Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
105.86 Up 0.63 (0.60 %)
Delayed : 2026/10/17 08:30:27
- Previous close $105.23
- Opening $105.95
- Today High $106.57
- Today Low $105.51
- Price Bid $105.28
- Price Ask $105.28
- 52 Weeks High $113.10
- 52 Weeks Low $89.08
- Size Bid 2
- Size Ask 2
- Volume 759,757
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $105.86 | Up $0.09 | $105.86 | $105.86 | 371,900 |
| 03:59 PM | $105.77 | Down $ -0.20 | $105.98 | $105.76 | 28,200 |
| 03:58 PM | $105.97 | Up $0.03 | $105.98 | $105.93 | 7,700 |
| 03:57 PM | $105.93 | Down $ -0.04 | $105.96 | $105.90 | 3,100 |
| 03:56 PM | $105.97 | Up $0.05 | $106.00 | $105.90 | 4,300 |
| 03:55 PM | $105.92 | Down $ -0.02 | $105.96 | $105.90 | 8,500 |
| 03:54 PM | $105.95 | Up $0.03 | $105.97 | $105.91 | 2,400 |
| 03:53 PM | $105.91 | Up $0.00 | $105.94 | $105.86 | 3,200 |
| 03:52 PM | $105.91 | Up $0.03 | $105.94 | $105.90 | 1,200 |
| 03:51 PM | $105.88 | Up $0.01 | $105.92 | $105.86 | 2,500 |
| 03:50 PM | $105.87 | Down $ -0.03 | $105.93 | $105.84 | 5,000 |
| 03:49 PM | $105.90 | Down $ -0.03 | $105.93 | $105.88 | 2,000 |
| 03:48 PM | $105.93 | Down $ -0.04 | $105.96 | $105.93 | 900 |
| 03:47 PM | $105.97 | Up $0.05 | $105.97 | $105.94 | 400 |
| 03:46 PM | $105.92 | Up $0.04 | $105.94 | $105.88 | 2,000 |
| 03:45 PM | $105.88 | Up $0.07 | $105.90 | $105.86 | 2,400 |
| 03:44 PM | $105.81 | Up $0.04 | $105.81 | $105.77 | 300 |
| 03:43 PM | $105.77 | Up $0.07 | $105.77 | $105.71 | 200 |
| 03:42 PM | $105.70 | Down $ -0.02 | $105.78 | $105.70 | 1,500 |
| 03:41 PM | $105.72 | Up $0.08 | $105.72 | $105.67 | 500 |
| 03:40 PM | $105.64 | Down $ -0.07 | $105.70 | $105.64 | 1,900 |
| 03:39 PM | $105.71 | Up $0.10 | $105.71 | $105.69 | 400 |
| 03:38 PM | $105.61 | Down $ -0.08 | $105.62 | $105.59 | 800 |
| 03:37 PM | $105.69 | Up $0.09 | $105.69 | $105.59 | 2,200 |
| 03:36 PM | $105.60 | Down $ -0.14 | $105.73 | $105.60 | 2,300 |
| 03:35 PM | $105.74 | Up $0.00 | $105.76 | $105.69 | 3,800 |
| 03:34 PM | $105.74 | Down $ -0.05 | $105.81 | $105.74 | 1,100 |
| 03:33 PM | $105.79 | Down $ -0.05 | $105.85 | $105.79 | 1,200 |
| 03:31 PM | $105.84 | Down $ -0.06 | $105.94 | $105.83 | 1,600 |
| 03:31 PM | $105.84 | Up $0.00 | $105.94 | $105.83 | 0 |
| 03:29 PM | $105.90 | Down $ -0.02 | $105.92 | $105.89 | 600 |
| 03:29 PM | $105.90 | Up $0.00 | $105.92 | $105.89 | 0 |
| 03:28 PM | $105.92 | Up $0.00 | $105.96 | $105.92 | 400 |
| 03:27 PM | $105.92 | Down $ -0.05 | $105.98 | $105.91 | 1,300 |
| 03:26 PM | $105.97 | Up $0.15 | $105.97 | $105.89 | 600 |
| 03:25 PM | $105.82 | Down $ -0.09 | $105.93 | $105.82 | 3,500 |
| 03:24 PM | $105.91 | Up $0.01 | $105.92 | $105.91 | 500 |
| 03:22 PM | $105.90 | Up $0.02 | $105.90 | $105.87 | 1,100 |
| 03:22 PM | $105.90 | Up $0.00 | $105.90 | $105.87 | 0 |
| 03:21 PM | $105.88 | Down $ -0.05 | $105.90 | $105.88 | 900 |
| 03:20 PM | $105.93 | Down $ -0.03 | $105.93 | $105.88 | 1,400 |
| 03:18 PM | $105.96 | Down $ -0.03 | $105.98 | $105.96 | 800 |
| 03:18 PM | $105.96 | Up $0.00 | $105.98 | $105.96 | 0 |
| 03:16 PM | $105.99 | Down $ -0.08 | $106.05 | $105.99 | 2,900 |
| 03:16 PM | $105.99 | Up $0.00 | $106.05 | $105.99 | 0 |
| 03:15 PM | $106.07 | Up $0.08 | $106.07 | $106.02 | 1,600 |
| 03:14 PM | $105.99 | Down $ -0.01 | $105.99 | $105.99 | 100 |
| 03:13 PM | $106.00 | Down $ -0.03 | $106.00 | $105.99 | 600 |
| 03:12 PM | $106.03 | Up $0.03 | $106.03 | $106.03 | 200 |
| 03:11 PM | $106.00 | Up $0.03 | $106.00 | $106.00 | 100 |
| 03:10 PM | $105.97 | Up $0.02 | $105.97 | $105.97 | 100 |
| 03:09 PM | $105.95 | Down $ -0.05 | $105.96 | $105.95 | 400 |
| 03:08 PM | $106.00 | Up $0.05 | $106.00 | $106.00 | 100 |
| 03:07 PM | $105.95 | Down $ -0.02 | $105.98 | $105.91 | 1,700 |
| 03:06 PM | $105.97 | Down $ -0.05 | $106.00 | $105.97 | 1,100 |
| 03:05 PM | $106.02 | Down $ -0.02 | $106.02 | $106.02 | 200 |
| 03:04 PM | $106.04 | Down $ -0.08 | $106.13 | $106.04 | 2,400 |
| 03:03 PM | $106.12 | Up $0.02 | $106.12 | $106.12 | 200 |
| 03:02 PM | $106.10 | Up $0.02 | $106.10 | $106.08 | 300 |
| 03:01 PM | $106.08 | Up $0.03 | $106.08 | $106.08 | 100 |
| 03:00 PM | $106.05 | Up $0.03 | $106.05 | $106.05 | 3,300 |
| 02:59 PM | $106.02 | Down $ -0.01 | $106.02 | $106.02 | 300 |
| 02:58 PM | $106.03 | Up $0.01 | $106.03 | $106.03 | 500 |
| 02:57 PM | $106.02 | Up $0.00 | $106.02 | $106.02 | 100 |
| 02:56 PM | $106.02 | Up $0.05 | $106.04 | $106.01 | 3,300 |
| 02:55 PM | $105.97 | Up $0.03 | $105.97 | $105.97 | 300 |
| 02:54 PM | $105.95 | Down $ -0.03 | $106.00 | $105.94 | 3,400 |
| 02:53 PM | $105.97 | Up $0.02 | $105.97 | $105.97 | 100 |
| 02:52 PM | $105.95 | Up $0.02 | $105.95 | $105.91 | 300 |
| 02:51 PM | $105.93 | Down $ -0.03 | $105.94 | $105.93 | 600 |
| 02:50 PM | $105.96 | Up $0.03 | $105.96 | $105.95 | 200 |
| 02:49 PM | $105.93 | Up $0.00 | $105.93 | $105.93 | 100 |
| 02:48 PM | $105.93 | Down $ -0.01 | $105.95 | $105.93 | 300 |
| 02:47 PM | $105.94 | Up $0.04 | $105.94 | $105.89 | 1,700 |
| 02:46 PM | $105.90 | Down $ -0.02 | $105.96 | $105.90 | 1,000 |
| 02:45 PM | $105.92 | Down $ -0.04 | $105.94 | $105.92 | 300 |
| 02:44 PM | $105.96 | Up $0.05 | $105.96 | $105.96 | 100 |
| 02:42 PM | $105.91 | Down $ -0.03 | $105.92 | $105.91 | 300 |
| 02:42 PM | $105.91 | Up $0.00 | $105.92 | $105.91 | 0 |
| 02:41 PM | $105.94 | Up $0.01 | $105.94 | $105.94 | 400 |
| 02:40 PM | $105.93 | Up $0.00 | $105.93 | $105.91 | 900 |
| 02:39 PM | $105.93 | Up $0.03 | $105.93 | $105.92 | 500 |
| 02:38 PM | $105.90 | Up $0.02 | $105.90 | $105.88 | 200 |
| 02:37 PM | $105.88 | Up $0.04 | $105.88 | $105.87 | 600 |
| 02:36 PM | $105.84 | Down $ -0.01 | $105.84 | $105.79 | 900 |
| 02:35 PM | $105.85 | Up $0.00 | $105.88 | $105.85 | 700 |
| 02:34 PM | $105.85 | Down $ -0.03 | $105.87 | $105.85 | 400 |
| 02:33 PM | $105.88 | Down $ -0.06 | $105.94 | $105.88 | 1,400 |
| 02:31 PM | $105.94 | Up $0.03 | $105.94 | $105.94 | 100 |
| 02:31 PM | $105.94 | Up $0.00 | $105.94 | $105.94 | 0 |
| 02:30 PM | $105.91 | Down $ -0.01 | $105.91 | $105.88 | 700 |
| 02:29 PM | $105.92 | Down $ -0.01 | $105.94 | $105.92 | 1,100 |
| 02:28 PM | $105.93 | Up $0.04 | $105.93 | $105.93 | 200 |
| 02:27 PM | $105.89 | Up $0.00 | $105.89 | $105.89 | 100 |
| 02:26 PM | $105.89 | Down $ -0.12 | $105.96 | $105.88 | 1,700 |
| 02:25 PM | $106.01 | Up $0.08 | $106.01 | $105.99 | 500 |
| 02:24 PM | $105.93 | Up $0.09 | $105.94 | $105.90 | 400 |
| 02:21 PM | $105.84 | Up $0.08 | $105.84 | $105.81 | 200 |
| 02:21 PM | $105.84 | Up $0.00 | $105.84 | $105.81 | 0 |
| 02:21 PM | $105.84 | Up $0.00 | $105.84 | $105.81 | 0 |
| 02:20 PM | $105.76 | Up $0.05 | $105.76 | $105.76 | 100 |
| 02:19 PM | $105.71 | Down $ -0.05 | $105.75 | $105.71 | 700 |
| 02:18 PM | $105.76 | Up $0.00 | $105.79 | $105.75 | 1,200 |
| 02:17 PM | $105.76 | Down $ -0.07 | $105.84 | $105.76 | 700 |
| 02:16 PM | $105.83 | Up $0.00 | $105.83 | $105.83 | 100 |
| 02:15 PM | $105.83 | Up $0.05 | $105.83 | $105.80 | 200 |
| 02:14 PM | $105.78 | Up $0.01 | $105.78 | $105.77 | 200 |
| 02:13 PM | $105.77 | Up $0.05 | $105.77 | $105.75 | 500 |
| 02:12 PM | $105.72 | Down $ -0.16 | $105.84 | $105.72 | 600 |
| 02:11 PM | $105.88 | Down $ -0.12 | $105.95 | $105.88 | 1,900 |
| 02:10 PM | $106.00 | Up $0.02 | $106.00 | $106.00 | 100 |
| 02:09 PM | $105.98 | Down $ -0.06 | $106.07 | $105.98 | 1,600 |
| 02:08 PM | $106.05 | Up $0.05 | $106.05 | $106.03 | 400 |
| 02:06 PM | $106.00 | Up $0.02 | $106.00 | $105.97 | 1,200 |
| 02:06 PM | $106.00 | Up $0.00 | $106.00 | $105.97 | 0 |
| 02:04 PM | $105.98 | Up $0.08 | $105.98 | $105.90 | 1,200 |
| 02:04 PM | $105.98 | Up $0.00 | $105.98 | $105.90 | 0 |
| 02:03 PM | $105.90 | Down $ -0.08 | $105.93 | $105.88 | 600 |
| 02:02 PM | $105.98 | Up $0.05 | $106.02 | $105.98 | 500 |
| 02:01 PM | $105.94 | Down $ -0.03 | $105.96 | $105.93 | 600 |
| 02:00 PM | $105.97 | Up $0.09 | $105.97 | $105.89 | 700 |
| 01:59 PM | $105.88 | Down $ -0.04 | $105.93 | $105.88 | 1,200 |
| 01:58 PM | $105.92 | Down $ -0.12 | $106.02 | $105.92 | 1,000 |
| 01:57 PM | $106.04 | Up $0.09 | $106.04 | $105.95 | 1,100 |
| 01:56 PM | $105.95 | Up $0.04 | $105.95 | $105.95 | 200 |
| 01:55 PM | $105.91 | Down $ -0.03 | $105.91 | $105.91 | 300 |
| 01:54 PM | $105.94 | Down $ -0.02 | $105.94 | $105.90 | 400 |
| 01:53 PM | $105.96 | Down $ -0.08 | $106.05 | $105.96 | 2,000 |
| 01:52 PM | $106.04 | Down $ -0.01 | $106.10 | $106.04 | 900 |
| 01:51 PM | $106.05 | Down $ -0.11 | $106.15 | $106.05 | 2,100 |
| 01:50 PM | $106.16 | Up $0.08 | $106.16 | $106.16 | 200 |
| 01:49 PM | $106.08 | Down $ -0.05 | $106.10 | $106.05 | 1,700 |
| 01:48 PM | $106.13 | Up $0.09 | $106.14 | $106.05 | 3,400 |
| 01:47 PM | $106.04 | Up $0.15 | $106.04 | $105.97 | 300 |
| 01:45 PM | $105.89 | Up $0.01 | $105.91 | $105.89 | 300 |
| 01:45 PM | $105.89 | Up $0.00 | $105.91 | $105.89 | 0 |
| 01:44 PM | $105.88 | Up $0.03 | $105.88 | $105.88 | 100 |
| 01:43 PM | $105.85 | Down $ -0.08 | $105.94 | $105.85 | 1,700 |
| 01:42 PM | $105.93 | Down $ -0.07 | $105.96 | $105.93 | 200 |
| 01:41 PM | $106.00 | Up $0.10 | $106.00 | $105.97 | 2,300 |
| 01:40 PM | $105.90 | Up $0.04 | $105.90 | $105.86 | 600 |
| 01:39 PM | $105.86 | Up $0.06 | $105.89 | $105.81 | 5,000 |
| 01:37 PM | $105.80 | Up $0.03 | $105.80 | $105.80 | 100 |
| 01:37 PM | $105.80 | Up $0.00 | $105.80 | $105.80 | 0 |
| 01:36 PM | $105.77 | Down $ -0.07 | $105.83 | $105.77 | 1,000 |
| 01:35 PM | $105.84 | Up $0.23 | $105.87 | $105.81 | 1,500 |
| 01:31 PM | $105.61 | Up $0.02 | $105.62 | $105.61 | 200 |
| 01:31 PM | $105.61 | Up $0.00 | $105.62 | $105.61 | 0 |
| 01:31 PM | $105.61 | Up $0.00 | $105.62 | $105.61 | 0 |
| 01:31 PM | $105.61 | Up $0.00 | $105.62 | $105.61 | 0 |
| 01:29 PM | $105.59 | Down $ -0.03 | $105.59 | $105.59 | 400 |
| 01:29 PM | $105.59 | Up $0.00 | $105.59 | $105.59 | 0 |
| 01:28 PM | $105.62 | Up $0.07 | $105.62 | $105.59 | 500 |
| 01:27 PM | $105.55 | Down $ -0.05 | $105.59 | $105.55 | 900 |
| 01:26 PM | $105.60 | Down $ -0.08 | $105.67 | $105.60 | 1,500 |
| 01:25 PM | $105.68 | Up $0.03 | $105.70 | $105.68 | 500 |
| 01:24 PM | $105.65 | Up $0.06 | $105.65 | $105.60 | 1,000 |
| 01:22 PM | $105.59 | Up $0.05 | $105.59 | $105.59 | 100 |
| 01:22 PM | $105.59 | Up $0.00 | $105.59 | $105.59 | 0 |
| 01:20 PM | $105.54 | Up $0.02 | $105.54 | $105.53 | 500 |
| 01:20 PM | $105.54 | Up $0.00 | $105.54 | $105.53 | 0 |
| 01:19 PM | $105.52 | Down $ -0.06 | $105.55 | $105.52 | 500 |
| 01:18 PM | $105.58 | Down $ -0.02 | $105.59 | $105.55 | 1,400 |
| 01:17 PM | $105.60 | Down $ -0.03 | $105.60 | $105.60 | 200 |
| 01:16 PM | $105.63 | Up $0.01 | $105.63 | $105.63 | 200 |
| 01:15 PM | $105.62 | Up $0.00 | $105.63 | $105.59 | 1,200 |
| 01:14 PM | $105.62 | Up $0.03 | $105.63 | $105.62 | 300 |
| 01:12 PM | $105.59 | Up $0.00 | $105.59 | $105.56 | 600 |
| 01:12 PM | $105.59 | Up $0.00 | $105.59 | $105.56 | 0 |
| 01:11 PM | $105.59 | Down $ -0.05 | $105.61 | $105.59 | 500 |
| 01:10 PM | $105.64 | Up $0.05 | $105.65 | $105.62 | 1,100 |
| 01:08 PM | $105.59 | Up $0.05 | $105.59 | $105.51 | 700 |
| 01:08 PM | $105.59 | Up $0.00 | $105.59 | $105.51 | 0 |
| 01:07 PM | $105.54 | Up $0.00 | $105.54 | $105.52 | 300 |
| 01:06 PM | $105.54 | Up $0.00 | $105.57 | $105.52 | 1,100 |
| 01:05 PM | $105.54 | Down $ -0.01 | $105.57 | $105.54 | 500 |
| 01:04 PM | $105.55 | Down $ -0.01 | $105.55 | $105.55 | 100 |
| 01:03 PM | $105.56 | Up $0.03 | $105.56 | $105.55 | 600 |
| 01:02 PM | $105.53 | Down $ -0.06 | $105.58 | $105.53 | 1,100 |
| 01:01 PM | $105.59 | Down $ -0.04 | $105.60 | $105.59 | 300 |
| 01:00 PM | $105.63 | Down $ -0.09 | $105.67 | $105.61 | 1,700 |
| 12:58 PM | $105.72 | Up $0.04 | $105.72 | $105.72 | 100 |
| 12:58 PM | $105.72 | Up $0.00 | $105.72 | $105.72 | 0 |
| 12:57 PM | $105.68 | Up $0.00 | $105.68 | $105.65 | 300 |
| 12:56 PM | $105.68 | Up $0.04 | $105.68 | $105.68 | 100 |
| 12:54 PM | $105.64 | Down $ -0.01 | $105.64 | $105.63 | 400 |
| 12:54 PM | $105.64 | Up $0.00 | $105.64 | $105.63 | 0 |
| 12:53 PM | $105.65 | Up $0.06 | $105.65 | $105.62 | 300 |
| 12:52 PM | $105.59 | Down $ -0.04 | $105.63 | $105.59 | 500 |
| 12:51 PM | $105.63 | Up $0.01 | $105.63 | $105.63 | 300 |
| 12:50 PM | $105.62 | Down $ -0.02 | $105.63 | $105.62 | 300 |
| 12:49 PM | $105.64 | Down $ -0.16 | $105.80 | $105.63 | 1,300 |
| 12:47 PM | $105.80 | Up $0.02 | $105.87 | $105.80 | 2,700 |
| 12:47 PM | $105.80 | Up $0.00 | $105.87 | $105.80 | 0 |
| 12:46 PM | $105.78 | Down $ -0.03 | $105.81 | $105.78 | 1,600 |
| 12:45 PM | $105.81 | Up $0.06 | $105.81 | $105.81 | 200 |
| 12:42 PM | $105.75 | Up $0.05 | $105.75 | $105.74 | 200 |
| 12:42 PM | $105.75 | Up $0.00 | $105.75 | $105.74 | 0 |
| 12:42 PM | $105.75 | Up $0.00 | $105.75 | $105.74 | 0 |
| 12:41 PM | $105.70 | Down $ -0.07 | $105.72 | $105.67 | 1,200 |
| 12:39 PM | $105.77 | Up $0.02 | $105.77 | $105.74 | 200 |
| 12:39 PM | $105.77 | Up $0.00 | $105.77 | $105.74 | 0 |
| 12:38 PM | $105.75 | Down $ -0.02 | $105.75 | $105.75 | 100 |
| 12:37 PM | $105.77 | Down $ -0.01 | $105.78 | $105.77 | 500 |
| 12:36 PM | $105.78 | Down $ -0.10 | $105.80 | $105.78 | 400 |
| 12:35 PM | $105.88 | Up $0.03 | $105.88 | $105.88 | 200 |
| 12:34 PM | $105.85 | Up $0.01 | $105.85 | $105.84 | 400 |
| 12:33 PM | $105.84 | Down $ -0.02 | $105.86 | $105.80 | 1,500 |
| 12:31 PM | $105.86 | Down $ -0.03 | $105.86 | $105.86 | 200 |
| 12:31 PM | $105.86 | Up $0.00 | $105.86 | $105.86 | 0 |
| 12:30 PM | $105.89 | Down $ -0.18 | $106.06 | $105.89 | 2,200 |
| 12:29 PM | $106.07 | Up $0.02 | $106.07 | $106.07 | 400 |
| 12:26 PM | $106.05 | Up $0.06 | $106.05 | $106.02 | 700 |
| 12:26 PM | $106.05 | Up $0.00 | $106.05 | $106.02 | 0 |
| 12:26 PM | $106.05 | Up $0.00 | $106.05 | $106.02 | 0 |
| 12:25 PM | $105.99 | Down $ -0.11 | $106.06 | $105.99 | 1,100 |
| 12:24 PM | $106.10 | Up $0.05 | $106.10 | $106.07 | 600 |
| 12:23 PM | $106.05 | Up $0.10 | $106.14 | $106.04 | 2,100 |
| 12:21 PM | $105.95 | Up $0.12 | $105.97 | $105.85 | 1,500 |
| 12:21 PM | $105.95 | Up $0.00 | $105.97 | $105.85 | 0 |
| 12:20 PM | $105.83 | Down $ -0.05 | $105.85 | $105.83 | 500 |
| 12:19 PM | $105.88 | Down $ -0.05 | $105.93 | $105.88 | 400 |
| 12:18 PM | $105.93 | Up $0.00 | $105.93 | $105.93 | 100 |
| 12:17 PM | $105.93 | Up $0.04 | $105.93 | $105.92 | 200 |
| 12:16 PM | $105.89 | Down $ -0.09 | $105.93 | $105.89 | 800 |
| 12:15 PM | $105.98 | Up $0.03 | $105.98 | $105.94 | 900 |
| 12:14 PM | $105.95 | Down $ -0.05 | $105.95 | $105.95 | 100 |
| 12:13 PM | $106.00 | Up $0.02 | $106.00 | $106.00 | 200 |
| 12:12 PM | $105.98 | Down $ -0.05 | $106.01 | $105.97 | 500 |
| 12:11 PM | $106.03 | Down $ -0.10 | $106.15 | $106.03 | 700 |
| 12:10 PM | $106.13 | Up $0.13 | $106.13 | $106.07 | 300 |
| 12:08 PM | $106.00 | Up $0.01 | $106.08 | $106.00 | 1,500 |
| 12:08 PM | $106.00 | Up $0.00 | $106.08 | $106.00 | 0 |
| 12:07 PM | $105.99 | Down $ -0.04 | $105.99 | $105.99 | 300 |
| 12:05 PM | $106.03 | Up $0.07 | $106.03 | $106.00 | 900 |
| 12:05 PM | $106.03 | Up $0.00 | $106.03 | $106.00 | 0 |
| 12:04 PM | $105.96 | Up $0.14 | $105.96 | $105.96 | 100 |
| 12:03 PM | $105.82 | Down $ -0.08 | $105.82 | $105.79 | 800 |
| 12:02 PM | $105.90 | Down $ -0.04 | $105.90 | $105.90 | 400 |
| 12:01 PM | $105.94 | Up $0.10 | $105.94 | $105.87 | 500 |
| 12:00 PM | $105.84 | Down $ -0.12 | $106.00 | $105.84 | 3,300 |
| 11:59 AM | $105.96 | Up $0.00 | $105.96 | $105.93 | 1,000 |
| 11:58 AM | $105.96 | Down $ -0.01 | $105.96 | $105.96 | 200 |
| 11:57 AM | $105.97 | Down $ -0.01 | $105.97 | $105.97 | 100 |
| 11:54 AM | $105.98 | Down $ -0.02 | $105.98 | $105.98 | 100 |
| 11:54 AM | $105.98 | Up $0.00 | $105.98 | $105.98 | 0 |
| 11:54 AM | $105.98 | Up $0.00 | $105.98 | $105.98 | 0 |
| 11:53 AM | $106.00 | Up $0.01 | $106.02 | $106.00 | 1,000 |
| 11:52 AM | $105.99 | Down $ -0.03 | $106.01 | $105.99 | 300 |
| 11:51 AM | $106.02 | Up $0.03 | $106.02 | $106.01 | 300 |
| 11:50 AM | $105.99 | Up $0.02 | $106.00 | $105.98 | 600 |
| 11:49 AM | $105.97 | Down $ -0.09 | $106.02 | $105.97 | 700 |
| 11:47 AM | $106.06 | Up $0.02 | $106.08 | $106.06 | 500 |
| 11:47 AM | $106.06 | Up $0.00 | $106.08 | $106.06 | 0 |
| 11:46 AM | $106.04 | Up $0.07 | $106.06 | $105.93 | 800 |
| 11:45 AM | $105.97 | Up $0.00 | $105.97 | $105.95 | 700 |
| 11:43 AM | $105.97 | Down $ -0.01 | $105.98 | $105.91 | 1,800 |
| 11:43 AM | $105.97 | Up $0.00 | $105.98 | $105.91 | 0 |
| 11:42 AM | $105.98 | Down $ -0.01 | $106.05 | $105.98 | 4,300 |
| 11:41 AM | $105.99 | Down $ -0.04 | $106.01 | $105.99 | 600 |
| 11:40 AM | $106.03 | Down $ -0.12 | $106.10 | $106.03 | 600 |
| 11:38 AM | $106.15 | Down $ -0.07 | $106.22 | $106.15 | 1,300 |
| 11:38 AM | $106.15 | Up $0.00 | $106.22 | $106.15 | 0 |
| 11:36 AM | $106.22 | Down $ -0.03 | $106.22 | $106.20 | 700 |
| 11:36 AM | $106.22 | Up $0.00 | $106.22 | $106.20 | 0 |
| 11:35 AM | $106.25 | Down $ -0.03 | $106.31 | $106.25 | 1,200 |
| 11:34 AM | $106.28 | Down $ -0.01 | $106.28 | $106.24 | 700 |
| 11:33 AM | $106.29 | Up $0.03 | $106.32 | $106.28 | 1,700 |
| 11:32 AM | $106.26 | Up $0.00 | $106.26 | $106.26 | 300 |
| 11:31 AM | $106.26 | Up $0.08 | $106.26 | $106.23 | 500 |
| 11:30 AM | $106.18 | Down $ -0.02 | $106.23 | $106.15 | 1,700 |
| 11:29 AM | $106.20 | Down $ -0.11 | $106.25 | $106.20 | 900 |
| 11:28 AM | $106.31 | Up $0.02 | $106.39 | $106.26 | 1,100 |
| 11:27 AM | $106.29 | Up $0.13 | $106.29 | $106.18 | 2,800 |
| 11:26 AM | $106.17 | Down $ -0.07 | $106.18 | $106.16 | 700 |
| 11:25 AM | $106.24 | Down $0.00 | $106.24 | $106.24 | 100 |
| 11:24 AM | $106.24 | Down $ -0.02 | $106.28 | $106.24 | 400 |
| 11:23 AM | $106.26 | Down $ -0.03 | $106.33 | $106.26 | 1,600 |
| 11:22 AM | $106.29 | Down $ -0.02 | $106.45 | $106.29 | 4,100 |
| 11:21 AM | $106.31 | Up $0.03 | $106.31 | $106.26 | 1,300 |
| 11:20 AM | $106.28 | Up $0.01 | $106.28 | $106.28 | 200 |
| 11:19 AM | $106.27 | Down $ -0.04 | $106.30 | $106.27 | 1,100 |
| 11:18 AM | $106.31 | Up $0.09 | $106.31 | $106.24 | 700 |
| 11:17 AM | $106.22 | Down $ -0.12 | $106.28 | $106.22 | 700 |
| 11:16 AM | $106.34 | Up $0.02 | $106.34 | $106.26 | 1,500 |
| 11:15 AM | $106.32 | Down $ -0.04 | $106.33 | $106.32 | 200 |
| 11:14 AM | $106.36 | Up $0.07 | $106.40 | $106.34 | 1,100 |
| 11:13 AM | $106.29 | Down $ -0.01 | $106.36 | $106.29 | 900 |
| 11:12 AM | $106.30 | Up $0.07 | $106.30 | $106.28 | 400 |
| 11:11 AM | $106.23 | Up $0.00 | $106.26 | $106.15 | 1,300 |
| 11:10 AM | $106.23 | Down $ -0.02 | $106.26 | $106.23 | 600 |
| 11:09 AM | $106.26 | Up $0.10 | $106.26 | $106.15 | 3,400 |
| 11:08 AM | $106.15 | Down $ -0.06 | $106.23 | $106.15 | 1,100 |
| 11:07 AM | $106.21 | Up $0.01 | $106.32 | $106.21 | 2,500 |
| 11:06 AM | $106.20 | Down $ -0.10 | $106.28 | $106.19 | 2,400 |
| 11:05 AM | $106.30 | Up $0.01 | $106.36 | $106.26 | 2,900 |
| 11:03 AM | $106.29 | Down $ -0.04 | $106.33 | $106.28 | 1,800 |
| 11:03 AM | $106.29 | Up $0.00 | $106.33 | $106.28 | 0 |
| 11:02 AM | $106.33 | Up $0.01 | $106.35 | $106.33 | 800 |
| 11:01 AM | $106.32 | Down $ -0.03 | $106.37 | $106.32 | 1,500 |
| 11:00 AM | $106.35 | Up $0.03 | $106.41 | $106.35 | 1,500 |
| 10:59 AM | $106.32 | Down $ -0.01 | $106.37 | $106.32 | 2,000 |
| 10:58 AM | $106.33 | Down $ -0.01 | $106.37 | $106.29 | 1,400 |
| 10:57 AM | $106.34 | Up $0.04 | $106.34 | $106.34 | 300 |
| 10:56 AM | $106.30 | Up $0.05 | $106.33 | $106.22 | 1,700 |
| 10:55 AM | $106.25 | Up $0.00 | $106.33 | $106.25 | 1,900 |
| 10:54 AM | $106.25 | Up $0.08 | $106.25 | $106.18 | 1,500 |
| 10:53 AM | $106.18 | Up $0.02 | $106.18 | $106.15 | 600 |
| 10:52 AM | $106.16 | Up $0.03 | $106.16 | $106.16 | 100 |
| 10:51 AM | $106.13 | Up $0.06 | $106.13 | $106.13 | 100 |
| 10:50 AM | $106.07 | Up $0.02 | $106.08 | $106.05 | 1,000 |
| 10:49 AM | $106.05 | Up $0.00 | $106.07 | $106.05 | 300 |
| 10:48 AM | $106.04 | Up $0.00 | $106.06 | $106.04 | 200 |
| 10:47 AM | $106.04 | Down $ -0.19 | $106.18 | $106.04 | 1,300 |
| 10:46 AM | $106.23 | Up $0.03 | $106.23 | $106.23 | 100 |
| 10:45 AM | $106.20 | Up $0.04 | $106.20 | $106.19 | 500 |
| 10:44 AM | $106.16 | Up $0.00 | $106.17 | $106.13 | 1,400 |
| 10:43 AM | $106.16 | Down $ -0.13 | $106.26 | $106.16 | 600 |
| 10:42 AM | $106.29 | Down $ -0.01 | $106.32 | $106.28 | 900 |
| 10:41 AM | $106.30 | Down $ -0.01 | $106.30 | $106.28 | 200 |
| 10:40 AM | $106.31 | Down $ -0.11 | $106.40 | $106.31 | 400 |
| 10:39 AM | $106.42 | Down $ -0.07 | $106.45 | $106.40 | 1,900 |
| 10:38 AM | $106.49 | Up $0.08 | $106.49 | $106.43 | 1,600 |
| 10:37 AM | $106.41 | Up $0.18 | $106.43 | $106.24 | 600 |
| 10:35 AM | $106.23 | Down $ -0.10 | $106.28 | $106.16 | 6,600 |
| 10:35 AM | $106.23 | Up $0.00 | $106.28 | $106.16 | 0 |
| 10:34 AM | $106.33 | Up $0.06 | $106.33 | $106.30 | 900 |
| 10:33 AM | $106.27 | Up $0.04 | $106.27 | $106.26 | 400 |
| 10:32 AM | $106.23 | Down $ -0.06 | $106.27 | $106.23 | 700 |
| 10:31 AM | $106.29 | Up $0.01 | $106.29 | $106.26 | 500 |
| 10:30 AM | $106.28 | Up $0.00 | $106.28 | $106.28 | 100 |
| 10:29 AM | $106.28 | Down $ -0.08 | $106.33 | $106.28 | 400 |
| 10:28 AM | $106.36 | Up $0.15 | $106.36 | $106.36 | 100 |
| 10:27 AM | $106.21 | Up $0.11 | $106.21 | $106.21 | 100 |
| 10:26 AM | $106.10 | Up $0.02 | $106.10 | $106.08 | 400 |
| 10:25 AM | $106.08 | Down $ -0.01 | $106.08 | $106.08 | 100 |
| 10:24 AM | $106.09 | Up $0.05 | $106.16 | $106.09 | 400 |
| 10:23 AM | $106.04 | Up $0.10 | $106.04 | $106.00 | 1,500 |
| 10:22 AM | $105.94 | Up $0.11 | $105.94 | $105.88 | 1,300 |
| 10:20 AM | $105.83 | Down $ -0.03 | $105.83 | $105.81 | 400 |
| 10:20 AM | $105.83 | Up $0.00 | $105.83 | $105.81 | 0 |
| 10:19 AM | $105.86 | Up $0.04 | $105.90 | $105.85 | 1,300 |
| 10:16 AM | $105.82 | Down $ -0.09 | $105.87 | $105.82 | 300 |
| 10:16 AM | $105.82 | Up $0.00 | $105.87 | $105.82 | 0 |
| 10:16 AM | $105.82 | Up $0.00 | $105.87 | $105.82 | 0 |
| 10:14 AM | $105.91 | Down $ -0.04 | $106.01 | $105.91 | 1,600 |
| 10:14 AM | $105.91 | Up $0.00 | $106.01 | $105.91 | 0 |
| 10:13 AM | $105.95 | Down $ -0.09 | $106.00 | $105.95 | 300 |
| 10:12 AM | $106.04 | Up $0.02 | $106.04 | $106.04 | 300 |
| 10:11 AM | $106.02 | Up $0.06 | $106.02 | $105.94 | 900 |
| 10:09 AM | $105.96 | Down $ -0.01 | $105.96 | $105.88 | 700 |
| 10:09 AM | $105.96 | Up $0.00 | $105.96 | $105.88 | 0 |
| 10:08 AM | $105.97 | Down $ -0.08 | $106.01 | $105.96 | 500 |
| 10:06 AM | $106.05 | Down $ -0.07 | $106.11 | $106.05 | 300 |
| 10:06 AM | $106.05 | Up $0.00 | $106.11 | $106.05 | 0 |
| 10:05 AM | $106.12 | Up $0.07 | $106.16 | $106.11 | 1,200 |
| 10:04 AM | $106.05 | Down $ -0.05 | $106.05 | $106.04 | 800 |
| 10:03 AM | $106.10 | Down $ -0.10 | $106.13 | $106.10 | 400 |
| 10:02 AM | $106.20 | Down $ -0.08 | $106.28 | $106.20 | 1,300 |
| 10:01 AM | $106.28 | Down $ -0.12 | $106.37 | $106.28 | 1,000 |
| 10:00 AM | $106.40 | Up $0.01 | $106.40 | $106.40 | 700 |
| 09:59 AM | $106.39 | Up $0.13 | $106.39 | $106.25 | 2,100 |
| 09:58 AM | $106.26 | Down $ -0.27 | $106.45 | $106.26 | 700 |
| 09:57 AM | $106.53 | Down $ -0.03 | $106.57 | $106.41 | 4,400 |
| 09:56 AM | $106.56 | Up $0.04 | $106.56 | $106.55 | 500 |
| 09:55 AM | $106.52 | Up $0.07 | $106.52 | $106.52 | 300 |
| 09:54 AM | $106.45 | Up $0.04 | $106.45 | $106.35 | 1,600 |
| 09:53 AM | $106.41 | Up $0.12 | $106.41 | $106.31 | 1,500 |
| 09:52 AM | $106.29 | Down $ -0.25 | $106.41 | $106.29 | 1,800 |
| 09:51 AM | $106.54 | Up $0.08 | $106.54 | $106.47 | 300 |
| 09:50 AM | $106.46 | Up $0.14 | $106.57 | $106.46 | 2,000 |
| 09:49 AM | $106.32 | Down $ -0.10 | $106.42 | $106.32 | 600 |
| 09:48 AM | $106.42 | Up $0.27 | $106.42 | $106.30 | 1,000 |
| 09:45 AM | $106.15 | Up $0.05 | $106.15 | $106.08 | 500 |
| 09:45 AM | $106.15 | Up $0.00 | $106.15 | $106.08 | 0 |
| 09:45 AM | $106.15 | Up $0.00 | $106.15 | $106.08 | 0 |
| 09:44 AM | $106.10 | Down $ -0.04 | $106.24 | $106.10 | 1,200 |
| 09:43 AM | $106.14 | Down $ -0.01 | $106.14 | $106.05 | 300 |
| 09:42 AM | $106.15 | Up $0.12 | $106.15 | $106.07 | 400 |
| 09:41 AM | $106.03 | Up $0.11 | $106.03 | $106.00 | 300 |
| 09:40 AM | $105.92 | Down $ -0.03 | $106.11 | $105.92 | 600 |
| 09:39 AM | $105.95 | Down $ -0.10 | $106.08 | $105.95 | 1,400 |
| 09:38 AM | $106.05 | Down $ -0.14 | $106.13 | $106.00 | 900 |
| 09:37 AM | $106.19 | Up $0.11 | $106.19 | $106.01 | 1,200 |
| 09:36 AM | $106.08 | Down $ -0.14 | $106.14 | $106.08 | 500 |
| 09:35 AM | $106.22 | Up $0.23 | $106.22 | $106.02 | 4,000 |
| 09:32 AM | $105.99 | Down $ -0.03 | $106.11 | $105.99 | 700 |
| 09:32 AM | $105.99 | Up $0.00 | $106.11 | $105.99 | 0 |
| 09:32 AM | $105.99 | Up $0.00 | $106.11 | $105.99 | 0 |
| 09:30 AM | $106.02 | Up $0.79 | $106.12 | $105.94 | 7,200 |
| 09:30 AM | $106.02 | Up $0.00 | $106.12 | $105.94 | 0 |
| Previous close | $105.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/10/2026 | $105.86 | $105.95 | $106.16 | $105.51 | 606,700 |
| 15/10/2026 | $105.23 | $105.39 | $105.42 | $104.58 | 455,800 |
| 14/10/2026 | $103.23 | $102.58 | $103.30 | $102.26 | 1,152,100 |
| 13/10/2026 | $101.44 | $100.84 | $102.46 | $100.74 | 1,246,500 |
| 09/10/2026 | $101.17 | $101.26 | $101.76 | $101.03 | 1,119,800 |
| 08/10/2026 | $100.43 | $99.79 | $100.94 | $99.68 | 533,600 |
| 07/10/2026 | $99.07 | $100.14 | $100.30 | $98.89 | 405,100 |
| 06/10/2026 | $99.92 | $100.50 | $101.01 | $99.49 | 376,600 |
| 05/10/2026 | $99.78 | $99.06 | $100.18 | $99.04 | 670,500 |
| 02/10/2026 | $99.70 | $99.13 | $100.21 | $98.96 | 984,600 |
| 01/10/2026 | $99.23 | $99.43 | $99.91 | $99.10 | 434,600 |
| 30/09/2026 | $101.27 | $101.41 | $101.84 | $101.17 | 580,400 |
| 29/09/2026 | $101.44 | $101.16 | $101.72 | $101.11 | 534,500 |
| 28/09/2026 | $101.26 | $100.82 | $101.70 | $100.82 | 882,400 |
| 25/09/2026 | $101.37 | $100.66 | $101.56 | $100.51 | 546,100 |
| 24/09/2026 | $100.28 | $100.50 | $101.07 | $100.20 | 574,600 |
| 23/09/2026 | $101.14 | $100.76 | $101.95 | $100.68 | 808,700 |
| 22/09/2026 | $101.20 | $102.34 | $102.65 | $100.96 | 517,300 |
| 21/09/2026 | $101.79 | $101.70 | $102.34 | $101.53 | 899,800 |
| 18/09/2026 | $102.05 | $101.17 | $102.14 | $100.90 | 877,100 |
| 17/09/2026 | $102.46 | $103.80 | $103.95 | $101.84 | 1,299,800 |
| 16/09/2026 | $104.85 | $106.05 | $106.12 | $104.63 | 1,108,700 |
| 15/09/2026 | $105.14 | $106.27 | $106.73 | $105.06 | 651,600 |
| 14/09/2026 | $109.60 | $109.63 | $110.19 | $109.31 | 1,455,800 |
| 11/09/2026 | $106.75 | $105.77 | $107.15 | $105.50 | 292,700 |
| 10/09/2026 | $105.77 | $106.56 | $106.89 | $105.54 | 987,300 |
| 09/09/2026 | $106.55 | $106.85 | $107.37 | $106.34 | 848,300 |
| 08/09/2026 | $107.94 | $108.86 | $109.13 | $107.85 | 334,700 |
| 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 |
Graphs are not available, please refer to the detailed table