Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
95.18 Up 0.86 (0.90 %)
Delayed : 2025/12/24 14:40:00
- Previous close $94.32
- Opening $94.64
- Today High $95.47
- Today Low $94.28
- Price Bid $94.85
- Price Ask $94.85
- 52 Weeks High $102.75
- 52 Weeks Low $83.32
- Size Bid 1
- Size Ask 6
- Volume 228,790
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $95.18 | Up $0.01 | $95.18 | $95.18 | 113,200 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 01:00 PM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 12:59 PM | $95.17 | Down $ -0.08 | $95.23 | $95.12 | 8,100 |
| 12:58 PM | $95.25 | Up $0.13 | $95.25 | $95.09 | 5,500 |
| 12:57 PM | $95.12 | Down $ -0.05 | $95.17 | $95.12 | 2,900 |
| 12:56 PM | $95.17 | Down $ -0.03 | $95.17 | $95.17 | 100 |
| 12:55 PM | $95.20 | Down $ -0.05 | $95.26 | $95.20 | 1,100 |
| 12:54 PM | $95.25 | Up $0.03 | $95.25 | $95.23 | 500 |
| 12:53 PM | $95.22 | Down $ -0.03 | $95.22 | $95.22 | 100 |
| 12:52 PM | $95.25 | Up $0.01 | $95.25 | $95.25 | 100 |
| 12:51 PM | $95.24 | Down $ -0.08 | $95.29 | $95.24 | 1,900 |
| 12:50 PM | $95.32 | Down $ -0.01 | $95.32 | $95.29 | 900 |
| 12:49 PM | $95.33 | Down $ -0.01 | $95.33 | $95.33 | 100 |
| 12:48 PM | $95.34 | Down $ -0.08 | $95.38 | $95.34 | 400 |
| 12:46 PM | $95.42 | Down $ -0.01 | $95.42 | $95.39 | 700 |
| 12:46 PM | $95.42 | Up $0.00 | $95.42 | $95.39 | 0 |
| 12:45 PM | $95.43 | Up $0.03 | $95.43 | $95.43 | 300 |
| 12:43 PM | $95.40 | Down $ -0.01 | $95.40 | $95.40 | 100 |
| 12:43 PM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 12:41 PM | $95.41 | Down $ -0.06 | $95.45 | $95.41 | 1,100 |
| 12:41 PM | $95.41 | Up $0.00 | $95.45 | $95.41 | 0 |
| 12:40 PM | $95.47 | Up $0.03 | $95.47 | $95.45 | 200 |
| 12:38 PM | $95.44 | Up $0.01 | $95.44 | $95.44 | 300 |
| 12:38 PM | $95.44 | Up $0.00 | $95.44 | $95.44 | 0 |
| 12:36 PM | $95.43 | Up $0.01 | $95.43 | $95.42 | 400 |
| 12:36 PM | $95.43 | Up $0.00 | $95.43 | $95.42 | 0 |
| 12:35 PM | $95.42 | Up $0.01 | $95.42 | $95.42 | 200 |
| 12:34 PM | $95.41 | Up $0.02 | $95.41 | $95.35 | 200 |
| 12:33 PM | $95.39 | Down $ -0.02 | $95.39 | $95.34 | 900 |
| 12:31 PM | $95.41 | Up $0.01 | $95.41 | $95.40 | 800 |
| 12:31 PM | $95.41 | Up $0.00 | $95.41 | $95.40 | 0 |
| 12:30 PM | $95.40 | Up $0.08 | $95.40 | $95.32 | 1,200 |
| 12:29 PM | $95.32 | Up $0.01 | $95.32 | $95.32 | 100 |
| 12:28 PM | $95.31 | Down $ -0.01 | $95.31 | $95.31 | 100 |
| 12:27 PM | $95.32 | Down $ -0.04 | $95.32 | $95.31 | 200 |
| 12:26 PM | $95.36 | Down $ -0.02 | $95.36 | $95.34 | 1,000 |
| 12:24 PM | $95.38 | Up $0.04 | $95.38 | $95.37 | 400 |
| 12:24 PM | $95.38 | Up $0.00 | $95.38 | $95.37 | 0 |
| 12:22 PM | $95.34 | Up $0.01 | $95.39 | $95.34 | 300 |
| 12:22 PM | $95.34 | Up $0.00 | $95.39 | $95.34 | 0 |
| 12:21 PM | $95.33 | Up $0.04 | $95.33 | $95.29 | 800 |
| 12:20 PM | $95.29 | Up $0.08 | $95.29 | $95.22 | 1,000 |
| 12:19 PM | $95.21 | Down $ -0.02 | $95.21 | $95.20 | 900 |
| 12:18 PM | $95.23 | Down $ -0.05 | $95.25 | $95.23 | 200 |
| 12:17 PM | $95.27 | Up $0.01 | $95.29 | $95.27 | 200 |
| 12:16 PM | $95.26 | Down $ -0.04 | $95.31 | $95.26 | 400 |
| 12:15 PM | $95.30 | Up $0.06 | $95.30 | $95.25 | 200 |
| 12:14 PM | $95.24 | Up $0.06 | $95.24 | $95.18 | 1,300 |
| 12:12 PM | $95.18 | Down $ -0.05 | $95.22 | $95.18 | 400 |
| 12:12 PM | $95.18 | Up $0.00 | $95.22 | $95.18 | 0 |
| 12:10 PM | $95.23 | Up $0.04 | $95.23 | $95.23 | 200 |
| 12:10 PM | $95.23 | Up $0.00 | $95.23 | $95.23 | 0 |
| 12:09 PM | $95.19 | Down $ -0.04 | $95.19 | $95.18 | 1,000 |
| 12:08 PM | $95.23 | Down $ -0.01 | $95.23 | $95.23 | 200 |
| 12:06 PM | $95.24 | Up $0.07 | $95.24 | $95.18 | 400 |
| 12:06 PM | $95.24 | Up $0.00 | $95.24 | $95.18 | 0 |
| 12:05 PM | $95.17 | Down $ -0.01 | $95.17 | $95.17 | 200 |
| 12:04 PM | $95.18 | Up $0.05 | $95.18 | $95.15 | 200 |
| 12:03 PM | $95.13 | Up $0.02 | $95.13 | $95.13 | 100 |
| 12:02 PM | $95.11 | Down $ -0.04 | $95.12 | $95.08 | 500 |
| 12:01 PM | $95.15 | Up $0.03 | $95.15 | $95.13 | 400 |
| 12:00 PM | $95.12 | Up $0.00 | $95.12 | $95.12 | 100 |
| 11:58 AM | $95.12 | Down $ -0.01 | $95.16 | $95.06 | 2,900 |
| 11:58 AM | $95.12 | Up $0.00 | $95.16 | $95.06 | 0 |
| 11:57 AM | $95.13 | Up $0.02 | $95.13 | $95.13 | 200 |
| 11:56 AM | $95.11 | Down $ -0.08 | $95.12 | $95.11 | 400 |
| 11:55 AM | $95.19 | Down $ -0.02 | $95.21 | $95.19 | 200 |
| 11:54 AM | $95.21 | Down $ -0.03 | $95.26 | $95.21 | 600 |
| 11:53 AM | $95.24 | Up $0.00 | $95.24 | $95.24 | 100 |
| 11:52 AM | $95.23 | Up $0.00 | $95.23 | $95.23 | 100 |
| 11:51 AM | $95.23 | Up $0.00 | $95.23 | $95.23 | 100 |
| 11:50 AM | $95.23 | Up $0.00 | $95.24 | $95.23 | 200 |
| 11:49 AM | $95.23 | Down $ -0.03 | $95.23 | $95.23 | 100 |
| 11:48 AM | $95.26 | Up $0.00 | $95.26 | $95.26 | 200 |
| 11:47 AM | $95.26 | Down $ -0.05 | $95.26 | $95.26 | 100 |
| 11:46 AM | $95.31 | Up $0.03 | $95.31 | $95.31 | 100 |
| 11:45 AM | $95.29 | Down $ -0.01 | $95.29 | $95.29 | 200 |
| 11:44 AM | $95.30 | Up $0.00 | $95.30 | $95.27 | 1,200 |
| 11:41 AM | $95.29 | Down $ -0.07 | $95.29 | $95.29 | 100 |
| 11:41 AM | $95.29 | Up $0.00 | $95.29 | $95.29 | 0 |
| 11:41 AM | $95.29 | Up $0.00 | $95.29 | $95.29 | 0 |
| 11:40 AM | $95.36 | Down $ -0.01 | $95.36 | $95.36 | 100 |
| 11:36 AM | $95.37 | Down $ -0.06 | $95.45 | $95.37 | 2,800 |
| 11:36 AM | $95.37 | Up $0.00 | $95.45 | $95.37 | 0 |
| 11:36 AM | $95.37 | Up $0.00 | $95.45 | $95.37 | 0 |
| 11:36 AM | $95.37 | Up $0.00 | $95.45 | $95.37 | 0 |
| 11:35 AM | $95.43 | Up $0.10 | $95.43 | $95.38 | 800 |
| 11:30 AM | $95.33 | Up $0.05 | $95.33 | $95.30 | 1,800 |
| 11:30 AM | $95.33 | Up $0.00 | $95.33 | $95.30 | 0 |
| 11:30 AM | $95.33 | Up $0.00 | $95.33 | $95.30 | 0 |
| 11:30 AM | $95.33 | Up $0.00 | $95.33 | $95.30 | 0 |
| 11:30 AM | $95.33 | Up $0.00 | $95.33 | $95.30 | 0 |
| 11:28 AM | $95.28 | Up $0.03 | $95.28 | $95.23 | 500 |
| 11:28 AM | $95.28 | Up $0.00 | $95.28 | $95.23 | 0 |
| 11:25 AM | $95.25 | Up $0.01 | $95.25 | $95.25 | 100 |
| 11:25 AM | $95.25 | Up $0.00 | $95.25 | $95.25 | 0 |
| 11:25 AM | $95.25 | Up $0.00 | $95.25 | $95.25 | 0 |
| 11:24 AM | $95.24 | Up $0.04 | $95.24 | $95.19 | 700 |
| 11:23 AM | $95.20 | Down $ -0.06 | $95.25 | $95.20 | 2,800 |
| 11:21 AM | $95.26 | Up $0.02 | $95.28 | $95.26 | 700 |
| 11:21 AM | $95.26 | Up $0.00 | $95.28 | $95.26 | 0 |
| 11:19 AM | $95.24 | Up $0.02 | $95.24 | $95.24 | 400 |
| 11:19 AM | $95.24 | Up $0.00 | $95.24 | $95.24 | 0 |
| 11:18 AM | $95.22 | Up $0.03 | $95.22 | $95.22 | 100 |
| 11:17 AM | $95.18 | Down $ -0.03 | $95.18 | $95.18 | 100 |
| 11:16 AM | $95.21 | Down $ -0.06 | $95.25 | $95.21 | 800 |
| 11:15 AM | $95.27 | Down $ -0.01 | $95.27 | $95.27 | 300 |
| 11:13 AM | $95.28 | Up $0.02 | $95.28 | $95.28 | 200 |
| 11:13 AM | $95.28 | Up $0.00 | $95.28 | $95.28 | 0 |
| 11:11 AM | $95.26 | Up $0.00 | $95.32 | $95.26 | 400 |
| 11:11 AM | $95.26 | Up $0.00 | $95.32 | $95.26 | 0 |
| 11:08 AM | $95.26 | Up $0.00 | $95.26 | $95.26 | 200 |
| 11:08 AM | $95.26 | Up $0.00 | $95.26 | $95.26 | 0 |
| 11:08 AM | $95.26 | Up $0.00 | $95.26 | $95.26 | 0 |
| 11:07 AM | $95.26 | Up $0.14 | $95.26 | $95.21 | 800 |
| 11:03 AM | $95.12 | Down $ -0.08 | $95.18 | $95.12 | 400 |
| 11:03 AM | $95.12 | Up $0.00 | $95.18 | $95.12 | 0 |
| 11:03 AM | $95.12 | Up $0.00 | $95.18 | $95.12 | 0 |
| 11:03 AM | $95.12 | Up $0.00 | $95.18 | $95.12 | 0 |
| 11:02 AM | $95.20 | Down $ -0.02 | $95.22 | $95.20 | 400 |
| 11:01 AM | $95.22 | Up $0.05 | $95.22 | $95.22 | 200 |
| 11:00 AM | $95.17 | Up $0.00 | $95.17 | $95.17 | 1,300 |
| 10:58 AM | $95.17 | Down $ -0.06 | $95.17 | $95.17 | 300 |
| 10:58 AM | $95.17 | Up $0.00 | $95.17 | $95.17 | 0 |
| 10:57 AM | $95.23 | Up $0.01 | $95.23 | $95.20 | 300 |
| 10:56 AM | $95.22 | Up $0.17 | $95.25 | $95.06 | 1,600 |
| 10:54 AM | $95.05 | Up $0.01 | $95.05 | $95.05 | 100 |
| 10:54 AM | $95.05 | Up $0.00 | $95.05 | $95.05 | 0 |
| 10:52 AM | $95.04 | Up $0.04 | $95.04 | $95.02 | 300 |
| 10:52 AM | $95.04 | Up $0.00 | $95.04 | $95.02 | 0 |
| 10:50 AM | $95.00 | Up $0.03 | $95.00 | $95.00 | 100 |
| 10:50 AM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 10:49 AM | $94.97 | Down $ -0.03 | $94.97 | $94.90 | 1,000 |
| 10:48 AM | $95.00 | Up $0.00 | $95.00 | $94.99 | 200 |
| 10:47 AM | $95.00 | Down $ -0.02 | $95.00 | $94.97 | 300 |
| 10:46 AM | $95.02 | Down $ -0.07 | $95.04 | $95.02 | 400 |
| 10:45 AM | $95.09 | Up $0.02 | $95.09 | $95.09 | 200 |
| 10:44 AM | $95.07 | Up $0.05 | $95.07 | $95.03 | 400 |
| 10:43 AM | $95.02 | Up $0.05 | $95.02 | $94.97 | 1,100 |
| 10:40 AM | $94.97 | Down $ -0.02 | $94.98 | $94.97 | 500 |
| 10:40 AM | $94.97 | Up $0.00 | $94.98 | $94.97 | 0 |
| 10:40 AM | $94.97 | Up $0.00 | $94.98 | $94.97 | 0 |
| 10:39 AM | $94.99 | Up $0.01 | $94.99 | $94.99 | 100 |
| 10:37 AM | $94.98 | Up $0.05 | $94.98 | $94.93 | 800 |
| 10:37 AM | $94.98 | Up $0.00 | $94.98 | $94.93 | 0 |
| 10:36 AM | $94.93 | Up $0.03 | $94.93 | $94.90 | 500 |
| 10:35 AM | $94.90 | Down $ -0.05 | $94.98 | $94.90 | 800 |
| 10:34 AM | $94.95 | Down $ -0.04 | $94.99 | $94.95 | 700 |
| 10:33 AM | $94.99 | Down $ -0.01 | $94.99 | $94.99 | 300 |
| 10:32 AM | $95.00 | Up $0.01 | $95.00 | $95.00 | 100 |
| 10:28 AM | $94.99 | Down $ -0.02 | $94.99 | $94.99 | 100 |
| 10:28 AM | $94.99 | Up $0.00 | $94.99 | $94.99 | 0 |
| 10:28 AM | $94.99 | Up $0.00 | $94.99 | $94.99 | 0 |
| 10:28 AM | $94.99 | Up $0.00 | $94.99 | $94.99 | 0 |
| 10:25 AM | $95.01 | Up $0.00 | $95.01 | $94.94 | 700 |
| 10:25 AM | $95.01 | Up $0.00 | $95.01 | $94.94 | 0 |
| 10:25 AM | $95.01 | Up $0.00 | $95.01 | $94.94 | 0 |
| 10:24 AM | $95.01 | Up $0.02 | $95.01 | $94.96 | 400 |
| 10:23 AM | $94.99 | Up $0.03 | $94.99 | $94.99 | 400 |
| 10:21 AM | $94.96 | Down $ -0.06 | $94.97 | $94.96 | 300 |
| 10:21 AM | $94.96 | Up $0.00 | $94.97 | $94.96 | 0 |
| 10:19 AM | $95.02 | Up $0.15 | $95.04 | $94.94 | 2,700 |
| 10:19 AM | $95.02 | Up $0.00 | $95.04 | $94.94 | 0 |
| 10:18 AM | $94.87 | Down $ -0.07 | $94.95 | $94.87 | 1,800 |
| 10:17 AM | $94.94 | Down $ -0.07 | $95.01 | $94.94 | 700 |
| 10:16 AM | $95.01 | Up $0.03 | $95.01 | $95.00 | 300 |
| 10:13 AM | $94.98 | Up $0.03 | $94.98 | $94.98 | 100 |
| 10:13 AM | $94.98 | Up $0.00 | $94.98 | $94.98 | 0 |
| 10:13 AM | $94.98 | Up $0.00 | $94.98 | $94.98 | 0 |
| 10:11 AM | $94.95 | Up $0.00 | $94.95 | $94.95 | 100 |
| 10:11 AM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
| 10:10 AM | $94.95 | Down $ -0.05 | $94.95 | $94.95 | 200 |
| 10:09 AM | $95.00 | Down $ -0.05 | $95.00 | $95.00 | 100 |
| 10:08 AM | $95.05 | Up $0.00 | $95.11 | $95.05 | 1,000 |
| 10:07 AM | $95.05 | Up $0.04 | $95.05 | $95.05 | 100 |
| 10:06 AM | $95.01 | Up $0.03 | $95.01 | $94.98 | 400 |
| 10:04 AM | $94.98 | Down $ -0.10 | $95.08 | $94.98 | 800 |
| 10:04 AM | $94.98 | Up $0.00 | $95.08 | $94.98 | 0 |
| 10:03 AM | $95.08 | Down $ -0.05 | $95.08 | $95.08 | 200 |
| 10:01 AM | $95.13 | Down $ -0.09 | $95.18 | $95.13 | 300 |
| 10:01 AM | $95.13 | Up $0.00 | $95.18 | $95.13 | 0 |
| 10:00 AM | $95.23 | Up $0.21 | $95.23 | $95.07 | 1,300 |
| 09:59 AM | $95.02 | Up $0.06 | $95.02 | $94.99 | 500 |
| 09:58 AM | $94.96 | Up $0.08 | $94.96 | $94.91 | 700 |
| 09:57 AM | $94.88 | Up $0.01 | $94.88 | $94.88 | 200 |
| 09:56 AM | $94.87 | Down $ -0.07 | $94.87 | $94.87 | 100 |
| 09:55 AM | $94.94 | Down $ -0.04 | $94.94 | $94.93 | 500 |
| 09:54 AM | $94.98 | Up $0.02 | $94.98 | $94.94 | 1,600 |
| 09:52 AM | $94.96 | Up $0.05 | $94.96 | $94.96 | 100 |
| 09:52 AM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 09:51 AM | $94.91 | Up $0.08 | $94.92 | $94.91 | 400 |
| 09:50 AM | $94.83 | Down $ -0.15 | $94.88 | $94.83 | 200 |
| 09:49 AM | $94.98 | Down $ -0.10 | $94.99 | $94.97 | 700 |
| 09:48 AM | $95.08 | Down $ -0.10 | $95.13 | $95.08 | 400 |
| 09:47 AM | $95.18 | Up $0.00 | $95.24 | $95.10 | 800 |
| 09:46 AM | $95.18 | Up $0.07 | $95.18 | $95.13 | 800 |
| 09:44 AM | $95.11 | Down $ -0.02 | $95.13 | $95.08 | 1,200 |
| 09:44 AM | $95.11 | Up $0.00 | $95.13 | $95.08 | 0 |
| 09:43 AM | $95.13 | Up $0.12 | $95.13 | $95.08 | 400 |
| 09:42 AM | $95.01 | Down $ -0.01 | $95.01 | $94.94 | 3,200 |
| 09:41 AM | $95.02 | Down $ -0.08 | $95.04 | $94.99 | 1,900 |
| 09:40 AM | $95.10 | Up $0.25 | $95.10 | $95.06 | 500 |
| 09:38 AM | $94.85 | Up $0.13 | $94.90 | $94.81 | 1,300 |
| 09:38 AM | $94.85 | Up $0.00 | $94.90 | $94.81 | 0 |
| 09:37 AM | $94.72 | Up $0.12 | $94.73 | $94.59 | 2,000 |
| 09:36 AM | $94.60 | Up $0.13 | $94.60 | $94.54 | 600 |
| 09:35 AM | $94.47 | Down $ -0.13 | $94.47 | $94.40 | 1,100 |
| 09:34 AM | $94.60 | Up $0.15 | $94.60 | $94.46 | 1,400 |
| 09:33 AM | $94.45 | Up $0.17 | $94.45 | $94.33 | 300 |
| 09:32 AM | $94.28 | Down $ -0.01 | $94.66 | $94.28 | 500 |
| 09:31 AM | $94.29 | Up $0.00 | $94.29 | $94.29 | 100 |
| 09:30 AM | $94.29 | Down $ -0.03 | $94.69 | $94.29 | 7,400 |
| Previous close | $94.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/12/2025 | $100.37 | $100.41 | $100.62 | $100.04 | 947,100 |
| 02/12/2025 | $99.66 | $99.83 | $100.15 | $99.33 | 1,029,600 |
| 01/12/2025 | $100.25 | $100.49 | $100.62 | $100.12 | 355,200 |
| 28/11/2025 | $101.54 | $101.78 | $101.88 | $101.13 | 337,400 |
| 27/11/2025 | $101.47 | $101.36 | $101.62 | $101.32 | 44,700 |
| 26/11/2025 | $101.38 | $102.13 | $102.41 | $101.34 | 310,000 |
| 25/11/2025 | $101.58 | $102.00 | $102.10 | $100.90 | 920,000 |
| 24/11/2025 | $98.59 | $99.49 | $99.50 | $98.51 | 3,244,900 |
| 21/11/2025 | $99.34 | $99.62 | $100.05 | $99.27 | 553,300 |
| 20/11/2025 | $95.90 | $95.84 | $96.43 | $95.71 | 365,500 |
| 19/11/2025 | $95.37 | $95.20 | $95.76 | $95.08 | 657,500 |
| 18/11/2025 | $94.20 | $94.48 | $94.88 | $94.12 | 923,700 |
| 17/11/2025 | $95.89 | $96.13 | $96.70 | $94.90 | 2,021,400 |
| 14/11/2025 | $96.35 | $96.50 | $96.79 | $95.71 | 374,000 |
| 13/11/2025 | $98.80 | $98.22 | $98.86 | $97.98 | 997,600 |
Graphs are not available, please refer to the detailed table