Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
108.24 Up 1.34 (1.24 %)
Delayed : 2026/04/15 04:21:47
- Previous close $106.90
- Opening $106.90
- Today High $108.41
- Today Low $106.68
- Price Bid $105.50
- Price Ask $105.50
- 52 Weeks High $108.45
- 52 Weeks Low $84.78
- Size Bid 1
- Size Ask 4
- Volume 339,888
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $108.24 | Up $0.00 | $108.24 | $108.24 | 138,200 |
| 03:59 PM | $108.24 | Down $ -0.02 | $108.25 | $108.19 | 9,800 |
| 03:58 PM | $108.26 | Down $ -0.08 | $108.32 | $108.25 | 4,300 |
| 03:57 PM | $108.33 | Up $0.03 | $108.33 | $108.28 | 10,300 |
| 03:56 PM | $108.30 | Up $0.06 | $108.31 | $108.21 | 6,800 |
| 03:55 PM | $108.23 | Up $0.02 | $108.30 | $108.23 | 7,800 |
| 03:54 PM | $108.21 | Down $ -0.06 | $108.25 | $108.21 | 4,000 |
| 03:53 PM | $108.27 | Down $ -0.01 | $108.28 | $108.27 | 500 |
| 03:52 PM | $108.28 | Up $0.01 | $108.29 | $108.26 | 2,300 |
| 03:51 PM | $108.27 | Down $ -0.08 | $108.33 | $108.24 | 2,400 |
| 03:50 PM | $108.35 | Down $ -0.02 | $108.39 | $108.31 | 2,500 |
| 03:49 PM | $108.37 | Up $0.01 | $108.39 | $108.36 | 1,100 |
| 03:48 PM | $108.36 | Down $ -0.05 | $108.40 | $108.36 | 800 |
| 03:47 PM | $108.41 | Up $0.03 | $108.41 | $108.38 | 300 |
| 03:46 PM | $108.38 | Up $0.00 | $108.39 | $108.38 | 800 |
| 03:45 PM | $108.37 | Down $ -0.03 | $108.40 | $108.37 | 700 |
| 03:44 PM | $108.40 | Up $0.06 | $108.40 | $108.35 | 1,000 |
| 03:43 PM | $108.34 | Up $0.04 | $108.37 | $108.31 | 1,000 |
| 03:42 PM | $108.30 | Down $ -0.02 | $108.31 | $108.30 | 400 |
| 03:41 PM | $108.32 | Down $ -0.04 | $108.35 | $108.32 | 1,000 |
| 03:40 PM | $108.36 | Down $ -0.03 | $108.37 | $108.36 | 700 |
| 03:39 PM | $108.39 | Up $0.02 | $108.39 | $108.39 | 200 |
| 03:38 PM | $108.37 | Up $0.06 | $108.37 | $108.32 | 600 |
| 03:37 PM | $108.31 | Up $0.05 | $108.31 | $108.31 | 100 |
| 03:36 PM | $108.26 | Up $0.11 | $108.26 | $108.16 | 2,600 |
| 03:35 PM | $108.15 | Down $ -0.02 | $108.15 | $108.15 | 100 |
| 03:34 PM | $108.17 | Down $ -0.04 | $108.18 | $108.17 | 600 |
| 03:33 PM | $108.21 | Down $ -0.06 | $108.22 | $108.21 | 400 |
| 03:32 PM | $108.26 | Up $0.03 | $108.26 | $108.25 | 400 |
| 03:31 PM | $108.23 | Up $0.04 | $108.23 | $108.20 | 400 |
| 03:30 PM | $108.19 | Up $0.01 | $108.20 | $108.15 | 1,000 |
| 03:29 PM | $108.18 | Down $ -0.06 | $108.20 | $108.18 | 300 |
| 03:28 PM | $108.24 | Up $0.05 | $108.24 | $108.23 | 400 |
| 03:27 PM | $108.19 | Up $0.02 | $108.20 | $108.17 | 1,000 |
| 03:26 PM | $108.17 | Down $ -0.01 | $108.17 | $108.12 | 300 |
| 03:25 PM | $108.18 | Up $0.01 | $108.18 | $108.16 | 400 |
| 03:24 PM | $108.17 | Up $0.00 | $108.17 | $108.17 | 100 |
| 03:23 PM | $108.17 | Up $0.02 | $108.17 | $108.15 | 900 |
| 03:22 PM | $108.15 | Down $ -0.01 | $108.15 | $108.15 | 100 |
| 03:21 PM | $108.16 | Up $0.00 | $108.16 | $108.15 | 200 |
| 03:20 PM | $108.16 | Up $0.04 | $108.17 | $108.15 | 300 |
| 03:19 PM | $108.12 | Up $0.06 | $108.12 | $108.08 | 1,100 |
| 03:18 PM | $108.06 | Down $ -0.04 | $108.09 | $108.06 | 500 |
| 03:17 PM | $108.10 | Down $ -0.08 | $108.16 | $108.10 | 800 |
| 03:16 PM | $108.18 | Down $0.00 | $108.20 | $108.17 | 600 |
| 03:15 PM | $108.19 | Down $ -0.02 | $108.20 | $108.17 | 1,200 |
| 03:14 PM | $108.20 | Up $0.00 | $108.20 | $108.20 | 100 |
| 03:13 PM | $108.20 | Up $0.06 | $108.20 | $108.16 | 700 |
| 03:11 PM | $108.14 | Down $ -0.08 | $108.26 | $108.14 | 1,400 |
| 03:11 PM | $108.14 | Up $0.00 | $108.26 | $108.14 | 0 |
| 03:09 PM | $108.22 | Up $0.07 | $108.23 | $108.15 | 1,800 |
| 03:09 PM | $108.22 | Up $0.00 | $108.23 | $108.15 | 0 |
| 03:08 PM | $108.15 | Down $ -0.04 | $108.15 | $108.14 | 1,100 |
| 03:07 PM | $108.19 | Up $0.02 | $108.19 | $108.18 | 200 |
| 03:06 PM | $108.17 | Down $ -0.01 | $108.18 | $108.17 | 200 |
| 03:05 PM | $108.18 | Down $ -0.05 | $108.18 | $108.18 | 100 |
| 03:04 PM | $108.23 | Down $ -0.02 | $108.23 | $108.21 | 1,300 |
| 03:03 PM | $108.25 | Down $ -0.01 | $108.25 | $108.25 | 100 |
| 03:02 PM | $108.26 | Up $0.01 | $108.26 | $108.26 | 100 |
| 03:01 PM | $108.26 | Up $0.02 | $108.26 | $108.26 | 100 |
| 03:00 PM | $108.24 | Up $0.04 | $108.24 | $108.22 | 500 |
| 02:59 PM | $108.20 | Up $0.02 | $108.20 | $108.20 | 300 |
| 02:58 PM | $108.18 | Up $0.01 | $108.18 | $108.18 | 100 |
| 02:57 PM | $108.17 | Down $ -0.01 | $108.17 | $108.17 | 100 |
| 02:55 PM | $108.18 | Up $0.04 | $108.18 | $108.11 | 1,400 |
| 02:55 PM | $108.18 | Up $0.00 | $108.18 | $108.11 | 0 |
| 02:54 PM | $108.14 | Up $0.02 | $108.14 | $108.14 | 100 |
| 02:51 PM | $108.12 | Up $0.02 | $108.12 | $108.11 | 200 |
| 02:51 PM | $108.12 | Up $0.00 | $108.12 | $108.11 | 0 |
| 02:51 PM | $108.12 | Up $0.00 | $108.12 | $108.11 | 0 |
| 02:49 PM | $108.11 | Up $0.03 | $108.11 | $108.10 | 200 |
| 02:49 PM | $108.11 | Up $0.00 | $108.11 | $108.10 | 0 |
| 02:48 PM | $108.08 | Down $ -0.02 | $108.09 | $108.08 | 500 |
| 02:47 PM | $108.10 | Up $0.01 | $108.10 | $108.08 | 200 |
| 02:46 PM | $108.09 | Down $ -0.06 | $108.14 | $108.09 | 600 |
| 02:45 PM | $108.15 | Up $0.03 | $108.15 | $108.12 | 300 |
| 02:44 PM | $108.13 | Up $0.00 | $108.13 | $108.13 | 200 |
| 02:43 PM | $108.12 | Up $0.01 | $108.12 | $108.12 | 100 |
| 02:41 PM | $108.11 | Down $ -0.01 | $108.11 | $108.11 | 100 |
| 02:41 PM | $108.11 | Up $0.00 | $108.11 | $108.11 | 0 |
| 02:40 PM | $108.12 | Down $ -0.03 | $108.14 | $108.12 | 500 |
| 02:39 PM | $108.15 | Up $0.08 | $108.15 | $108.10 | 200 |
| 02:38 PM | $108.08 | Up $0.02 | $108.08 | $108.08 | 100 |
| 02:37 PM | $108.06 | Down $ -0.02 | $108.13 | $108.06 | 1,100 |
| 02:36 PM | $108.08 | Up $0.05 | $108.08 | $108.05 | 300 |
| 02:35 PM | $108.03 | Up $0.08 | $108.03 | $108.02 | 200 |
| 02:34 PM | $107.96 | Down $ -0.03 | $107.98 | $107.96 | 300 |
| 02:33 PM | $107.99 | Down $ -0.01 | $108.00 | $107.99 | 200 |
| 02:31 PM | $108.00 | Down $ -0.03 | $108.01 | $107.99 | 400 |
| 02:31 PM | $108.00 | Up $0.00 | $108.01 | $107.99 | 0 |
| 02:28 PM | $108.04 | Down $ -0.01 | $108.04 | $108.02 | 600 |
| 02:28 PM | $108.04 | Up $0.00 | $108.04 | $108.02 | 0 |
| 02:28 PM | $108.04 | Up $0.00 | $108.04 | $108.02 | 0 |
| 02:27 PM | $108.04 | Up $0.06 | $108.04 | $108.00 | 300 |
| 02:26 PM | $107.98 | Up $0.15 | $107.98 | $107.84 | 600 |
| 02:25 PM | $107.83 | Up $0.02 | $107.83 | $107.81 | 200 |
| 02:24 PM | $107.81 | Up $0.00 | $107.81 | $107.81 | 100 |
| 02:23 PM | $107.81 | Down $ -0.03 | $107.82 | $107.81 | 200 |
| 02:22 PM | $107.84 | Up $0.06 | $107.84 | $107.84 | 100 |
| 02:21 PM | $107.78 | Down $ -0.02 | $107.78 | $107.78 | 100 |
| 02:20 PM | $107.80 | Down $ -0.03 | $107.80 | $107.80 | 100 |
| 02:19 PM | $107.83 | Up $0.06 | $107.83 | $107.80 | 200 |
| 02:18 PM | $107.77 | Down $ -0.02 | $107.79 | $107.73 | 1,000 |
| 02:17 PM | $107.79 | Down $ -0.02 | $107.81 | $107.79 | 300 |
| 02:15 PM | $107.81 | Down $ -0.04 | $107.81 | $107.81 | 300 |
| 02:15 PM | $107.81 | Up $0.00 | $107.81 | $107.81 | 0 |
| 02:14 PM | $107.85 | Up $0.07 | $107.85 | $107.79 | 500 |
| 02:13 PM | $107.78 | Down $ -0.02 | $107.79 | $107.78 | 200 |
| 02:12 PM | $107.80 | Up $0.03 | $107.80 | $107.78 | 300 |
| 02:11 PM | $107.77 | Down $ -0.01 | $107.78 | $107.77 | 200 |
| 02:10 PM | $107.78 | Down $ -0.04 | $107.78 | $107.78 | 200 |
| 02:08 PM | $107.82 | Up $0.03 | $107.82 | $107.80 | 400 |
| 02:08 PM | $107.82 | Up $0.00 | $107.82 | $107.80 | 0 |
| 02:06 PM | $107.79 | Up $0.01 | $107.82 | $107.79 | 400 |
| 02:06 PM | $107.79 | Up $0.00 | $107.82 | $107.79 | 0 |
| 02:05 PM | $107.78 | Up $0.03 | $107.78 | $107.77 | 200 |
| 02:04 PM | $107.75 | Down $ -0.02 | $107.75 | $107.75 | 100 |
| 02:03 PM | $107.77 | Down $ -0.06 | $107.80 | $107.77 | 400 |
| 02:02 PM | $107.83 | Up $0.00 | $107.83 | $107.83 | 100 |
| 02:01 PM | $107.83 | Up $0.02 | $107.83 | $107.83 | 200 |
| 02:00 PM | $107.81 | Up $0.03 | $107.81 | $107.78 | 200 |
| 01:58 PM | $107.78 | Up $0.02 | $107.78 | $107.78 | 200 |
| 01:58 PM | $107.78 | Up $0.00 | $107.78 | $107.78 | 0 |
| 01:57 PM | $107.76 | Up $0.07 | $107.76 | $107.70 | 500 |
| 01:55 PM | $107.69 | Down $0.00 | $107.71 | $107.69 | 200 |
| 01:55 PM | $107.69 | Up $0.00 | $107.71 | $107.69 | 0 |
| 01:53 PM | $107.70 | Up $0.00 | $107.70 | $107.70 | 100 |
| 01:53 PM | $107.70 | Up $0.00 | $107.70 | $107.70 | 0 |
| 01:52 PM | $107.69 | Down $ -0.01 | $107.73 | $107.69 | 300 |
| 01:48 PM | $107.70 | Up $0.01 | $107.70 | $107.70 | 100 |
| 01:48 PM | $107.70 | Up $0.00 | $107.70 | $107.70 | 0 |
| 01:48 PM | $107.70 | Up $0.00 | $107.70 | $107.70 | 0 |
| 01:48 PM | $107.70 | Up $0.00 | $107.70 | $107.70 | 0 |
| 01:47 PM | $107.69 | Up $0.02 | $107.69 | $107.69 | 200 |
| 01:46 PM | $107.67 | Down $ -0.02 | $107.67 | $107.67 | 100 |
| 01:45 PM | $107.68 | Up $0.03 | $107.69 | $107.68 | 400 |
| 01:44 PM | $107.65 | Up $0.01 | $107.65 | $107.65 | 200 |
| 01:43 PM | $107.64 | Up $0.05 | $107.64 | $107.60 | 300 |
| 01:42 PM | $107.59 | Up $0.05 | $107.59 | $107.58 | 600 |
| 01:41 PM | $107.55 | Down $0.00 | $107.56 | $107.55 | 300 |
| 01:40 PM | $107.55 | Down $ -0.01 | $107.55 | $107.55 | 100 |
| 01:39 PM | $107.56 | Down $ -0.01 | $107.58 | $107.56 | 300 |
| 01:38 PM | $107.57 | Up $0.02 | $107.57 | $107.57 | 100 |
| 01:37 PM | $107.55 | Down $ -0.03 | $107.55 | $107.55 | 100 |
| 01:36 PM | $107.58 | Up $0.07 | $107.58 | $107.55 | 700 |
| 01:35 PM | $107.51 | Up $0.03 | $107.54 | $107.47 | 700 |
| 01:34 PM | $107.48 | Down $ -0.04 | $107.50 | $107.48 | 200 |
| 01:33 PM | $107.52 | Down $ -0.03 | $107.52 | $107.52 | 100 |
| 01:32 PM | $107.55 | Up $0.05 | $107.57 | $107.54 | 400 |
| 01:28 PM | $107.50 | Up $0.01 | $107.50 | $107.49 | 300 |
| 01:28 PM | $107.50 | Up $0.00 | $107.50 | $107.49 | 0 |
| 01:28 PM | $107.50 | Up $0.00 | $107.50 | $107.49 | 0 |
| 01:28 PM | $107.50 | Up $0.00 | $107.50 | $107.49 | 0 |
| 01:26 PM | $107.49 | Down $ -0.01 | $107.49 | $107.49 | 100 |
| 01:26 PM | $107.49 | Up $0.00 | $107.49 | $107.49 | 0 |
| 01:25 PM | $107.50 | Up $0.00 | $107.51 | $107.50 | 200 |
| 01:22 PM | $107.50 | Down $ -0.01 | $107.50 | $107.50 | 100 |
| 01:22 PM | $107.50 | Up $0.00 | $107.50 | $107.50 | 0 |
| 01:22 PM | $107.50 | Up $0.00 | $107.50 | $107.50 | 0 |
| 01:20 PM | $107.51 | Down $ -0.03 | $107.51 | $107.51 | 100 |
| 01:20 PM | $107.51 | Up $0.00 | $107.51 | $107.51 | 0 |
| 01:19 PM | $107.54 | Down $ -0.02 | $107.54 | $107.54 | 100 |
| 01:18 PM | $107.56 | Down $ -0.03 | $107.56 | $107.56 | 100 |
| 01:15 PM | $107.59 | Up $0.12 | $107.60 | $107.51 | 1,000 |
| 01:15 PM | $107.59 | Up $0.00 | $107.60 | $107.51 | 0 |
| 01:15 PM | $107.59 | Up $0.00 | $107.60 | $107.51 | 0 |
| 01:14 PM | $107.47 | Down $ -0.01 | $107.47 | $107.47 | 100 |
| 01:13 PM | $107.48 | Down $ -0.04 | $107.49 | $107.48 | 200 |
| 01:11 PM | $107.52 | Up $0.02 | $107.52 | $107.52 | 100 |
| 01:11 PM | $107.52 | Up $0.00 | $107.52 | $107.52 | 0 |
| 01:10 PM | $107.50 | Down $ -0.01 | $107.50 | $107.49 | 200 |
| 01:06 PM | $107.51 | Up $0.08 | $107.51 | $107.47 | 300 |
| 01:06 PM | $107.51 | Up $0.00 | $107.51 | $107.47 | 0 |
| 01:06 PM | $107.51 | Up $0.00 | $107.51 | $107.47 | 0 |
| 01:06 PM | $107.51 | Up $0.00 | $107.51 | $107.47 | 0 |
| 01:05 PM | $107.44 | Up $0.02 | $107.44 | $107.44 | 100 |
| 01:04 PM | $107.42 | Down $ -0.03 | $107.42 | $107.42 | 200 |
| 01:02 PM | $107.45 | Down $ -0.04 | $107.47 | $107.45 | 400 |
| 01:02 PM | $107.45 | Up $0.00 | $107.47 | $107.45 | 0 |
| 01:01 PM | $107.49 | Up $0.06 | $107.49 | $107.42 | 700 |
| 01:00 PM | $107.43 | Down $ -0.06 | $107.46 | $107.43 | 500 |
| 12:57 PM | $107.49 | Down $ -0.04 | $107.49 | $107.47 | 200 |
| 12:57 PM | $107.49 | Up $0.00 | $107.49 | $107.47 | 0 |
| 12:57 PM | $107.49 | Up $0.00 | $107.49 | $107.47 | 0 |
| 12:53 PM | $107.53 | Up $0.02 | $107.53 | $107.53 | 300 |
| 12:53 PM | $107.53 | Up $0.00 | $107.53 | $107.53 | 0 |
| 12:53 PM | $107.53 | Up $0.00 | $107.53 | $107.53 | 0 |
| 12:53 PM | $107.53 | Up $0.00 | $107.53 | $107.53 | 0 |
| 12:52 PM | $107.51 | Up $0.02 | $107.51 | $107.50 | 400 |
| 12:51 PM | $107.49 | Down $ -0.02 | $107.51 | $107.49 | 300 |
| 12:50 PM | $107.51 | Up $0.01 | $107.51 | $107.50 | 500 |
| 12:47 PM | $107.50 | Up $0.03 | $107.54 | $107.50 | 700 |
| 12:47 PM | $107.50 | Up $0.00 | $107.54 | $107.50 | 0 |
| 12:47 PM | $107.50 | Up $0.00 | $107.54 | $107.50 | 0 |
| 12:46 PM | $107.47 | Down $ -0.08 | $107.47 | $107.47 | 300 |
| 12:45 PM | $107.55 | Down $ -0.04 | $107.55 | $107.55 | 1,400 |
| 12:44 PM | $107.59 | Up $0.04 | $107.59 | $107.56 | 600 |
| 12:43 PM | $107.55 | Down $ -0.07 | $107.61 | $107.55 | 1,000 |
| 12:42 PM | $107.62 | Up $0.01 | $107.63 | $107.59 | 500 |
| 12:40 PM | $107.61 | Up $0.04 | $107.61 | $107.56 | 1,100 |
| 12:40 PM | $107.61 | Up $0.00 | $107.61 | $107.56 | 0 |
| 12:39 PM | $107.57 | Down $ -0.06 | $107.60 | $107.57 | 900 |
| 12:38 PM | $107.63 | Down $ -0.01 | $107.63 | $107.63 | 100 |
| 12:37 PM | $107.64 | Up $0.03 | $107.64 | $107.61 | 400 |
| 12:36 PM | $107.62 | Up $0.00 | $107.62 | $107.60 | 200 |
| 12:35 PM | $107.61 | Down $ -0.01 | $107.62 | $107.60 | 600 |
| 12:32 PM | $107.62 | Up $0.02 | $107.62 | $107.62 | 100 |
| 12:32 PM | $107.62 | Up $0.00 | $107.62 | $107.62 | 0 |
| 12:32 PM | $107.62 | Up $0.00 | $107.62 | $107.62 | 0 |
| 12:31 PM | $107.60 | Up $0.00 | $107.60 | $107.59 | 500 |
| 12:30 PM | $107.60 | Down $ -0.02 | $107.60 | $107.59 | 200 |
| 12:28 PM | $107.62 | Up $0.00 | $107.62 | $107.62 | 100 |
| 12:28 PM | $107.62 | Up $0.00 | $107.62 | $107.62 | 0 |
| 12:26 PM | $107.62 | Up $0.00 | $107.64 | $107.62 | 700 |
| 12:26 PM | $107.62 | Up $0.00 | $107.64 | $107.62 | 0 |
| 12:24 PM | $107.62 | Down $ -0.01 | $107.62 | $107.60 | 200 |
| 12:24 PM | $107.62 | Up $0.00 | $107.62 | $107.60 | 0 |
| 12:23 PM | $107.63 | Up $0.01 | $107.63 | $107.61 | 500 |
| 12:21 PM | $107.62 | Up $0.02 | $107.62 | $107.60 | 300 |
| 12:21 PM | $107.62 | Up $0.00 | $107.62 | $107.60 | 0 |
| 12:20 PM | $107.60 | Down $ -0.06 | $107.61 | $107.60 | 500 |
| 12:18 PM | $107.66 | Down $0.00 | $107.66 | $107.66 | 100 |
| 12:18 PM | $107.66 | Up $0.00 | $107.66 | $107.66 | 0 |
| 12:17 PM | $107.66 | Down $ -0.04 | $107.70 | $107.66 | 300 |
| 12:16 PM | $107.70 | Down $ -0.03 | $107.70 | $107.70 | 100 |
| 12:15 PM | $107.73 | Down $ -0.03 | $107.76 | $107.73 | 400 |
| 12:14 PM | $107.76 | Down $ -0.01 | $107.76 | $107.76 | 100 |
| 12:13 PM | $107.77 | Up $0.00 | $107.77 | $107.77 | 100 |
| 12:12 PM | $107.77 | Down $ -0.05 | $107.79 | $107.77 | 200 |
| 12:10 PM | $107.82 | Up $0.03 | $107.82 | $107.80 | 200 |
| 12:10 PM | $107.82 | Up $0.00 | $107.82 | $107.80 | 0 |
| 12:09 PM | $107.79 | Down $ -0.03 | $107.79 | $107.79 | 100 |
| 12:06 PM | $107.82 | Up $0.04 | $107.82 | $107.79 | 200 |
| 12:06 PM | $107.82 | Up $0.00 | $107.82 | $107.79 | 0 |
| 12:06 PM | $107.82 | Up $0.00 | $107.82 | $107.79 | 0 |
| 12:05 PM | $107.78 | Up $0.06 | $107.78 | $107.75 | 200 |
| 12:02 PM | $107.72 | Down $ -0.03 | $107.72 | $107.70 | 200 |
| 12:02 PM | $107.72 | Up $0.00 | $107.72 | $107.70 | 0 |
| 12:02 PM | $107.72 | Up $0.00 | $107.72 | $107.70 | 0 |
| 11:58 AM | $107.75 | Up $0.02 | $107.75 | $107.75 | 100 |
| 11:58 AM | $107.75 | Up $0.00 | $107.75 | $107.75 | 0 |
| 11:58 AM | $107.75 | Up $0.00 | $107.75 | $107.75 | 0 |
| 11:58 AM | $107.75 | Up $0.00 | $107.75 | $107.75 | 0 |
| 11:56 AM | $107.74 | Up $0.09 | $107.74 | $107.74 | 100 |
| 11:56 AM | $107.74 | Up $0.00 | $107.74 | $107.74 | 0 |
| 11:53 AM | $107.64 | Down $ -0.08 | $107.70 | $107.64 | 300 |
| 11:53 AM | $107.64 | Up $0.00 | $107.70 | $107.64 | 0 |
| 11:53 AM | $107.64 | Up $0.00 | $107.70 | $107.64 | 0 |
| 11:52 AM | $107.72 | Up $0.01 | $107.72 | $107.72 | 100 |
| 11:50 AM | $107.71 | Down $ -0.04 | $107.71 | $107.64 | 700 |
| 11:50 AM | $107.71 | Up $0.00 | $107.71 | $107.64 | 0 |
| 11:49 AM | $107.75 | Up $0.03 | $107.75 | $107.72 | 1,000 |
| 11:48 AM | $107.72 | Down $ -0.02 | $107.72 | $107.72 | 100 |
| 11:46 AM | $107.74 | Down $ -0.10 | $107.77 | $107.74 | 300 |
| 11:46 AM | $107.74 | Up $0.00 | $107.77 | $107.74 | 0 |
| 11:45 AM | $107.84 | Up $0.10 | $107.84 | $107.78 | 400 |
| 11:44 AM | $107.74 | Down $ -0.01 | $107.79 | $107.73 | 1,000 |
| 11:43 AM | $107.75 | Down $ -0.04 | $107.83 | $107.75 | 600 |
| 11:42 AM | $107.79 | Down $ -0.37 | $108.11 | $107.78 | 1,600 |
| 11:41 AM | $108.16 | Up $0.01 | $108.16 | $108.16 | 300 |
| 11:39 AM | $108.15 | Up $0.05 | $108.15 | $108.13 | 800 |
| 11:39 AM | $108.15 | Up $0.00 | $108.15 | $108.13 | 0 |
| 11:38 AM | $108.10 | Up $0.01 | $108.10 | $108.05 | 600 |
| 11:37 AM | $108.09 | Up $0.00 | $108.09 | $108.06 | 800 |
| 11:36 AM | $108.09 | Down $ -0.04 | $108.11 | $108.09 | 500 |
| 11:34 AM | $108.13 | Down $ -0.10 | $108.14 | $108.13 | 500 |
| 11:34 AM | $108.13 | Up $0.00 | $108.14 | $108.13 | 0 |
| 11:32 AM | $108.23 | Up $0.03 | $108.25 | $108.23 | 500 |
| 11:32 AM | $108.23 | Up $0.00 | $108.25 | $108.23 | 0 |
| 11:31 AM | $108.20 | Up $0.01 | $108.20 | $108.20 | 100 |
| 11:30 AM | $108.19 | Up $0.15 | $108.19 | $108.07 | 600 |
| 11:29 AM | $108.04 | Down $ -0.17 | $108.04 | $108.04 | 100 |
| 11:27 AM | $108.21 | Up $0.01 | $108.25 | $108.21 | 800 |
| 11:27 AM | $108.21 | Up $0.00 | $108.25 | $108.21 | 0 |
| 11:26 AM | $108.20 | Down $ -0.06 | $108.23 | $108.20 | 200 |
| 11:25 AM | $108.26 | Up $0.01 | $108.26 | $108.24 | 200 |
| 11:24 AM | $108.25 | Up $0.01 | $108.25 | $108.25 | 100 |
| 11:23 AM | $108.24 | Down $ -0.05 | $108.27 | $108.24 | 200 |
| 11:21 AM | $108.29 | Down $ -0.03 | $108.33 | $108.29 | 800 |
| 11:21 AM | $108.29 | Up $0.00 | $108.33 | $108.29 | 0 |
| 11:20 AM | $108.32 | Up $0.13 | $108.32 | $108.18 | 700 |
| 11:19 AM | $108.19 | Up $0.05 | $108.22 | $108.17 | 400 |
| 11:18 AM | $108.14 | Down $ -0.01 | $108.19 | $108.13 | 1,000 |
| 11:17 AM | $108.15 | Down $ -0.05 | $108.20 | $108.15 | 700 |
| 11:14 AM | $108.20 | Up $0.04 | $108.20 | $108.17 | 400 |
| 11:14 AM | $108.20 | Up $0.00 | $108.20 | $108.17 | 0 |
| 11:14 AM | $108.20 | Up $0.00 | $108.20 | $108.17 | 0 |
| 11:12 AM | $108.16 | Up $0.00 | $108.16 | $108.08 | 500 |
| 11:12 AM | $108.16 | Up $0.00 | $108.16 | $108.08 | 0 |
| 11:11 AM | $108.16 | Up $0.06 | $108.16 | $108.13 | 500 |
| 11:10 AM | $108.10 | Down $ -0.04 | $108.15 | $108.10 | 400 |
| 11:09 AM | $108.14 | Down $ -0.03 | $108.14 | $108.14 | 100 |
| 11:08 AM | $108.17 | Up $0.04 | $108.17 | $108.11 | 300 |
| 11:07 AM | $108.13 | Up $0.02 | $108.13 | $108.13 | 200 |
| 11:06 AM | $108.11 | Up $0.02 | $108.11 | $108.08 | 200 |
| 11:05 AM | $108.09 | Up $0.03 | $108.09 | $108.00 | 1,300 |
| 11:04 AM | $108.06 | Down $ -0.02 | $108.08 | $108.05 | 700 |
| 11:03 AM | $108.08 | Down $ -0.09 | $108.14 | $108.08 | 500 |
| 11:01 AM | $108.17 | Up $0.02 | $108.17 | $108.17 | 200 |
| 11:01 AM | $108.17 | Up $0.00 | $108.17 | $108.17 | 0 |
| 11:00 AM | $108.15 | Down $ -0.09 | $108.23 | $108.15 | 1,000 |
| 10:59 AM | $108.24 | Down $ -0.02 | $108.24 | $108.24 | 100 |
| 10:58 AM | $108.26 | Up $0.01 | $108.26 | $108.26 | 100 |
| 10:57 AM | $108.25 | Up $0.04 | $108.25 | $108.22 | 500 |
| 10:56 AM | $108.21 | Up $0.02 | $108.21 | $108.19 | 300 |
| 10:55 AM | $108.19 | Down $ -0.03 | $108.19 | $108.19 | 100 |
| 10:54 AM | $108.22 | Up $0.02 | $108.22 | $108.20 | 200 |
| 10:53 AM | $108.20 | Down $ -0.01 | $108.20 | $108.20 | 100 |
| 10:52 AM | $108.21 | Down $ -0.04 | $108.23 | $108.21 | 600 |
| 10:51 AM | $108.25 | Up $0.08 | $108.25 | $108.21 | 1,000 |
| 10:48 AM | $108.17 | Up $0.06 | $108.17 | $108.13 | 400 |
| 10:48 AM | $108.17 | Up $0.00 | $108.17 | $108.13 | 0 |
| 10:48 AM | $108.17 | Up $0.00 | $108.17 | $108.13 | 0 |
| 10:46 AM | $108.11 | Up $0.05 | $108.11 | $108.09 | 400 |
| 10:46 AM | $108.11 | Up $0.00 | $108.11 | $108.09 | 0 |
| 10:44 AM | $108.06 | Up $0.01 | $108.06 | $108.06 | 100 |
| 10:44 AM | $108.06 | Up $0.00 | $108.06 | $108.06 | 0 |
| 10:43 AM | $108.05 | Up $0.00 | $108.05 | $108.04 | 300 |
| 10:42 AM | $108.05 | Down $ -0.02 | $108.05 | $108.05 | 300 |
| 10:39 AM | $108.07 | Up $0.08 | $108.07 | $108.04 | 200 |
| 10:39 AM | $108.07 | Up $0.00 | $108.07 | $108.04 | 0 |
| 10:39 AM | $108.07 | Up $0.00 | $108.07 | $108.04 | 0 |
| 10:38 AM | $107.99 | Down $ -0.03 | $107.99 | $107.99 | 300 |
| 10:37 AM | $108.02 | Up $0.03 | $108.02 | $108.01 | 200 |
| 10:36 AM | $107.99 | Down $ -0.01 | $107.99 | $107.98 | 500 |
| 10:35 AM | $108.00 | Down $ -0.02 | $108.00 | $108.00 | 100 |
| 10:34 AM | $108.01 | Down $ -0.01 | $108.01 | $107.98 | 200 |
| 10:32 AM | $108.02 | Up $0.02 | $108.02 | $107.97 | 500 |
| 10:32 AM | $108.02 | Up $0.00 | $108.02 | $107.97 | 0 |
| 10:31 AM | $108.01 | Up $0.00 | $108.01 | $107.95 | 400 |
| 10:30 AM | $108.00 | Down $ -0.10 | $108.01 | $108.00 | 200 |
| 10:29 AM | $108.10 | Down $ -0.08 | $108.10 | $108.06 | 200 |
| 10:27 AM | $108.18 | Down $ -0.03 | $108.20 | $108.18 | 300 |
| 10:27 AM | $108.18 | Up $0.00 | $108.20 | $108.18 | 0 |
| 10:26 AM | $108.21 | Up $0.04 | $108.21 | $108.21 | 1,400 |
| 10:25 AM | $108.17 | Up $0.07 | $108.17 | $108.14 | 800 |
| 10:23 AM | $108.10 | Down $ -0.08 | $108.10 | $108.10 | 100 |
| 10:23 AM | $108.10 | Up $0.00 | $108.10 | $108.10 | 0 |
| 10:21 AM | $108.18 | Up $0.11 | $108.18 | $108.12 | 300 |
| 10:21 AM | $108.18 | Up $0.00 | $108.18 | $108.12 | 0 |
| 10:20 AM | $108.07 | Down $ -0.03 | $108.09 | $108.03 | 500 |
| 10:19 AM | $108.10 | Up $0.01 | $108.10 | $108.10 | 100 |
| 10:18 AM | $108.09 | Up $0.19 | $108.09 | $108.07 | 300 |
| 10:16 AM | $107.90 | Down $ -0.06 | $107.91 | $107.88 | 500 |
| 10:16 AM | $107.90 | Up $0.00 | $107.91 | $107.88 | 0 |
| 10:15 AM | $107.96 | Down $ -0.01 | $107.96 | $107.96 | 100 |
| 10:13 AM | $107.97 | Down $ -0.09 | $108.02 | $107.97 | 200 |
| 10:13 AM | $107.97 | Up $0.00 | $108.02 | $107.97 | 0 |
| 10:12 AM | $108.06 | Up $0.01 | $108.06 | $107.98 | 600 |
| 10:11 AM | $108.05 | Up $0.06 | $108.05 | $107.99 | 600 |
| 10:10 AM | $107.99 | Up $0.12 | $107.99 | $107.86 | 800 |
| 10:09 AM | $107.87 | Up $0.02 | $107.87 | $107.82 | 2,000 |
| 10:08 AM | $107.85 | Down $ -0.02 | $107.86 | $107.85 | 400 |
| 10:07 AM | $107.87 | Up $0.07 | $107.87 | $107.87 | 100 |
| 10:06 AM | $107.80 | Up $0.02 | $107.80 | $107.80 | 500 |
| 10:05 AM | $107.78 | Up $0.08 | $107.78 | $107.74 | 400 |
| 10:04 AM | $107.70 | Up $0.01 | $107.70 | $107.67 | 200 |
| 10:03 AM | $107.69 | Up $0.05 | $107.69 | $107.67 | 200 |
| 10:02 AM | $107.65 | Up $0.02 | $107.65 | $107.65 | 100 |
| 10:01 AM | $107.63 | Down $ -0.02 | $107.63 | $107.63 | 100 |
| 10:00 AM | $107.65 | Up $0.06 | $107.72 | $107.65 | 900 |
| 09:58 AM | $107.59 | Up $0.14 | $107.60 | $107.51 | 900 |
| 09:58 AM | $107.59 | Up $0.00 | $107.60 | $107.51 | 0 |
| 09:57 AM | $107.46 | Up $0.11 | $107.46 | $107.46 | 100 |
| 09:56 AM | $107.34 | Down $ -0.02 | $107.34 | $107.28 | 900 |
| 09:55 AM | $107.36 | Up $0.15 | $107.36 | $107.28 | 300 |
| 09:54 AM | $107.21 | Down $ -0.14 | $107.21 | $107.21 | 1,100 |
| 09:53 AM | $107.35 | Up $0.02 | $107.35 | $107.35 | 100 |
| 09:51 AM | $107.33 | Down $ -0.10 | $107.39 | $107.33 | 400 |
| 09:51 AM | $107.33 | Up $0.00 | $107.39 | $107.33 | 0 |
| 09:50 AM | $107.43 | Down $ -0.12 | $107.46 | $107.43 | 200 |
| 09:49 AM | $107.55 | Down $ -0.12 | $107.55 | $107.55 | 100 |
| 09:48 AM | $107.67 | Down $ -0.16 | $107.82 | $107.67 | 1,000 |
| 09:47 AM | $107.83 | Up $0.00 | $107.92 | $107.83 | 2,200 |
| 09:46 AM | $107.83 | Up $0.21 | $107.83 | $107.65 | 1,700 |
| 09:45 AM | $107.62 | Down $ -0.15 | $107.71 | $107.62 | 800 |
| 09:44 AM | $107.77 | Up $0.02 | $107.80 | $107.73 | 2,000 |
| 09:43 AM | $107.75 | Up $0.11 | $107.75 | $107.57 | 1,500 |
| 09:41 AM | $107.64 | Down $ -0.08 | $107.65 | $107.53 | 1,400 |
| 09:41 AM | $107.64 | Up $0.00 | $107.65 | $107.53 | 0 |
| 09:40 AM | $107.72 | Up $0.12 | $107.80 | $107.66 | 600 |
| 09:39 AM | $107.60 | Up $0.14 | $107.64 | $107.50 | 400 |
| 09:38 AM | $107.46 | Up $0.09 | $107.46 | $107.38 | 200 |
| 09:37 AM | $107.37 | Down $ -0.04 | $107.37 | $107.31 | 800 |
| 09:36 AM | $107.41 | Up $0.05 | $107.52 | $107.39 | 1,400 |
| 09:34 AM | $107.36 | Up $0.15 | $107.36 | $107.35 | 900 |
| 09:34 AM | $107.36 | Up $0.00 | $107.36 | $107.35 | 0 |
| 09:33 AM | $107.21 | Up $0.11 | $107.21 | $107.21 | 200 |
| 09:32 AM | $107.10 | Up $0.42 | $107.18 | $106.71 | 1,200 |
| 09:31 AM | $106.68 | Down $ -0.05 | $106.68 | $106.68 | 100 |
| 09:30 AM | $106.73 | Down $ -0.17 | $106.90 | $106.70 | 2,800 |
| Previous close | $106.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/04/2026 | $108.24 | $107.70 | $108.41 | $107.42 | 266,600 |
| 13/04/2026 | $106.90 | $106.05 | $107.22 | $105.87 | 339,400 |
| 10/04/2026 | $105.73 | $105.89 | $106.42 | $105.52 | 307,400 |
| 09/04/2026 | $106.26 | $107.24 | $107.80 | $106.14 | 696,100 |
| 08/04/2026 | $107.37 | $106.50 | $107.60 | $106.21 | 829,600 |
| 07/04/2026 | $106.33 | $106.96 | $107.25 | $106.22 | 1,017,800 |
| 06/04/2026 | $107.63 | $108.06 | $108.45 | $107.33 | 2,383,500 |
| 02/04/2026 | $106.71 | $106.62 | $107.35 | $106.33 | 2,196,000 |
| 01/04/2026 | $104.32 | $103.10 | $104.37 | $102.91 | 856,900 |
| 31/03/2026 | $102.94 | $103.09 | $103.68 | $102.28 | 1,208,100 |
| 30/03/2026 | $102.81 | $103.51 | $103.78 | $102.55 | 1,416,700 |
| 27/03/2026 | $99.23 | $99.78 | $99.99 | $98.83 | 921,400 |
| 26/03/2026 | $101.24 | $101.88 | $102.05 | $101.04 | 1,591,800 |
| 25/03/2026 | $100.64 | $98.88 | $100.90 | $98.85 | 882,000 |
| 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 |
Graphs are not available, please refer to the detailed table