Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
94.42 Down -0.29 (-0.31 %)
Delayed : 2025/10/17 17:40:00
- Previous close $94.71
- Opening $94.77
- Today High $94.93
- Today Low $93.78
- Price Bid $94.00
- Price Ask $94.00
- 52 Weeks High $102.37
- 52 Weeks Low $83.32
- Size Bid 1
- Size Ask 20
- Volume 582,765
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $94.42 | Up $0.00 | $94.42 | $94.42 | 230,400 |
| 03:59 PM | $94.42 | Down $ -0.01 | $94.44 | $94.37 | 17,100 |
| 03:58 PM | $94.43 | Up $0.02 | $94.43 | $94.39 | 7,000 |
| 03:57 PM | $94.41 | Up $0.04 | $94.41 | $94.33 | 6,700 |
| 03:56 PM | $94.37 | Down $ -0.07 | $94.45 | $94.37 | 9,200 |
| 03:55 PM | $94.44 | Down $ -0.08 | $94.53 | $94.41 | 10,000 |
| 03:54 PM | $94.52 | Up $0.01 | $94.52 | $94.51 | 5,800 |
| 03:53 PM | $94.51 | Up $0.02 | $94.51 | $94.48 | 5,100 |
| 03:52 PM | $94.49 | Down $ -0.02 | $94.51 | $94.49 | 900 |
| 03:51 PM | $94.51 | Up $0.02 | $94.51 | $94.47 | 2,000 |
| 03:50 PM | $94.49 | Down $ -0.08 | $94.57 | $94.49 | 8,200 |
| 03:49 PM | $94.57 | Up $0.06 | $94.57 | $94.52 | 800 |
| 03:48 PM | $94.51 | Up $0.00 | $94.51 | $94.50 | 2,600 |
| 03:47 PM | $94.51 | Down $ -0.02 | $94.53 | $94.51 | 1,700 |
| 03:46 PM | $94.53 | Up $0.01 | $94.54 | $94.52 | 2,200 |
| 03:45 PM | $94.52 | Down $ -0.01 | $94.56 | $94.52 | 2,500 |
| 03:44 PM | $94.53 | Down $ -0.03 | $94.55 | $94.51 | 5,500 |
| 03:43 PM | $94.56 | Up $0.01 | $94.56 | $94.56 | 600 |
| 03:42 PM | $94.55 | Up $0.01 | $94.56 | $94.54 | 3,100 |
| 03:41 PM | $94.54 | Down $ -0.01 | $94.55 | $94.54 | 900 |
| 03:40 PM | $94.55 | Down $ -0.02 | $94.58 | $94.54 | 1,600 |
| 03:39 PM | $94.57 | Up $0.01 | $94.60 | $94.55 | 4,200 |
| 03:38 PM | $94.56 | Down $ -0.04 | $94.60 | $94.55 | 2,200 |
| 03:37 PM | $94.60 | Up $0.01 | $94.62 | $94.57 | 1,900 |
| 03:36 PM | $94.59 | Up $0.01 | $94.59 | $94.56 | 2,400 |
| 03:35 PM | $94.58 | Up $0.02 | $94.59 | $94.57 | 400 |
| 03:34 PM | $94.56 | Up $0.02 | $94.57 | $94.55 | 1,700 |
| 03:33 PM | $94.54 | Up $0.05 | $94.54 | $94.48 | 1,600 |
| 03:32 PM | $94.49 | Down $ -0.06 | $94.53 | $94.49 | 1,900 |
| 03:31 PM | $94.55 | Up $0.03 | $94.55 | $94.51 | 1,200 |
| 03:30 PM | $94.52 | Down $ -0.07 | $94.58 | $94.51 | 1,800 |
| 03:29 PM | $94.59 | Up $0.00 | $94.61 | $94.59 | 1,200 |
| 03:28 PM | $94.59 | Up $0.02 | $94.59 | $94.58 | 300 |
| 03:27 PM | $94.57 | Up $0.00 | $94.57 | $94.55 | 3,000 |
| 03:26 PM | $94.57 | Up $0.02 | $94.57 | $94.56 | 700 |
| 03:25 PM | $94.55 | Down $ -0.02 | $94.56 | $94.54 | 2,300 |
| 03:24 PM | $94.57 | Up $0.02 | $94.57 | $94.55 | 700 |
| 03:22 PM | $94.55 | Down $ -0.05 | $94.59 | $94.55 | 1,300 |
| 03:22 PM | $94.55 | Up $0.00 | $94.59 | $94.55 | 0 |
| 03:21 PM | $94.60 | Up $0.03 | $94.60 | $94.60 | 200 |
| 03:20 PM | $94.57 | Down $ -0.02 | $94.60 | $94.57 | 1,500 |
| 03:19 PM | $94.59 | Up $0.00 | $94.60 | $94.59 | 600 |
| 03:18 PM | $94.59 | Down $ -0.02 | $94.62 | $94.59 | 1,300 |
| 03:17 PM | $94.61 | Up $0.01 | $94.61 | $94.59 | 1,500 |
| 03:14 PM | $94.60 | Up $0.05 | $94.61 | $94.58 | 1,400 |
| 03:14 PM | $94.60 | Up $0.00 | $94.61 | $94.58 | 0 |
| 03:14 PM | $94.60 | Up $0.00 | $94.61 | $94.58 | 0 |
| 03:13 PM | $94.55 | Up $0.06 | $94.55 | $94.52 | 1,100 |
| 03:11 PM | $94.49 | Up $0.00 | $94.49 | $94.49 | 300 |
| 03:11 PM | $94.49 | Up $0.00 | $94.49 | $94.49 | 0 |
| 03:10 PM | $94.49 | Down $ -0.02 | $94.49 | $94.48 | 300 |
| 03:09 PM | $94.51 | Up $0.05 | $94.51 | $94.47 | 300 |
| 03:08 PM | $94.46 | Up $0.00 | $94.46 | $94.43 | 700 |
| 03:07 PM | $94.46 | Up $0.02 | $94.47 | $94.45 | 1,200 |
| 03:06 PM | $94.44 | Down $ -0.01 | $94.45 | $94.43 | 1,800 |
| 03:05 PM | $94.45 | Down $ -0.02 | $94.45 | $94.45 | 200 |
| 03:04 PM | $94.47 | Up $0.01 | $94.48 | $94.47 | 800 |
| 03:03 PM | $94.46 | Up $0.01 | $94.46 | $94.46 | 100 |
| 03:02 PM | $94.45 | Up $0.01 | $94.45 | $94.43 | 400 |
| 03:01 PM | $94.44 | Up $0.10 | $94.44 | $94.35 | 300 |
| 03:00 PM | $94.34 | Up $0.05 | $94.34 | $94.29 | 1,100 |
| 02:59 PM | $94.29 | Down $ -0.03 | $94.31 | $94.29 | 300 |
| 02:58 PM | $94.32 | Down $ -0.02 | $94.34 | $94.31 | 1,000 |
| 02:57 PM | $94.34 | Down $ -0.01 | $94.34 | $94.34 | 100 |
| 02:56 PM | $94.35 | Down $ -0.07 | $94.40 | $94.35 | 1,000 |
| 02:54 PM | $94.42 | Up $0.00 | $94.42 | $94.41 | 400 |
| 02:54 PM | $94.42 | Up $0.00 | $94.42 | $94.41 | 0 |
| 02:53 PM | $94.42 | Up $0.03 | $94.44 | $94.39 | 1,000 |
| 02:52 PM | $94.39 | Up $0.00 | $94.39 | $94.39 | 100 |
| 02:51 PM | $94.39 | Up $0.03 | $94.39 | $94.38 | 400 |
| 02:50 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 100 |
| 02:48 PM | $94.36 | Down $ -0.02 | $94.40 | $94.36 | 800 |
| 02:48 PM | $94.36 | Up $0.00 | $94.40 | $94.36 | 0 |
| 02:47 PM | $94.38 | Up $0.00 | $94.38 | $94.37 | 2,100 |
| 02:46 PM | $94.38 | Up $0.02 | $94.38 | $94.38 | 100 |
| 02:45 PM | $94.36 | Up $0.01 | $94.36 | $94.34 | 300 |
| 02:44 PM | $94.35 | Up $0.02 | $94.35 | $94.35 | 200 |
| 02:43 PM | $94.33 | Down $ -0.02 | $94.36 | $94.33 | 800 |
| 02:42 PM | $94.35 | Down $ -0.01 | $94.35 | $94.35 | 700 |
| 02:41 PM | $94.36 | Up $0.03 | $94.36 | $94.32 | 600 |
| 02:40 PM | $94.33 | Up $0.00 | $94.33 | $94.33 | 600 |
| 02:39 PM | $94.33 | Down $ -0.01 | $94.33 | $94.33 | 200 |
| 02:38 PM | $94.34 | Up $0.00 | $94.35 | $94.29 | 700 |
| 02:37 PM | $94.34 | Up $0.05 | $94.35 | $94.34 | 300 |
| 02:34 PM | $94.29 | Up $0.00 | $94.29 | $94.29 | 200 |
| 02:34 PM | $94.29 | Up $0.00 | $94.29 | $94.29 | 0 |
| 02:34 PM | $94.29 | Up $0.00 | $94.29 | $94.29 | 0 |
| 02:33 PM | $94.29 | Up $0.01 | $94.29 | $94.25 | 800 |
| 02:32 PM | $94.28 | Up $0.01 | $94.28 | $94.28 | 500 |
| 02:31 PM | $94.27 | Up $0.02 | $94.27 | $94.22 | 1,400 |
| 02:30 PM | $94.25 | Up $0.02 | $94.25 | $94.25 | 200 |
| 02:29 PM | $94.23 | Down $ -0.03 | $94.26 | $94.23 | 1,100 |
| 02:27 PM | $94.26 | Down $ -0.01 | $94.26 | $94.26 | 100 |
| 02:27 PM | $94.26 | Up $0.00 | $94.26 | $94.26 | 0 |
| 02:26 PM | $94.27 | Up $0.03 | $94.27 | $94.25 | 700 |
| 02:25 PM | $94.24 | Down $ -0.02 | $94.24 | $94.21 | 1,200 |
| 02:24 PM | $94.26 | Up $0.03 | $94.27 | $94.26 | 300 |
| 02:22 PM | $94.23 | Up $0.01 | $94.25 | $94.23 | 400 |
| 02:22 PM | $94.23 | Up $0.00 | $94.25 | $94.23 | 0 |
| 02:21 PM | $94.22 | Down $ -0.02 | $94.22 | $94.22 | 100 |
| 02:20 PM | $94.24 | Up $0.09 | $94.24 | $94.18 | 1,200 |
| 02:19 PM | $94.15 | Up $0.02 | $94.15 | $94.13 | 1,100 |
| 02:18 PM | $94.13 | Up $0.03 | $94.13 | $94.12 | 800 |
| 02:17 PM | $94.10 | Up $0.00 | $94.14 | $94.10 | 1,100 |
| 02:15 PM | $94.10 | Down $ -0.10 | $94.22 | $94.10 | 2,000 |
| 02:15 PM | $94.10 | Up $0.00 | $94.22 | $94.10 | 0 |
| 02:14 PM | $94.20 | Up $0.09 | $94.20 | $94.13 | 600 |
| 02:13 PM | $94.11 | Down $ -0.08 | $94.18 | $94.11 | 800 |
| 02:11 PM | $94.19 | Down $ -0.02 | $94.19 | $94.19 | 300 |
| 02:11 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 02:10 PM | $94.21 | Up $0.00 | $94.21 | $94.21 | 200 |
| 02:09 PM | $94.21 | Down $ -0.01 | $94.21 | $94.21 | 100 |
| 02:08 PM | $94.22 | Down $ -0.04 | $94.26 | $94.22 | 900 |
| 02:06 PM | $94.26 | Up $0.01 | $94.28 | $94.26 | 300 |
| 02:06 PM | $94.26 | Up $0.00 | $94.28 | $94.26 | 0 |
| 02:05 PM | $94.25 | Up $0.01 | $94.25 | $94.24 | 300 |
| 02:03 PM | $94.24 | Up $0.05 | $94.24 | $94.22 | 400 |
| 02:03 PM | $94.24 | Up $0.00 | $94.24 | $94.22 | 0 |
| 02:02 PM | $94.19 | Down $ -0.01 | $94.24 | $94.19 | 200 |
| 02:01 PM | $94.20 | Up $0.02 | $94.21 | $94.19 | 500 |
| 02:00 PM | $94.18 | Up $0.01 | $94.18 | $94.17 | 200 |
| 01:59 PM | $94.17 | Up $0.03 | $94.18 | $94.16 | 800 |
| 01:58 PM | $94.14 | Up $0.03 | $94.14 | $94.14 | 300 |
| 01:57 PM | $94.11 | Down $ -0.04 | $94.12 | $94.11 | 300 |
| 01:56 PM | $94.15 | Up $0.01 | $94.15 | $94.15 | 200 |
| 01:55 PM | $94.14 | Down $ -0.07 | $94.21 | $94.14 | 1,900 |
| 01:53 PM | $94.21 | Up $0.05 | $94.21 | $94.21 | 100 |
| 01:53 PM | $94.21 | Up $0.00 | $94.21 | $94.21 | 0 |
| 01:52 PM | $94.16 | Down $ -0.03 | $94.19 | $94.16 | 1,200 |
| 01:51 PM | $94.19 | Down $ -0.04 | $94.23 | $94.19 | 600 |
| 01:50 PM | $94.23 | Up $0.05 | $94.23 | $94.19 | 900 |
| 01:49 PM | $94.18 | Down $ -0.01 | $94.18 | $94.16 | 900 |
| 01:47 PM | $94.19 | Down $ -0.03 | $94.20 | $94.19 | 400 |
| 01:47 PM | $94.19 | Up $0.00 | $94.20 | $94.19 | 0 |
| 01:46 PM | $94.22 | Down $ -0.04 | $94.22 | $94.22 | 100 |
| 01:44 PM | $94.26 | Down $ -0.02 | $94.26 | $94.25 | 600 |
| 01:44 PM | $94.26 | Up $0.00 | $94.26 | $94.25 | 0 |
| 01:43 PM | $94.28 | Down $ -0.03 | $94.29 | $94.23 | 500 |
| 01:42 PM | $94.31 | Up $0.02 | $94.37 | $94.30 | 2,100 |
| 01:41 PM | $94.29 | Down $ -0.02 | $94.30 | $94.29 | 200 |
| 01:40 PM | $94.31 | Down $ -0.03 | $94.34 | $94.31 | 400 |
| 01:39 PM | $94.34 | Down $ -0.01 | $94.35 | $94.33 | 2,500 |
| 01:38 PM | $94.35 | Down $ -0.02 | $94.36 | $94.34 | 600 |
| 01:36 PM | $94.37 | Down $ -0.07 | $94.42 | $94.37 | 1,800 |
| 01:36 PM | $94.37 | Up $0.00 | $94.42 | $94.37 | 0 |
| 01:35 PM | $94.44 | Up $0.06 | $94.44 | $94.41 | 1,900 |
| 01:34 PM | $94.38 | Up $0.02 | $94.38 | $94.38 | 100 |
| 01:33 PM | $94.36 | Up $0.04 | $94.36 | $94.33 | 300 |
| 01:32 PM | $94.32 | Up $0.07 | $94.32 | $94.31 | 200 |
| 01:31 PM | $94.25 | Up $0.05 | $94.25 | $94.24 | 300 |
| 01:30 PM | $94.20 | Up $0.00 | $94.20 | $94.17 | 700 |
| 01:28 PM | $94.20 | Up $0.04 | $94.20 | $94.17 | 500 |
| 01:28 PM | $94.20 | Up $0.00 | $94.20 | $94.17 | 0 |
| 01:27 PM | $94.16 | Down $ -0.01 | $94.17 | $94.16 | 400 |
| 01:26 PM | $94.17 | Up $0.03 | $94.17 | $94.17 | 400 |
| 01:25 PM | $94.14 | Down $ -0.04 | $94.16 | $94.14 | 600 |
| 01:24 PM | $94.18 | Up $0.01 | $94.18 | $94.18 | 300 |
| 01:22 PM | $94.17 | Up $0.05 | $94.17 | $94.16 | 1,200 |
| 01:22 PM | $94.17 | Up $0.00 | $94.17 | $94.16 | 0 |
| 01:21 PM | $94.12 | Down $ -0.06 | $94.17 | $94.12 | 400 |
| 01:20 PM | $94.18 | Up $0.04 | $94.18 | $94.14 | 500 |
| 01:19 PM | $94.14 | Up $0.00 | $94.14 | $94.11 | 800 |
| 01:18 PM | $94.14 | Down $ -0.02 | $94.15 | $94.11 | 900 |
| 01:17 PM | $94.16 | Down $ -0.05 | $94.20 | $94.16 | 500 |
| 01:16 PM | $94.21 | Down $ -0.03 | $94.24 | $94.21 | 300 |
| 01:15 PM | $94.24 | Down $ -0.05 | $94.26 | $94.24 | 600 |
| 01:14 PM | $94.29 | Up $0.02 | $94.29 | $94.27 | 300 |
| 01:13 PM | $94.27 | Up $0.01 | $94.27 | $94.26 | 400 |
| 01:12 PM | $94.26 | Up $0.00 | $94.26 | $94.26 | 100 |
| 01:11 PM | $94.26 | Down $ -0.06 | $94.31 | $94.26 | 1,400 |
| 01:10 PM | $94.32 | Up $0.05 | $94.35 | $94.30 | 1,400 |
| 01:09 PM | $94.27 | Down $0.00 | $94.27 | $94.25 | 500 |
| 01:08 PM | $94.27 | Down $ -0.05 | $94.31 | $94.26 | 1,400 |
| 01:06 PM | $94.32 | Up $0.00 | $94.32 | $94.32 | 100 |
| 01:06 PM | $94.32 | Up $0.00 | $94.32 | $94.32 | 0 |
| 01:05 PM | $94.32 | Up $0.00 | $94.35 | $94.32 | 400 |
| 01:04 PM | $94.32 | Down $ -0.01 | $94.32 | $94.31 | 300 |
| 01:03 PM | $94.33 | Up $0.06 | $94.35 | $94.30 | 1,300 |
| 01:02 PM | $94.27 | Down $ -0.05 | $94.29 | $94.27 | 300 |
| 01:01 PM | $94.32 | Up $0.11 | $94.32 | $94.28 | 1,200 |
| 01:00 PM | $94.21 | Down $ -0.05 | $94.26 | $94.21 | 800 |
| 12:58 PM | $94.26 | Down $ -0.01 | $94.26 | $94.23 | 700 |
| 12:58 PM | $94.26 | Up $0.00 | $94.26 | $94.23 | 0 |
| 12:57 PM | $94.27 | Up $0.03 | $94.27 | $94.22 | 800 |
| 12:56 PM | $94.24 | Down $ -0.01 | $94.33 | $94.21 | 3,900 |
| 12:55 PM | $94.25 | Down $ -0.08 | $94.31 | $94.23 | 800 |
| 12:54 PM | $94.33 | Down $ -0.08 | $94.40 | $94.33 | 2,200 |
| 12:53 PM | $94.41 | Up $0.03 | $94.41 | $94.35 | 3,000 |
| 12:52 PM | $94.38 | Up $0.00 | $94.38 | $94.38 | 200 |
| 12:51 PM | $94.38 | Down $ -0.03 | $94.42 | $94.38 | 800 |
| 12:50 PM | $94.41 | Down $ -0.01 | $94.43 | $94.41 | 300 |
| 12:49 PM | $94.42 | Down $ -0.03 | $94.44 | $94.42 | 700 |
| 12:47 PM | $94.45 | Up $0.02 | $94.45 | $94.44 | 300 |
| 12:47 PM | $94.45 | Up $0.00 | $94.45 | $94.44 | 0 |
| 12:46 PM | $94.43 | Up $0.05 | $94.43 | $94.38 | 1,700 |
| 12:45 PM | $94.38 | Down $ -0.02 | $94.40 | $94.35 | 1,600 |
| 12:44 PM | $94.40 | Up $0.02 | $94.40 | $94.35 | 1,200 |
| 12:43 PM | $94.38 | Up $0.00 | $94.39 | $94.36 | 1,600 |
| 12:42 PM | $94.38 | Down $ -0.06 | $94.41 | $94.37 | 800 |
| 12:41 PM | $94.44 | Up $0.00 | $94.44 | $94.43 | 400 |
| 12:40 PM | $94.44 | Up $0.03 | $94.44 | $94.44 | 200 |
| 12:39 PM | $94.41 | Up $0.02 | $94.41 | $94.37 | 2,500 |
| 12:38 PM | $94.39 | Down $ -0.05 | $94.40 | $94.39 | 400 |
| 12:37 PM | $94.44 | Up $0.02 | $94.44 | $94.41 | 500 |
| 12:36 PM | $94.42 | Up $0.02 | $94.42 | $94.42 | 600 |
| 12:35 PM | $94.40 | Down $ -0.03 | $94.40 | $94.40 | 100 |
| 12:34 PM | $94.43 | Down $ -0.03 | $94.43 | $94.40 | 1,500 |
| 12:33 PM | $94.46 | Up $0.05 | $94.46 | $94.41 | 500 |
| 12:32 PM | $94.41 | Down $ -0.03 | $94.43 | $94.41 | 500 |
| 12:31 PM | $94.44 | Down $ -0.03 | $94.46 | $94.44 | 800 |
| 12:29 PM | $94.47 | Up $0.05 | $94.47 | $94.45 | 500 |
| 12:29 PM | $94.47 | Up $0.00 | $94.47 | $94.45 | 0 |
| 12:28 PM | $94.42 | Down $ -0.08 | $94.50 | $94.42 | 1,600 |
| 12:26 PM | $94.50 | Up $0.00 | $94.51 | $94.50 | 200 |
| 12:26 PM | $94.50 | Up $0.00 | $94.51 | $94.50 | 0 |
| 12:25 PM | $94.50 | Up $0.02 | $94.50 | $94.50 | 100 |
| 12:24 PM | $94.48 | Down $ -0.01 | $94.51 | $94.48 | 300 |
| 12:23 PM | $94.49 | Up $0.00 | $94.49 | $94.48 | 200 |
| 12:21 PM | $94.49 | Up $0.00 | $94.50 | $94.49 | 200 |
| 12:21 PM | $94.49 | Up $0.00 | $94.50 | $94.49 | 0 |
| 12:20 PM | $94.49 | Up $0.04 | $94.49 | $94.49 | 100 |
| 12:19 PM | $94.45 | Up $0.06 | $94.45 | $94.45 | 100 |
| 12:18 PM | $94.39 | Down $ -0.06 | $94.43 | $94.39 | 500 |
| 12:17 PM | $94.45 | Up $0.03 | $94.50 | $94.41 | 1,100 |
| 12:16 PM | $94.42 | Down $ -0.03 | $94.43 | $94.42 | 200 |
| 12:15 PM | $94.45 | Down $ -0.01 | $94.45 | $94.45 | 200 |
| 12:14 PM | $94.46 | Up $0.00 | $94.46 | $94.46 | 100 |
| 12:13 PM | $94.46 | Down $ -0.04 | $94.49 | $94.46 | 500 |
| 12:12 PM | $94.50 | Down $ -0.03 | $94.54 | $94.50 | 200 |
| 12:11 PM | $94.53 | Up $0.10 | $94.53 | $94.40 | 800 |
| 12:10 PM | $94.43 | Up $0.01 | $94.43 | $94.43 | 100 |
| 12:09 PM | $94.42 | Down $ -0.03 | $94.44 | $94.42 | 700 |
| 12:08 PM | $94.46 | Up $0.02 | $94.46 | $94.46 | 100 |
| 12:07 PM | $94.43 | Up $0.03 | $94.43 | $94.40 | 400 |
| 12:06 PM | $94.40 | Down $ -0.01 | $94.40 | $94.39 | 200 |
| 12:05 PM | $94.41 | Up $0.00 | $94.41 | $94.41 | 200 |
| 12:04 PM | $94.41 | Up $0.05 | $94.41 | $94.40 | 400 |
| 12:03 PM | $94.36 | Up $0.01 | $94.36 | $94.36 | 100 |
| 12:02 PM | $94.35 | Up $0.05 | $94.35 | $94.35 | 100 |
| 12:01 PM | $94.30 | Up $0.02 | $94.30 | $94.30 | 100 |
| 12:00 PM | $94.28 | Up $0.02 | $94.28 | $94.26 | 500 |
| 11:59 AM | $94.26 | Down $ -0.04 | $94.30 | $94.26 | 600 |
| 11:58 AM | $94.30 | Down $ -0.01 | $94.30 | $94.30 | 200 |
| 11:57 AM | $94.31 | Down $ -0.02 | $94.33 | $94.31 | 200 |
| 11:56 AM | $94.33 | Up $0.05 | $94.33 | $94.27 | 600 |
| 11:55 AM | $94.28 | Down $ -0.02 | $94.28 | $94.28 | 100 |
| 11:53 AM | $94.30 | Up $0.03 | $94.30 | $94.28 | 200 |
| 11:53 AM | $94.30 | Up $0.00 | $94.30 | $94.28 | 0 |
| 11:51 AM | $94.27 | Up $0.03 | $94.27 | $94.27 | 400 |
| 11:51 AM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 11:50 AM | $94.24 | Down $ -0.03 | $94.27 | $94.23 | 900 |
| 11:49 AM | $94.27 | Down $ -0.05 | $94.28 | $94.27 | 200 |
| 11:48 AM | $94.32 | Up $0.03 | $94.32 | $94.30 | 400 |
| 11:47 AM | $94.29 | Down $ -0.03 | $94.29 | $94.29 | 300 |
| 11:46 AM | $94.32 | Up $0.05 | $94.32 | $94.28 | 300 |
| 11:45 AM | $94.27 | Down $ -0.04 | $94.28 | $94.24 | 600 |
| 11:44 AM | $94.31 | Down $ -0.01 | $94.32 | $94.31 | 600 |
| 11:43 AM | $94.32 | Down $ -0.04 | $94.32 | $94.28 | 500 |
| 11:42 AM | $94.36 | Up $0.05 | $94.36 | $94.36 | 100 |
| 11:41 AM | $94.31 | Down $ -0.04 | $94.34 | $94.29 | 700 |
| 11:40 AM | $94.35 | Down $ -0.04 | $94.39 | $94.35 | 500 |
| 11:39 AM | $94.39 | Up $0.00 | $94.39 | $94.37 | 400 |
| 11:38 AM | $94.39 | Up $0.05 | $94.39 | $94.31 | 900 |
| 11:37 AM | $94.34 | Up $0.04 | $94.34 | $94.30 | 500 |
| 11:36 AM | $94.30 | Down $ -0.04 | $94.35 | $94.30 | 600 |
| 11:35 AM | $94.34 | Down $ -0.01 | $94.41 | $94.34 | 1,700 |
| 11:34 AM | $94.35 | Up $0.24 | $94.35 | $94.18 | 3,800 |
| 11:33 AM | $94.11 | Up $0.02 | $94.11 | $94.09 | 2,400 |
| 11:32 AM | $94.09 | Up $0.01 | $94.09 | $93.99 | 2,800 |
| 11:31 AM | $94.08 | Up $0.01 | $94.08 | $94.03 | 4,500 |
| 11:30 AM | $94.07 | Down $ -0.05 | $94.12 | $94.07 | 3,800 |
| 11:29 AM | $94.12 | Up $0.01 | $94.12 | $94.12 | 100 |
| 11:28 AM | $94.11 | Up $0.00 | $94.13 | $94.11 | 500 |
| 11:26 AM | $94.11 | Up $0.01 | $94.11 | $94.08 | 400 |
| 11:26 AM | $94.11 | Up $0.00 | $94.11 | $94.08 | 0 |
| 11:25 AM | $94.10 | Down $ -0.01 | $94.12 | $94.10 | 400 |
| 11:24 AM | $94.11 | Up $0.04 | $94.11 | $94.10 | 200 |
| 11:23 AM | $94.07 | Down $ -0.06 | $94.11 | $94.07 | 900 |
| 11:21 AM | $94.13 | Up $0.03 | $94.15 | $94.07 | 1,100 |
| 11:21 AM | $94.13 | Up $0.00 | $94.15 | $94.07 | 0 |
| 11:19 AM | $94.10 | Down $ -0.02 | $94.10 | $94.04 | 1,000 |
| 11:19 AM | $94.10 | Up $0.00 | $94.10 | $94.04 | 0 |
| 11:18 AM | $94.12 | Down $ -0.01 | $94.13 | $94.12 | 400 |
| 11:17 AM | $94.13 | Down $ -0.01 | $94.16 | $94.13 | 700 |
| 11:16 AM | $94.14 | Up $0.08 | $94.14 | $94.09 | 400 |
| 11:15 AM | $94.06 | Down $ -0.04 | $94.11 | $94.06 | 800 |
| 11:14 AM | $94.10 | Down $ -0.02 | $94.10 | $94.10 | 100 |
| 11:13 AM | $94.12 | Up $0.03 | $94.13 | $94.12 | 1,700 |
| 11:12 AM | $94.09 | Down $ -0.04 | $94.09 | $94.09 | 100 |
| 11:11 AM | $94.13 | Up $0.00 | $94.13 | $94.13 | 100 |
| 11:10 AM | $94.13 | Down $ -0.08 | $94.13 | $94.13 | 200 |
| 11:09 AM | $94.21 | Down $ -0.05 | $94.21 | $94.21 | 100 |
| 11:08 AM | $94.26 | Down $ -0.08 | $94.34 | $94.25 | 1,100 |
| 11:07 AM | $94.34 | Down $ -0.08 | $94.42 | $94.34 | 400 |
| 11:06 AM | $94.42 | Up $0.02 | $94.45 | $94.42 | 200 |
| 11:05 AM | $94.40 | Down $ -0.03 | $94.46 | $94.40 | 900 |
| 11:03 AM | $94.43 | Up $0.18 | $94.45 | $94.37 | 1,000 |
| 11:03 AM | $94.43 | Up $0.00 | $94.45 | $94.37 | 0 |
| 11:02 AM | $94.25 | Up $0.05 | $94.25 | $94.25 | 100 |
| 11:01 AM | $94.20 | Up $0.01 | $94.23 | $94.20 | 200 |
| 11:00 AM | $94.19 | Up $0.04 | $94.19 | $94.19 | 100 |
| 10:59 AM | $94.15 | Down $ -0.03 | $94.15 | $94.14 | 300 |
| 10:58 AM | $94.18 | Up $0.01 | $94.21 | $94.18 | 800 |
| 10:57 AM | $94.17 | Up $0.10 | $94.17 | $94.17 | 600 |
| 10:56 AM | $94.07 | Down $ -0.03 | $94.07 | $94.07 | 100 |
| 10:55 AM | $94.10 | Down $ -0.06 | $94.10 | $94.10 | 100 |
| 10:54 AM | $94.16 | Up $0.10 | $94.19 | $94.16 | 200 |
| 10:53 AM | $94.06 | Up $0.02 | $94.06 | $94.06 | 200 |
| 10:52 AM | $94.04 | Down $ -0.08 | $94.07 | $94.04 | 700 |
| 10:51 AM | $94.12 | Down $ -0.05 | $94.15 | $94.12 | 300 |
| 10:50 AM | $94.17 | Up $0.00 | $94.17 | $94.17 | 100 |
| 10:49 AM | $94.17 | Up $0.05 | $94.17 | $94.11 | 1,400 |
| 10:47 AM | $94.12 | Down $ -0.01 | $94.19 | $94.11 | 900 |
| 10:47 AM | $94.12 | Up $0.00 | $94.19 | $94.11 | 0 |
| 10:46 AM | $94.13 | Down $ -0.06 | $94.17 | $94.11 | 1,200 |
| 10:45 AM | $94.19 | Down $ -0.04 | $94.25 | $94.19 | 400 |
| 10:44 AM | $94.23 | Down $ -0.08 | $94.27 | $94.21 | 1,200 |
| 10:43 AM | $94.31 | Up $0.07 | $94.31 | $94.29 | 700 |
| 10:42 AM | $94.24 | Down $ -0.05 | $94.27 | $94.23 | 700 |
| 10:41 AM | $94.29 | Down $ -0.01 | $94.29 | $94.27 | 200 |
| 10:40 AM | $94.30 | Down $ -0.05 | $94.33 | $94.29 | 300 |
| 10:39 AM | $94.35 | Down $ -0.05 | $94.42 | $94.35 | 1,900 |
| 10:38 AM | $94.40 | Up $0.05 | $94.40 | $94.39 | 200 |
| 10:37 AM | $94.35 | Down $ -0.02 | $94.42 | $94.35 | 1,700 |
| 10:36 AM | $94.37 | Up $0.02 | $94.37 | $94.31 | 300 |
| 10:35 AM | $94.35 | Down $ -0.06 | $94.39 | $94.27 | 1,600 |
| 10:34 AM | $94.41 | Up $0.05 | $94.43 | $94.41 | 200 |
| 10:31 AM | $94.36 | Up $0.00 | $94.38 | $94.36 | 200 |
| 10:31 AM | $94.36 | Up $0.00 | $94.38 | $94.36 | 0 |
| 10:31 AM | $94.36 | Up $0.00 | $94.38 | $94.36 | 0 |
| 10:30 AM | $94.36 | Down $ -0.01 | $94.36 | $94.36 | 100 |
| 10:29 AM | $94.37 | Down $ -0.03 | $94.37 | $94.37 | 100 |
| 10:28 AM | $94.40 | Up $0.05 | $94.40 | $94.40 | 300 |
| 10:27 AM | $94.35 | Up $0.08 | $94.35 | $94.35 | 500 |
| 10:26 AM | $94.27 | Up $0.04 | $94.30 | $94.27 | 300 |
| 10:25 AM | $94.23 | Down $ -0.04 | $94.25 | $94.23 | 300 |
| 10:24 AM | $94.27 | Up $0.00 | $94.27 | $94.27 | 300 |
| 10:23 AM | $94.27 | Down $ -0.01 | $94.31 | $94.27 | 600 |
| 10:22 AM | $94.28 | Down $ -0.13 | $94.43 | $94.28 | 2,500 |
| 10:21 AM | $94.41 | Up $0.05 | $94.41 | $94.38 | 200 |
| 10:20 AM | $94.36 | Up $0.07 | $94.36 | $94.32 | 200 |
| 10:19 AM | $94.29 | Down $ -0.01 | $94.30 | $94.26 | 500 |
| 10:18 AM | $94.30 | Down $ -0.06 | $94.31 | $94.30 | 200 |
| 10:17 AM | $94.36 | Up $0.07 | $94.36 | $94.34 | 200 |
| 10:16 AM | $94.29 | Up $0.01 | $94.32 | $94.29 | 500 |
| 10:15 AM | $94.28 | Up $0.14 | $94.28 | $94.23 | 300 |
| 10:14 AM | $94.14 | Up $0.06 | $94.14 | $94.12 | 300 |
| 10:13 AM | $94.08 | Up $0.08 | $94.12 | $94.05 | 1,000 |
| 10:12 AM | $94.00 | Up $0.05 | $94.00 | $94.00 | 100 |
| 10:10 AM | $93.95 | Down $ -0.04 | $93.96 | $93.95 | 400 |
| 10:10 AM | $93.95 | Up $0.00 | $93.96 | $93.95 | 0 |
| 10:09 AM | $93.99 | Up $0.13 | $93.99 | $93.96 | 600 |
| 10:08 AM | $93.86 | Up $0.05 | $93.86 | $93.78 | 300 |
| 10:07 AM | $93.81 | Down $ -0.09 | $93.89 | $93.81 | 400 |
| 10:06 AM | $93.90 | Down $ -0.06 | $93.99 | $93.90 | 700 |
| 10:05 AM | $93.96 | Down $ -0.13 | $94.05 | $93.94 | 11,900 |
| 10:04 AM | $94.09 | Down $ -0.02 | $94.10 | $94.08 | 400 |
| 10:03 AM | $94.11 | Down $ -0.06 | $94.14 | $94.11 | 700 |
| 10:02 AM | $94.17 | Down $ -0.04 | $94.21 | $94.11 | 2,300 |
| 10:01 AM | $94.21 | Down $ -0.17 | $94.34 | $94.21 | 1,300 |
| 10:00 AM | $94.38 | Down $ -0.22 | $94.57 | $94.38 | 1,600 |
| 09:58 AM | $94.59 | Down $ -0.12 | $94.63 | $94.59 | 700 |
| 09:58 AM | $94.59 | Up $0.00 | $94.63 | $94.59 | 0 |
| 09:57 AM | $94.71 | Up $0.04 | $94.71 | $94.68 | 200 |
| 09:56 AM | $94.67 | Up $0.02 | $94.67 | $94.65 | 200 |
| 09:55 AM | $94.65 | Down $ -0.06 | $94.65 | $94.65 | 100 |
| 09:54 AM | $94.71 | Down $ -0.10 | $94.75 | $94.71 | 200 |
| 09:53 AM | $94.81 | Up $0.18 | $94.83 | $94.74 | 900 |
| 09:51 AM | $94.63 | Down $ -0.04 | $94.63 | $94.63 | 100 |
| 09:51 AM | $94.63 | Up $0.00 | $94.63 | $94.63 | 0 |
| 09:49 AM | $94.67 | Down $ -0.03 | $94.69 | $94.67 | 200 |
| 09:49 AM | $94.67 | Up $0.00 | $94.69 | $94.67 | 0 |
| 09:48 AM | $94.70 | Up $0.11 | $94.70 | $94.70 | 100 |
| 09:47 AM | $94.59 | Down $ -0.06 | $94.62 | $94.55 | 1,700 |
| 09:46 AM | $94.65 | Down $ -0.18 | $94.80 | $94.65 | 800 |
| 09:44 AM | $94.83 | Up $0.17 | $94.84 | $94.79 | 300 |
| 09:44 AM | $94.83 | Up $0.00 | $94.84 | $94.79 | 0 |
| 09:41 AM | $94.66 | Up $0.07 | $94.66 | $94.66 | 100 |
| 09:41 AM | $94.66 | Up $0.00 | $94.66 | $94.66 | 0 |
| 09:41 AM | $94.66 | Up $0.00 | $94.66 | $94.66 | 0 |
| 09:40 AM | $94.59 | Up $0.02 | $94.59 | $94.59 | 100 |
| 09:39 AM | $94.57 | Down $ -0.19 | $94.62 | $94.57 | 900 |
| 09:38 AM | $94.76 | Down $ -0.01 | $94.76 | $94.76 | 100 |
| 09:37 AM | $94.77 | Up $0.04 | $94.77 | $94.74 | 300 |
| 09:36 AM | $94.73 | Down $ -0.05 | $94.73 | $94.71 | 500 |
| 09:35 AM | $94.78 | Up $0.04 | $94.93 | $94.77 | 600 |
| 09:34 AM | $94.74 | Up $0.06 | $94.75 | $94.74 | 200 |
| 09:33 AM | $94.68 | Up $0.02 | $94.68 | $94.68 | 300 |
| 09:32 AM | $94.66 | Down $ -0.04 | $94.69 | $94.66 | 200 |
| 09:31 AM | $94.70 | Up $0.20 | $94.70 | $94.66 | 300 |
| 09:30 AM | $94.50 | Down $ -0.21 | $94.77 | $94.50 | 3,100 |
| Previous close | $94.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/10/2025 | $94.42 | $94.26 | $94.62 | $94.10 | 473,200 |
| 16/10/2025 | $94.71 | $95.47 | $95.72 | $94.58 | 889,100 |
| 15/10/2025 | $97.35 | $96.77 | $97.62 | $96.43 | 1,199,100 |
| 14/10/2025 | $96.42 | $95.23 | $96.60 | $95.12 | 1,415,200 |
| 10/10/2025 | $93.62 | $93.52 | $94.07 | $93.29 | 427,400 |
| 09/10/2025 | $93.51 | $94.22 | $94.45 | $93.45 | 326,200 |
| 08/10/2025 | $93.94 | $93.54 | $94.06 | $93.27 | 484,800 |
| 07/10/2025 | $93.86 | $94.93 | $95.06 | $93.78 | 1,184,600 |
| 06/10/2025 | $96.06 | $95.72 | $96.28 | $95.70 | 1,746,500 |
| 03/10/2025 | $95.52 | $95.07 | $95.69 | $94.98 | 611,100 |
| 02/10/2025 | $94.49 | $93.61 | $94.63 | $93.40 | 435,500 |
| 01/10/2025 | $92.17 | $91.20 | $92.20 | $90.93 | 324,900 |
| 30/09/2025 | $89.28 | $89.83 | $90.00 | $89.24 | 473,100 |
| 29/09/2025 | $91.36 | $90.64 | $91.57 | $90.36 | 550,100 |
| 26/09/2025 | $90.44 | $90.00 | $90.57 | $89.91 | 1,510,300 |
| 24/09/2025 | $89.64 | $89.56 | $89.85 | $89.30 | 2,060,400 |
| 23/09/2025 | $88.77 | $88.67 | $89.13 | $88.55 | 1,876,700 |
| 22/09/2025 | $89.36 | $88.91 | $89.51 | $88.70 | 2,014,500 |
| 19/09/2025 | $87.89 | $87.44 | $88.22 | $87.36 | 3,641,000 |
| 18/09/2025 | $86.79 | $87.10 | $87.35 | $86.71 | 372,100 |
| 17/09/2025 | $87.99 | $88.71 | $88.71 | $87.80 | 612,800 |
| 16/09/2025 | $87.78 | $88.11 | $88.13 | $87.61 | 561,700 |
| 15/09/2025 | $87.92 | $88.10 | $88.34 | $87.79 | 1,406,400 |
| 12/09/2025 | $87.08 | $87.31 | $87.47 | $86.92 | 298,400 |
| 11/09/2025 | $87.75 | $87.62 | $87.99 | $87.51 | 849,500 |
| 10/09/2025 | $85.81 | $85.36 | $85.86 | $85.12 | 367,000 |
| 08/09/2025 | $85.60 | $85.11 | $85.77 | $85.08 | 929,400 |
| 05/09/2025 | $87.36 | $87.05 | $87.39 | $86.80 | 345,600 |
| 04/09/2025 | $85.86 | $85.70 | $85.97 | $85.50 | 351,700 |
| 03/09/2025 | $86.13 | $86.01 | $86.59 | $85.90 | 400,000 |
Graphs are not available, please refer to the detailed table