Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
100.64 Up 0.00 (0.00 %)
Delayed : 2026/03/25 17:40:00
- Previous close $100.64
- Opening $102.57
- Today High $102.57
- Today Low $98.57
- Price Bid $100.00
- Price Ask $100.00
- 52 Weeks High $104.00
- 52 Weeks Low $83.32
- Size Bid 1
- Size Ask 1
- Volume 1,086,359
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $100.64 | Down $ -0.15 | $100.64 | $100.64 | 713,200 |
| 03:59 PM | $100.79 | Up $0.06 | $100.80 | $100.72 | 13,800 |
| 03:58 PM | $100.73 | Down $ -0.04 | $100.77 | $100.69 | 3,200 |
| 03:57 PM | $100.77 | Up $0.07 | $100.78 | $100.71 | 5,800 |
| 03:56 PM | $100.70 | Up $0.12 | $100.70 | $100.42 | 11,500 |
| 03:55 PM | $100.58 | Up $0.09 | $100.59 | $100.48 | 7,200 |
| 03:54 PM | $100.49 | Up $0.00 | $100.50 | $100.44 | 3,300 |
| 03:53 PM | $100.49 | Up $0.06 | $100.49 | $100.43 | 3,700 |
| 03:52 PM | $100.43 | Up $0.03 | $100.47 | $100.38 | 5,200 |
| 03:51 PM | $100.40 | Down $ -0.09 | $100.49 | $100.35 | 5,100 |
| 03:50 PM | $100.49 | Up $0.10 | $100.62 | $100.41 | 7,300 |
| 03:49 PM | $100.39 | Up $0.03 | $100.41 | $100.38 | 1,000 |
| 03:48 PM | $100.36 | Up $0.03 | $100.36 | $100.32 | 900 |
| 03:47 PM | $100.33 | Down $ -0.04 | $100.38 | $100.33 | 1,300 |
| 03:46 PM | $100.37 | Down $ -0.01 | $100.40 | $100.37 | 2,100 |
| 03:45 PM | $100.38 | Up $0.05 | $100.38 | $100.34 | 1,100 |
| 03:44 PM | $100.33 | Up $0.01 | $100.36 | $100.33 | 1,200 |
| 03:43 PM | $100.32 | Down $ -0.02 | $100.35 | $100.32 | 600 |
| 03:42 PM | $100.34 | Down $ -0.03 | $100.39 | $100.34 | 600 |
| 03:41 PM | $100.37 | Down $ -0.07 | $100.44 | $100.37 | 600 |
| 03:40 PM | $100.44 | Up $0.02 | $100.44 | $100.43 | 200 |
| 03:39 PM | $100.42 | Up $0.01 | $100.45 | $100.42 | 400 |
| 03:38 PM | $100.41 | Down $ -0.04 | $100.42 | $100.41 | 600 |
| 03:37 PM | $100.45 | Down $ -0.02 | $100.45 | $100.45 | 100 |
| 03:36 PM | $100.47 | Down $ -0.03 | $100.52 | $100.47 | 900 |
| 03:35 PM | $100.50 | Up $0.01 | $100.56 | $100.50 | 600 |
| 03:34 PM | $100.49 | Up $0.02 | $100.49 | $100.48 | 200 |
| 03:33 PM | $100.47 | Down $ -0.03 | $100.51 | $100.47 | 500 |
| 03:32 PM | $100.50 | Down $ -0.03 | $100.50 | $100.50 | 100 |
| 03:31 PM | $100.54 | Up $0.00 | $100.54 | $100.53 | 200 |
| 03:30 PM | $100.53 | Up $0.03 | $100.53 | $100.44 | 800 |
| 03:29 PM | $100.50 | Up $0.00 | $100.54 | $100.50 | 600 |
| 03:27 PM | $100.50 | Down $ -0.05 | $100.53 | $100.49 | 600 |
| 03:27 PM | $100.50 | Up $0.00 | $100.53 | $100.49 | 0 |
| 03:26 PM | $100.55 | Up $0.01 | $100.55 | $100.52 | 200 |
| 03:25 PM | $100.54 | Down $ -0.08 | $100.62 | $100.54 | 400 |
| 03:24 PM | $100.62 | Down $ -0.01 | $100.62 | $100.62 | 100 |
| 03:23 PM | $100.63 | Up $0.03 | $100.66 | $100.61 | 900 |
| 03:22 PM | $100.60 | Up $0.02 | $100.60 | $100.60 | 100 |
| 03:21 PM | $100.58 | Up $0.09 | $100.58 | $100.58 | 2,000 |
| 03:20 PM | $100.49 | Up $0.07 | $100.49 | $100.41 | 800 |
| 03:19 PM | $100.42 | Down $ -0.02 | $100.42 | $100.39 | 1,500 |
| 03:18 PM | $100.44 | Down $0.00 | $100.45 | $100.39 | 2,900 |
| 03:17 PM | $100.45 | Down $ -0.05 | $100.45 | $100.45 | 400 |
| 03:16 PM | $100.49 | Up $0.03 | $100.49 | $100.45 | 800 |
| 03:15 PM | $100.46 | Down $ -0.01 | $100.47 | $100.45 | 800 |
| 03:14 PM | $100.47 | Up $0.03 | $100.47 | $100.45 | 400 |
| 03:13 PM | $100.44 | Up $0.03 | $100.44 | $100.41 | 300 |
| 03:12 PM | $100.41 | Down $ -0.04 | $100.41 | $100.41 | 200 |
| 03:11 PM | $100.45 | Down $ -0.04 | $100.45 | $100.45 | 200 |
| 03:10 PM | $100.49 | Up $0.04 | $100.49 | $100.47 | 500 |
| 03:09 PM | $100.45 | Up $0.05 | $100.45 | $100.45 | 200 |
| 03:08 PM | $100.41 | Down $ -0.06 | $100.43 | $100.41 | 300 |
| 03:07 PM | $100.47 | Up $0.03 | $100.47 | $100.47 | 200 |
| 03:06 PM | $100.43 | Up $0.04 | $100.43 | $100.40 | 600 |
| 03:05 PM | $100.39 | Up $0.02 | $100.39 | $100.39 | 400 |
| 03:04 PM | $100.37 | Up $0.07 | $100.37 | $100.37 | 300 |
| 03:03 PM | $100.30 | Down $ -0.06 | $100.46 | $100.28 | 2,800 |
| 03:00 PM | $100.36 | Down $ -0.04 | $100.39 | $100.36 | 300 |
| 03:00 PM | $100.36 | Up $0.00 | $100.39 | $100.36 | 0 |
| 03:00 PM | $100.36 | Up $0.00 | $100.39 | $100.36 | 0 |
| 02:59 PM | $100.40 | Up $0.02 | $100.40 | $100.40 | 100 |
| 02:58 PM | $100.38 | Up $0.10 | $100.38 | $100.35 | 300 |
| 02:57 PM | $100.28 | Up $0.02 | $100.30 | $100.27 | 300 |
| 02:55 PM | $100.26 | Down $ -0.05 | $100.30 | $100.26 | 800 |
| 02:55 PM | $100.26 | Up $0.00 | $100.30 | $100.26 | 0 |
| 02:54 PM | $100.31 | Up $0.03 | $100.31 | $100.31 | 100 |
| 02:53 PM | $100.28 | Down $ -0.02 | $100.33 | $100.28 | 200 |
| 02:52 PM | $100.30 | Up $0.09 | $100.30 | $100.23 | 300 |
| 02:51 PM | $100.21 | Down $ -0.07 | $100.25 | $100.21 | 500 |
| 02:50 PM | $100.28 | Down $ -0.08 | $100.28 | $100.28 | 100 |
| 02:49 PM | $100.36 | Up $0.01 | $100.37 | $100.34 | 1,100 |
| 02:48 PM | $100.35 | Down $ -0.10 | $100.45 | $100.35 | 1,100 |
| 02:46 PM | $100.45 | Up $0.03 | $100.45 | $100.45 | 300 |
| 02:46 PM | $100.45 | Up $0.00 | $100.45 | $100.45 | 0 |
| 02:45 PM | $100.42 | Down $ -0.08 | $100.46 | $100.42 | 600 |
| 02:44 PM | $100.50 | Up $0.02 | $100.50 | $100.50 | 300 |
| 02:42 PM | $100.48 | Down $ -0.04 | $100.48 | $100.46 | 400 |
| 02:42 PM | $100.48 | Up $0.00 | $100.48 | $100.46 | 0 |
| 02:41 PM | $100.52 | Up $0.03 | $100.55 | $100.52 | 900 |
| 02:40 PM | $100.49 | Up $0.03 | $100.49 | $100.49 | 100 |
| 02:37 PM | $100.46 | Up $0.00 | $100.46 | $100.46 | 100 |
| 02:37 PM | $100.46 | Up $0.00 | $100.46 | $100.46 | 0 |
| 02:37 PM | $100.46 | Up $0.00 | $100.46 | $100.46 | 0 |
| 02:36 PM | $100.46 | Down $ -0.07 | $100.53 | $100.46 | 600 |
| 02:35 PM | $100.53 | Down $ -0.06 | $100.53 | $100.53 | 100 |
| 02:34 PM | $100.59 | Up $0.06 | $100.59 | $100.50 | 3,100 |
| 02:33 PM | $100.53 | Up $0.00 | $100.53 | $100.53 | 100 |
| 02:31 PM | $100.53 | Up $0.00 | $100.53 | $100.53 | 100 |
| 02:31 PM | $100.53 | Up $0.00 | $100.53 | $100.53 | 0 |
| 02:30 PM | $100.53 | Down $ -0.01 | $100.53 | $100.53 | 100 |
| 02:29 PM | $100.54 | Down $ -0.09 | $100.56 | $100.50 | 700 |
| 02:28 PM | $100.63 | Down $ -0.04 | $100.63 | $100.63 | 200 |
| 02:26 PM | $100.67 | Down $ -0.03 | $100.68 | $100.67 | 200 |
| 02:26 PM | $100.67 | Up $0.00 | $100.68 | $100.67 | 0 |
| 02:25 PM | $100.70 | Down $ -0.01 | $100.70 | $100.70 | 100 |
| 02:24 PM | $100.71 | Up $0.02 | $100.71 | $100.71 | 100 |
| 02:23 PM | $100.69 | Down $ -0.05 | $100.69 | $100.69 | 100 |
| 02:21 PM | $100.74 | Up $0.03 | $100.74 | $100.70 | 300 |
| 02:21 PM | $100.74 | Up $0.00 | $100.74 | $100.70 | 0 |
| 02:19 PM | $100.71 | Up $0.00 | $100.71 | $100.71 | 200 |
| 02:19 PM | $100.71 | Up $0.00 | $100.71 | $100.71 | 0 |
| 02:18 PM | $100.71 | Up $0.00 | $100.71 | $100.71 | 100 |
| 02:16 PM | $100.71 | Up $0.01 | $100.71 | $100.68 | 200 |
| 02:16 PM | $100.71 | Up $0.00 | $100.71 | $100.68 | 0 |
| 02:15 PM | $100.70 | Up $0.03 | $100.70 | $100.70 | 200 |
| 02:13 PM | $100.67 | Down $ -0.04 | $100.67 | $100.67 | 100 |
| 02:13 PM | $100.67 | Up $0.00 | $100.67 | $100.67 | 0 |
| 02:12 PM | $100.71 | Down $ -0.01 | $100.71 | $100.71 | 100 |
| 02:11 PM | $100.72 | Up $0.07 | $100.72 | $100.69 | 400 |
| 02:10 PM | $100.65 | Down $ -0.04 | $100.65 | $100.65 | 100 |
| 02:09 PM | $100.69 | Up $0.03 | $100.69 | $100.69 | 100 |
| 02:08 PM | $100.66 | Down $ -0.09 | $100.66 | $100.66 | 100 |
| 02:07 PM | $100.75 | Down $ -0.06 | $100.77 | $100.70 | 700 |
| 02:06 PM | $100.81 | Up $0.02 | $100.81 | $100.76 | 300 |
| 02:05 PM | $100.79 | Down $ -0.01 | $100.79 | $100.79 | 100 |
| 02:03 PM | $100.80 | Down $ -0.01 | $100.80 | $100.80 | 100 |
| 02:03 PM | $100.80 | Up $0.00 | $100.80 | $100.80 | 0 |
| 02:02 PM | $100.81 | Up $0.07 | $100.82 | $100.81 | 500 |
| 02:00 PM | $100.74 | Down $ -0.05 | $100.74 | $100.74 | 200 |
| 02:00 PM | $100.74 | Up $0.00 | $100.74 | $100.74 | 0 |
| 01:59 PM | $100.79 | Down $ -0.02 | $100.79 | $100.73 | 200 |
| 01:58 PM | $100.80 | Up $0.06 | $100.87 | $100.80 | 500 |
| 01:57 PM | $100.74 | Up $0.05 | $100.76 | $100.72 | 700 |
| 01:56 PM | $100.69 | Down $ -0.03 | $100.69 | $100.69 | 100 |
| 01:55 PM | $100.72 | Up $0.00 | $100.72 | $100.71 | 200 |
| 01:54 PM | $100.72 | Down $ -0.02 | $100.72 | $100.72 | 600 |
| 01:53 PM | $100.74 | Down $ -0.05 | $100.74 | $100.74 | 100 |
| 01:52 PM | $100.79 | Down $ -0.10 | $100.87 | $100.79 | 800 |
| 01:51 PM | $100.89 | Down $ -0.01 | $100.89 | $100.89 | 100 |
| 01:50 PM | $100.90 | Up $0.10 | $100.90 | $100.90 | 200 |
| 01:49 PM | $100.80 | Up $0.12 | $100.80 | $100.71 | 400 |
| 01:47 PM | $100.68 | Up $0.01 | $100.68 | $100.68 | 100 |
| 01:47 PM | $100.68 | Up $0.00 | $100.68 | $100.68 | 0 |
| 01:46 PM | $100.67 | Down $ -0.04 | $100.69 | $100.67 | 500 |
| 01:43 PM | $100.71 | Down $ -0.05 | $100.80 | $100.71 | 600 |
| 01:43 PM | $100.71 | Up $0.00 | $100.80 | $100.71 | 0 |
| 01:43 PM | $100.71 | Up $0.00 | $100.80 | $100.71 | 0 |
| 01:41 PM | $100.76 | Up $0.08 | $100.76 | $100.76 | 100 |
| 01:41 PM | $100.76 | Up $0.00 | $100.76 | $100.76 | 0 |
| 01:39 PM | $100.68 | Up $0.01 | $100.68 | $100.67 | 300 |
| 01:39 PM | $100.68 | Up $0.00 | $100.68 | $100.67 | 0 |
| 01:37 PM | $100.67 | Up $0.01 | $100.67 | $100.67 | 200 |
| 01:37 PM | $100.67 | Up $0.00 | $100.67 | $100.67 | 0 |
| 01:36 PM | $100.66 | Up $0.08 | $100.66 | $100.66 | 100 |
| 01:33 PM | $100.58 | Up $0.00 | $100.58 | $100.58 | 100 |
| 01:33 PM | $100.58 | Up $0.00 | $100.58 | $100.58 | 0 |
| 01:33 PM | $100.58 | Up $0.00 | $100.58 | $100.58 | 0 |
| 01:32 PM | $100.58 | Up $0.02 | $100.58 | $100.58 | 300 |
| 01:31 PM | $100.56 | Up $0.00 | $100.59 | $100.56 | 200 |
| 01:30 PM | $100.56 | Up $0.04 | $100.56 | $100.46 | 1,800 |
| 01:29 PM | $100.52 | Up $0.00 | $100.53 | $100.52 | 600 |
| 01:25 PM | $100.52 | Up $0.06 | $100.52 | $100.46 | 300 |
| 01:25 PM | $100.52 | Up $0.00 | $100.52 | $100.46 | 0 |
| 01:25 PM | $100.52 | Up $0.00 | $100.52 | $100.46 | 0 |
| 01:25 PM | $100.52 | Up $0.00 | $100.52 | $100.46 | 0 |
| 01:23 PM | $100.46 | Up $0.06 | $100.46 | $100.44 | 200 |
| 01:23 PM | $100.46 | Up $0.00 | $100.46 | $100.44 | 0 |
| 01:22 PM | $100.40 | Down $ -0.02 | $100.40 | $100.40 | 100 |
| 01:21 PM | $100.42 | Up $0.06 | $100.42 | $100.39 | 400 |
| 01:19 PM | $100.36 | Up $0.05 | $100.36 | $100.33 | 300 |
| 01:19 PM | $100.36 | Up $0.00 | $100.36 | $100.33 | 0 |
| 01:18 PM | $100.31 | Down $ -0.19 | $100.36 | $100.31 | 300 |
| 01:15 PM | $100.50 | Down $ -0.05 | $100.57 | $100.50 | 1,100 |
| 01:15 PM | $100.50 | Up $0.00 | $100.57 | $100.50 | 0 |
| 01:15 PM | $100.50 | Up $0.00 | $100.57 | $100.50 | 0 |
| 01:14 PM | $100.55 | Up $0.08 | $100.55 | $100.48 | 600 |
| 01:13 PM | $100.47 | Up $0.00 | $100.47 | $100.46 | 200 |
| 01:12 PM | $100.47 | Up $0.05 | $100.47 | $100.47 | 100 |
| 01:11 PM | $100.42 | Up $0.02 | $100.42 | $100.42 | 100 |
| 01:10 PM | $100.40 | Up $0.02 | $100.43 | $100.35 | 1,100 |
| 01:09 PM | $100.38 | Up $0.03 | $100.38 | $100.35 | 400 |
| 01:08 PM | $100.35 | Up $0.02 | $100.35 | $100.33 | 400 |
| 01:07 PM | $100.33 | Down $ -0.15 | $100.36 | $100.33 | 300 |
| 01:04 PM | $100.48 | Up $0.19 | $100.48 | $100.42 | 400 |
| 01:04 PM | $100.48 | Up $0.00 | $100.48 | $100.42 | 0 |
| 01:04 PM | $100.48 | Up $0.00 | $100.48 | $100.42 | 0 |
| 01:02 PM | $100.29 | Down $ -0.11 | $100.37 | $100.29 | 200 |
| 01:02 PM | $100.29 | Up $0.00 | $100.37 | $100.29 | 0 |
| 01:01 PM | $100.40 | Up $0.06 | $100.40 | $100.39 | 200 |
| 12:59 PM | $100.34 | Up $0.00 | $100.34 | $100.34 | 100 |
| 12:59 PM | $100.34 | Up $0.00 | $100.34 | $100.34 | 0 |
| 12:58 PM | $100.34 | Up $0.02 | $100.34 | $100.34 | 100 |
| 12:56 PM | $100.32 | Up $0.05 | $100.32 | $100.29 | 500 |
| 12:56 PM | $100.32 | Up $0.00 | $100.32 | $100.29 | 0 |
| 12:53 PM | $100.27 | Up $0.03 | $100.27 | $100.27 | 100 |
| 12:53 PM | $100.27 | Up $0.00 | $100.27 | $100.27 | 0 |
| 12:53 PM | $100.27 | Up $0.00 | $100.27 | $100.27 | 0 |
| 12:52 PM | $100.24 | Up $0.02 | $100.30 | $100.24 | 400 |
| 12:50 PM | $100.22 | Down $ -0.23 | $100.40 | $100.22 | 800 |
| 12:50 PM | $100.22 | Up $0.00 | $100.40 | $100.22 | 0 |
| 12:49 PM | $100.45 | Up $0.07 | $100.46 | $100.45 | 500 |
| 12:48 PM | $100.38 | Up $0.01 | $100.38 | $100.38 | 100 |
| 12:47 PM | $100.37 | Up $0.19 | $100.37 | $100.12 | 2,300 |
| 12:46 PM | $100.18 | Down $ -0.09 | $100.33 | $100.18 | 200 |
| 12:45 PM | $100.27 | Down $ -0.14 | $100.29 | $100.24 | 700 |
| 12:44 PM | $100.41 | Up $0.06 | $100.41 | $100.40 | 300 |
| 12:43 PM | $100.35 | Up $0.16 | $100.38 | $100.23 | 3,000 |
| 12:41 PM | $100.20 | Up $0.08 | $100.20 | $100.16 | 300 |
| 12:41 PM | $100.20 | Up $0.00 | $100.20 | $100.16 | 0 |
| 12:40 PM | $100.11 | Up $0.04 | $100.11 | $100.09 | 200 |
| 12:39 PM | $100.07 | Down $ -0.11 | $100.14 | $100.00 | 10,900 |
| 12:38 PM | $100.18 | Up $0.03 | $100.18 | $100.18 | 100 |
| 12:37 PM | $100.14 | Down $ -0.01 | $100.21 | $100.14 | 1,100 |
| 12:34 PM | $100.15 | Up $0.13 | $100.17 | $100.15 | 700 |
| 12:34 PM | $100.15 | Up $0.00 | $100.17 | $100.15 | 0 |
| 12:34 PM | $100.15 | Up $0.00 | $100.17 | $100.15 | 0 |
| 12:31 PM | $100.02 | Up $0.01 | $100.02 | $100.02 | 200 |
| 12:31 PM | $100.02 | Up $0.00 | $100.02 | $100.02 | 0 |
| 12:31 PM | $100.02 | Up $0.00 | $100.02 | $100.02 | 0 |
| 12:30 PM | $100.01 | Down $ -0.02 | $100.01 | $100.01 | 100 |
| 12:29 PM | $100.03 | Down $ -0.02 | $100.06 | $100.03 | 200 |
| 12:28 PM | $100.05 | Down $ -0.03 | $100.05 | $100.00 | 200 |
| 12:27 PM | $100.08 | Down $ -0.03 | $100.08 | $100.05 | 300 |
| 12:25 PM | $100.11 | Up $0.09 | $100.11 | $100.08 | 500 |
| 12:25 PM | $100.11 | Up $0.00 | $100.11 | $100.08 | 0 |
| 12:24 PM | $100.02 | Up $0.14 | $100.02 | $100.00 | 600 |
| 12:23 PM | $99.88 | Up $0.13 | $99.88 | $99.87 | 300 |
| 12:22 PM | $99.75 | Down $ -0.13 | $99.76 | $99.75 | 200 |
| 12:20 PM | $99.88 | Up $0.09 | $99.98 | $99.84 | 2,000 |
| 12:20 PM | $99.88 | Up $0.00 | $99.98 | $99.84 | 0 |
| 12:19 PM | $99.79 | Up $0.03 | $99.79 | $99.72 | 900 |
| 12:18 PM | $99.76 | Up $0.12 | $99.76 | $99.71 | 800 |
| 12:17 PM | $99.65 | Down $ -0.01 | $99.67 | $99.60 | 600 |
| 12:16 PM | $99.65 | Up $0.16 | $99.65 | $99.57 | 500 |
| 12:15 PM | $99.49 | Down $ -0.09 | $99.62 | $99.49 | 900 |
| 12:14 PM | $99.59 | Up $0.16 | $99.59 | $99.45 | 400 |
| 12:13 PM | $99.43 | Up $0.03 | $99.43 | $99.43 | 100 |
| 12:11 PM | $99.39 | Up $0.17 | $99.39 | $99.31 | 900 |
| 12:11 PM | $99.39 | Up $0.00 | $99.39 | $99.31 | 0 |
| 12:10 PM | $99.23 | Up $0.16 | $99.30 | $99.17 | 800 |
| 12:09 PM | $99.06 | Up $0.02 | $99.06 | $99.06 | 200 |
| 12:08 PM | $99.04 | Down $ -0.02 | $99.04 | $99.03 | 200 |
| 12:07 PM | $99.06 | Up $0.01 | $99.06 | $98.90 | 800 |
| 12:06 PM | $99.05 | Up $0.02 | $99.05 | $99.05 | 200 |
| 12:05 PM | $99.03 | Down $ -0.05 | $99.03 | $99.02 | 300 |
| 12:03 PM | $99.08 | Up $0.01 | $99.10 | $99.08 | 1,500 |
| 12:03 PM | $99.08 | Up $0.00 | $99.10 | $99.08 | 0 |
| 12:02 PM | $99.07 | Up $0.11 | $99.07 | $99.00 | 300 |
| 12:01 PM | $98.96 | Up $0.04 | $98.96 | $98.90 | 500 |
| 12:00 PM | $98.92 | Down $ -0.08 | $98.92 | $98.85 | 600 |
| 11:59 AM | $99.00 | Down $ -0.15 | $99.07 | $99.00 | 2,800 |
| 11:58 AM | $99.15 | Down $ -0.04 | $99.20 | $99.15 | 400 |
| 11:57 AM | $99.19 | Down $ -0.09 | $99.25 | $99.19 | 500 |
| 11:56 AM | $99.28 | Up $0.03 | $99.28 | $99.25 | 300 |
| 11:55 AM | $99.25 | Up $0.02 | $99.25 | $99.23 | 200 |
| 11:53 AM | $99.23 | Down $ -0.07 | $99.32 | $99.22 | 1,100 |
| 11:53 AM | $99.23 | Up $0.00 | $99.32 | $99.22 | 0 |
| 11:51 AM | $99.30 | Down $ -0.22 | $99.52 | $99.30 | 900 |
| 11:51 AM | $99.30 | Up $0.00 | $99.52 | $99.30 | 0 |
| 11:50 AM | $99.52 | Down $ -0.15 | $99.59 | $99.52 | 600 |
| 11:49 AM | $99.67 | Up $0.22 | $99.67 | $99.46 | 1,300 |
| 11:47 AM | $99.45 | Down $ -0.13 | $99.48 | $99.45 | 200 |
| 11:47 AM | $99.45 | Up $0.00 | $99.48 | $99.45 | 0 |
| 11:44 AM | $99.58 | Down $ -0.04 | $99.58 | $99.58 | 100 |
| 11:44 AM | $99.58 | Up $0.00 | $99.58 | $99.58 | 0 |
| 11:44 AM | $99.58 | Up $0.00 | $99.58 | $99.58 | 0 |
| 11:43 AM | $99.62 | Up $0.03 | $99.62 | $99.48 | 900 |
| 11:41 AM | $99.59 | Down $ -0.13 | $99.65 | $99.59 | 200 |
| 11:41 AM | $99.59 | Up $0.00 | $99.65 | $99.59 | 0 |
| 11:40 AM | $99.72 | Up $0.03 | $99.72 | $99.72 | 200 |
| 11:39 AM | $99.69 | Up $0.10 | $99.69 | $99.58 | 400 |
| 11:38 AM | $99.59 | Up $0.08 | $99.59 | $99.55 | 200 |
| 11:37 AM | $99.51 | Down $ -0.04 | $99.51 | $99.51 | 100 |
| 11:36 AM | $99.55 | Up $0.08 | $99.55 | $99.46 | 3,500 |
| 11:35 AM | $99.47 | Up $0.15 | $99.48 | $99.47 | 300 |
| 11:33 AM | $99.32 | Up $0.08 | $99.33 | $99.14 | 700 |
| 11:33 AM | $99.32 | Up $0.00 | $99.33 | $99.14 | 0 |
| 11:32 AM | $99.24 | Down $ -0.01 | $99.32 | $99.24 | 500 |
| 11:30 AM | $99.25 | Down $ -0.06 | $99.31 | $99.25 | 600 |
| 11:30 AM | $99.25 | Up $0.00 | $99.31 | $99.25 | 0 |
| 11:29 AM | $99.31 | Up $0.08 | $99.31 | $99.18 | 2,100 |
| 11:27 AM | $99.23 | Down $ -0.02 | $99.27 | $99.23 | 200 |
| 11:27 AM | $99.23 | Up $0.00 | $99.27 | $99.23 | 0 |
| 11:26 AM | $99.25 | Up $0.00 | $99.25 | $99.24 | 300 |
| 11:25 AM | $99.25 | Up $0.06 | $99.31 | $99.22 | 400 |
| 11:24 AM | $99.19 | Up $0.00 | $99.19 | $99.19 | 100 |
| 11:23 AM | $99.19 | Up $0.09 | $99.24 | $99.15 | 400 |
| 11:22 AM | $99.10 | Down $ -0.04 | $99.18 | $99.10 | 4,000 |
| 11:21 AM | $99.14 | Down $ -0.02 | $99.14 | $99.14 | 100 |
| 11:19 AM | $99.16 | Up $0.14 | $99.16 | $99.00 | 2,300 |
| 11:19 AM | $99.16 | Up $0.00 | $99.16 | $99.00 | 0 |
| 11:18 AM | $99.02 | Down $ -0.19 | $99.08 | $99.02 | 400 |
| 11:17 AM | $99.21 | Down $ -0.11 | $99.21 | $99.21 | 100 |
| 11:16 AM | $99.32 | Down $ -0.34 | $99.63 | $99.32 | 1,800 |
| 11:15 AM | $99.66 | Up $0.16 | $99.66 | $99.66 | 400 |
| 11:14 AM | $99.50 | Down $ -0.06 | $99.50 | $99.49 | 200 |
| 11:13 AM | $99.56 | Up $0.18 | $99.56 | $99.56 | 200 |
| 11:12 AM | $99.38 | Down $ -0.07 | $99.44 | $99.38 | 500 |
| 11:11 AM | $99.45 | Down $ -0.10 | $99.70 | $99.45 | 3,600 |
| 11:10 AM | $99.55 | Down $ -0.21 | $99.67 | $99.55 | 400 |
| 11:09 AM | $99.76 | Up $0.05 | $99.79 | $99.72 | 2,000 |
| 11:08 AM | $99.71 | Up $0.09 | $99.71 | $99.64 | 1,200 |
| 11:07 AM | $99.62 | Up $0.16 | $99.63 | $99.48 | 700 |
| 11:05 AM | $99.46 | Up $0.03 | $99.54 | $99.43 | 1,100 |
| 11:05 AM | $99.46 | Up $0.00 | $99.54 | $99.43 | 0 |
| 11:04 AM | $99.43 | Down $ -0.01 | $99.43 | $99.36 | 500 |
| 11:03 AM | $99.44 | Up $0.17 | $99.44 | $99.37 | 900 |
| 11:01 AM | $99.27 | Up $0.05 | $99.27 | $99.25 | 200 |
| 11:01 AM | $99.27 | Up $0.00 | $99.27 | $99.25 | 0 |
| 11:00 AM | $99.22 | Up $0.11 | $99.22 | $99.22 | 100 |
| 10:59 AM | $99.11 | Down $ -0.18 | $99.29 | $99.05 | 900 |
| 10:58 AM | $99.29 | Down $ -0.03 | $99.36 | $99.29 | 1,300 |
| 10:57 AM | $99.32 | Up $0.01 | $99.32 | $99.25 | 500 |
| 10:56 AM | $99.31 | Up $0.00 | $99.31 | $99.31 | 100 |
| 10:55 AM | $99.31 | Down $ -0.18 | $99.49 | $99.24 | 5,400 |
| 10:54 AM | $99.49 | Down $ -0.10 | $99.60 | $99.49 | 500 |
| 10:53 AM | $99.59 | Down $ -0.06 | $99.59 | $99.59 | 100 |
| 10:52 AM | $99.65 | Down $ -0.05 | $99.65 | $99.65 | 400 |
| 10:51 AM | $99.70 | Down $ -0.01 | $99.73 | $99.67 | 600 |
| 10:50 AM | $99.71 | Up $0.06 | $99.82 | $99.71 | 800 |
| 10:49 AM | $99.65 | Up $0.04 | $99.65 | $99.60 | 900 |
| 10:48 AM | $99.61 | Up $0.08 | $99.61 | $99.51 | 600 |
| 10:47 AM | $99.53 | Down $ -0.02 | $99.54 | $99.53 | 200 |
| 10:46 AM | $99.55 | Up $0.06 | $99.55 | $99.33 | 2,900 |
| 10:45 AM | $99.49 | Up $0.07 | $99.50 | $99.49 | 600 |
| 10:44 AM | $99.42 | Down $ -0.06 | $99.52 | $99.42 | 2,100 |
| 10:43 AM | $99.48 | Down $ -0.19 | $99.55 | $99.48 | 200 |
| 10:42 AM | $99.67 | Down $ -0.23 | $99.90 | $99.67 | 2,900 |
| 10:41 AM | $99.90 | Down $ -0.30 | $100.20 | $99.90 | 2,100 |
| 10:40 AM | $100.20 | Up $0.15 | $100.20 | $100.10 | 1,300 |
| 10:39 AM | $100.05 | Up $0.02 | $100.05 | $100.01 | 200 |
| 10:38 AM | $100.03 | Down $ -0.05 | $100.06 | $100.03 | 300 |
| 10:37 AM | $100.08 | Up $0.08 | $100.17 | $100.08 | 800 |
| 10:34 AM | $100.00 | Up $0.04 | $100.04 | $99.94 | 1,400 |
| 10:34 AM | $100.00 | Up $0.00 | $100.04 | $99.94 | 0 |
| 10:34 AM | $100.00 | Up $0.00 | $100.04 | $99.94 | 0 |
| 10:33 AM | $99.96 | Up $0.03 | $99.96 | $99.96 | 100 |
| 10:32 AM | $99.93 | Up $0.09 | $99.93 | $99.93 | 100 |
| 10:31 AM | $99.84 | Up $0.00 | $99.89 | $99.82 | 1,100 |
| 10:30 AM | $99.84 | Up $0.08 | $99.87 | $99.74 | 1,000 |
| 10:29 AM | $99.76 | Up $0.04 | $99.87 | $99.76 | 1,100 |
| 10:28 AM | $99.72 | Down $ -0.01 | $99.73 | $99.72 | 400 |
| 10:26 AM | $99.73 | Up $0.06 | $99.73 | $99.66 | 1,700 |
| 10:26 AM | $99.73 | Up $0.00 | $99.73 | $99.66 | 0 |
| 10:25 AM | $99.67 | Up $0.06 | $99.73 | $99.62 | 1,800 |
| 10:24 AM | $99.61 | Down $ -0.07 | $99.61 | $99.61 | 200 |
| 10:23 AM | $99.68 | Up $0.03 | $99.75 | $99.62 | 1,500 |
| 10:22 AM | $99.65 | Down $ -0.09 | $99.75 | $99.65 | 1,100 |
| 10:21 AM | $99.74 | Down $ -0.04 | $99.75 | $99.68 | 500 |
| 10:20 AM | $99.78 | Down $ -0.13 | $99.96 | $99.78 | 4,100 |
| 10:19 AM | $99.91 | Up $0.06 | $99.94 | $99.91 | 11,200 |
| 10:18 AM | $99.84 | Up $0.00 | $99.88 | $99.66 | 3,600 |
| 10:17 AM | $99.84 | Up $0.16 | $99.84 | $99.67 | 1,900 |
| 10:16 AM | $99.68 | Up $0.11 | $99.68 | $99.68 | 300 |
| 10:15 AM | $99.57 | Up $0.02 | $99.57 | $99.57 | 100 |
| 10:14 AM | $99.55 | Up $0.13 | $99.65 | $99.35 | 2,400 |
| 10:13 AM | $99.42 | Up $0.14 | $99.53 | $99.28 | 2,500 |
| 10:12 AM | $99.28 | Down $ -0.02 | $99.29 | $99.24 | 400 |
| 10:11 AM | $99.30 | Up $0.34 | $99.30 | $98.99 | 1,800 |
| 10:10 AM | $98.96 | Up $0.19 | $98.98 | $98.72 | 1,300 |
| 10:09 AM | $98.77 | Up $0.17 | $98.77 | $98.57 | 2,500 |
| 10:08 AM | $98.60 | Down $ -0.37 | $98.89 | $98.60 | 1,600 |
| 10:07 AM | $98.97 | Down $ -0.29 | $99.17 | $98.93 | 2,100 |
| 10:06 AM | $99.26 | Down $ -0.33 | $99.43 | $99.17 | 2,200 |
| 10:05 AM | $99.59 | Up $0.05 | $99.66 | $99.49 | 500 |
| 10:04 AM | $99.54 | Down $ -0.16 | $99.63 | $99.54 | 400 |
| 10:03 AM | $99.70 | Up $0.25 | $99.79 | $99.45 | 7,800 |
| 10:02 AM | $99.45 | Down $ -0.33 | $99.75 | $99.45 | 1,300 |
| 10:01 AM | $99.78 | Up $0.07 | $99.91 | $99.75 | 5,000 |
| 10:00 AM | $99.71 | Down $ -0.26 | $99.94 | $99.71 | 1,000 |
| 09:59 AM | $99.97 | Down $ -0.06 | $100.11 | $99.97 | 5,500 |
| 09:58 AM | $100.03 | Down $ -0.20 | $100.19 | $100.00 | 4,500 |
| 09:57 AM | $100.23 | Down $ -0.26 | $100.44 | $100.23 | 800 |
| 09:56 AM | $100.49 | Up $0.12 | $100.49 | $100.36 | 3,800 |
| 09:55 AM | $100.37 | Down $ -0.50 | $100.81 | $100.37 | 3,300 |
| 09:54 AM | $100.87 | Down $ -0.19 | $101.08 | $100.87 | 8,100 |
| 09:53 AM | $101.06 | Down $ -0.03 | $101.12 | $101.06 | 300 |
| 09:52 AM | $101.09 | Down $ -0.08 | $101.11 | $101.09 | 200 |
| 09:51 AM | $101.17 | Up $0.06 | $101.21 | $101.17 | 1,400 |
| 09:50 AM | $101.11 | Down $ -0.22 | $101.32 | $101.11 | 1,400 |
| 09:49 AM | $101.33 | Down $ -0.25 | $101.48 | $101.31 | 2,500 |
| 09:48 AM | $101.58 | Down $ -0.03 | $101.66 | $101.57 | 2,200 |
| 09:47 AM | $101.61 | Down $ -0.15 | $101.69 | $101.61 | 2,100 |
| 09:46 AM | $101.76 | Up $0.02 | $101.77 | $101.76 | 500 |
| 09:44 AM | $101.74 | Up $0.04 | $101.74 | $101.68 | 900 |
| 09:44 AM | $101.74 | Up $0.00 | $101.74 | $101.68 | 0 |
| 09:43 AM | $101.70 | Down $ -0.13 | $101.80 | $101.70 | 900 |
| 09:42 AM | $101.83 | Up $0.05 | $101.83 | $101.83 | 200 |
| 09:41 AM | $101.78 | Down $ -0.03 | $101.89 | $101.78 | 400 |
| 09:40 AM | $101.81 | Up $0.15 | $101.81 | $101.68 | 1,700 |
| 09:39 AM | $101.66 | Down $ -0.05 | $101.66 | $101.61 | 1,400 |
| 09:38 AM | $101.71 | Up $0.07 | $101.75 | $101.46 | 4,700 |
| 09:37 AM | $101.64 | Down $ -0.04 | $101.65 | $101.64 | 200 |
| 09:36 AM | $101.68 | Up $0.07 | $101.68 | $101.62 | 600 |
| 09:35 AM | $101.61 | Up $0.04 | $101.62 | $101.50 | 1,200 |
| 09:34 AM | $101.57 | Down $ -0.46 | $101.85 | $101.57 | 1,800 |
| 09:33 AM | $102.03 | Up $0.27 | $102.03 | $102.03 | 300 |
| 09:32 AM | $101.76 | Up $0.14 | $101.76 | $101.72 | 400 |
| 09:31 AM | $101.62 | Up $0.06 | $101.65 | $101.60 | 1,400 |
| 09:30 AM | $101.56 | Down $ -0.10 | $102.57 | $101.43 | 10,200 |
| Previous close | $101.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2026 | $100.45 | $98.88 | $100.90 | $98.85 | 75,000 |
| 24/03/2026 | $101.66 | $103.07 | $103.25 | $101.57 | 1,172,100 |
| 23/03/2026 | $102.94 | $101.83 | $103.76 | $101.83 | 2,108,600 |
| 20/03/2026 | $101.23 | $100.94 | $101.45 | $100.57 | 4,185,600 |
| 19/03/2026 | $101.86 | $101.51 | $102.12 | $101.12 | 1,266,600 |
| 18/03/2026 | $101.97 | $102.50 | $103.25 | $101.95 | 458,900 |
| 17/03/2026 | $102.79 | $103.27 | $103.27 | $102.25 | 736,900 |
| 16/03/2026 | $102.03 | $101.87 | $102.63 | $101.53 | 663,400 |
| 13/03/2026 | $99.71 | $100.00 | $100.20 | $99.36 | 904,000 |
| 12/03/2026 | $98.26 | $98.89 | $99.55 | $97.99 | 465,100 |
| 11/03/2026 | $97.78 | $97.10 | $98.14 | $96.34 | 1,099,000 |
| 10/03/2026 | $97.76 | $99.33 | $99.33 | $97.41 | 817,200 |
| 09/03/2026 | $99.63 | $98.00 | $99.76 | $98.00 | 685,300 |
| 06/03/2026 | $100.57 | $100.02 | $101.05 | $99.13 | 1,012,500 |
| 05/03/2026 | $100.23 | $98.71 | $100.50 | $98.37 | 1,301,500 |
| 04/03/2026 | $97.42 | $97.35 | $97.53 | $96.40 | 721,500 |
| 03/03/2026 | $98.62 | $96.39 | $99.63 | $96.14 | 1,365,100 |
| 02/03/2026 | $98.40 | $99.13 | $99.14 | $97.82 | 1,557,200 |
| 27/02/2026 | $97.86 | $97.20 | $98.27 | $97.02 | 2,833,400 |
| 26/02/2026 | $95.62 | $94.20 | $96.43 | $94.19 | 1,289,000 |
| 25/02/2026 | $92.45 | $92.47 | $92.93 | $92.06 | 1,001,900 |
| 24/02/2026 | $94.29 | $93.38 | $94.37 | $92.98 | 480,800 |
| 23/02/2026 | $92.54 | $93.00 | $93.09 | $92.00 | 1,196,000 |
| 20/02/2026 | $94.20 | $93.40 | $94.34 | $93.35 | 1,658,000 |
| 19/02/2026 | $93.86 | $94.36 | $94.97 | $93.70 | 1,040,600 |
| 18/02/2026 | $94.28 | $94.19 | $94.48 | $93.56 | 1,088,400 |
| 17/02/2026 | $92.96 | $91.09 | $93.10 | $91.06 | 1,335,200 |
| 13/02/2026 | $90.09 | $90.63 | $91.10 | $89.08 | 797,500 |
| 12/02/2026 | $90.24 | $91.01 | $92.02 | $90.07 | 1,229,500 |
| 11/02/2026 | $96.29 | $95.72 | $96.58 | $95.00 | 653,100 |
Graphs are not available, please refer to the detailed table