02:16 PM | $101.03 | Up $0.00 | $101.03 | $101.03 | 0 |
| 02:16 PM | $101.03 | Up $0.00 | $101.03 | $101.03 | 0 |
| 02:14 PM | $101.07 | Down $ -0.07 | $101.11 | $101.07 | 200 |
| 02:14 PM | $101.07 | Up $0.00 | $101.11 | $101.07 | 0 |
| 02:13 PM | $101.14 | Down $ -0.03 | $101.22 | $101.14 | 1,900 |
| 02:10 PM | $101.17 | Up $0.03 | $101.17 | $101.17 | 100 |
| 02:10 PM | $101.17 | Up $0.00 | $101.17 | $101.17 | 0 |
| 02:10 PM | $101.17 | Up $0.00 | $101.17 | $101.17 | 0 |
| 02:09 PM | $101.14 | Up $0.00 | $101.14 | $101.14 | 600 |
| 02:07 PM | $101.14 | Down $ -0.03 | $101.16 | $101.14 | 200 |
| 02:07 PM | $101.14 | Up $0.00 | $101.16 | $101.14 | 0 |
| 02:05 PM | $101.17 | Down $ -0.02 | $101.18 | $101.17 | 500 |
| 02:05 PM | $101.17 | Up $0.00 | $101.18 | $101.17 | 0 |
| 02:04 PM | $101.19 | Up $0.03 | $101.19 | $101.18 | 500 |
| 02:03 PM | $101.16 | Up $0.01 | $101.16 | $101.16 | 100 |
| 02:02 PM | $101.15 | Up $0.06 | $101.15 | $101.13 | 700 |
| 02:01 PM | $101.10 | Down $ -0.02 | $101.10 | $101.10 | 100 |
| 01:58 PM | $101.11 | Down $ -0.08 | $101.17 | $101.11 | 600 |
| 01:58 PM | $101.11 | Up $0.00 | $101.17 | $101.11 | 0 |
| 01:58 PM | $101.11 | Up $0.00 | $101.17 | $101.11 | 0 |
| 01:56 PM | $101.20 | Down $ -0.09 | $101.20 | $101.20 | 200 |
| 01:56 PM | $101.20 | Up $0.00 | $101.20 | $101.20 | 0 |
| 01:55 PM | $101.28 | Down $ -0.08 | $101.28 | $101.25 | 500 |
| 01:51 PM | $101.36 | Up $0.02 | $101.36 | $101.32 | 400 |
| 01:51 PM | $101.36 | Up $0.00 | $101.36 | $101.32 | 0 |
| 01:51 PM | $101.36 | Up $0.00 | $101.36 | $101.32 | 0 |
| 01:51 PM | $101.36 | Up $0.00 | $101.36 | $101.32 | 0 |
| 01:50 PM | $101.34 | Up $0.02 | $101.34 | $101.34 | 100 |
| 01:49 PM | $101.32 | Down $ -0.10 | $101.40 | $101.32 | 300 |
| 01:48 PM | $101.42 | Down $ -0.01 | $101.43 | $101.42 | 300 |
| 01:46 PM | $101.43 | Down $ -0.06 | $101.43 | $101.43 | 300 |
| 01:46 PM | $101.43 | Up $0.00 | $101.43 | $101.43 | 0 |
| 01:44 PM | $101.49 | Down $ -0.01 | $101.56 | $101.49 | 200 |
| 01:44 PM | $101.49 | Up $0.00 | $101.56 | $101.49 | 0 |
| 01:43 PM | $101.50 | Down $ -0.05 | $101.50 | $101.50 | 100 |
| 01:41 PM | $101.55 | Up $0.08 | $101.55 | $101.49 | 1,200 |
| 01:41 PM | $101.55 | Up $0.00 | $101.55 | $101.49 | 0 |
| 01:40 PM | $101.47 | Up $0.02 | $101.48 | $101.47 | 1,200 |
| 01:39 PM | $101.45 | Up $0.09 | $101.45 | $101.39 | 900 |
| 01:38 PM | $101.36 | Down $ -0.03 | $101.38 | $101.36 | 1,000 |
| 01:37 PM | $101.39 | Up $0.01 | $101.39 | $101.39 | 200 |
| 01:35 PM | $101.38 | Up $0.00 | $101.38 | $101.38 | 100 |
| 01:35 PM | $101.38 | Up $0.00 | $101.38 | $101.38 | 0 |
| 01:34 PM | $101.38 | Up $0.00 | $101.38 | $101.33 | 400 |
| 01:33 PM | $101.38 | Up $0.01 | $101.41 | $101.38 | 300 |
| 01:32 PM | $101.37 | Up $0.00 | $101.38 | $101.37 | 300 |
| 01:31 PM | $101.37 | Down $ -0.07 | $101.41 | $101.37 | 500 |
| 01:30 PM | $101.44 | Up $0.02 | $101.50 | $101.41 | 2,100 |
| 01:29 PM | $101.42 | Up $0.02 | $101.46 | $101.42 | 1,200 |
| 01:28 PM | $101.40 | Up $0.02 | $101.40 | $101.33 | 800 |
| 01:27 PM | $101.38 | Up $0.03 | $101.38 | $101.38 | 100 |
| 01:26 PM | $101.35 | Down $ -0.04 | $101.35 | $101.34 | 200 |
| 01:25 PM | $101.39 | Up $0.04 | $101.39 | $101.35 | 300 |
| 01:23 PM | $101.35 | Down $ -0.02 | $101.36 | $101.35 | 300 |
| 01:23 PM | $101.35 | Up $0.00 | $101.36 | $101.35 | 0 |
| 01:21 PM | $101.37 | Up $0.01 | $101.41 | $101.37 | 300 |
| 01:21 PM | $101.37 | Up $0.00 | $101.41 | $101.37 | 0 |
| 01:20 PM | $101.36 | Down $ -0.03 | $101.40 | $101.36 | 500 |
| 01:19 PM | $101.39 | Down $ -0.03 | $101.41 | $101.39 | 700 |
| 01:18 PM | $101.42 | Up $0.01 | $101.42 | $101.39 | 700 |
| 01:15 PM | $101.41 | Down $ -0.02 | $101.41 | $101.41 | 100 |
| 01:15 PM | $101.41 | Up $0.00 | $101.41 | $101.41 | 0 |
| 01:15 PM | $101.41 | Up $0.00 | $101.41 | $101.41 | 0 |
| 01:14 PM | $101.43 | Down $ -0.02 | $101.43 | $101.43 | 100 |
| 01:13 PM | $101.45 | Up $0.08 | $101.45 | $101.41 | 400 |
| 01:12 PM | $101.37 | Up $0.01 | $101.37 | $101.36 | 1,100 |
| 01:11 PM | $101.36 | Up $0.04 | $101.40 | $101.31 | 2,700 |
| 01:09 PM | $101.32 | Up $0.03 | $101.32 | $101.32 | 100 |
| 01:09 PM | $101.32 | Up $0.00 | $101.32 | $101.32 | 0 |
| 01:08 PM | $101.29 | Up $0.00 | $101.29 | $101.29 | 100 |
| 01:07 PM | $101.29 | Up $0.06 | $101.29 | $101.25 | 300 |
| 01:06 PM | $101.23 | Up $0.00 | $101.23 | $101.22 | 200 |
| 01:03 PM | $101.23 | Down $ -0.07 | $101.23 | $101.23 | 200 |
| 01:03 PM | $101.23 | Up $0.00 | $101.23 | $101.23 | 0 |
| 01:03 PM | $101.23 | Up $0.00 | $101.23 | $101.23 | 0 |
| 01:01 PM | $101.30 | Up $0.03 | $101.34 | $101.29 | 600 |
| 01:01 PM | $101.30 | Up $0.00 | $101.34 | $101.29 | 0 |
| 01:00 PM | $101.27 | Down $ -0.09 | $101.39 | $101.27 | 1,200 |
| 12:58 PM | $101.36 | Up $0.05 | $101.36 | $101.36 | 200 |
| 12:58 PM | $101.36 | Up $0.00 | $101.36 | $101.36 | 0 |
| 12:57 PM | $101.31 | Up $0.03 | $101.37 | $101.30 | 2,200 |
| 12:56 PM | $101.28 | Down $ -0.05 | $101.28 | $101.28 | 100 |
| 12:53 PM | $101.33 | Down $ -0.05 | $101.33 | $101.31 | 500 |
| 12:53 PM | $101.33 | Up $0.00 | $101.33 | $101.31 | 0 |
| 12:53 PM | $101.33 | Up $0.00 | $101.33 | $101.31 | 0 |
| 12:52 PM | $101.38 | Down $ -0.03 | $101.38 | $101.33 | 800 |
| 12:51 PM | $101.41 | Up $0.07 | $101.41 | $101.32 | 1,000 |
| 12:50 PM | $101.34 | Down $ -0.03 | $101.34 | $101.32 | 600 |
| 12:49 PM | $101.37 | Up $0.16 | $101.37 | $101.24 | 1,400 |
| 12:48 PM | $101.21 | Up $0.21 | $101.21 | $101.03 | 600 |
| 12:45 PM | $101.00 | Down $ -0.06 | $101.03 | $101.00 | 900 |
| 12:45 PM | $101.00 | Up $0.00 | $101.03 | $101.00 | 0 |
| 12:45 PM | $101.00 | Up $0.00 | $101.03 | $101.00 | 0 |
| 12:44 PM | $101.06 | Down $ -0.06 | $101.12 | $101.06 | 200 |
| 12:43 PM | $101.12 | Up $0.00 | $101.12 | $101.12 | 500 |
| 12:42 PM | $101.12 | Up $0.06 | $101.15 | $101.12 | 1,500 |
| 12:41 PM | $101.06 | Up $0.04 | $101.06 | $101.06 | 100 |
| 12:39 PM | $101.02 | Up $0.00 | $101.02 | $101.02 | 100 |
| 12:39 PM | $101.02 | Up $0.00 | $101.02 | $101.02 | 0 |
| 12:38 PM | $101.02 | Up $0.10 | $101.02 | $100.97 | 1,000 |
| 12:37 PM | $100.92 | Up $0.01 | $100.93 | $100.92 | 400 |
| 12:35 PM | $100.91 | Down $ -0.01 | $100.91 | $100.91 | 100 |
| 12:35 PM | $100.91 | Up $0.00 | $100.91 | $100.91 | 0 |
| 12:34 PM | $100.92 | Down $ -0.14 | $101.05 | $100.92 | 800 |
| 12:32 PM | $101.07 | Up $0.10 | $101.07 | $101.04 | 1,100 |
| 12:32 PM | $101.07 | Up $0.00 | $101.07 | $101.04 | 0 |
| 12:31 PM | $100.97 | Up $0.06 | $100.97 | $100.92 | 400 |
| 12:30 PM | $100.91 | Up $0.02 | $100.91 | $100.90 | 400 |
| 12:29 PM | $100.89 | Up $0.07 | $100.89 | $100.89 | 300 |
| 12:26 PM | $100.82 | Down $ -0.09 | $100.82 | $100.82 | 100 |
| 12:26 PM | $100.82 | Up $0.00 | $100.82 | $100.82 | 0 |
| 12:26 PM | $100.82 | Up $0.00 | $100.82 | $100.82 | 0 |
| 12:24 PM | $100.91 | Up $0.01 | $100.91 | $100.86 | 900 |
| 12:24 PM | $100.91 | Up $0.00 | $100.91 | $100.86 | 0 |
| 12:22 PM | $100.90 | Up $0.06 | $100.90 | $100.86 | 2,200 |
| 12:22 PM | $100.90 | Up $0.00 | $100.90 | $100.86 | 0 |
| 12:21 PM | $100.84 | Down $ -0.08 | $100.87 | $100.83 | 600 |
| 12:20 PM | $100.92 | Up $0.02 | $100.97 | $100.92 | 1,300 |
| 12:19 PM | $100.90 | Up $0.00 | $100.91 | $100.90 | 200 |
| 12:17 PM | $100.90 | Down $ -0.13 | $101.03 | $100.90 | 1,000 |
| 12:17 PM | $100.90 | Up $0.00 | $101.03 | $100.90 | 0 |
| 12:15 PM | $101.03 | Down $ -0.12 | $101.12 | $101.03 | 500 |
| 12:15 PM | $101.03 | Up $0.00 | $101.12 | $101.03 | 0 |
| 12:14 PM | $101.15 | Down $ -0.11 | $101.17 | $101.15 | 700 |
| 12:12 PM | $101.26 | Down $ -0.01 | $101.26 | $101.26 | 100 |
| 12:12 PM | $101.26 | Up $0.00 | $101.26 | $101.26 | 0 |
| 12:11 PM | $101.27 | Up $0.08 | $101.27 | $101.22 | 200 |
| 12:10 PM | $101.19 | Down $ -0.05 | $101.21 | $101.12 | 2,300 |
| 12:09 PM | $101.23 | Up $0.06 | $101.23 | $101.23 | 100 |
| 12:08 PM | $101.17 | Up $0.04 | $101.18 | $101.17 | 200 |
| 12:06 PM | $101.13 | Up $0.09 | $101.13 | $101.13 | 100 |
| 12:06 PM | $101.13 | Up $0.00 | $101.13 | $101.13 | 0 |
| 12:05 PM | $101.04 | Up $0.10 | $101.07 | $100.98 | 800 |
| 12:04 PM | $100.94 | Down $ -0.08 | $101.00 | $100.94 | 900 |
| 12:02 PM | $101.02 | Up $0.20 | $101.02 | $100.93 | 2,300 |
| 12:02 PM | $101.02 | Up $0.00 | $101.02 | $100.93 | 0 |
| 12:01 PM | $100.82 | Up $0.06 | $100.84 | $100.76 | 1,500 |
| 12:00 PM | $100.76 | Up $0.26 | $100.76 | $100.66 | 1,400 |
| 11:59 AM | $100.50 | Up $0.09 | $100.50 | $100.50 | 100 |
| 11:58 AM | $100.41 | Up $0.05 | $100.50 | $100.41 | 500 |
| 11:56 AM | $100.36 | Up $0.04 | $100.36 | $100.36 | 200 |
| 11:56 AM | $100.36 | Up $0.00 | $100.36 | $100.36 | 0 |
| 11:54 AM | $100.32 | Up $0.02 | $100.34 | $100.32 | 800 |
| 11:54 AM | $100.32 | Up $0.00 | $100.34 | $100.32 | 0 |
| 11:53 AM | $100.30 | Up $0.00 | $100.30 | $100.28 | 300 |
| 11:52 AM | $100.30 | Down $ -0.03 | $100.32 | $100.30 | 600 |
| 11:51 AM | $100.33 | Up $0.02 | $100.33 | $100.30 | 500 |
| 11:49 AM | $100.31 | Down $ -0.02 | $100.31 | $100.30 | 700 |
| 11:49 AM | $100.31 | Up $0.00 | $100.31 | $100.30 | 0 |
| 11:48 AM | $100.33 | Down $ -0.01 | $100.35 | $100.33 | 900 |
| 11:47 AM | $100.34 | Down $ -0.02 | $100.40 | $100.34 | 500 |
| 11:46 AM | $100.36 | Down $ -0.04 | $100.36 | $100.36 | 100 |
| 11:45 AM | $100.40 | Down $ -0.06 | $100.40 | $100.40 | 100 |
| 11:44 AM | $100.46 | Down $ -0.06 | $100.49 | $100.41 | 1,300 |
| 11:43 AM | $100.52 | Up $0.07 | $100.52 | $100.52 | 100 |
| 11:42 AM | $100.45 | Down $ -0.01 | $100.46 | $100.45 | 200 |
| 11:40 AM | $100.46 | Down $ -0.02 | $100.51 | $100.46 | 600 |
| 11:40 AM | $100.46 | Up $0.00 | $100.51 | $100.46 | 0 |
| 11:39 AM | $100.48 | Down $ -0.03 | $100.48 | $100.48 | 100 |
| 11:38 AM | $100.51 | Down $ -0.04 | $100.51 | $100.51 | 500 |
| 11:37 AM | $100.55 | Up $0.03 | $100.57 | $100.51 | 500 |
| 11:36 AM | $100.52 | Up $0.05 | $100.52 | $100.41 | 300 |
| 11:35 AM | $100.47 | Down $ -0.03 | $100.49 | $100.47 | 400 |
| 11:34 AM | $100.50 | Up $0.04 | $100.50 | $100.50 | 100 |
| 11:33 AM | $100.46 | Down $ -0.07 | $100.53 | $100.46 | 1,600 |
| 11:31 AM | $100.53 | Up $0.07 | $100.53 | $100.53 | 100 |
| 11:31 AM | $100.53 | Up $0.00 | $100.53 | $100.53 | 0 |
| 11:30 AM | $100.46 | Up $0.11 | $100.46 | $100.36 | 400 |
| 11:29 AM | $100.35 | Up $0.08 | $100.35 | $100.31 | 500 |
| 11:28 AM | $100.27 | Up $0.00 | $100.31 | $100.27 | 400 |
| 11:26 AM | $100.27 | Up $0.02 | $100.27 | $100.27 | 100 |
| 11:26 AM | $100.27 | Up $0.00 | $100.27 | $100.27 | 0 |
| 11:25 AM | $100.25 | Up $0.00 | $100.31 | $100.25 | 800 |
| 11:22 AM | $100.25 | Up $0.00 | $100.25 | $100.25 | 100 |
| 11:22 AM | $100.25 | Up $0.00 | $100.25 | $100.25 | 0 |
| 11:22 AM | $100.25 | Up $0.00 | $100.25 | $100.25 | 0 |
| 11:21 AM | $100.25 | Down $ -0.04 | $100.30 | $100.25 | 1,000 |
| 11:17 AM | $100.29 | Down $ -0.02 | $100.33 | $100.25 | 1,600 |
| 11:17 AM | $100.29 | Up $0.00 | $100.33 | $100.25 | 0 |
| 11:17 AM | $100.29 | Up $0.00 | $100.33 | $100.25 | 0 |
| 11:17 AM | $100.29 | Up $0.00 | $100.33 | $100.25 | 0 |
| 11:15 AM | $100.31 | Up $0.01 | $100.31 | $100.30 | 300 |
| 11:15 AM | $100.31 | Up $0.00 | $100.31 | $100.30 | 0 |
| 11:14 AM | $100.30 | Up $0.01 | $100.30 | $100.30 | 200 |
| 11:13 AM | $100.29 | Up $0.01 | $100.29 | $100.29 | 100 |
| 11:11 AM | $100.28 | Down $ -0.01 | $100.28 | $100.28 | 500 |
| 11:11 AM | $100.28 | Up $0.00 | $100.28 | $100.28 | 0 |
| 11:10 AM | $100.29 | Up $0.00 | $100.29 | $100.29 | 600 |
| 11:09 AM | $100.29 | Down $ -0.04 | $100.29 | $100.29 | 100 |
| 11:08 AM | $100.33 | Down $ -0.05 | $100.33 | $100.26 | 2,700 |
| 11:07 AM | $100.38 | Up $0.02 | $100.39 | $100.35 | 1,000 |
| 11:06 AM | $100.36 | Up $0.08 | $100.38 | $100.27 | 1,100 |
| 11:04 AM | $100.28 | Down $ -0.06 | $100.32 | $100.28 | 300 |
| 11:04 AM | $100.28 | Up $0.00 | $100.32 | $100.28 | 0 |
| 11:03 AM | $100.34 | Up $0.02 | $100.34 | $100.34 | 200 |
| 11:02 AM | $100.32 | Up $0.02 | $100.32 | $100.31 | 300 |
| 11:01 AM | $100.30 | Up $0.07 | $100.30 | $100.29 | 200 |
| 10:59 AM | $100.23 | Down $ -0.15 | $100.29 | $100.23 | 300 |
| 10:59 AM | $100.23 | Up $0.00 | $100.29 | $100.23 | 0 |
| 10:58 AM | $100.38 | Down $ -0.01 | $100.38 | $100.37 | 300 |
| 10:57 AM | $100.39 | Down $ -0.05 | $100.43 | $100.37 | 1,100 |
| 10:56 AM | $100.44 | Down $ -0.06 | $100.51 | $100.44 | 400 |
| 10:55 AM | $100.50 | Down $ -0.06 | $100.54 | $100.50 | 500 |
| 10:53 AM | $100.56 | Down $ -0.05 | $100.62 | $100.56 | 800 |
| 10:53 AM | $100.56 | Up $0.00 | $100.62 | $100.56 | 0 |
| 10:52 AM | $100.61 | Up $0.04 | $100.61 | $100.55 | 300 |
| 10:51 AM | $100.57 | Down $ -0.05 | $100.72 | $100.57 | 1,600 |
| 10:49 AM | $100.62 | Up $0.09 | $100.62 | $100.57 | 600 |
| 10:49 AM | $100.62 | Up $0.00 | $100.62 | $100.57 | 0 |
| 10:48 AM | $100.53 | Down $ -0.18 | $100.62 | $100.53 | 900 |
| 10:47 AM | $100.71 | Up $0.01 | $100.71 | $100.71 | 500 |
| 10:46 AM | $100.70 | Up $0.09 | $100.73 | $100.70 | 200 |
| 10:43 AM | $100.61 | Down $ -0.05 | $100.61 | $100.61 | 200 |
| 10:43 AM | $100.61 | Up $0.00 | $100.61 | $100.61 | 0 |
| 10:43 AM | $100.61 | Up $0.00 | $100.61 | $100.61 | 0 |
| 10:42 AM | $100.66 | Down $ -0.02 | $100.69 | $100.59 | 900 |
| 10:41 AM | $100.68 | Down $ -0.04 | $100.75 | $100.68 | 600 |
| 10:40 AM | $100.72 | Up $0.01 | $100.72 | $100.67 | 500 |
| 10:39 AM | $100.71 | Up $0.10 | $100.71 | $100.64 | 300 |
| 10:38 AM | $100.61 | Up $0.20 | $100.61 | $100.43 | 1,300 |
| 10:37 AM | $100.41 | Down $ -0.14 | $100.41 | $100.41 | 400 |
| 10:36 AM | $100.55 | Down $ -0.05 | $100.62 | $100.55 | 300 |
| 10:35 AM | $100.60 | Down $ -0.04 | $100.60 | $100.60 | 100 |
| 10:34 AM | $100.64 | Up $0.09 | $100.64 | $100.64 | 100 |
| 10:33 AM | $100.55 | Up $0.03 | $100.67 | $100.54 | 2,200 |
| 10:31 AM | $100.52 | Up $0.09 | $100.54 | $100.50 | 400 |
| 10:31 AM | $100.52 | Up $0.00 | $100.54 | $100.50 | 0 |
| 10:30 AM | $100.42 | Up $0.20 | $100.42 | $100.33 | 1,800 |
| 10:28 AM | $100.22 | Up $0.11 | $100.22 | $100.22 | 100 |
| 10:28 AM | $100.22 | Up $0.00 | $100.22 | $100.22 | 0 |
| 10:27 AM | $100.12 | Up $0.00 | $100.14 | $100.12 | 200 |
| 10:26 AM | $100.11 | Up $0.01 | $100.12 | $100.11 | 200 |
| 10:25 AM | $100.10 | Up $0.01 | $100.14 | $100.10 | 2,300 |
| 10:24 AM | $100.09 | Up $0.05 | $100.09 | $100.09 | 200 |
| 10:23 AM | $100.04 | Down $ -0.07 | $100.06 | $100.04 | 700 |
| 10:22 AM | $100.11 | Up $0.13 | $100.11 | $100.11 | 900 |
| 10:20 AM | $99.98 | Up $0.02 | $99.98 | $99.90 | 600 |
| 10:20 AM | $99.98 | Up $0.00 | $99.98 | $99.90 | 0 |
| 10:19 AM | $99.96 | Down $ -0.04 | $100.04 | $99.96 | 400 |
| 10:18 AM | $100.00 | Down $ -0.11 | $100.06 | $99.98 | 900 |
| 10:17 AM | $100.11 | Up $0.15 | $100.11 | $100.11 | 100 |
| 10:15 AM | $99.96 | Up $0.01 | $100.02 | $99.96 | 400 |
| 10:15 AM | $99.96 | Up $0.00 | $100.02 | $99.96 | 0 |
| 10:14 AM | $99.95 | Up $0.16 | $99.95 | $99.90 | 3,900 |
| 10:13 AM | $99.79 | Up $0.11 | $99.79 | $99.75 | 1,000 |
| 10:12 AM | $99.68 | Up $0.04 | $99.68 | $99.68 | 300 |
| 10:11 AM | $99.64 | Down $ -0.04 | $99.64 | $99.59 | 2,400 |
| 10:10 AM | $99.68 | Up $0.14 | $99.73 | $99.59 | 4,100 |
| 10:09 AM | $99.54 | Up $0.17 | $99.57 | $99.39 | 5,300 |
| 10:08 AM | $99.37 | Down $ -0.08 | $99.50 | $99.36 | 5,600 |
| 10:07 AM | $99.46 | Down $ -0.05 | $99.47 | $99.46 | 300 |
| 10:05 AM | $99.50 | Down $ -0.08 | $99.50 | $99.45 | 700 |
| 10:05 AM | $99.50 | Up $0.00 | $99.50 | $99.45 | 0 |
| 10:04 AM | $99.58 | Down $ -0.05 | $99.58 | $99.58 | 200 |
| 10:03 AM | $99.63 | Down $ -0.07 | $99.66 | $99.61 | 1,100 |
| 10:02 AM | $99.70 | Down $ -0.04 | $99.70 | $99.70 | 100 |
| 10:01 AM | $99.74 | Down $ -0.07 | $99.85 | $99.74 | 1,300 |
| 10:00 AM | $99.81 | Down $ -0.02 | $99.87 | $99.79 | 400 |
| 09:59 AM | $99.83 | Up $0.03 | $99.83 | $99.80 | 400 |
| 09:58 AM | $99.79 | Down $ -0.01 | $99.80 | $99.79 | 600 |
| 09:57 AM | $99.80 | Up $0.04 | $99.80 | $99.80 | 400 |
| 09:56 AM | $99.76 | Up $0.00 | $99.76 | $99.76 | 100 |
| 09:54 AM | $99.76 | Down $ -0.08 | $99.81 | $99.70 | 2,300 |
| 09:54 AM | $99.76 | Up $0.00 | $99.81 | $99.70 | 0 |
| 09:53 AM | $99.84 | Up $0.07 | $99.84 | $99.79 | 2,200 |
| 09:52 AM | $99.77 | Down $ -0.08 | $99.83 | $99.77 | 1,000 |
| 09:51 AM | $99.85 | Down $ -0.06 | $100.00 | $99.85 | 5,900 |
| 09:50 AM | $99.91 | Up $0.10 | $99.91 | $99.84 | 1,200 |
| 09:49 AM | $99.81 | Down $ -0.07 | $99.86 | $99.81 | 200 |
| 09:48 AM | $99.88 | Up $0.08 | $99.88 | $99.88 | 100 |
| 09:47 AM | $99.80 | Up $0.02 | $99.83 | $99.76 | 1,600 |
| 09:46 AM | $99.78 | Up $0.08 | $99.78 | $99.76 | 1,400 |
| 09:45 AM | $99.70 | Down $ -0.07 | $99.75 | $99.70 | 1,000 |
| 09:44 AM | $99.77 | Down $ -0.05 | $99.77 | $99.77 | 200 |
| 09:43 AM | $99.82 | Down $ -0.09 | $99.86 | $99.80 | 1,100 |
| 09:42 AM | $99.91 | Down $ -0.08 | $100.02 | $99.86 | 3,600 |
| 09:41 AM | $99.99 | Up $0.19 | $99.99 | $99.86 | 6,000 |
| 09:40 AM | $99.80 | Up $0.06 | $99.80 | $99.80 | 800 |
| 09:39 AM | $99.74 | Up $0.10 | $99.74 | $99.62 | 1,900 |
| 09:38 AM | $99.64 | Down $ -0.08 | $99.68 | $99.59 | 2,100 |
| 09:37 AM | $99.72 | Up $0.21 | $99.73 | $99.58 | 1,400 |
| 09:34 AM | $99.51 | Up $0.09 | $99.62 | $99.51 | 800 |
| 09:34 AM | $99.51 | Up $0.00 | $99.62 | $99.51 | 0 |
| 09:34 AM | $99.51 | Up $0.00 | $99.62 | $99.51 | 0 |
| 09:33 AM | $99.42 | Up $0.03 | $99.43 | $99.42 | 200 |
| 09:32 AM | $99.39 | Down $ -0.16 | $99.58 | $99.12 | 2,900 |
| 09:31 AM | $99.55 | Up $0.22 | $99.55 | $99.21 | 300 |
| 09:30 AM | $99.33 | Down $ -0.95 | $99.50 | $99.33 | 1,222,500 |
| Previous close | $100.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/09/2026 | $101.37 | $100.66 | $101.56 | $100.51 | 546,100 |
| 24/09/2026 | $100.28 | $100.50 | $101.07 | $100.20 | 574,600 |
| 23/09/2026 | $101.14 | $100.76 | $101.95 | $100.68 | 808,700 |
| 22/09/2026 | $101.20 | $102.34 | $102.65 | $100.96 | 517,300 |
| 21/09/2026 | $101.79 | $101.70 | $102.34 | $101.53 | 899,800 |
| 18/09/2026 | $102.05 | $101.17 | $102.14 | $100.90 | 877,100 |
| 17/09/2026 | $102.46 | $103.80 | $103.95 | $101.84 | 1,299,800 |
| 16/09/2026 | $104.85 | $106.05 | $106.12 | $104.63 | 1,108,700 |
| 15/09/2026 | $105.14 | $106.27 | $106.73 | $105.06 | 651,600 |
| 14/09/2026 | $109.60 | $109.63 | $110.19 | $109.31 | 1,455,800 |
| 11/09/2026 | $106.75 | $105.77 | $107.15 | $105.50 | 292,700 |
| 10/09/2026 | $105.77 | $106.56 | $106.89 | $105.54 | 987,300 |
| 09/09/2026 | $106.55 | $106.85 | $107.37 | $106.34 | 848,300 |
| 08/09/2026 | $107.94 | $108.86 | $109.13 | $107.85 | 334,700 |
| 04/09/2026 | $110.91 | $112.39 | $112.50 | $110.78 | 357,700 |
| 03/09/2026 | $110.60 | $111.28 | $111.28 | $110.27 | 812,000 |
| 02/09/2026 | $109.22 | $110.34 | $110.50 | $108.63 | 508,200 |
| 01/09/2026 | $108.64 | $107.83 | $108.74 | $107.70 | 458,500 |
| 31/08/2026 | $108.03 | $108.66 | $108.77 | $107.86 | 606,200 |
| 28/08/2026 | $108.90 | $108.56 | $109.07 | $108.29 | 676,700 |
| 27/08/2026 | $108.12 | $109.52 | $109.52 | $107.97 | 819,000 |
| 26/08/2026 | $110.14 | $111.73 | $111.79 | $109.96 | 900,100 |
| 25/08/2026 | $112.88 | $112.67 | $112.98 | $112.46 | 993,000 |
| 24/08/2026 | $112.86 | $112.56 | $112.95 | $112.12 | 574,100 |
| 21/08/2026 | $111.11 | $110.51 | $111.54 | $110.45 | 1,426,000 |
| 20/08/2026 | $109.82 | $109.42 | $110.02 | $108.92 | 415,700 |
| 19/08/2026 | $106.43 | $107.70 | $107.70 | $105.10 | 372,900 |
| 18/08/2026 | $106.48 | $107.40 | $107.59 | $106.39 | 357,000 |
| 17/08/2026 | $107.08 | $106.78 | $107.46 | $106.72 | 252,600 |
| 14/08/2026 | $107.62 | $106.59 | $107.80 | $106.53 | 658,500 |
Graphs are not available, please refer to the detailed table