Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

RESTAURANT BRANDS INTERNATIONAL INC

110.91 Up 0.31 (0.28 %)

Delayed : 2026/09/04 17:40:00

  • Previous close $110.60
  • Opening $110.40
  • Today High $112.54
  • Today Low $110.34
  • Price Bid $109.15
  • Price Ask $109.15
  • 52 Weeks High $113.10
  • 52 Weeks Low $84.78
  • Size Bid 25
  • Size Ask 18
  • Volume 498,281

Intraday history

Hour Last Change High Low Volume
04:00 PM $110.91 Up $0.00 $110.91 $110.91 90,500
03:59 PM $110.91 Up $0.01 $110.93 $110.88 9,200
03:58 PM $110.90 Down $ -0.02 $110.97 $110.90 8,600
03:57 PM $110.92 Down $ -0.02 $110.98 $110.92 8,500
03:56 PM $110.94 Up $0.09 $110.94 $110.85 4,700
03:55 PM $110.85 Down $ -0.11 $110.91 $110.78 6,300
03:54 PM $110.96 Up $0.00 $110.96 $110.93 2,200
03:53 PM $110.96 Down $ -0.18 $111.15 $110.96 3,100
03:52 PM $111.14 Down $ -0.03 $111.28 $111.14 8,100
03:51 PM $111.17 Up $0.06 $111.21 $111.08 5,200
03:50 PM $111.11 Down $ -0.03 $111.18 $111.11 2,400
03:49 PM $111.14 Up $0.03 $111.16 $111.11 800
03:48 PM $111.12 Down $ -0.06 $111.16 $111.11 2,900
03:47 PM $111.17 Up $0.01 $111.19 $111.16 500
03:46 PM $111.16 Down $ -0.01 $111.24 $111.13 2,300
03:45 PM $111.17 Down $ -0.01 $111.17 $111.11 3,300
03:44 PM $111.18 Up $0.01 $111.20 $111.18 400
03:43 PM $111.17 Up $0.01 $111.18 $111.17 400
03:42 PM $111.16 Up $0.02 $111.16 $111.12 500
03:41 PM $111.14 Down $ -0.04 $111.20 $111.14 1,000
03:40 PM $111.18 Up $0.02 $111.18 $111.14 1,200
03:39 PM $111.16 Up $0.05 $111.16 $111.16 300
03:38 PM $111.11 Down $ -0.15 $111.29 $111.11 5,900
03:37 PM $111.26 Up $0.04 $111.26 $111.24 500
03:36 PM $111.22 Up $0.05 $111.22 $111.13 1,600
03:35 PM $111.17 Down $ -0.02 $111.22 $111.16 1,300
03:34 PM $111.19 Down $ -0.05 $111.20 $111.19 400
03:33 PM $111.24 Up $0.05 $111.26 $111.21 900
03:32 PM $111.19 Down $ -0.06 $111.21 $111.19 300
03:31 PM $111.25 Down $ -0.15 $111.38 $111.25 1,900
03:30 PM $111.40 Down $ -0.02 $111.42 $111.40 700
03:29 PM $111.42 Up $0.00 $111.44 $111.42 1,100
03:28 PM $111.42 Down $ -0.01 $111.44 $111.42 600
03:27 PM $111.43 Up $0.07 $111.45 $111.42 1,600
03:25 PM $111.36 Down $ -0.06 $111.46 $111.36 1,900
03:25 PM $111.36 Up $0.00 $111.46 $111.36 0
03:24 PM $111.42 Up $0.02 $111.42 $111.41 300
03:23 PM $111.40 Up $0.03 $111.40 $111.40 200
03:22 PM $111.37 Up $0.02 $111.37 $111.37 300
03:21 PM $111.35 Up $0.01 $111.35 $111.35 100
03:20 PM $111.34 Up $0.01 $111.34 $111.27 800
03:19 PM $111.33 Down $ -0.04 $111.40 $111.33 700
03:18 PM $111.37 Down $ -0.07 $111.44 $111.36 1,000
03:17 PM $111.44 Down $ -0.01 $111.44 $111.44 400
03:16 PM $111.45 Up $0.03 $111.45 $111.40 400
03:15 PM $111.42 Down $ -0.06 $111.42 $111.41 600
03:13 PM $111.48 Up $0.04 $111.48 $111.48 100
03:13 PM $111.48 Up $0.00 $111.48 $111.48 0
03:10 PM $111.44 Down $ -0.04 $111.44 $111.44 200
03:10 PM $111.44 Up $0.00 $111.44 $111.44 0
03:10 PM $111.44 Up $0.00 $111.44 $111.44 0
03:09 PM $111.48 Down $ -0.02 $111.48 $111.48 100
03:08 PM $111.50 Down $ -0.09 $111.52 $111.50 800
03:07 PM $111.59 Up $0.04 $111.59 $111.59 300
03:06 PM $111.55 Up $0.09 $111.55 $111.49 600
03:05 PM $111.46 Up $0.03 $111.46 $111.45 200
03:04 PM $111.43 Down $ -0.06 $111.49 $111.43 700
03:03 PM $111.49 Down $ -0.05 $111.54 $111.49 700
03:02 PM $111.54 Up $0.09 $111.56 $111.47 2,100
03:00 PM $111.45 Down $ -0.07 $111.45 $111.45 1,000
03:00 PM $111.45 Up $0.00 $111.45 $111.45 0
02:58 PM $111.52 Up $0.07 $111.53 $111.50 600
02:58 PM $111.52 Up $0.00 $111.53 $111.50 0
02:56 PM $111.45 Down $ -0.08 $111.45 $111.45 400
02:56 PM $111.45 Up $0.00 $111.45 $111.45 0
02:55 PM $111.53 Up $0.01 $111.53 $111.53 100
02:53 PM $111.52 Down $ -0.01 $111.52 $111.49 1,100
02:53 PM $111.52 Up $0.00 $111.52 $111.49 0
02:52 PM $111.53 Down $ -0.03 $111.53 $111.53 400
02:51 PM $111.56 Down $ -0.08 $111.61 $111.56 800
02:50 PM $111.64 Down $ -0.09 $111.69 $111.63 700
02:48 PM $111.73 Up $0.00 $111.73 $111.72 200
02:48 PM $111.73 Up $0.00 $111.73 $111.72 0
02:47 PM $111.73 Up $0.06 $111.73 $111.72 400
02:45 PM $111.67 Up $0.03 $111.67 $111.65 300
02:45 PM $111.67 Up $0.00 $111.67 $111.65 0
02:43 PM $111.64 Up $0.01 $111.64 $111.64 100
02:43 PM $111.64 Up $0.00 $111.64 $111.64 0
02:42 PM $111.63 Up $0.03 $111.63 $111.58 800
02:40 PM $111.60 Up $0.00 $111.60 $111.55 600
02:40 PM $111.60 Up $0.00 $111.60 $111.55 0
02:39 PM $111.60 Up $0.00 $111.60 $111.59 300
02:38 PM $111.60 Down $ -0.07 $111.60 $111.60 600
02:35 PM $111.67 Up $0.04 $111.67 $111.63 700
02:35 PM $111.67 Up $0.00 $111.67 $111.63 0
02:35 PM $111.67 Up $0.00 $111.67 $111.63 0
02:34 PM $111.63 Down $ -0.12 $111.64 $111.61 1,000
02:31 PM $111.75 Down $ -0.06 $111.75 $111.75 900
02:31 PM $111.75 Up $0.00 $111.75 $111.75 0
02:31 PM $111.75 Up $0.00 $111.75 $111.75 0
02:29 PM $111.81 Down $ -0.08 $111.91 $111.81 2,000
02:29 PM $111.81 Up $0.00 $111.91 $111.81 0
02:28 PM $111.89 Down $ -0.11 $111.93 $111.89 500
02:26 PM $112.00 Up $0.01 $112.03 $112.00 24,900
02:26 PM $112.00 Up $0.00 $112.03 $112.00 0
02:25 PM $111.99 Down $ -0.01 $111.99 $111.99 100
02:24 PM $112.00 Up $0.10 $112.00 $111.93 600
02:23 PM $111.90 Down $ -0.09 $111.91 $111.90 400
02:21 PM $111.99 Up $0.05 $111.99 $111.99 100
02:21 PM $111.99 Up $0.00 $111.99 $111.99 0
02:20 PM $111.94 Down $ -0.03 $111.94 $111.94 100
02:19 PM $111.97 Down $ -0.12 $112.05 $111.97 500
02:18 PM $112.09 Up $0.01 $112.09 $112.09 800
02:17 PM $112.08 Up $0.02 $112.08 $112.08 200
02:16 PM $112.06 Down $ -0.03 $112.07 $112.06 300
02:15 PM $112.09 Up $0.05 $112.09 $112.03 1,400
02:14 PM $112.04 Down $ -0.06 $112.04 $112.04 300
02:12 PM $112.10 Up $0.04 $112.10 $112.10 100
02:12 PM $112.10 Up $0.00 $112.10 $112.10 0
02:10 PM $112.06 Up $0.01 $112.06 $112.06 100
02:10 PM $112.06 Up $0.00 $112.06 $112.06 0
02:09 PM $112.05 Up $0.07 $112.05 $111.96 2,400
02:08 PM $111.98 Up $0.01 $112.02 $111.97 2,100
02:05 PM $111.97 Up $0.04 $111.97 $111.97 1,400
02:05 PM $111.97 Up $0.00 $111.97 $111.97 0
02:05 PM $111.97 Up $0.00 $111.97 $111.97 0
02:04 PM $111.93 Down $ -0.05 $111.93 $111.93 400
02:01 PM $111.98 Down $ -0.04 $111.98 $111.95 300
02:01 PM $111.98 Up $0.00 $111.98 $111.95 0
02:01 PM $111.98 Up $0.00 $111.98 $111.95 0
01:58 PM $112.02 Up $0.00 $112.02 $112.02 200
01:58 PM $112.02 Up $0.00 $112.02 $112.02 0
01:58 PM $112.02 Up $0.00 $112.02 $112.02 0
01:57 PM $112.02 Up $0.01 $112.02 $112.02 100
01:55 PM $112.01 Down $ -0.04 $112.02 $112.01 600
01:55 PM $112.01 Up $0.00 $112.02 $112.01 0
01:54 PM $112.05 Up $0.10 $112.05 $111.99 1,200
01:53 PM $111.95 Down $ -0.03 $111.95 $111.95 200
01:52 PM $111.98 Up $0.01 $111.98 $111.98 300
01:51 PM $111.97 Up $0.09 $111.97 $111.92 800
01:50 PM $111.88 Down $ -0.06 $111.92 $111.88 1,300
01:49 PM $111.94 Down $ -0.06 $112.03 $111.94 1,100
01:48 PM $112.00 Down $ -0.03 $112.02 $112.00 600
01:47 PM $112.03 Down $ -0.05 $112.03 $112.03 100
01:46 PM $112.08 Down $ -0.07 $112.13 $112.08 400
01:42 PM $112.15 Down $ -0.07 $112.20 $112.15 400
01:42 PM $112.15 Up $0.00 $112.20 $112.15 0
01:42 PM $112.15 Up $0.00 $112.20 $112.15 0
01:42 PM $112.15 Up $0.00 $112.20 $112.15 0
01:41 PM $112.22 Down $ -0.04 $112.25 $112.22 200
01:40 PM $112.26 Up $0.01 $112.29 $112.26 900
01:39 PM $112.25 Down $ -0.12 $112.28 $112.25 400
01:38 PM $112.37 Down $ -0.02 $112.37 $112.33 1,000
01:37 PM $112.39 Down $ -0.03 $112.39 $112.37 2,300
01:36 PM $112.42 Up $0.05 $112.42 $112.38 400
01:34 PM $112.37 Up $0.06 $112.37 $112.34 500
01:34 PM $112.37 Up $0.00 $112.37 $112.34 0
01:32 PM $112.31 Up $0.04 $112.31 $112.29 600
01:32 PM $112.31 Up $0.00 $112.31 $112.29 0
01:31 PM $112.27 Up $0.02 $112.27 $112.27 200
01:30 PM $112.25 Up $0.03 $112.25 $112.21 1,000
01:29 PM $112.22 Up $0.06 $112.22 $112.16 1,300
01:28 PM $112.16 Up $0.04 $112.16 $112.15 600
01:27 PM $112.12 Up $0.01 $112.12 $112.06 1,200
01:26 PM $112.11 Down $ -0.01 $112.13 $112.11 700
01:25 PM $112.12 Up $0.01 $112.15 $112.09 800
01:24 PM $112.11 Up $0.02 $112.11 $112.05 1,200
01:23 PM $112.09 Down $ -0.05 $112.12 $112.09 400
01:22 PM $112.14 Down $ -0.05 $112.15 $112.14 500
01:20 PM $112.19 Up $0.02 $112.19 $112.14 700
01:20 PM $112.19 Up $0.00 $112.19 $112.14 0
01:19 PM $112.17 Down $ -0.01 $112.17 $112.15 1,200
01:17 PM $112.18 Up $0.04 $112.18 $112.17 200
01:17 PM $112.18 Up $0.00 $112.18 $112.17 0
01:16 PM $112.14 Down $ -0.05 $112.16 $112.14 500
01:15 PM $112.19 Up $0.04 $112.19 $112.19 200
01:14 PM $112.15 Down $ -0.05 $112.15 $112.15 100
01:13 PM $112.20 Up $0.15 $112.20 $112.07 1,200
01:12 PM $112.05 Down $ -0.02 $112.09 $112.05 500
01:11 PM $112.07 Up $0.02 $112.07 $112.07 100
01:10 PM $112.05 Down $ -0.05 $112.07 $112.05 500
01:08 PM $112.10 Up $0.02 $112.10 $112.10 100
01:08 PM $112.10 Up $0.00 $112.10 $112.10 0
01:07 PM $112.08 Up $0.05 $112.08 $112.06 600
01:05 PM $112.03 Up $0.01 $112.04 $112.01 900
01:05 PM $112.03 Up $0.00 $112.04 $112.01 0
01:04 PM $112.02 Up $0.11 $112.02 $111.95 1,000
01:02 PM $111.91 Down $ -0.10 $112.02 $111.91 1,400
01:02 PM $111.91 Up $0.00 $112.02 $111.91 0
12:59 PM $112.01 Up $0.04 $112.01 $112.01 100
12:59 PM $112.01 Up $0.00 $112.01 $112.01 0
12:59 PM $112.01 Up $0.00 $112.01 $112.01 0
12:58 PM $111.97 Down $ -0.08 $112.05 $111.96 22,600
12:57 PM $112.05 Down $ -0.06 $112.05 $112.05 100
12:56 PM $112.11 Up $0.03 $112.11 $112.11 200
12:55 PM $112.08 Up $0.06 $112.08 $112.03 200
12:54 PM $112.02 Up $0.02 $112.02 $112.02 100
12:52 PM $112.00 Up $0.02 $112.00 $111.92 1,600
12:52 PM $112.00 Up $0.00 $112.00 $111.92 0
12:50 PM $111.98 Up $0.09 $111.98 $111.94 900
12:50 PM $111.98 Up $0.00 $111.98 $111.94 0
12:49 PM $111.89 Down $ -0.09 $111.99 $111.89 2,800
12:48 PM $111.98 Down $ -0.03 $112.00 $111.95 1,000
12:47 PM $112.01 Up $0.05 $112.01 $111.99 500
12:46 PM $111.96 Up $0.01 $111.98 $111.89 2,400
12:43 PM $111.95 Down $ -0.05 $111.98 $111.95 400
12:43 PM $111.95 Up $0.00 $111.98 $111.95 0
12:43 PM $111.95 Up $0.00 $111.98 $111.95 0
12:42 PM $112.00 Up $0.05 $112.02 $111.97 1,600
12:41 PM $111.95 Down $ -0.03 $111.95 $111.95 200
12:40 PM $111.98 Up $0.05 $112.00 $111.96 2,100
12:39 PM $111.93 Down $ -0.21 $112.09 $111.93 9,000
12:38 PM $112.14 Down $ -0.02 $112.17 $112.14 1,300
12:36 PM $112.16 Up $0.05 $112.16 $112.13 2,400
12:36 PM $112.16 Up $0.00 $112.16 $112.13 0
12:35 PM $112.11 Down $ -0.05 $112.14 $112.11 200
12:34 PM $112.16 Down $ -0.07 $112.17 $112.16 300
12:32 PM $112.23 Down $ -0.07 $112.26 $112.17 6,500
12:32 PM $112.23 Up $0.00 $112.26 $112.17 0
12:31 PM $112.30 Up $0.03 $112.31 $112.22 1,700
12:30 PM $112.27 Down $ -0.05 $112.32 $112.27 700
12:29 PM $112.32 Up $0.07 $112.33 $112.28 1,400
12:28 PM $112.25 Up $0.12 $112.25 $112.15 1,700
12:27 PM $112.13 Down $ -0.08 $112.24 $112.13 1,500
12:26 PM $112.21 Down $ -0.05 $112.25 $112.20 2,300
12:25 PM $112.26 Up $0.06 $112.26 $112.24 1,000
12:24 PM $112.20 Down $ -0.23 $112.39 $112.20 3,800
12:23 PM $112.43 Down $ -0.02 $112.46 $112.43 500
12:22 PM $112.45 Up $0.00 $112.45 $112.44 300
12:21 PM $112.45 Up $0.03 $112.45 $112.43 600
12:20 PM $112.42 Up $0.02 $112.43 $112.42 500
12:18 PM $112.40 Up $0.02 $112.40 $112.39 500
12:18 PM $112.40 Up $0.00 $112.40 $112.39 0
12:17 PM $112.38 Up $0.01 $112.39 $112.38 500
12:16 PM $112.37 Up $0.01 $112.40 $112.37 1,200
12:15 PM $112.36 Down $ -0.03 $112.36 $112.33 1,100
12:14 PM $112.39 Up $0.04 $112.39 $112.37 500
12:12 PM $112.35 Down $ -0.01 $112.38 $112.35 800
12:12 PM $112.35 Up $0.00 $112.38 $112.35 0
12:11 PM $112.36 Up $0.00 $112.36 $112.24 1,900
12:09 PM $112.36 Down $ -0.07 $112.45 $112.36 600
12:09 PM $112.36 Up $0.00 $112.45 $112.36 0
12:06 PM $112.43 Down $ -0.05 $112.48 $112.43 700
12:06 PM $112.43 Up $0.00 $112.48 $112.43 0
12:06 PM $112.43 Up $0.00 $112.48 $112.43 0
12:05 PM $112.48 Down $ -0.02 $112.48 $112.48 200
12:02 PM $112.50 Up $0.07 $112.50 $112.47 700
12:02 PM $112.50 Up $0.00 $112.50 $112.47 0
12:02 PM $112.50 Up $0.00 $112.50 $112.47 0
12:01 PM $112.43 Up $0.01 $112.45 $112.41 700
12:00 PM $112.42 Up $0.04 $112.42 $112.35 700
11:59 AM $112.38 Up $0.03 $112.38 $112.32 1,700
11:56 AM $112.35 Up $0.00 $112.42 $112.35 700
11:56 AM $112.35 Up $0.00 $112.42 $112.35 0
11:56 AM $112.35 Up $0.00 $112.42 $112.35 0
11:53 AM $112.35 Up $0.15 $112.35 $112.25 1,200
11:53 AM $112.35 Up $0.00 $112.35 $112.25 0
11:53 AM $112.35 Up $0.00 $112.35 $112.25 0
11:52 AM $112.20 Down $ -0.05 $112.21 $112.20 300
11:51 AM $112.25 Up $0.10 $112.25 $112.21 900
11:50 AM $112.15 Down $ -0.01 $112.15 $112.15 500
11:46 AM $112.16 Down $ -0.01 $112.16 $112.16 100
11:46 AM $112.16 Up $0.00 $112.16 $112.16 0
11:46 AM $112.16 Up $0.00 $112.16 $112.16 0
11:46 AM $112.16 Up $0.00 $112.16 $112.16 0
11:45 AM $112.17 Down $ -0.04 $112.17 $112.16 400
11:42 AM $112.21 Up $0.03 $112.21 $112.21 200
11:42 AM $112.21 Up $0.00 $112.21 $112.21 0
11:42 AM $112.21 Up $0.00 $112.21 $112.21 0
11:41 AM $112.18 Up $0.00 $112.18 $112.18 100
11:40 AM $112.18 Down $ -0.03 $112.18 $112.18 200
11:39 AM $112.21 Up $0.09 $112.21 $112.13 700
11:37 AM $112.12 Down $ -0.06 $112.13 $112.12 400
11:37 AM $112.12 Up $0.00 $112.13 $112.12 0
11:36 AM $112.18 Down $ -0.01 $112.18 $112.18 100
11:35 AM $112.19 Down $ -0.02 $112.23 $112.19 500
11:33 AM $112.21 Up $0.03 $112.21 $112.20 700
11:33 AM $112.21 Up $0.00 $112.21 $112.20 0
11:32 AM $112.18 Up $0.13 $112.18 $112.13 1,200
11:31 AM $112.05 Down $ -0.11 $112.08 $112.05 900
11:29 AM $112.16 Down $ -0.18 $112.25 $112.13 1,400
11:29 AM $112.16 Up $0.00 $112.25 $112.13 0
11:28 AM $112.34 Down $ -0.18 $112.42 $112.34 400
11:25 AM $112.52 Up $0.09 $112.53 $112.49 6,600
11:25 AM $112.52 Up $0.00 $112.53 $112.49 0
11:25 AM $112.52 Up $0.00 $112.53 $112.49 0
11:24 AM $112.43 Up $0.02 $112.50 $112.43 2,700
11:23 AM $112.41 Up $0.02 $112.43 $112.41 200
11:19 AM $112.39 Down $ -0.11 $112.40 $112.39 200
11:19 AM $112.39 Up $0.00 $112.40 $112.39 0
11:19 AM $112.39 Up $0.00 $112.40 $112.39 0
11:19 AM $112.39 Up $0.00 $112.40 $112.39 0
11:18 AM $112.50 Up $0.06 $112.50 $112.45 200
11:17 AM $112.44 Down $ -0.03 $112.50 $112.44 2,900
11:16 AM $112.47 Up $0.12 $112.47 $112.40 900
11:15 AM $112.35 Down $ -0.05 $112.37 $112.35 700
11:14 AM $112.40 Down $ -0.05 $112.41 $112.35 500
11:13 AM $112.45 Up $0.10 $112.45 $112.41 600
11:11 AM $112.35 Up $0.27 $112.40 $112.14 2,300
11:11 AM $112.35 Up $0.00 $112.40 $112.14 0
11:10 AM $112.08 Down $ -0.02 $112.08 $112.08 200
11:09 AM $112.10 Up $0.05 $112.10 $112.01 700
11:08 AM $112.05 Up $0.01 $112.05 $112.05 200
11:07 AM $112.04 Up $0.04 $112.04 $112.00 600
11:06 AM $112.00 Up $0.10 $112.00 $111.92 1,100
11:05 AM $111.90 Up $0.05 $111.91 $111.82 10,000
11:04 AM $111.85 Up $0.00 $111.90 $111.85 300
11:02 AM $111.85 Down $ -0.03 $111.85 $111.85 100
11:02 AM $111.85 Up $0.00 $111.85 $111.85 0
11:00 AM $111.88 Down $ -0.05 $111.98 $111.88 300
11:00 AM $111.88 Up $0.00 $111.98 $111.88 0
10:59 AM $111.93 Up $0.10 $111.93 $111.89 400
10:58 AM $111.83 Down $ -0.03 $111.88 $111.83 6,200
10:57 AM $111.86 Up $0.01 $111.86 $111.86 100
10:56 AM $111.85 Up $0.00 $111.85 $111.85 100
10:55 AM $111.85 Down $ -0.11 $111.85 $111.85 500
10:52 AM $111.96 Up $0.05 $111.96 $111.96 100
10:52 AM $111.96 Up $0.00 $111.96 $111.96 0
10:52 AM $111.96 Up $0.00 $111.96 $111.96 0
10:51 AM $111.91 Up $0.03 $111.91 $111.91 100
10:50 AM $111.88 Up $0.03 $111.88 $111.87 300
10:49 AM $111.85 Up $0.09 $111.85 $111.85 100
10:48 AM $111.76 Down $ -0.14 $111.89 $111.76 800
10:47 AM $111.90 Up $0.03 $111.90 $111.86 200
10:46 AM $111.87 Down $ -0.12 $111.97 $111.87 900
10:44 AM $111.99 Up $0.00 $111.99 $111.99 100
10:44 AM $111.99 Up $0.00 $111.99 $111.99 0
10:43 AM $111.99 Up $0.05 $112.04 $111.92 3,100
10:42 AM $111.95 Up $0.00 $111.95 $111.94 400
10:41 AM $111.94 Up $0.00 $111.94 $111.90 2,900
10:40 AM $111.94 Up $0.00 $111.94 $111.94 200
10:38 AM $111.93 Down $ -0.07 $111.96 $111.93 1,000
10:38 AM $111.93 Up $0.00 $111.96 $111.93 0
10:37 AM $112.00 Up $0.01 $112.00 $111.96 800
10:36 AM $111.99 Down $ -0.18 $112.17 $111.99 1,100
10:35 AM $112.17 Down $ -0.06 $112.17 $112.16 600
10:34 AM $112.23 Down $ -0.08 $112.24 $112.23 500
10:33 AM $112.31 Up $0.01 $112.31 $112.31 300
10:32 AM $112.30 Up $0.06 $112.30 $112.20 1,100
10:31 AM $112.24 Down $ -0.14 $112.33 $112.24 400
10:30 AM $112.38 Down $ -0.05 $112.51 $112.38 7,900
10:29 AM $112.43 Up $0.02 $112.47 $112.42 500
10:28 AM $112.41 Down $ -0.05 $112.42 $112.41 400
10:27 AM $112.46 Up $0.10 $112.46 $112.40 600
10:26 AM $112.36 Down $ -0.03 $112.41 $112.32 1,800
10:25 AM $112.39 Down $ -0.01 $112.39 $112.38 400
10:24 AM $112.40 Down $ -0.05 $112.43 $112.40 400
10:23 AM $112.45 Down $ -0.01 $112.50 $112.41 1,500
10:22 AM $112.46 Down $ -0.06 $112.46 $112.46 100
10:20 AM $112.52 Up $0.02 $112.52 $112.46 1,000
10:20 AM $112.52 Up $0.00 $112.52 $112.46 0
10:19 AM $112.50 Up $0.03 $112.52 $112.50 2,100
10:18 AM $112.47 Up $0.06 $112.54 $112.28 4,100
10:17 AM $112.41 Up $0.11 $112.41 $112.37 800
10:16 AM $112.30 Up $0.04 $112.32 $112.28 1,100
10:15 AM $112.26 Up $0.27 $112.26 $112.00 2,100
10:14 AM $111.99 Up $0.00 $111.99 $111.99 100
10:13 AM $111.99 Down $ -0.09 $112.08 $111.94 1,200
10:12 AM $112.08 Up $0.02 $112.09 $112.05 900
10:11 AM $112.06 Up $0.08 $112.06 $111.99 200
10:10 AM $111.98 Down $ -0.05 $111.98 $111.91 700
10:09 AM $112.03 Up $0.02 $112.03 $112.03 100
10:08 AM $112.01 Down $ -0.14 $112.09 $112.01 900
10:07 AM $112.15 Up $0.14 $112.15 $112.05 300
10:06 AM $112.01 Up $0.08 $112.08 $112.00 1,400
10:05 AM $111.93 Up $0.17 $111.93 $111.71 2,700
10:03 AM $111.76 Up $0.12 $111.85 $111.72 1,200
10:03 AM $111.76 Up $0.00 $111.85 $111.72 0
10:02 AM $111.64 Up $0.07 $111.64 $111.56 1,400
10:01 AM $111.57 Up $0.05 $111.57 $111.57 100
10:00 AM $111.52 Up $0.15 $111.52 $111.43 5,000
09:59 AM $111.37 Down $ -0.02 $111.49 $111.35 1,400
09:58 AM $111.39 Down $ -0.07 $111.50 $111.39 600
09:56 AM $111.46 Up $0.12 $111.46 $111.42 600
09:56 AM $111.46 Up $0.00 $111.46 $111.42 0
09:55 AM $111.34 Up $0.04 $111.41 $111.27 900
09:54 AM $111.30 Down $ -0.16 $111.34 $111.30 400
09:53 AM $111.46 Up $0.28 $111.46 $111.25 900
09:51 AM $111.18 Up $0.12 $111.18 $111.13 300
09:51 AM $111.18 Up $0.00 $111.18 $111.13 0
09:50 AM $111.06 Down $ -0.15 $111.19 $111.06 300
09:49 AM $111.21 Down $ -0.01 $111.21 $111.21 100
09:48 AM $111.22 Up $0.05 $111.23 $111.22 900
09:47 AM $111.17 Up $0.01 $111.18 $111.09 800
09:46 AM $111.16 Up $0.07 $111.17 $111.08 1,500
09:45 AM $111.09 Down $ -0.08 $111.17 $111.09 400
09:44 AM $111.17 Up $0.21 $111.17 $110.91 1,600
09:43 AM $110.96 Up $0.17 $110.96 $110.80 1,100
09:42 AM $110.79 Down $ -0.04 $110.79 $110.79 100
09:41 AM $110.83 Up $0.00 $110.91 $110.83 300
09:40 AM $110.83 Down $ -0.35 $111.12 $110.78 2,900
09:39 AM $111.18 Up $0.09 $111.19 $111.18 1,200
09:37 AM $111.09 Down $ -0.13 $111.12 $111.09 500
09:37 AM $111.09 Up $0.00 $111.12 $111.09 0
09:36 AM $111.22 Up $0.12 $111.22 $111.21 200
09:35 AM $111.10 Down $ -0.23 $111.16 $111.10 300
09:34 AM $111.33 Down $ -0.06 $111.77 $111.33 1,500
09:33 AM $111.39 Up $0.66 $111.39 $110.93 800
09:32 AM $110.73 Up $0.39 $110.73 $110.48 1,800
09:31 AM $110.34 Down $ -0.06 $110.67 $110.34 600
09:30 AM $110.40 Down $ -0.20 $110.40 $110.40 2,400
Previous close $110.60

One month history

Date Closing Opening High Low Volume
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
13/08/2026 $106.68 $106.53 $106.85 $106.28 765,200
12/08/2026 $104.50 $103.67 $104.82 $103.67 421,000
11/08/2026 $102.20 $102.14 $102.49 $101.83 408,700
10/08/2026 $101.69 $101.38 $102.21 $101.25 473,600
07/08/2026 $103.05 $102.48 $103.72 $102.47 519,800
06/08/2026 $102.31 $102.53 $103.38 $101.63 806,500
05/08/2026 $104.25 $104.35 $104.65 $103.51 568,700
04/08/2026 $103.91 $103.96 $104.13 $103.27 416,600
31/07/2026 $103.68 $104.33 $104.41 $103.53 520,900
30/07/2026 $104.11 $104.28 $104.38 $103.66 327,500
29/07/2026 $106.23 $105.69 $106.27 $105.39 418,500
28/07/2026 $105.60 $105.29 $105.91 $104.55 243,100
27/07/2026 $105.24 $104.24 $105.73 $104.06 863,600
24/07/2026 $102.31 $102.74 $102.85 $102.20 248,400
Graphs are not available, please refer to the detailed table