Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
98.80 Up 1.88 (1.90 %)
Delayed : 2025/11/14 07:40:00
- Previous close $96.92
- Opening $97.30
- Today High $98.86
- Today Low $96.63
- Price Bid $96.51
- Price Ask $96.51
- 52 Weeks High $101.52
- 52 Weeks Low $83.32
- Size Bid 100
- Size Ask 1
- Volume 1,163,247
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $98.80 | Up $0.00 | $98.80 | $98.80 | 655,100 |
| 03:59 PM | $98.80 | Up $0.03 | $98.81 | $98.72 | 18,700 |
| 03:58 PM | $98.77 | Down $ -0.03 | $98.79 | $98.73 | 8,000 |
| 03:57 PM | $98.80 | Up $0.04 | $98.84 | $98.76 | 8,700 |
| 03:56 PM | $98.76 | Up $0.01 | $98.86 | $98.76 | 15,100 |
| 03:55 PM | $98.75 | Up $0.24 | $98.82 | $98.42 | 21,500 |
| 03:54 PM | $98.51 | Up $0.01 | $98.54 | $98.48 | 6,800 |
| 03:53 PM | $98.50 | Down $ -0.01 | $98.53 | $98.48 | 5,200 |
| 03:52 PM | $98.51 | Down $ -0.03 | $98.55 | $98.48 | 6,000 |
| 03:51 PM | $98.55 | Down $ -0.02 | $98.55 | $98.50 | 3,900 |
| 03:50 PM | $98.57 | Down $ -0.12 | $98.68 | $98.44 | 17,800 |
| 03:49 PM | $98.69 | Up $0.02 | $98.71 | $98.68 | 4,500 |
| 03:48 PM | $98.67 | Up $0.01 | $98.68 | $98.63 | 2,800 |
| 03:47 PM | $98.66 | Up $0.08 | $98.66 | $98.60 | 700 |
| 03:46 PM | $98.58 | Up $0.01 | $98.61 | $98.58 | 2,200 |
| 03:45 PM | $98.57 | Down $ -0.01 | $98.65 | $98.57 | 4,200 |
| 03:44 PM | $98.58 | Down $ -0.09 | $98.68 | $98.58 | 7,500 |
| 03:43 PM | $98.67 | Up $0.01 | $98.67 | $98.65 | 1,500 |
| 03:42 PM | $98.66 | Down $ -0.07 | $98.72 | $98.66 | 2,100 |
| 03:41 PM | $98.73 | Down $ -0.05 | $98.79 | $98.72 | 2,800 |
| 03:40 PM | $98.78 | Up $0.05 | $98.78 | $98.74 | 1,700 |
| 03:39 PM | $98.73 | Up $0.02 | $98.73 | $98.71 | 1,200 |
| 03:38 PM | $98.71 | Down $ -0.01 | $98.71 | $98.68 | 1,900 |
| 03:37 PM | $98.72 | Up $0.07 | $98.72 | $98.66 | 1,600 |
| 03:36 PM | $98.65 | Up $0.02 | $98.66 | $98.65 | 700 |
| 03:35 PM | $98.64 | Up $0.06 | $98.64 | $98.61 | 1,500 |
| 03:34 PM | $98.58 | Up $0.01 | $98.61 | $98.58 | 1,100 |
| 03:33 PM | $98.57 | Down $ -0.05 | $98.64 | $98.57 | 2,900 |
| 03:32 PM | $98.62 | Up $0.03 | $98.62 | $98.60 | 900 |
| 03:31 PM | $98.59 | Up $0.04 | $98.60 | $98.55 | 2,400 |
| 03:30 PM | $98.55 | Up $0.04 | $98.57 | $98.51 | 2,700 |
| 03:29 PM | $98.51 | Up $0.03 | $98.52 | $98.45 | 2,400 |
| 03:28 PM | $98.48 | Down $ -0.08 | $98.59 | $98.48 | 2,700 |
| 03:27 PM | $98.56 | Down $ -0.01 | $98.59 | $98.56 | 1,000 |
| 03:26 PM | $98.57 | Up $0.00 | $98.58 | $98.56 | 800 |
| 03:25 PM | $98.57 | Down $ -0.02 | $98.59 | $98.56 | 600 |
| 03:24 PM | $98.59 | Down $ -0.03 | $98.67 | $98.59 | 1,900 |
| 03:23 PM | $98.62 | Up $0.07 | $98.62 | $98.57 | 1,300 |
| 03:22 PM | $98.55 | Up $0.06 | $98.55 | $98.52 | 400 |
| 03:21 PM | $98.49 | Up $0.00 | $98.49 | $98.46 | 1,000 |
| 03:20 PM | $98.49 | Up $0.06 | $98.50 | $98.39 | 2,100 |
| 03:19 PM | $98.43 | Up $0.01 | $98.47 | $98.43 | 1,100 |
| 03:18 PM | $98.42 | Down $ -0.01 | $98.42 | $98.39 | 800 |
| 03:17 PM | $98.43 | Up $0.03 | $98.43 | $98.43 | 100 |
| 03:16 PM | $98.40 | Down $ -0.05 | $98.46 | $98.40 | 2,600 |
| 03:15 PM | $98.45 | Up $0.04 | $98.45 | $98.44 | 300 |
| 03:14 PM | $98.41 | Up $0.01 | $98.42 | $98.41 | 500 |
| 03:13 PM | $98.40 | Down $ -0.05 | $98.43 | $98.40 | 900 |
| 03:12 PM | $98.45 | Up $0.01 | $98.45 | $98.42 | 1,500 |
| 03:11 PM | $98.44 | Up $0.01 | $98.44 | $98.44 | 100 |
| 03:10 PM | $98.43 | Down $ -0.01 | $98.43 | $98.37 | 2,000 |
| 03:09 PM | $98.44 | Up $0.12 | $98.44 | $98.35 | 1,900 |
| 03:08 PM | $98.32 | Up $0.00 | $98.36 | $98.32 | 2,700 |
| 03:07 PM | $98.32 | Down $ -0.01 | $98.34 | $98.32 | 500 |
| 03:06 PM | $98.33 | Down $ -0.01 | $98.36 | $98.33 | 700 |
| 03:05 PM | $98.34 | Up $0.09 | $98.34 | $98.30 | 400 |
| 03:04 PM | $98.25 | Down $ -0.06 | $98.27 | $98.24 | 1,400 |
| 03:03 PM | $98.31 | Up $0.06 | $98.31 | $98.27 | 1,800 |
| 03:02 PM | $98.25 | Down $ -0.06 | $98.27 | $98.25 | 1,000 |
| 03:01 PM | $98.31 | Down $ -0.08 | $98.38 | $98.31 | 1,300 |
| 03:00 PM | $98.39 | Up $0.01 | $98.39 | $98.35 | 800 |
| 02:59 PM | $98.38 | Down $ -0.01 | $98.39 | $98.38 | 400 |
| 02:58 PM | $98.39 | Down $0.00 | $98.40 | $98.39 | 300 |
| 02:57 PM | $98.40 | Down $ -0.01 | $98.43 | $98.40 | 700 |
| 02:56 PM | $98.40 | Down $ -0.01 | $98.47 | $98.40 | 1,500 |
| 02:55 PM | $98.41 | Down $ -0.02 | $98.43 | $98.39 | 1,900 |
| 02:54 PM | $98.43 | Up $0.03 | $98.43 | $98.41 | 200 |
| 02:53 PM | $98.40 | Down $ -0.04 | $98.45 | $98.40 | 600 |
| 02:52 PM | $98.44 | Up $0.01 | $98.52 | $98.44 | 1,500 |
| 02:51 PM | $98.43 | Up $0.02 | $98.43 | $98.38 | 400 |
| 02:50 PM | $98.41 | Up $0.06 | $98.41 | $98.38 | 1,300 |
| 02:49 PM | $98.35 | Up $0.06 | $98.36 | $98.31 | 1,000 |
| 02:48 PM | $98.29 | Up $0.02 | $98.32 | $98.29 | 600 |
| 02:47 PM | $98.27 | Up $0.00 | $98.34 | $98.27 | 1,200 |
| 02:46 PM | $98.27 | Up $0.01 | $98.29 | $98.27 | 400 |
| 02:45 PM | $98.26 | Up $0.00 | $98.33 | $98.26 | 1,700 |
| 02:44 PM | $98.26 | Up $0.00 | $98.26 | $98.26 | 100 |
| 02:42 PM | $98.26 | Down $ -0.02 | $98.29 | $98.25 | 1,100 |
| 02:42 PM | $98.26 | Up $0.00 | $98.29 | $98.25 | 0 |
| 02:41 PM | $98.28 | Up $0.04 | $98.28 | $98.24 | 700 |
| 02:40 PM | $98.24 | Up $0.03 | $98.24 | $98.24 | 200 |
| 02:39 PM | $98.21 | Up $0.00 | $98.21 | $98.13 | 800 |
| 02:38 PM | $98.21 | Down $ -0.12 | $98.32 | $98.21 | 3,300 |
| 02:37 PM | $98.33 | Down $ -0.01 | $98.34 | $98.33 | 300 |
| 02:36 PM | $98.34 | Down $ -0.09 | $98.43 | $98.34 | 1,200 |
| 02:35 PM | $98.43 | Down $ -0.03 | $98.49 | $98.43 | 1,700 |
| 02:34 PM | $98.46 | Up $0.02 | $98.48 | $98.42 | 1,000 |
| 02:33 PM | $98.44 | Up $0.01 | $98.54 | $98.44 | 5,100 |
| 02:32 PM | $98.43 | Down $ -0.03 | $98.46 | $98.40 | 2,600 |
| 02:31 PM | $98.46 | Up $0.08 | $98.46 | $98.37 | 8,800 |
| 02:30 PM | $98.38 | Up $0.01 | $98.43 | $98.37 | 2,100 |
| 02:29 PM | $98.37 | Up $0.04 | $98.37 | $98.32 | 1,500 |
| 02:28 PM | $98.33 | Up $0.01 | $98.33 | $98.33 | 100 |
| 02:27 PM | $98.32 | Up $0.01 | $98.32 | $98.31 | 700 |
| 02:26 PM | $98.31 | Down $ -0.02 | $98.33 | $98.26 | 2,600 |
| 02:25 PM | $98.33 | Up $0.01 | $98.33 | $98.33 | 100 |
| 02:24 PM | $98.32 | Up $0.02 | $98.32 | $98.32 | 100 |
| 02:22 PM | $98.30 | Up $0.00 | $98.30 | $98.29 | 600 |
| 02:22 PM | $98.30 | Up $0.00 | $98.30 | $98.29 | 0 |
| 02:21 PM | $98.30 | Up $0.04 | $98.30 | $98.29 | 600 |
| 02:20 PM | $98.26 | Down $ -0.05 | $98.29 | $98.25 | 700 |
| 02:19 PM | $98.31 | Down $ -0.03 | $98.35 | $98.31 | 1,100 |
| 02:18 PM | $98.34 | Down $ -0.03 | $98.36 | $98.33 | 1,200 |
| 02:17 PM | $98.37 | Up $0.06 | $98.40 | $98.34 | 700 |
| 02:16 PM | $98.31 | Up $0.06 | $98.34 | $98.26 | 1,300 |
| 02:14 PM | $98.25 | Down $ -0.07 | $98.32 | $98.22 | 2,700 |
| 02:14 PM | $98.25 | Up $0.00 | $98.32 | $98.22 | 0 |
| 02:13 PM | $98.32 | Up $0.02 | $98.32 | $98.30 | 900 |
| 02:12 PM | $98.30 | Up $0.03 | $98.32 | $98.30 | 600 |
| 02:10 PM | $98.27 | Up $0.03 | $98.31 | $98.27 | 800 |
| 02:10 PM | $98.27 | Up $0.00 | $98.31 | $98.27 | 0 |
| 02:08 PM | $98.24 | Up $0.02 | $98.25 | $98.21 | 1,700 |
| 02:08 PM | $98.24 | Up $0.00 | $98.25 | $98.21 | 0 |
| 02:07 PM | $98.22 | Down $ -0.01 | $98.22 | $98.19 | 600 |
| 02:06 PM | $98.23 | Up $0.07 | $98.26 | $98.20 | 2,100 |
| 02:05 PM | $98.16 | Up $0.05 | $98.16 | $98.11 | 900 |
| 02:04 PM | $98.12 | Down $ -0.01 | $98.12 | $98.10 | 1,000 |
| 02:03 PM | $98.12 | Up $0.02 | $98.12 | $98.12 | 100 |
| 02:02 PM | $98.10 | Up $0.08 | $98.10 | $98.06 | 400 |
| 02:00 PM | $98.02 | Up $0.01 | $98.02 | $98.02 | 200 |
| 02:00 PM | $98.02 | Up $0.00 | $98.02 | $98.02 | 0 |
| 01:59 PM | $98.01 | Down $ -0.07 | $98.05 | $98.01 | 1,100 |
| 01:58 PM | $98.08 | Down $ -0.02 | $98.11 | $98.07 | 1,100 |
| 01:57 PM | $98.10 | Down $ -0.04 | $98.16 | $98.10 | 900 |
| 01:56 PM | $98.14 | Up $0.02 | $98.14 | $98.12 | 300 |
| 01:55 PM | $98.12 | Up $0.04 | $98.12 | $98.10 | 300 |
| 01:54 PM | $98.08 | Down $ -0.01 | $98.10 | $98.08 | 800 |
| 01:51 PM | $98.09 | Down $ -0.06 | $98.13 | $98.09 | 600 |
| 01:51 PM | $98.09 | Up $0.00 | $98.13 | $98.09 | 0 |
| 01:51 PM | $98.09 | Up $0.00 | $98.13 | $98.09 | 0 |
| 01:50 PM | $98.15 | Up $0.09 | $98.15 | $98.12 | 800 |
| 01:49 PM | $98.06 | Down $ -0.05 | $98.10 | $98.06 | 600 |
| 01:48 PM | $98.11 | Up $0.00 | $98.11 | $98.09 | 1,300 |
| 01:47 PM | $98.11 | Up $0.08 | $98.11 | $98.05 | 500 |
| 01:46 PM | $98.03 | Down $ -0.02 | $98.06 | $98.03 | 800 |
| 01:45 PM | $98.05 | Up $0.03 | $98.05 | $98.01 | 1,100 |
| 01:43 PM | $98.02 | Up $0.00 | $98.02 | $98.00 | 400 |
| 01:43 PM | $98.02 | Up $0.00 | $98.02 | $98.00 | 0 |
| 01:42 PM | $98.02 | Up $0.03 | $98.02 | $98.02 | 100 |
| 01:41 PM | $97.99 | Down $ -0.03 | $98.02 | $97.99 | 400 |
| 01:40 PM | $98.02 | Down $ -0.01 | $98.04 | $97.98 | 900 |
| 01:39 PM | $98.03 | Down $ -0.06 | $98.07 | $98.03 | 600 |
| 01:38 PM | $98.09 | Down $ -0.01 | $98.13 | $98.09 | 1,700 |
| 01:37 PM | $98.10 | Down $ -0.12 | $98.20 | $98.10 | 800 |
| 01:36 PM | $98.22 | Up $0.00 | $98.22 | $98.21 | 200 |
| 01:35 PM | $98.22 | Down $ -0.05 | $98.25 | $98.22 | 1,000 |
| 01:34 PM | $98.27 | Up $0.02 | $98.30 | $98.25 | 1,000 |
| 01:33 PM | $98.25 | Down $ -0.03 | $98.30 | $98.25 | 400 |
| 01:32 PM | $98.28 | Down $ -0.01 | $98.28 | $98.27 | 300 |
| 01:31 PM | $98.29 | Up $0.06 | $98.29 | $98.25 | 400 |
| 01:30 PM | $98.23 | Down $ -0.02 | $98.24 | $98.21 | 900 |
| 01:29 PM | $98.25 | Up $0.00 | $98.27 | $98.24 | 1,400 |
| 01:28 PM | $98.25 | Down $ -0.01 | $98.27 | $98.25 | 800 |
| 01:27 PM | $98.26 | Down $ -0.04 | $98.29 | $98.26 | 700 |
| 01:26 PM | $98.30 | Up $0.03 | $98.31 | $98.29 | 800 |
| 01:25 PM | $98.27 | Up $0.01 | $98.27 | $98.26 | 200 |
| 01:23 PM | $98.26 | Down $ -0.09 | $98.35 | $98.26 | 1,600 |
| 01:23 PM | $98.26 | Up $0.00 | $98.35 | $98.26 | 0 |
| 01:22 PM | $98.35 | Up $0.00 | $98.35 | $98.35 | 200 |
| 01:20 PM | $98.35 | Up $0.06 | $98.35 | $98.29 | 900 |
| 01:20 PM | $98.35 | Up $0.00 | $98.35 | $98.29 | 0 |
| 01:18 PM | $98.29 | Up $0.00 | $98.29 | $98.28 | 300 |
| 01:18 PM | $98.29 | Up $0.00 | $98.29 | $98.28 | 0 |
| 01:17 PM | $98.29 | Up $0.04 | $98.29 | $98.28 | 500 |
| 01:15 PM | $98.25 | Down $ -0.03 | $98.25 | $98.25 | 200 |
| 01:15 PM | $98.25 | Up $0.00 | $98.25 | $98.25 | 0 |
| 01:14 PM | $98.28 | Up $0.03 | $98.28 | $98.26 | 200 |
| 01:13 PM | $98.25 | Down $ -0.04 | $98.26 | $98.25 | 800 |
| 01:11 PM | $98.29 | Down $ -0.01 | $98.29 | $98.29 | 100 |
| 01:11 PM | $98.29 | Up $0.00 | $98.29 | $98.29 | 0 |
| 01:09 PM | $98.30 | Up $0.00 | $98.30 | $98.29 | 500 |
| 01:09 PM | $98.30 | Up $0.00 | $98.30 | $98.29 | 0 |
| 01:08 PM | $98.30 | Down $ -0.07 | $98.35 | $98.29 | 800 |
| 01:07 PM | $98.37 | Up $0.01 | $98.37 | $98.37 | 200 |
| 01:06 PM | $98.36 | Up $0.06 | $98.36 | $98.31 | 900 |
| 01:05 PM | $98.30 | Up $0.04 | $98.30 | $98.30 | 100 |
| 01:04 PM | $98.26 | Down $ -0.03 | $98.26 | $98.26 | 500 |
| 01:02 PM | $98.29 | Down $ -0.04 | $98.35 | $98.29 | 400 |
| 01:02 PM | $98.29 | Up $0.00 | $98.35 | $98.29 | 0 |
| 01:01 PM | $98.33 | Down $ -0.02 | $98.33 | $98.33 | 200 |
| 01:00 PM | $98.35 | Down $ -0.03 | $98.41 | $98.31 | 1,000 |
| 12:58 PM | $98.38 | Down $ -0.05 | $98.38 | $98.38 | 100 |
| 12:58 PM | $98.38 | Up $0.00 | $98.38 | $98.38 | 0 |
| 12:57 PM | $98.43 | Down $ -0.07 | $98.48 | $98.43 | 1,100 |
| 12:56 PM | $98.50 | Up $0.03 | $98.50 | $98.48 | 600 |
| 12:55 PM | $98.47 | Up $0.07 | $98.47 | $98.43 | 3,300 |
| 12:54 PM | $98.40 | Up $0.01 | $98.42 | $98.40 | 500 |
| 12:53 PM | $98.39 | Up $0.02 | $98.39 | $98.34 | 800 |
| 12:52 PM | $98.37 | Up $0.07 | $98.37 | $98.32 | 1,100 |
| 12:51 PM | $98.30 | Up $0.08 | $98.30 | $98.23 | 1,300 |
| 12:50 PM | $98.22 | Down $ -0.01 | $98.26 | $98.22 | 1,000 |
| 12:49 PM | $98.23 | Down $ -0.01 | $98.25 | $98.23 | 300 |
| 12:48 PM | $98.24 | Down $ -0.03 | $98.25 | $98.22 | 1,100 |
| 12:47 PM | $98.27 | Up $0.11 | $98.27 | $98.13 | 1,500 |
| 12:46 PM | $98.16 | Up $0.04 | $98.16 | $98.16 | 300 |
| 12:43 PM | $98.12 | Down $ -0.01 | $98.12 | $98.12 | 100 |
| 12:43 PM | $98.12 | Up $0.00 | $98.12 | $98.12 | 0 |
| 12:43 PM | $98.12 | Up $0.00 | $98.12 | $98.12 | 0 |
| 12:42 PM | $98.13 | Down $ -0.01 | $98.13 | $98.08 | 1,200 |
| 12:41 PM | $98.14 | Down $ -0.03 | $98.14 | $98.12 | 300 |
| 12:40 PM | $98.17 | Down $ -0.01 | $98.20 | $98.16 | 900 |
| 12:39 PM | $98.18 | Up $0.03 | $98.18 | $98.10 | 1,100 |
| 12:38 PM | $98.15 | Up $0.05 | $98.15 | $98.15 | 100 |
| 12:37 PM | $98.10 | Up $0.05 | $98.10 | $98.04 | 600 |
| 12:36 PM | $98.05 | Down $ -0.07 | $98.05 | $98.05 | 100 |
| 12:35 PM | $98.12 | Down $ -0.03 | $98.15 | $98.12 | 700 |
| 12:34 PM | $98.15 | Up $0.00 | $98.15 | $98.14 | 200 |
| 12:32 PM | $98.15 | Up $0.02 | $98.25 | $98.15 | 3,400 |
| 12:32 PM | $98.15 | Up $0.00 | $98.25 | $98.15 | 0 |
| 12:31 PM | $98.13 | Down $ -0.01 | $98.17 | $98.13 | 1,100 |
| 12:29 PM | $98.14 | Up $0.00 | $98.14 | $98.10 | 200 |
| 12:29 PM | $98.14 | Up $0.00 | $98.14 | $98.10 | 0 |
| 12:28 PM | $98.14 | Down $ -0.06 | $98.21 | $98.14 | 1,200 |
| 12:27 PM | $98.20 | Up $0.05 | $98.20 | $98.18 | 200 |
| 12:26 PM | $98.15 | Up $0.01 | $98.15 | $98.06 | 1,900 |
| 12:25 PM | $98.14 | Down $ -0.02 | $98.14 | $98.13 | 400 |
| 12:24 PM | $98.16 | Down $ -0.19 | $98.31 | $98.16 | 2,300 |
| 12:23 PM | $98.35 | Up $0.01 | $98.35 | $98.35 | 200 |
| 12:22 PM | $98.34 | Up $0.04 | $98.34 | $98.32 | 200 |
| 12:21 PM | $98.30 | Up $0.01 | $98.33 | $98.30 | 400 |
| 12:20 PM | $98.29 | Up $0.00 | $98.29 | $98.29 | 100 |
| 12:19 PM | $98.29 | Up $0.00 | $98.33 | $98.29 | 800 |
| 12:18 PM | $98.29 | Down $ -0.04 | $98.30 | $98.25 | 1,700 |
| 12:17 PM | $98.33 | Up $0.08 | $98.33 | $98.31 | 300 |
| 12:16 PM | $98.25 | Up $0.03 | $98.26 | $98.24 | 500 |
| 12:15 PM | $98.22 | Down $ -0.05 | $98.29 | $98.22 | 1,400 |
| 12:14 PM | $98.27 | Up $0.02 | $98.27 | $98.25 | 800 |
| 12:13 PM | $98.25 | Up $0.03 | $98.26 | $98.22 | 1,800 |
| 12:12 PM | $98.22 | Down $ -0.04 | $98.28 | $98.22 | 1,400 |
| 12:11 PM | $98.26 | Up $0.04 | $98.26 | $98.20 | 500 |
| 12:10 PM | $98.22 | Down $ -0.01 | $98.25 | $98.20 | 1,800 |
| 12:09 PM | $98.23 | Up $0.08 | $98.23 | $98.11 | 3,000 |
| 12:08 PM | $98.15 | Up $0.03 | $98.15 | $98.13 | 200 |
| 12:07 PM | $98.12 | Down $ -0.10 | $98.21 | $98.12 | 800 |
| 12:06 PM | $98.22 | Down $ -0.01 | $98.22 | $98.20 | 400 |
| 12:05 PM | $98.23 | Up $0.12 | $98.23 | $98.18 | 300 |
| 12:04 PM | $98.11 | Down $ -0.05 | $98.13 | $98.11 | 200 |
| 12:03 PM | $98.16 | Up $0.09 | $98.16 | $98.13 | 600 |
| 12:02 PM | $98.07 | Down $ -0.11 | $98.16 | $98.07 | 600 |
| 12:01 PM | $98.18 | Down $ -0.01 | $98.19 | $98.18 | 300 |
| 12:00 PM | $98.19 | Down $ -0.03 | $98.22 | $98.19 | 200 |
| 11:59 AM | $98.22 | Down $ -0.03 | $98.22 | $98.22 | 100 |
| 11:58 AM | $98.25 | Up $0.07 | $98.26 | $98.21 | 1,100 |
| 11:57 AM | $98.18 | Up $0.03 | $98.18 | $98.16 | 200 |
| 11:56 AM | $98.15 | Up $0.00 | $98.15 | $98.15 | 1,000 |
| 11:55 AM | $98.15 | Down $ -0.02 | $98.20 | $98.15 | 300 |
| 11:54 AM | $98.17 | Up $0.01 | $98.22 | $98.17 | 1,900 |
| 11:53 AM | $98.16 | Up $0.05 | $98.16 | $98.11 | 400 |
| 11:52 AM | $98.11 | Up $0.00 | $98.11 | $98.11 | 100 |
| 11:51 AM | $98.11 | Up $0.07 | $98.11 | $98.00 | 2,000 |
| 11:50 AM | $98.04 | Down $ -0.11 | $98.15 | $98.04 | 1,900 |
| 11:49 AM | $98.15 | Down $ -0.01 | $98.15 | $98.15 | 500 |
| 11:48 AM | $98.16 | Down $ -0.06 | $98.21 | $98.16 | 1,000 |
| 11:47 AM | $98.22 | Up $0.11 | $98.22 | $98.11 | 300 |
| 11:46 AM | $98.11 | Up $0.05 | $98.11 | $98.07 | 1,300 |
| 11:44 AM | $98.07 | Down $0.00 | $98.07 | $98.05 | 600 |
| 11:44 AM | $98.07 | Up $0.00 | $98.07 | $98.05 | 0 |
| 11:43 AM | $98.07 | Up $0.00 | $98.07 | $98.03 | 800 |
| 11:42 AM | $98.07 | Down $ -0.14 | $98.12 | $98.07 | 600 |
| 11:40 AM | $98.21 | Up $0.00 | $98.22 | $98.16 | 500 |
| 11:40 AM | $98.21 | Up $0.00 | $98.22 | $98.16 | 0 |
| 11:39 AM | $98.21 | Down $ -0.05 | $98.24 | $98.21 | 1,200 |
| 11:38 AM | $98.26 | Up $0.04 | $98.30 | $98.26 | 1,000 |
| 11:36 AM | $98.22 | Up $0.15 | $98.22 | $98.12 | 300 |
| 11:36 AM | $98.22 | Up $0.00 | $98.22 | $98.12 | 0 |
| 11:35 AM | $98.07 | Up $0.03 | $98.07 | $98.05 | 200 |
| 11:34 AM | $98.04 | Up $0.01 | $98.06 | $97.96 | 2,300 |
| 11:32 AM | $98.03 | Up $0.14 | $98.03 | $97.94 | 500 |
| 11:32 AM | $98.03 | Up $0.00 | $98.03 | $97.94 | 0 |
| 11:31 AM | $97.89 | Up $0.09 | $97.89 | $97.83 | 900 |
| 11:30 AM | $97.80 | Down $ -0.13 | $97.84 | $97.76 | 700 |
| 11:29 AM | $97.93 | Down $ -0.07 | $98.01 | $97.93 | 700 |
| 11:28 AM | $98.00 | Up $0.04 | $98.08 | $97.98 | 2,600 |
| 11:27 AM | $97.96 | Up $0.06 | $97.96 | $97.94 | 700 |
| 11:25 AM | $97.90 | Down $ -0.05 | $97.93 | $97.90 | 700 |
| 11:25 AM | $97.90 | Up $0.00 | $97.93 | $97.90 | 0 |
| 11:24 AM | $97.95 | Up $0.05 | $97.97 | $97.92 | 1,200 |
| 11:22 AM | $97.90 | Down $ -0.03 | $97.91 | $97.90 | 400 |
| 11:22 AM | $97.90 | Up $0.00 | $97.91 | $97.90 | 0 |
| 11:21 AM | $97.93 | Up $0.00 | $97.93 | $97.93 | 200 |
| 11:20 AM | $97.93 | Down $ -0.05 | $97.98 | $97.93 | 600 |
| 11:19 AM | $97.98 | Up $0.12 | $98.04 | $97.92 | 2,400 |
| 11:18 AM | $97.86 | Up $0.10 | $97.86 | $97.86 | 200 |
| 11:17 AM | $97.76 | Up $0.02 | $97.84 | $97.76 | 1,100 |
| 11:16 AM | $97.74 | Up $0.10 | $97.74 | $97.59 | 2,500 |
| 11:15 AM | $97.64 | Up $0.01 | $97.64 | $97.61 | 200 |
| 11:14 AM | $97.63 | Down $ -0.07 | $97.64 | $97.63 | 800 |
| 11:13 AM | $97.70 | Down $ -0.07 | $97.74 | $97.70 | 900 |
| 11:12 AM | $97.77 | Up $0.00 | $97.77 | $97.77 | 500 |
| 11:11 AM | $97.77 | Up $0.03 | $97.77 | $97.76 | 300 |
| 11:10 AM | $97.74 | Up $0.10 | $97.74 | $97.64 | 1,900 |
| 11:09 AM | $97.64 | Down $ -0.22 | $97.83 | $97.64 | 900 |
| 11:08 AM | $97.86 | Up $0.00 | $97.86 | $97.82 | 1,000 |
| 11:07 AM | $97.86 | Up $0.16 | $97.86 | $97.74 | 1,000 |
| 11:05 AM | $97.70 | Down $ -0.04 | $97.73 | $97.70 | 200 |
| 11:05 AM | $97.70 | Up $0.00 | $97.73 | $97.70 | 0 |
| 11:04 AM | $97.74 | Up $0.03 | $97.74 | $97.70 | 200 |
| 11:03 AM | $97.71 | Up $0.06 | $97.71 | $97.62 | 700 |
| 11:02 AM | $97.65 | Up $0.05 | $97.65 | $97.49 | 1,900 |
| 11:01 AM | $97.60 | Down $ -0.07 | $97.68 | $97.60 | 6,300 |
| 11:00 AM | $97.67 | Down $ -0.23 | $97.84 | $97.67 | 1,500 |
| 10:59 AM | $97.90 | Up $0.25 | $97.90 | $97.73 | 700 |
| 10:58 AM | $97.65 | Down $ -0.03 | $97.73 | $97.64 | 4,300 |
| 10:57 AM | $97.68 | Down $ -0.22 | $97.91 | $97.65 | 6,800 |
| 10:56 AM | $97.90 | Down $ -0.08 | $98.02 | $97.90 | 1,500 |
| 10:55 AM | $97.98 | Up $0.02 | $98.05 | $97.98 | 400 |
| 10:54 AM | $97.96 | Up $0.09 | $97.96 | $97.84 | 2,600 |
| 10:53 AM | $97.87 | Down $ -0.09 | $97.92 | $97.87 | 900 |
| 10:52 AM | $97.96 | Down $ -0.14 | $98.07 | $97.96 | 2,700 |
| 10:51 AM | $98.10 | Down $ -0.01 | $98.13 | $98.05 | 5,400 |
| 10:50 AM | $98.11 | Up $0.00 | $98.28 | $98.07 | 10,000 |
| 10:49 AM | $98.11 | Up $0.05 | $98.11 | $98.04 | 1,700 |
| 10:47 AM | $98.06 | Down $ -0.03 | $98.08 | $98.06 | 600 |
| 10:47 AM | $98.06 | Up $0.00 | $98.08 | $98.06 | 0 |
| 10:46 AM | $98.09 | Up $0.06 | $98.09 | $98.06 | 400 |
| 10:45 AM | $98.03 | Up $0.02 | $98.03 | $98.02 | 300 |
| 10:44 AM | $98.01 | Up $0.12 | $98.01 | $97.97 | 400 |
| 10:43 AM | $97.89 | Down $ -0.10 | $98.00 | $97.89 | 900 |
| 10:42 AM | $97.99 | Up $0.06 | $97.99 | $97.96 | 500 |
| 10:41 AM | $97.93 | Up $0.07 | $97.93 | $97.82 | 1,000 |
| 10:40 AM | $97.86 | Down $ -0.14 | $97.86 | $97.86 | 100 |
| 10:39 AM | $98.00 | Up $0.01 | $98.00 | $97.95 | 500 |
| 10:38 AM | $97.99 | Down $ -0.08 | $98.07 | $97.97 | 600 |
| 10:37 AM | $98.07 | Up $0.06 | $98.07 | $98.01 | 900 |
| 10:35 AM | $98.01 | Up $0.09 | $98.02 | $97.97 | 500 |
| 10:35 AM | $98.01 | Up $0.00 | $98.02 | $97.97 | 0 |
| 10:34 AM | $97.92 | Up $0.01 | $97.92 | $97.86 | 1,000 |
| 10:33 AM | $97.91 | Down $ -0.08 | $97.91 | $97.91 | 100 |
| 10:32 AM | $97.99 | Up $0.08 | $98.05 | $97.99 | 800 |
| 10:31 AM | $97.91 | Up $0.06 | $97.91 | $97.84 | 700 |
| 10:30 AM | $97.85 | Up $0.00 | $97.86 | $97.85 | 600 |
| 10:29 AM | $97.85 | Down $ -0.03 | $97.85 | $97.81 | 600 |
| 10:28 AM | $97.88 | Down $ -0.03 | $97.88 | $97.88 | 200 |
| 10:27 AM | $97.91 | Down $ -0.04 | $97.93 | $97.88 | 400 |
| 10:26 AM | $97.95 | Up $0.07 | $97.95 | $97.95 | 100 |
| 10:25 AM | $97.88 | Down $ -0.17 | $98.01 | $97.87 | 1,900 |
| 10:24 AM | $98.05 | Up $0.07 | $98.06 | $98.00 | 800 |
| 10:23 AM | $97.98 | Down $ -0.04 | $98.02 | $97.98 | 900 |
| 10:22 AM | $98.02 | Up $0.07 | $98.09 | $97.93 | 21,900 |
| 10:20 AM | $97.95 | Up $0.20 | $97.95 | $97.74 | 2,200 |
| 10:20 AM | $97.95 | Up $0.00 | $97.95 | $97.74 | 0 |
| 10:19 AM | $97.75 | Up $0.08 | $97.75 | $97.75 | 100 |
| 10:18 AM | $97.67 | Up $0.08 | $97.67 | $97.67 | 100 |
| 10:17 AM | $97.59 | Up $0.06 | $97.59 | $97.59 | 100 |
| 10:16 AM | $97.53 | Up $0.06 | $97.53 | $97.53 | 100 |
| 10:15 AM | $97.47 | Down $ -0.07 | $97.57 | $97.46 | 800 |
| 10:14 AM | $97.54 | Up $0.07 | $97.54 | $97.42 | 2,800 |
| 10:12 AM | $97.47 | Down $ -0.13 | $97.57 | $97.47 | 800 |
| 10:12 AM | $97.47 | Up $0.00 | $97.57 | $97.47 | 0 |
| 10:11 AM | $97.60 | Up $0.03 | $97.60 | $97.57 | 600 |
| 10:09 AM | $97.57 | Up $0.05 | $97.57 | $97.54 | 400 |
| 10:09 AM | $97.57 | Up $0.00 | $97.57 | $97.54 | 0 |
| 10:08 AM | $97.52 | Up $0.22 | $97.52 | $97.43 | 600 |
| 10:07 AM | $97.30 | Down $ -0.13 | $97.37 | $97.30 | 300 |
| 10:06 AM | $97.43 | Up $0.03 | $97.43 | $97.40 | 500 |
| 10:05 AM | $97.40 | Up $0.23 | $97.40 | $97.18 | 500 |
| 10:04 AM | $97.17 | Down $ -0.07 | $97.25 | $97.17 | 700 |
| 10:03 AM | $97.24 | Up $0.03 | $97.24 | $97.24 | 100 |
| 10:02 AM | $97.21 | Up $0.07 | $97.21 | $97.20 | 800 |
| 10:00 AM | $97.14 | Down $ -0.11 | $97.20 | $97.14 | 1,400 |
| 10:00 AM | $97.14 | Up $0.00 | $97.20 | $97.14 | 0 |
| 09:59 AM | $97.25 | Down $ -0.02 | $97.28 | $97.25 | 600 |
| 09:58 AM | $97.27 | Up $0.08 | $97.27 | $97.21 | 600 |
| 09:57 AM | $97.19 | Up $0.08 | $97.19 | $97.09 | 400 |
| 09:56 AM | $97.11 | Down $ -0.23 | $97.33 | $97.11 | 1,000 |
| 09:55 AM | $97.34 | Down $ -0.05 | $97.47 | $97.34 | 1,400 |
| 09:54 AM | $97.39 | Up $0.13 | $97.39 | $97.36 | 1,600 |
| 09:53 AM | $97.26 | Down $ -0.14 | $97.27 | $97.26 | 200 |
| 09:51 AM | $97.40 | Up $0.06 | $97.40 | $97.40 | 100 |
| 09:51 AM | $97.40 | Up $0.00 | $97.40 | $97.40 | 0 |
| 09:50 AM | $97.34 | Up $0.01 | $97.39 | $97.34 | 500 |
| 09:49 AM | $97.33 | Down $ -0.11 | $97.41 | $97.33 | 700 |
| 09:47 AM | $97.45 | Down $ -0.08 | $97.45 | $97.45 | 100 |
| 09:47 AM | $97.45 | Up $0.00 | $97.45 | $97.45 | 0 |
| 09:46 AM | $97.52 | Down $ -0.01 | $97.52 | $97.40 | 500 |
| 09:44 AM | $97.53 | Down $ -0.22 | $97.73 | $97.53 | 700 |
| 09:44 AM | $97.53 | Up $0.00 | $97.73 | $97.53 | 0 |
| 09:43 AM | $97.75 | Up $0.05 | $97.77 | $97.75 | 200 |
| 09:42 AM | $97.70 | Up $0.19 | $97.70 | $97.58 | 400 |
| 09:41 AM | $97.51 | Down $ -0.05 | $97.51 | $97.44 | 200 |
| 09:40 AM | $97.56 | Down $ -0.04 | $97.56 | $97.51 | 300 |
| 09:39 AM | $97.60 | Up $0.27 | $97.60 | $97.50 | 2,400 |
| 09:37 AM | $97.34 | Up $0.06 | $97.38 | $97.30 | 700 |
| 09:37 AM | $97.34 | Up $0.00 | $97.38 | $97.30 | 0 |
| 09:36 AM | $97.27 | Up $0.05 | $97.27 | $97.27 | 100 |
| 09:31 AM | $97.22 | Up $0.06 | $97.22 | $96.97 | 1,300 |
| 09:31 AM | $97.22 | Up $0.00 | $97.22 | $96.97 | 0 |
| 09:31 AM | $97.22 | Up $0.00 | $97.22 | $96.97 | 0 |
| 09:31 AM | $97.22 | Up $0.00 | $97.22 | $96.97 | 0 |
| 09:31 AM | $97.22 | Up $0.00 | $97.22 | $96.97 | 0 |
| 09:30 AM | $97.16 | Up $0.24 | $97.30 | $96.63 | 3,400 |
| Previous close | $96.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $95.73 | $95.79 | $94.54 | 873,800 |
| 06/11/2025 | $96.27 | $96.18 | $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 | $94.26 | $94.32 | $93.04 | 371,800 |
| 27/10/2025 | $94.30 | $94.29 | $94.36 | $93.96 | 370,700 |
| 24/10/2025 | $94.40 | $94.26 | $94.60 | $94.18 | 204,300 |
| 23/10/2025 | $94.31 | $94.19 | $94.63 | $94.06 | 211,200 |
| 22/10/2025 | $94.64 | $94.75 | $94.92 | $94.43 | 226,100 |
| 21/10/2025 | $94.58 | $94.52 | $95.23 | $94.50 | 977,200 |
| 20/10/2025 | $95.10 | $95.36 | $95.94 | $95.03 | 329,900 |
| 17/10/2025 | $94.42 | $94.26 | $94.62 | $94.10 | 434,800 |
| 16/10/2025 | $94.71 | $95.68 | $95.69 | $94.58 | 862,700 |
| 15/10/2025 | $97.35 | $96.78 | $97.62 | $96.43 | 1,172,900 |
| 14/10/2025 | $96.42 | $95.87 | $96.60 | $95.74 | 1,396,500 |
| 10/10/2025 | $93.62 | $93.58 | $94.07 | $93.35 | 403,500 |
| 09/10/2025 | $93.51 | $94.09 | $94.09 | $93.45 | 306,900 |
| 08/10/2025 | $93.94 | $93.53 | $94.06 | $93.27 | 451,200 |
| 07/10/2025 | $93.86 | $94.72 | $95.06 | $93.78 | 1,161,200 |
| 06/10/2025 | $96.06 | $95.86 | $96.28 | $95.85 | 1,726,000 |
| 03/10/2025 | $95.52 | $95.22 | $95.69 | $95.12 | 578,200 |
| 02/10/2025 | $94.49 | $93.58 | $94.63 | $93.58 | 382,400 |
Graphs are not available, please refer to the detailed table