Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
97.42 Down -1.20 (-1.23 %)
Delayed : 2026/03/05 09:00:17
- Previous close $98.62
- Opening $98.44
- Today High $98.58
- Today Low $96.40
- Price Bid $95.00
- Price Ask $95.00
- 52 Weeks High $102.75
- 52 Weeks Low $83.32
- Size Bid 15
- Size Ask 11
- Volume 815,829
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $97.42 | Up $0.02 | $97.42 | $97.42 | 478,300 |
| 03:59 PM | $97.40 | Down $ -0.05 | $97.46 | $97.35 | 21,300 |
| 03:58 PM | $97.46 | Down $ -0.03 | $97.48 | $97.42 | 7,600 |
| 03:57 PM | $97.49 | Down $ -0.01 | $97.53 | $97.46 | 10,400 |
| 03:56 PM | $97.50 | Up $0.09 | $97.51 | $97.41 | 10,900 |
| 03:55 PM | $97.41 | Up $0.14 | $97.43 | $97.23 | 6,000 |
| 03:54 PM | $97.27 | Down $ -0.01 | $97.29 | $97.23 | 5,400 |
| 03:53 PM | $97.28 | Down $ -0.05 | $97.32 | $97.27 | 2,200 |
| 03:52 PM | $97.33 | Down $ -0.07 | $97.34 | $97.27 | 1,400 |
| 03:51 PM | $97.40 | Up $0.12 | $97.40 | $97.32 | 2,800 |
| 03:50 PM | $97.28 | Up $0.06 | $97.36 | $97.20 | 5,200 |
| 03:49 PM | $97.22 | Up $0.07 | $97.22 | $97.17 | 1,200 |
| 03:48 PM | $97.15 | Up $0.00 | $97.16 | $97.14 | 1,100 |
| 03:47 PM | $97.15 | Up $0.13 | $97.15 | $97.05 | 2,700 |
| 03:46 PM | $97.02 | Down $ -0.07 | $97.11 | $97.02 | 1,500 |
| 03:45 PM | $97.09 | Up $0.03 | $97.10 | $97.09 | 400 |
| 03:44 PM | $97.06 | Down $ -0.13 | $97.15 | $97.06 | 600 |
| 03:43 PM | $97.19 | Up $0.05 | $97.19 | $97.17 | 400 |
| 03:42 PM | $97.14 | Up $0.03 | $97.14 | $97.05 | 700 |
| 03:41 PM | $97.11 | Up $0.03 | $97.11 | $97.11 | 200 |
| 03:40 PM | $97.08 | Up $0.11 | $97.08 | $97.00 | 800 |
| 03:39 PM | $96.97 | Down $ -0.03 | $97.01 | $96.97 | 900 |
| 03:38 PM | $97.00 | Down $ -0.04 | $97.08 | $97.00 | 800 |
| 03:37 PM | $97.04 | Down $ -0.03 | $97.04 | $97.03 | 200 |
| 03:36 PM | $97.07 | Up $0.08 | $97.10 | $96.95 | 1,000 |
| 03:35 PM | $96.99 | Up $0.02 | $96.99 | $96.96 | 1,200 |
| 03:34 PM | $96.97 | Down $ -0.03 | $97.00 | $96.97 | 500 |
| 03:33 PM | $97.00 | Down $ -0.02 | $97.03 | $97.00 | 500 |
| 03:32 PM | $97.02 | Down $ -0.03 | $97.04 | $97.02 | 200 |
| 03:31 PM | $97.05 | Up $0.02 | $97.05 | $97.05 | 200 |
| 03:30 PM | $97.03 | Down $ -0.08 | $97.13 | $97.03 | 1,000 |
| 03:29 PM | $97.11 | Up $0.04 | $97.16 | $97.11 | 400 |
| 03:28 PM | $97.07 | Down $ -0.08 | $97.10 | $97.01 | 400 |
| 03:27 PM | $97.15 | Down $ -0.09 | $97.23 | $97.11 | 1,100 |
| 03:26 PM | $97.23 | Down $ -0.04 | $97.23 | $97.23 | 200 |
| 03:25 PM | $97.27 | Up $0.03 | $97.27 | $97.23 | 500 |
| 03:24 PM | $97.24 | Up $0.02 | $97.24 | $97.18 | 1,300 |
| 03:23 PM | $97.22 | Up $0.04 | $97.22 | $97.22 | 100 |
| 03:22 PM | $97.18 | Up $0.01 | $97.21 | $97.18 | 400 |
| 03:20 PM | $97.18 | Down $ -0.02 | $97.22 | $97.18 | 500 |
| 03:20 PM | $97.18 | Up $0.00 | $97.22 | $97.18 | 0 |
| 03:19 PM | $97.19 | Up $0.06 | $97.19 | $97.16 | 800 |
| 03:18 PM | $97.13 | Down $ -0.03 | $97.13 | $97.10 | 400 |
| 03:17 PM | $97.16 | Up $0.04 | $97.16 | $97.09 | 400 |
| 03:16 PM | $97.12 | Up $0.07 | $97.12 | $97.12 | 100 |
| 03:15 PM | $97.05 | Up $0.13 | $97.12 | $96.94 | 2,000 |
| 03:14 PM | $96.93 | Up $0.05 | $96.93 | $96.90 | 300 |
| 03:13 PM | $96.87 | Down $ -0.02 | $96.87 | $96.87 | 200 |
| 03:12 PM | $96.89 | Up $0.05 | $96.89 | $96.89 | 100 |
| 03:11 PM | $96.84 | Down $ -0.01 | $96.84 | $96.84 | 200 |
| 03:10 PM | $96.85 | Down $ -0.02 | $96.85 | $96.85 | 200 |
| 03:09 PM | $96.87 | Up $0.13 | $96.87 | $96.77 | 1,300 |
| 03:07 PM | $96.74 | Down $ -0.05 | $96.77 | $96.74 | 300 |
| 03:07 PM | $96.74 | Up $0.00 | $96.77 | $96.74 | 0 |
| 03:06 PM | $96.79 | Down $ -0.02 | $96.79 | $96.79 | 100 |
| 03:05 PM | $96.81 | Up $0.01 | $96.81 | $96.78 | 200 |
| 03:03 PM | $96.80 | Down $ -0.02 | $96.80 | $96.80 | 200 |
| 03:03 PM | $96.80 | Up $0.00 | $96.80 | $96.80 | 0 |
| 03:02 PM | $96.82 | Down $ -0.05 | $96.87 | $96.82 | 400 |
| 03:01 PM | $96.87 | Up $0.13 | $96.87 | $96.87 | 100 |
| 03:00 PM | $96.74 | Up $0.13 | $96.76 | $96.74 | 300 |
| 02:58 PM | $96.61 | Down $ -0.17 | $96.73 | $96.61 | 500 |
| 02:58 PM | $96.61 | Up $0.00 | $96.73 | $96.61 | 0 |
| 02:57 PM | $96.78 | Up $0.00 | $96.78 | $96.78 | 100 |
| 02:56 PM | $96.78 | Up $0.05 | $96.78 | $96.75 | 500 |
| 02:55 PM | $96.73 | Down $ -0.03 | $96.73 | $96.73 | 100 |
| 02:54 PM | $96.76 | Down $ -0.09 | $96.82 | $96.76 | 800 |
| 02:51 PM | $96.85 | Down $ -0.01 | $96.85 | $96.82 | 400 |
| 02:51 PM | $96.85 | Up $0.00 | $96.85 | $96.82 | 0 |
| 02:51 PM | $96.85 | Up $0.00 | $96.85 | $96.82 | 0 |
| 02:50 PM | $96.86 | Up $0.04 | $96.86 | $96.84 | 300 |
| 02:49 PM | $96.82 | Up $0.16 | $96.82 | $96.69 | 500 |
| 02:48 PM | $96.66 | Down $ -0.03 | $96.66 | $96.66 | 100 |
| 02:47 PM | $96.69 | Down $ -0.06 | $96.72 | $96.69 | 600 |
| 02:46 PM | $96.75 | Up $0.06 | $96.78 | $96.69 | 300 |
| 02:45 PM | $96.69 | Up $0.18 | $96.70 | $96.52 | 1,200 |
| 02:44 PM | $96.51 | Up $0.05 | $96.51 | $96.50 | 300 |
| 02:43 PM | $96.46 | Down $ -0.10 | $96.50 | $96.46 | 600 |
| 02:42 PM | $96.56 | Up $0.11 | $96.59 | $96.48 | 3,300 |
| 02:41 PM | $96.45 | Down $ -0.04 | $96.51 | $96.45 | 700 |
| 02:40 PM | $96.49 | Up $0.03 | $96.49 | $96.49 | 400 |
| 02:39 PM | $96.46 | Down $ -0.01 | $96.46 | $96.41 | 700 |
| 02:38 PM | $96.47 | Down $ -0.03 | $96.48 | $96.46 | 700 |
| 02:37 PM | $96.50 | Down $ -0.04 | $96.53 | $96.50 | 600 |
| 02:35 PM | $96.54 | Up $0.05 | $96.54 | $96.50 | 500 |
| 02:35 PM | $96.54 | Up $0.00 | $96.54 | $96.50 | 0 |
| 02:33 PM | $96.49 | Up $0.00 | $96.49 | $96.48 | 400 |
| 02:33 PM | $96.49 | Up $0.00 | $96.49 | $96.48 | 0 |
| 02:32 PM | $96.49 | Up $0.02 | $96.49 | $96.49 | 100 |
| 02:31 PM | $96.47 | Up $0.03 | $96.47 | $96.47 | 200 |
| 02:30 PM | $96.44 | Up $0.04 | $96.44 | $96.43 | 400 |
| 02:29 PM | $96.40 | Down $ -0.05 | $96.43 | $96.40 | 600 |
| 02:28 PM | $96.45 | Down $ -0.01 | $96.49 | $96.44 | 500 |
| 02:27 PM | $96.46 | Down $ -0.01 | $96.49 | $96.46 | 500 |
| 02:25 PM | $96.47 | Down $ -0.05 | $96.52 | $96.47 | 1,500 |
| 02:25 PM | $96.47 | Up $0.00 | $96.52 | $96.47 | 0 |
| 02:24 PM | $96.52 | Up $0.03 | $96.52 | $96.52 | 100 |
| 02:23 PM | $96.49 | Down $ -0.01 | $96.52 | $96.49 | 300 |
| 02:20 PM | $96.50 | Down $ -0.07 | $96.54 | $96.49 | 1,600 |
| 02:20 PM | $96.50 | Up $0.00 | $96.54 | $96.49 | 0 |
| 02:20 PM | $96.50 | Up $0.00 | $96.54 | $96.49 | 0 |
| 02:19 PM | $96.57 | Up $0.06 | $96.57 | $96.52 | 700 |
| 02:18 PM | $96.51 | Down $ -0.02 | $96.51 | $96.51 | 500 |
| 02:17 PM | $96.53 | Down $ -0.06 | $96.58 | $96.53 | 700 |
| 02:16 PM | $96.59 | Up $0.04 | $96.59 | $96.58 | 500 |
| 02:15 PM | $96.55 | Down $ -0.10 | $96.62 | $96.55 | 1,000 |
| 02:13 PM | $96.65 | Down $ -0.03 | $96.65 | $96.65 | 100 |
| 02:13 PM | $96.65 | Up $0.00 | $96.65 | $96.65 | 0 |
| 02:11 PM | $96.68 | Up $0.04 | $96.68 | $96.68 | 100 |
| 02:11 PM | $96.68 | Up $0.00 | $96.68 | $96.68 | 0 |
| 02:10 PM | $96.64 | Down $ -0.09 | $96.70 | $96.64 | 600 |
| 02:09 PM | $96.73 | Up $0.03 | $96.73 | $96.69 | 300 |
| 02:07 PM | $96.70 | Up $0.04 | $96.70 | $96.70 | 200 |
| 02:07 PM | $96.70 | Up $0.00 | $96.70 | $96.70 | 0 |
| 02:06 PM | $96.66 | Up $0.02 | $96.69 | $96.66 | 400 |
| 02:05 PM | $96.64 | Down $ -0.01 | $96.65 | $96.64 | 200 |
| 02:04 PM | $96.65 | Up $0.00 | $96.65 | $96.65 | 500 |
| 02:03 PM | $96.65 | Up $0.07 | $96.65 | $96.60 | 500 |
| 02:01 PM | $96.58 | Up $0.03 | $96.58 | $96.56 | 1,100 |
| 02:01 PM | $96.58 | Up $0.00 | $96.58 | $96.56 | 0 |
| 02:00 PM | $96.55 | Down $ -0.04 | $96.55 | $96.55 | 100 |
| 01:58 PM | $96.59 | Up $0.04 | $96.59 | $96.57 | 900 |
| 01:58 PM | $96.59 | Up $0.00 | $96.59 | $96.57 | 0 |
| 01:57 PM | $96.55 | Down $ -0.05 | $96.57 | $96.55 | 900 |
| 01:55 PM | $96.60 | Down $ -0.01 | $96.65 | $96.60 | 700 |
| 01:55 PM | $96.60 | Up $0.00 | $96.65 | $96.60 | 0 |
| 01:53 PM | $96.61 | Up $0.01 | $96.61 | $96.61 | 1,000 |
| 01:53 PM | $96.61 | Up $0.00 | $96.61 | $96.61 | 0 |
| 01:51 PM | $96.60 | Down $ -0.05 | $96.60 | $96.60 | 600 |
| 01:51 PM | $96.60 | Up $0.00 | $96.60 | $96.60 | 0 |
| 01:50 PM | $96.65 | Up $0.01 | $96.65 | $96.65 | 200 |
| 01:49 PM | $96.64 | Up $0.04 | $96.64 | $96.63 | 200 |
| 01:48 PM | $96.60 | Up $0.10 | $96.60 | $96.55 | 800 |
| 01:47 PM | $96.50 | Down $ -0.03 | $96.52 | $96.50 | 500 |
| 01:46 PM | $96.53 | Down $ -0.05 | $96.53 | $96.53 | 200 |
| 01:44 PM | $96.58 | Down $ -0.03 | $96.62 | $96.58 | 500 |
| 01:44 PM | $96.58 | Up $0.00 | $96.62 | $96.58 | 0 |
| 01:42 PM | $96.61 | Down $ -0.03 | $96.69 | $96.61 | 500 |
| 01:42 PM | $96.61 | Up $0.00 | $96.69 | $96.61 | 0 |
| 01:40 PM | $96.64 | Down $ -0.07 | $96.65 | $96.64 | 200 |
| 01:40 PM | $96.64 | Up $0.00 | $96.65 | $96.64 | 0 |
| 01:38 PM | $96.71 | Up $0.11 | $96.71 | $96.66 | 1,100 |
| 01:38 PM | $96.71 | Up $0.00 | $96.71 | $96.66 | 0 |
| 01:37 PM | $96.60 | Down $ -0.04 | $96.60 | $96.60 | 100 |
| 01:36 PM | $96.64 | Down $ -0.10 | $96.64 | $96.64 | 200 |
| 01:35 PM | $96.74 | Up $0.05 | $96.74 | $96.67 | 1,500 |
| 01:33 PM | $96.69 | Up $0.05 | $96.69 | $96.68 | 300 |
| 01:33 PM | $96.69 | Up $0.00 | $96.69 | $96.68 | 0 |
| 01:32 PM | $96.64 | Up $0.01 | $96.65 | $96.64 | 400 |
| 01:30 PM | $96.63 | Down $ -0.08 | $96.66 | $96.63 | 300 |
| 01:30 PM | $96.63 | Up $0.00 | $96.66 | $96.63 | 0 |
| 01:29 PM | $96.71 | Down $ -0.02 | $96.71 | $96.71 | 200 |
| 01:28 PM | $96.73 | Up $0.10 | $96.73 | $96.71 | 200 |
| 01:27 PM | $96.63 | Up $0.00 | $96.63 | $96.59 | 700 |
| 01:26 PM | $96.63 | Down $ -0.11 | $96.73 | $96.63 | 1,600 |
| 01:25 PM | $96.73 | Down $ -0.01 | $96.73 | $96.73 | 100 |
| 01:24 PM | $96.74 | Up $0.00 | $96.74 | $96.74 | 100 |
| 01:22 PM | $96.74 | Down $ -0.07 | $96.82 | $96.71 | 600 |
| 01:22 PM | $96.74 | Up $0.00 | $96.82 | $96.71 | 0 |
| 01:21 PM | $96.81 | Down $ -0.04 | $96.81 | $96.81 | 200 |
| 01:20 PM | $96.85 | Up $0.02 | $96.86 | $96.80 | 1,800 |
| 01:19 PM | $96.83 | Down $ -0.09 | $96.86 | $96.83 | 300 |
| 01:18 PM | $96.92 | Down $ -0.04 | $96.92 | $96.92 | 100 |
| 01:15 PM | $96.96 | Up $0.02 | $96.96 | $96.96 | 200 |
| 01:15 PM | $96.96 | Up $0.00 | $96.96 | $96.96 | 0 |
| 01:15 PM | $96.96 | Up $0.00 | $96.96 | $96.96 | 0 |
| 01:14 PM | $96.94 | Up $0.04 | $96.94 | $96.94 | 300 |
| 01:13 PM | $96.90 | Down $ -0.09 | $96.90 | $96.90 | 600 |
| 01:12 PM | $96.99 | Up $0.02 | $97.02 | $96.95 | 1,000 |
| 01:09 PM | $96.97 | Up $0.04 | $96.97 | $96.97 | 900 |
| 01:09 PM | $96.97 | Up $0.00 | $96.97 | $96.97 | 0 |
| 01:09 PM | $96.97 | Up $0.00 | $96.97 | $96.97 | 0 |
| 01:07 PM | $96.93 | Down $ -0.02 | $96.94 | $96.93 | 400 |
| 01:07 PM | $96.93 | Up $0.00 | $96.94 | $96.93 | 0 |
| 01:06 PM | $96.95 | Down $ -0.01 | $96.95 | $96.95 | 100 |
| 01:05 PM | $96.96 | Up $0.01 | $97.00 | $96.96 | 700 |
| 01:04 PM | $96.95 | Up $0.00 | $96.98 | $96.95 | 200 |
| 01:02 PM | $96.95 | Up $0.06 | $96.95 | $96.93 | 300 |
| 01:02 PM | $96.95 | Up $0.00 | $96.95 | $96.93 | 0 |
| 01:01 PM | $96.89 | Up $0.03 | $96.89 | $96.87 | 500 |
| 12:57 PM | $96.86 | Down $ -0.08 | $96.91 | $96.86 | 300 |
| 12:57 PM | $96.86 | Up $0.00 | $96.91 | $96.86 | 0 |
| 12:57 PM | $96.86 | Up $0.00 | $96.91 | $96.86 | 0 |
| 12:57 PM | $96.86 | Up $0.00 | $96.91 | $96.86 | 0 |
| 12:56 PM | $96.94 | Up $0.06 | $96.94 | $96.92 | 200 |
| 12:55 PM | $96.88 | Up $0.11 | $96.91 | $96.82 | 900 |
| 12:51 PM | $96.77 | Down $ -0.01 | $96.77 | $96.77 | 100 |
| 12:51 PM | $96.77 | Up $0.00 | $96.77 | $96.77 | 0 |
| 12:51 PM | $96.77 | Up $0.00 | $96.77 | $96.77 | 0 |
| 12:51 PM | $96.77 | Up $0.00 | $96.77 | $96.77 | 0 |
| 12:50 PM | $96.78 | Up $0.06 | $96.78 | $96.78 | 100 |
| 12:49 PM | $96.72 | Down $ -0.06 | $96.72 | $96.72 | 200 |
| 12:48 PM | $96.78 | Down $ -0.12 | $96.78 | $96.78 | 200 |
| 12:46 PM | $96.90 | Down $ -0.03 | $96.90 | $96.90 | 100 |
| 12:46 PM | $96.90 | Up $0.00 | $96.90 | $96.90 | 0 |
| 12:45 PM | $96.93 | Up $0.09 | $96.93 | $96.93 | 100 |
| 12:44 PM | $96.84 | Up $0.05 | $96.84 | $96.81 | 600 |
| 12:42 PM | $96.79 | Up $0.01 | $96.79 | $96.72 | 700 |
| 12:42 PM | $96.79 | Up $0.00 | $96.79 | $96.72 | 0 |
| 12:40 PM | $96.78 | Down $ -0.04 | $96.78 | $96.78 | 200 |
| 12:40 PM | $96.78 | Up $0.00 | $96.78 | $96.78 | 0 |
| 12:39 PM | $96.82 | Up $0.01 | $96.84 | $96.80 | 700 |
| 12:38 PM | $96.81 | Down $ -0.04 | $96.81 | $96.79 | 300 |
| 12:37 PM | $96.85 | Down $ -0.03 | $96.87 | $96.85 | 200 |
| 12:35 PM | $96.88 | Up $0.12 | $96.88 | $96.88 | 300 |
| 12:35 PM | $96.88 | Up $0.00 | $96.88 | $96.88 | 0 |
| 12:33 PM | $96.76 | Down $ -0.03 | $96.81 | $96.76 | 400 |
| 12:33 PM | $96.76 | Up $0.00 | $96.81 | $96.76 | 0 |
| 12:32 PM | $96.80 | Down $ -0.08 | $96.93 | $96.74 | 4,400 |
| 12:30 PM | $96.88 | Up $0.04 | $96.88 | $96.88 | 100 |
| 12:30 PM | $96.88 | Up $0.00 | $96.88 | $96.88 | 0 |
| 12:29 PM | $96.84 | Down $ -0.03 | $96.87 | $96.84 | 600 |
| 12:28 PM | $96.87 | Up $0.04 | $96.87 | $96.87 | 200 |
| 12:26 PM | $96.83 | Up $0.02 | $96.83 | $96.83 | 400 |
| 12:26 PM | $96.83 | Up $0.00 | $96.83 | $96.83 | 0 |
| 12:25 PM | $96.81 | Down $ -0.01 | $96.81 | $96.81 | 100 |
| 12:22 PM | $96.82 | Down $ -0.25 | $96.82 | $96.82 | 400 |
| 12:22 PM | $96.82 | Up $0.00 | $96.82 | $96.82 | 0 |
| 12:22 PM | $96.82 | Up $0.00 | $96.82 | $96.82 | 0 |
| 12:19 PM | $97.07 | Up $0.08 | $97.07 | $97.06 | 200 |
| 12:19 PM | $97.07 | Up $0.00 | $97.07 | $97.06 | 0 |
| 12:19 PM | $97.07 | Up $0.00 | $97.07 | $97.06 | 0 |
| 12:18 PM | $96.99 | Up $0.04 | $96.99 | $96.99 | 400 |
| 12:17 PM | $96.95 | Down $ -0.09 | $97.01 | $96.95 | 800 |
| 12:16 PM | $97.04 | Up $0.10 | $97.04 | $97.04 | 100 |
| 12:13 PM | $96.94 | Up $0.05 | $96.94 | $96.86 | 400 |
| 12:13 PM | $96.94 | Up $0.00 | $96.94 | $96.86 | 0 |
| 12:13 PM | $96.94 | Up $0.00 | $96.94 | $96.86 | 0 |
| 12:11 PM | $96.89 | Up $0.06 | $96.89 | $96.88 | 400 |
| 12:11 PM | $96.89 | Up $0.00 | $96.89 | $96.88 | 0 |
| 12:10 PM | $96.83 | Up $0.01 | $96.86 | $96.82 | 400 |
| 12:09 PM | $96.82 | Up $0.04 | $96.82 | $96.81 | 200 |
| 12:08 PM | $96.78 | Up $0.04 | $96.78 | $96.76 | 500 |
| 12:06 PM | $96.74 | Up $0.18 | $96.74 | $96.59 | 700 |
| 12:06 PM | $96.74 | Up $0.00 | $96.74 | $96.59 | 0 |
| 12:05 PM | $96.56 | Down $ -0.02 | $96.61 | $96.56 | 600 |
| 12:04 PM | $96.58 | Up $0.03 | $96.58 | $96.58 | 200 |
| 12:03 PM | $96.55 | Up $0.00 | $96.55 | $96.55 | 100 |
| 12:01 PM | $96.55 | Down $ -0.04 | $96.57 | $96.55 | 300 |
| 12:01 PM | $96.55 | Up $0.00 | $96.57 | $96.55 | 0 |
| 12:00 PM | $96.59 | Down $ -0.04 | $96.63 | $96.59 | 500 |
| 11:59 AM | $96.63 | Up $0.03 | $96.63 | $96.61 | 400 |
| 11:58 AM | $96.60 | Up $0.00 | $96.60 | $96.60 | 100 |
| 11:57 AM | $96.60 | Down $ -0.09 | $96.71 | $96.60 | 900 |
| 11:56 AM | $96.69 | Down $ -0.01 | $96.70 | $96.69 | 900 |
| 11:55 AM | $96.70 | Up $0.02 | $96.70 | $96.70 | 100 |
| 11:52 AM | $96.68 | Up $0.00 | $96.71 | $96.68 | 300 |
| 11:52 AM | $96.68 | Up $0.00 | $96.71 | $96.68 | 0 |
| 11:52 AM | $96.68 | Up $0.00 | $96.71 | $96.68 | 0 |
| 11:50 AM | $96.68 | Down $ -0.05 | $96.73 | $96.68 | 600 |
| 11:50 AM | $96.68 | Up $0.00 | $96.73 | $96.68 | 0 |
| 11:49 AM | $96.73 | Up $0.03 | $96.73 | $96.73 | 200 |
| 11:48 AM | $96.70 | Up $0.01 | $96.70 | $96.68 | 400 |
| 11:47 AM | $96.69 | Down $ -0.12 | $96.80 | $96.69 | 1,300 |
| 11:46 AM | $96.81 | Down $ -0.03 | $96.81 | $96.79 | 1,500 |
| 11:45 AM | $96.84 | Down $ -0.05 | $96.88 | $96.84 | 1,000 |
| 11:44 AM | $96.89 | Down $ -0.07 | $96.95 | $96.88 | 2,100 |
| 11:43 AM | $96.96 | Up $0.05 | $96.97 | $96.89 | 700 |
| 11:40 AM | $96.91 | Up $0.02 | $96.92 | $96.91 | 500 |
| 11:40 AM | $96.91 | Up $0.00 | $96.92 | $96.91 | 0 |
| 11:40 AM | $96.91 | Up $0.00 | $96.92 | $96.91 | 0 |
| 11:39 AM | $96.89 | Up $0.01 | $96.90 | $96.87 | 2,100 |
| 11:38 AM | $96.88 | Up $0.01 | $96.88 | $96.86 | 1,000 |
| 11:37 AM | $96.87 | Down $ -0.02 | $96.89 | $96.84 | 900 |
| 11:36 AM | $96.89 | Up $0.14 | $96.89 | $96.79 | 600 |
| 11:35 AM | $96.75 | Down $ -0.05 | $96.77 | $96.72 | 1,000 |
| 11:34 AM | $96.80 | Down $ -0.02 | $96.82 | $96.79 | 2,300 |
| 11:33 AM | $96.82 | Up $0.25 | $96.82 | $96.59 | 3,600 |
| 11:32 AM | $96.56 | Down $ -0.01 | $96.59 | $96.56 | 500 |
| 11:31 AM | $96.57 | Up $0.06 | $96.57 | $96.57 | 200 |
| 11:30 AM | $96.51 | Up $0.07 | $96.51 | $96.43 | 400 |
| 11:29 AM | $96.45 | Down $ -0.06 | $96.48 | $96.45 | 1,000 |
| 11:28 AM | $96.50 | Down $ -0.05 | $96.54 | $96.50 | 1,800 |
| 11:27 AM | $96.55 | Down $ -0.08 | $96.57 | $96.55 | 200 |
| 11:26 AM | $96.63 | Down $ -0.05 | $96.68 | $96.59 | 700 |
| 11:25 AM | $96.68 | Down $ -0.04 | $96.75 | $96.68 | 1,600 |
| 11:24 AM | $96.72 | Down $ -0.02 | $96.78 | $96.72 | 400 |
| 11:23 AM | $96.74 | Down $ -0.05 | $96.80 | $96.74 | 800 |
| 11:21 AM | $96.79 | Down $ -0.01 | $96.79 | $96.78 | 400 |
| 11:21 AM | $96.79 | Up $0.00 | $96.79 | $96.78 | 0 |
| 11:20 AM | $96.80 | Down $ -0.15 | $96.91 | $96.74 | 1,600 |
| 11:19 AM | $96.95 | Down $ -0.03 | $96.95 | $96.95 | 100 |
| 11:18 AM | $96.98 | Down $ -0.03 | $97.05 | $96.98 | 300 |
| 11:16 AM | $97.01 | Up $0.03 | $97.01 | $96.97 | 300 |
| 11:16 AM | $97.01 | Up $0.00 | $97.01 | $96.97 | 0 |
| 11:15 AM | $96.98 | Up $0.02 | $97.02 | $96.98 | 200 |
| 11:14 AM | $96.96 | Up $0.01 | $96.99 | $96.96 | 600 |
| 11:13 AM | $96.95 | Down $ -0.02 | $96.95 | $96.95 | 200 |
| 11:12 AM | $96.97 | Down $ -0.02 | $97.00 | $96.93 | 11,800 |
| 11:11 AM | $96.99 | Down $ -0.19 | $97.18 | $96.99 | 900 |
| 11:10 AM | $97.18 | Up $0.03 | $97.18 | $97.13 | 600 |
| 11:09 AM | $97.15 | Down $ -0.08 | $97.29 | $97.15 | 2,200 |
| 11:08 AM | $97.23 | Down $ -0.04 | $97.37 | $97.23 | 400 |
| 11:07 AM | $97.27 | Up $0.00 | $97.28 | $97.27 | 200 |
| 11:06 AM | $97.27 | Up $0.05 | $97.27 | $97.27 | 200 |
| 11:05 AM | $97.22 | Down $ -0.07 | $97.30 | $97.22 | 600 |
| 11:03 AM | $97.29 | Up $0.00 | $97.29 | $97.29 | 100 |
| 11:03 AM | $97.29 | Up $0.00 | $97.29 | $97.29 | 0 |
| 11:00 AM | $97.29 | Down $ -0.09 | $97.35 | $97.29 | 400 |
| 11:00 AM | $97.29 | Up $0.00 | $97.35 | $97.29 | 0 |
| 11:00 AM | $97.29 | Up $0.00 | $97.35 | $97.29 | 0 |
| 10:58 AM | $97.38 | Up $0.12 | $97.38 | $97.28 | 800 |
| 10:58 AM | $97.38 | Up $0.00 | $97.38 | $97.28 | 0 |
| 10:57 AM | $97.26 | Up $0.02 | $97.26 | $97.26 | 100 |
| 10:56 AM | $97.24 | Up $0.00 | $97.24 | $97.20 | 1,500 |
| 10:55 AM | $97.24 | Up $0.10 | $97.25 | $97.09 | 1,000 |
| 10:54 AM | $97.14 | Up $0.13 | $97.14 | $97.08 | 1,000 |
| 10:53 AM | $97.01 | Up $0.04 | $97.03 | $97.00 | 1,300 |
| 10:52 AM | $96.97 | Down $ -0.10 | $97.03 | $96.97 | 1,300 |
| 10:51 AM | $97.07 | Down $ -0.08 | $97.13 | $97.07 | 800 |
| 10:50 AM | $97.15 | Down $ -0.01 | $97.19 | $97.08 | 1,500 |
| 10:49 AM | $97.16 | Up $0.06 | $97.17 | $97.16 | 600 |
| 10:48 AM | $97.09 | Down $ -0.08 | $97.17 | $97.09 | 200 |
| 10:47 AM | $97.17 | Down $ -0.10 | $97.19 | $97.17 | 200 |
| 10:46 AM | $97.27 | Up $0.10 | $97.27 | $97.16 | 2,200 |
| 10:45 AM | $97.17 | Up $0.00 | $97.18 | $97.17 | 200 |
| 10:44 AM | $97.17 | Down $ -0.05 | $97.21 | $97.17 | 1,100 |
| 10:42 AM | $97.22 | Down $ -0.01 | $97.22 | $97.22 | 100 |
| 10:42 AM | $97.22 | Up $0.00 | $97.22 | $97.22 | 0 |
| 10:41 AM | $97.23 | Down $ -0.05 | $97.28 | $97.23 | 300 |
| 10:40 AM | $97.28 | Down $ -0.02 | $97.31 | $97.28 | 1,000 |
| 10:39 AM | $97.30 | Down $ -0.15 | $97.40 | $97.30 | 900 |
| 10:37 AM | $97.45 | Up $0.07 | $97.45 | $97.37 | 300 |
| 10:37 AM | $97.45 | Up $0.00 | $97.45 | $97.37 | 0 |
| 10:36 AM | $97.38 | Down $ -0.04 | $97.38 | $97.38 | 100 |
| 10:35 AM | $97.42 | Down $ -0.02 | $97.42 | $97.42 | 100 |
| 10:34 AM | $97.44 | Down $ -0.05 | $97.44 | $97.44 | 100 |
| 10:33 AM | $97.49 | Down $ -0.01 | $97.58 | $97.49 | 900 |
| 10:32 AM | $97.50 | Up $0.12 | $97.50 | $97.38 | 900 |
| 10:31 AM | $97.38 | Up $0.00 | $97.44 | $97.35 | 400 |
| 10:30 AM | $97.38 | Down $ -0.06 | $97.47 | $97.38 | 1,100 |
| 10:29 AM | $97.44 | Down $ -0.05 | $97.44 | $97.44 | 100 |
| 10:28 AM | $97.49 | Down $ -0.14 | $97.49 | $97.49 | 100 |
| 10:27 AM | $97.63 | Up $0.03 | $97.69 | $97.62 | 700 |
| 10:25 AM | $97.60 | Up $0.06 | $97.60 | $97.60 | 100 |
| 10:25 AM | $97.60 | Up $0.00 | $97.60 | $97.60 | 0 |
| 10:23 AM | $97.54 | Up $0.21 | $97.60 | $97.20 | 3,400 |
| 10:23 AM | $97.54 | Up $0.00 | $97.60 | $97.20 | 0 |
| 10:22 AM | $97.33 | Down $ -0.08 | $97.43 | $97.33 | 600 |
| 10:21 AM | $97.41 | Down $ -0.06 | $97.42 | $97.41 | 200 |
| 10:20 AM | $97.47 | Down $ -0.15 | $97.54 | $97.47 | 400 |
| 10:19 AM | $97.62 | Down $ -0.12 | $97.65 | $97.62 | 400 |
| 10:18 AM | $97.74 | Down $ -0.05 | $97.75 | $97.74 | 200 |
| 10:17 AM | $97.79 | Up $0.07 | $97.79 | $97.74 | 1,500 |
| 10:16 AM | $97.72 | Down $ -0.14 | $97.84 | $97.72 | 3,200 |
| 10:15 AM | $97.86 | Down $ -0.04 | $97.91 | $97.86 | 600 |
| 10:14 AM | $97.90 | Up $0.10 | $97.93 | $97.83 | 900 |
| 10:13 AM | $97.80 | Down $ -0.06 | $97.90 | $97.80 | 400 |
| 10:12 AM | $97.86 | Down $ -0.03 | $97.86 | $97.86 | 200 |
| 10:11 AM | $97.89 | Down $ -0.06 | $97.93 | $97.89 | 400 |
| 10:10 AM | $97.95 | Up $0.10 | $97.96 | $97.85 | 1,000 |
| 10:09 AM | $97.85 | Down $ -0.01 | $97.85 | $97.79 | 400 |
| 10:08 AM | $97.86 | Up $0.01 | $97.90 | $97.78 | 500 |
| 10:07 AM | $97.85 | Up $0.13 | $97.88 | $97.76 | 900 |
| 10:06 AM | $97.72 | Up $0.05 | $97.72 | $97.66 | 1,000 |
| 10:05 AM | $97.67 | Up $0.00 | $97.76 | $97.67 | 500 |
| 10:04 AM | $97.67 | Down $ -0.04 | $97.77 | $97.64 | 600 |
| 10:03 AM | $97.71 | Down $ -0.13 | $97.77 | $97.71 | 700 |
| 10:02 AM | $97.84 | Down $ -0.04 | $97.93 | $97.75 | 1,100 |
| 10:01 AM | $97.88 | Down $ -0.06 | $97.88 | $97.80 | 800 |
| 10:00 AM | $97.94 | Down $ -0.12 | $98.09 | $97.93 | 2,100 |
| 09:59 AM | $98.06 | Up $0.17 | $98.06 | $97.89 | 700 |
| 09:58 AM | $97.89 | Up $0.12 | $97.89 | $97.80 | 3,700 |
| 09:57 AM | $97.77 | Up $0.00 | $97.77 | $97.69 | 700 |
| 09:56 AM | $97.77 | Down $ -0.03 | $97.82 | $97.76 | 1,000 |
| 09:55 AM | $97.80 | Down $ -0.28 | $98.03 | $97.80 | 900 |
| 09:54 AM | $98.08 | Up $0.18 | $98.08 | $97.96 | 1,100 |
| 09:52 AM | $97.90 | Up $0.19 | $97.90 | $97.54 | 2,900 |
| 09:52 AM | $97.90 | Up $0.00 | $97.90 | $97.54 | 0 |
| 09:51 AM | $97.71 | Down $ -0.06 | $97.75 | $97.71 | 500 |
| 09:50 AM | $97.77 | Up $0.02 | $97.77 | $97.68 | 2,700 |
| 09:49 AM | $97.75 | Down $ -0.08 | $97.79 | $97.75 | 400 |
| 09:48 AM | $97.83 | Up $0.05 | $97.88 | $97.82 | 1,100 |
| 09:47 AM | $97.78 | Down $ -0.05 | $98.06 | $97.78 | 700 |
| 09:45 AM | $97.83 | Down $ -0.12 | $97.88 | $97.80 | 1,100 |
| 09:45 AM | $97.83 | Up $0.00 | $97.88 | $97.80 | 0 |
| 09:44 AM | $97.95 | Up $0.03 | $98.04 | $97.94 | 800 |
| 09:43 AM | $97.92 | Up $0.02 | $97.92 | $97.87 | 600 |
| 09:42 AM | $97.90 | Down $ -0.03 | $98.01 | $97.90 | 400 |
| 09:41 AM | $97.93 | Down $ -0.05 | $97.93 | $97.93 | 400 |
| 09:40 AM | $97.98 | Down $ -0.38 | $98.34 | $97.95 | 2,800 |
| 09:39 AM | $98.36 | Up $0.31 | $98.36 | $98.05 | 2,900 |
| 09:37 AM | $98.05 | Up $0.07 | $98.06 | $97.98 | 700 |
| 09:37 AM | $98.05 | Up $0.00 | $98.06 | $97.98 | 0 |
| 09:36 AM | $97.98 | Down $ -0.20 | $98.21 | $97.98 | 2,300 |
| 09:35 AM | $98.18 | Down $ -0.39 | $98.39 | $98.03 | 2,200 |
| 09:34 AM | $98.57 | Up $0.06 | $98.57 | $98.39 | 2,100 |
| 09:33 AM | $98.51 | Up $0.25 | $98.58 | $98.37 | 900 |
| 09:32 AM | $98.27 | Up $0.00 | $98.27 | $98.26 | 200 |
| 09:31 AM | $98.27 | Down $ -0.25 | $98.47 | $98.18 | 2,900 |
| 09:30 AM | $98.52 | Down $ -0.11 | $98.52 | $98.44 | 3,100 |
| Previous close | $98.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/03/2026 | $97.42 | $96.63 | $97.53 | $96.40 | 670,300 |
| 03/03/2026 | $98.62 | $97.62 | $99.63 | $97.45 | 1,329,300 |
| 02/03/2026 | $98.40 | $98.74 | $98.80 | $97.82 | 1,519,900 |
| 27/02/2026 | $97.86 | $97.40 | $98.27 | $97.02 | 2,792,500 |
| 26/02/2026 | $95.62 | $94.80 | $96.43 | $94.74 | 1,174,600 |
| 25/02/2026 | $92.45 | $92.30 | $92.93 | $92.06 | 970,200 |
| 24/02/2026 | $94.29 | $93.15 | $94.37 | $93.15 | 450,200 |
| 23/02/2026 | $92.54 | $92.35 | $92.78 | $92.00 | 1,154,900 |
| 20/02/2026 | $94.20 | $93.74 | $94.34 | $93.35 | 1,642,100 |
| 19/02/2026 | $93.86 | $94.62 | $94.97 | $93.70 | 1,012,400 |
| 18/02/2026 | $94.28 | $93.95 | $94.48 | $93.56 | 1,050,400 |
| 17/02/2026 | $92.96 | $91.34 | $93.10 | $91.31 | 1,294,000 |
| 13/02/2026 | $90.09 | $90.60 | $90.72 | $89.08 | 712,100 |
| 12/02/2026 | $90.24 | $90.67 | $91.85 | $90.07 | 1,065,900 |
| 11/02/2026 | $96.29 | $96.14 | $96.58 | $95.00 | 635,500 |
| 10/02/2026 | $95.32 | $95.97 | $96.17 | $95.25 | 419,500 |
| 09/02/2026 | $96.29 | $96.37 | $96.48 | $95.96 | 1,089,300 |
| 06/02/2026 | $96.84 | $96.46 | $97.00 | $96.19 | 429,300 |
| 05/02/2026 | $96.32 | $96.61 | $96.74 | $95.93 | 402,800 |
| 04/02/2026 | $96.00 | $93.50 | $96.00 | $93.22 | 3,463,000 |
| 03/02/2026 | $91.05 | $91.83 | $91.90 | $90.96 | 264,500 |
| 02/02/2026 | $91.59 | $91.45 | $91.74 | $91.18 | 617,000 |
| 30/01/2026 | $91.23 | $90.16 | $91.27 | $90.12 | 558,600 |
| 29/01/2026 | $91.00 | $91.22 | $91.72 | $90.75 | 915,800 |
| 28/01/2026 | $91.48 | $92.25 | $92.38 | $91.26 | 1,233,800 |
| 27/01/2026 | $91.74 | $92.30 | $92.40 | $91.68 | 358,600 |
| 26/01/2026 | $92.08 | $92.06 | $92.40 | $91.83 | 587,100 |
| 23/01/2026 | $93.74 | $93.99 | $94.45 | $93.68 | 761,600 |
| 22/01/2026 | $94.59 | $95.17 | $95.25 | $94.53 | 587,600 |
| 21/01/2026 | $94.16 | $95.06 | $95.16 | $93.92 | 871,300 |
Graphs are not available, please refer to the detailed table