Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
102.31 Up 0.47 (0.46 %)
Delayed : 2026/07/24 17:40:00
- Previous close $101.84
- Opening $102.06
- Today High $103.11
- Today Low $102.06
- Price Bid $102.00
- Price Ask $102.00
- 52 Weeks High $111.63
- 52 Weeks Low $84.78
- Size Bid 11
- Size Ask 1
- Volume 337,773
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $102.31 | Up $0.05 | $102.31 | $102.31 | 119,100 |
| 03:59 PM | $102.26 | Down $ -0.02 | $102.28 | $102.20 | 24,900 |
| 03:58 PM | $102.28 | Down $ -0.04 | $102.32 | $102.28 | 10,000 |
| 03:57 PM | $102.32 | Down $ -0.04 | $102.40 | $102.32 | 4,700 |
| 03:56 PM | $102.36 | Down $ -0.07 | $102.43 | $102.33 | 2,700 |
| 03:55 PM | $102.43 | Down $ -0.21 | $102.62 | $102.42 | 5,600 |
| 03:54 PM | $102.64 | Up $0.04 | $102.64 | $102.56 | 1,700 |
| 03:53 PM | $102.60 | Up $0.08 | $102.63 | $102.58 | 1,000 |
| 03:52 PM | $102.52 | Down $ -0.03 | $102.53 | $102.49 | 1,700 |
| 03:51 PM | $102.55 | Down $ -0.02 | $102.59 | $102.55 | 1,400 |
| 03:50 PM | $102.57 | Up $0.02 | $102.60 | $102.53 | 2,700 |
| 03:49 PM | $102.55 | Up $0.01 | $102.61 | $102.51 | 3,400 |
| 03:48 PM | $102.54 | Down $ -0.02 | $102.54 | $102.54 | 100 |
| 03:47 PM | $102.56 | Down $ -0.01 | $102.56 | $102.56 | 400 |
| 03:46 PM | $102.57 | Down $ -0.02 | $102.57 | $102.53 | 2,100 |
| 03:45 PM | $102.59 | Down $ -0.02 | $102.59 | $102.59 | 100 |
| 03:44 PM | $102.61 | Up $0.04 | $102.61 | $102.57 | 600 |
| 03:43 PM | $102.57 | Down $ -0.03 | $102.59 | $102.55 | 1,200 |
| 03:42 PM | $102.60 | Up $0.01 | $102.65 | $102.60 | 300 |
| 03:41 PM | $102.59 | Up $0.04 | $102.65 | $102.55 | 1,800 |
| 03:40 PM | $102.55 | Up $0.04 | $102.61 | $102.55 | 1,100 |
| 03:39 PM | $102.51 | Up $0.02 | $102.54 | $102.51 | 300 |
| 03:38 PM | $102.49 | Down $ -0.05 | $102.54 | $102.49 | 700 |
| 03:37 PM | $102.54 | Up $0.01 | $102.57 | $102.54 | 700 |
| 03:36 PM | $102.54 | Down $ -0.03 | $102.54 | $102.51 | 600 |
| 03:35 PM | $102.57 | Up $0.04 | $102.57 | $102.57 | 100 |
| 03:33 PM | $102.53 | Up $0.06 | $102.54 | $102.49 | 1,200 |
| 03:33 PM | $102.53 | Up $0.00 | $102.54 | $102.49 | 0 |
| 03:32 PM | $102.47 | Up $0.02 | $102.50 | $102.45 | 900 |
| 03:31 PM | $102.45 | Up $0.02 | $102.45 | $102.45 | 100 |
| 03:30 PM | $102.43 | Up $0.02 | $102.43 | $102.40 | 600 |
| 03:29 PM | $102.41 | Up $0.03 | $102.41 | $102.38 | 1,200 |
| 03:28 PM | $102.38 | Down $ -0.04 | $102.40 | $102.38 | 200 |
| 03:27 PM | $102.42 | Up $0.00 | $102.42 | $102.40 | 1,600 |
| 03:25 PM | $102.42 | Down $ -0.01 | $102.42 | $102.42 | 300 |
| 03:25 PM | $102.42 | Up $0.00 | $102.42 | $102.42 | 0 |
| 03:24 PM | $102.43 | Down $ -0.04 | $102.46 | $102.43 | 400 |
| 03:23 PM | $102.47 | Down $ -0.03 | $102.47 | $102.47 | 100 |
| 03:22 PM | $102.50 | Up $0.00 | $102.50 | $102.44 | 200 |
| 03:21 PM | $102.50 | Up $0.07 | $102.50 | $102.48 | 200 |
| 03:20 PM | $102.43 | Down $ -0.03 | $102.49 | $102.43 | 600 |
| 03:19 PM | $102.46 | Up $0.00 | $102.46 | $102.46 | 100 |
| 03:17 PM | $102.46 | Down $ -0.06 | $102.48 | $102.46 | 300 |
| 03:17 PM | $102.46 | Up $0.00 | $102.48 | $102.46 | 0 |
| 03:15 PM | $102.52 | Up $0.05 | $102.56 | $102.52 | 700 |
| 03:15 PM | $102.52 | Up $0.00 | $102.56 | $102.52 | 0 |
| 03:13 PM | $102.47 | Down $ -0.03 | $102.54 | $102.47 | 1,300 |
| 03:13 PM | $102.47 | Up $0.00 | $102.54 | $102.47 | 0 |
| 03:11 PM | $102.50 | Up $0.00 | $102.52 | $102.50 | 200 |
| 03:11 PM | $102.50 | Up $0.00 | $102.52 | $102.50 | 0 |
| 03:08 PM | $102.50 | Down $ -0.01 | $102.50 | $102.50 | 200 |
| 03:08 PM | $102.50 | Up $0.00 | $102.50 | $102.50 | 0 |
| 03:08 PM | $102.50 | Up $0.00 | $102.50 | $102.50 | 0 |
| 03:07 PM | $102.51 | Down $ -0.04 | $102.56 | $102.51 | 600 |
| 03:06 PM | $102.55 | Up $0.05 | $102.55 | $102.51 | 600 |
| 03:05 PM | $102.50 | Up $0.02 | $102.54 | $102.50 | 600 |
| 03:03 PM | $102.48 | Down $ -0.01 | $102.48 | $102.48 | 300 |
| 03:03 PM | $102.48 | Up $0.00 | $102.48 | $102.48 | 0 |
| 03:02 PM | $102.49 | Down $ -0.02 | $102.52 | $102.49 | 300 |
| 03:01 PM | $102.51 | Up $0.06 | $102.51 | $102.49 | 300 |
| 02:59 PM | $102.45 | Down $ -0.03 | $102.45 | $102.45 | 100 |
| 02:59 PM | $102.45 | Up $0.00 | $102.45 | $102.45 | 0 |
| 02:58 PM | $102.48 | Up $0.03 | $102.48 | $102.48 | 100 |
| 02:57 PM | $102.45 | Up $0.10 | $102.45 | $102.44 | 300 |
| 02:52 PM | $102.35 | Up $0.03 | $102.35 | $102.30 | 500 |
| 02:52 PM | $102.35 | Up $0.00 | $102.35 | $102.30 | 0 |
| 02:52 PM | $102.35 | Up $0.00 | $102.35 | $102.30 | 0 |
| 02:52 PM | $102.35 | Up $0.00 | $102.35 | $102.30 | 0 |
| 02:52 PM | $102.35 | Up $0.00 | $102.35 | $102.30 | 0 |
| 02:51 PM | $102.32 | Down $ -0.07 | $102.36 | $102.32 | 400 |
| 02:50 PM | $102.39 | Up $0.03 | $102.39 | $102.38 | 300 |
| 02:49 PM | $102.36 | Up $0.05 | $102.36 | $102.36 | 100 |
| 02:48 PM | $102.31 | Up $0.00 | $102.31 | $102.31 | 100 |
| 02:46 PM | $102.31 | Down $ -0.08 | $102.31 | $102.31 | 100 |
| 02:46 PM | $102.31 | Up $0.00 | $102.31 | $102.31 | 0 |
| 02:44 PM | $102.39 | Up $0.04 | $102.40 | $102.39 | 600 |
| 02:44 PM | $102.39 | Up $0.00 | $102.40 | $102.39 | 0 |
| 02:42 PM | $102.35 | Down $ -0.03 | $102.35 | $102.35 | 100 |
| 02:42 PM | $102.35 | Up $0.00 | $102.35 | $102.35 | 0 |
| 02:41 PM | $102.38 | Up $0.03 | $102.38 | $102.38 | 100 |
| 02:40 PM | $102.35 | Up $0.06 | $102.35 | $102.35 | 100 |
| 02:37 PM | $102.29 | Up $0.06 | $102.34 | $102.23 | 1,000 |
| 02:37 PM | $102.29 | Up $0.00 | $102.34 | $102.23 | 0 |
| 02:37 PM | $102.29 | Up $0.00 | $102.34 | $102.23 | 0 |
| 02:36 PM | $102.23 | Down $ -0.04 | $102.23 | $102.23 | 100 |
| 02:34 PM | $102.27 | Down $ -0.06 | $102.27 | $102.24 | 600 |
| 02:34 PM | $102.27 | Up $0.00 | $102.27 | $102.24 | 0 |
| 02:33 PM | $102.33 | Down $ -0.02 | $102.33 | $102.33 | 900 |
| 02:32 PM | $102.35 | Down $ -0.05 | $102.35 | $102.35 | 100 |
| 02:30 PM | $102.40 | Up $0.01 | $102.40 | $102.39 | 400 |
| 02:30 PM | $102.40 | Up $0.00 | $102.40 | $102.39 | 0 |
| 02:29 PM | $102.39 | Up $0.03 | $102.39 | $102.33 | 1,300 |
| 02:28 PM | $102.36 | Up $0.00 | $102.36 | $102.36 | 200 |
| 02:27 PM | $102.36 | Down $ -0.07 | $102.36 | $102.36 | 100 |
| 02:24 PM | $102.43 | Up $0.05 | $102.43 | $102.39 | 400 |
| 02:24 PM | $102.43 | Up $0.00 | $102.43 | $102.39 | 0 |
| 02:24 PM | $102.43 | Up $0.00 | $102.43 | $102.39 | 0 |
| 02:21 PM | $102.38 | Down $ -0.07 | $102.42 | $102.38 | 900 |
| 02:21 PM | $102.38 | Up $0.00 | $102.42 | $102.38 | 0 |
| 02:21 PM | $102.38 | Up $0.00 | $102.42 | $102.38 | 0 |
| 02:20 PM | $102.45 | Up $0.11 | $102.45 | $102.40 | 500 |
| 02:19 PM | $102.34 | Down $ -0.08 | $102.46 | $102.34 | 1,200 |
| 02:16 PM | $102.42 | Down $ -0.01 | $102.42 | $102.41 | 200 |
| 02:16 PM | $102.42 | Up $0.00 | $102.42 | $102.41 | 0 |
| 02:16 PM | $102.42 | Up $0.00 | $102.42 | $102.41 | 0 |
| 02:15 PM | $102.43 | Down $ -0.03 | $102.47 | $102.43 | 300 |
| 02:14 PM | $102.46 | Up $0.06 | $102.50 | $102.46 | 400 |
| 02:13 PM | $102.40 | Down $ -0.05 | $102.43 | $102.40 | 200 |
| 02:11 PM | $102.45 | Down $ -0.08 | $102.51 | $102.45 | 900 |
| 02:11 PM | $102.45 | Up $0.00 | $102.51 | $102.45 | 0 |
| 02:07 PM | $102.53 | Up $0.01 | $102.53 | $102.53 | 100 |
| 02:07 PM | $102.53 | Up $0.00 | $102.53 | $102.53 | 0 |
| 02:07 PM | $102.53 | Up $0.00 | $102.53 | $102.53 | 0 |
| 02:07 PM | $102.53 | Up $0.00 | $102.53 | $102.53 | 0 |
| 02:06 PM | $102.52 | Up $0.04 | $102.52 | $102.49 | 400 |
| 02:04 PM | $102.48 | Up $0.06 | $102.48 | $102.48 | 100 |
| 02:04 PM | $102.48 | Up $0.00 | $102.48 | $102.48 | 0 |
| 02:02 PM | $102.42 | Down $ -0.09 | $102.55 | $102.42 | 600 |
| 02:02 PM | $102.42 | Up $0.00 | $102.55 | $102.42 | 0 |
| 02:00 PM | $102.51 | Down $ -0.04 | $102.51 | $102.51 | 100 |
| 02:00 PM | $102.51 | Up $0.00 | $102.51 | $102.51 | 0 |
| 01:59 PM | $102.55 | Up $0.00 | $102.55 | $102.55 | 100 |
| 01:58 PM | $102.55 | Down $ -0.05 | $102.55 | $102.55 | 200 |
| 01:57 PM | $102.60 | Up $0.05 | $102.60 | $102.57 | 1,500 |
| 01:55 PM | $102.55 | Down $ -0.07 | $102.61 | $102.55 | 600 |
| 01:55 PM | $102.55 | Up $0.00 | $102.61 | $102.55 | 0 |
| 01:52 PM | $102.62 | Up $0.00 | $102.62 | $102.62 | 200 |
| 01:52 PM | $102.62 | Up $0.00 | $102.62 | $102.62 | 0 |
| 01:52 PM | $102.62 | Up $0.00 | $102.62 | $102.62 | 0 |
| 01:51 PM | $102.62 | Down $ -0.09 | $102.68 | $102.62 | 400 |
| 01:50 PM | $102.71 | Down $ -0.02 | $102.71 | $102.71 | 300 |
| 01:49 PM | $102.73 | Down $ -0.02 | $102.73 | $102.73 | 400 |
| 01:48 PM | $102.75 | Down $ -0.03 | $102.77 | $102.75 | 700 |
| 01:46 PM | $102.78 | Down $ -0.07 | $102.78 | $102.78 | 200 |
| 01:46 PM | $102.78 | Up $0.00 | $102.78 | $102.78 | 0 |
| 01:45 PM | $102.85 | Up $0.13 | $102.85 | $102.80 | 1,100 |
| 01:44 PM | $102.72 | Down $ -0.03 | $102.72 | $102.72 | 300 |
| 01:43 PM | $102.75 | Down $ -0.04 | $102.75 | $102.75 | 100 |
| 01:41 PM | $102.79 | Up $0.00 | $102.79 | $102.79 | 100 |
| 01:41 PM | $102.79 | Up $0.00 | $102.79 | $102.79 | 0 |
| 01:40 PM | $102.79 | Up $0.06 | $102.79 | $102.78 | 1,000 |
| 01:36 PM | $102.73 | Down $ -0.02 | $102.73 | $102.73 | 100 |
| 01:36 PM | $102.73 | Up $0.00 | $102.73 | $102.73 | 0 |
| 01:36 PM | $102.73 | Up $0.00 | $102.73 | $102.73 | 0 |
| 01:36 PM | $102.73 | Up $0.00 | $102.73 | $102.73 | 0 |
| 01:34 PM | $102.75 | Up $0.01 | $102.77 | $102.75 | 600 |
| 01:34 PM | $102.75 | Up $0.00 | $102.77 | $102.75 | 0 |
| 01:33 PM | $102.74 | Up $0.05 | $102.75 | $102.71 | 500 |
| 01:30 PM | $102.69 | Up $0.04 | $102.69 | $102.68 | 500 |
| 01:30 PM | $102.69 | Up $0.00 | $102.69 | $102.68 | 0 |
| 01:30 PM | $102.69 | Up $0.00 | $102.69 | $102.68 | 0 |
| 01:29 PM | $102.65 | Up $0.01 | $102.65 | $102.62 | 400 |
| 01:27 PM | $102.64 | Up $0.05 | $102.64 | $102.61 | 300 |
| 01:27 PM | $102.64 | Up $0.00 | $102.64 | $102.61 | 0 |
| 01:25 PM | $102.59 | Down $ -0.03 | $102.61 | $102.59 | 300 |
| 01:25 PM | $102.59 | Up $0.00 | $102.61 | $102.59 | 0 |
| 01:24 PM | $102.62 | Down $ -0.08 | $102.62 | $102.62 | 300 |
| 01:22 PM | $102.70 | Up $0.04 | $102.70 | $102.70 | 100 |
| 01:22 PM | $102.70 | Up $0.00 | $102.70 | $102.70 | 0 |
| 01:20 PM | $102.66 | Up $0.13 | $102.66 | $102.58 | 500 |
| 01:20 PM | $102.66 | Up $0.00 | $102.66 | $102.58 | 0 |
| 01:19 PM | $102.53 | Down $ -0.06 | $102.53 | $102.53 | 200 |
| 01:18 PM | $102.59 | Up $0.04 | $102.59 | $102.59 | 100 |
| 01:17 PM | $102.55 | Down $ -0.07 | $102.59 | $102.55 | 1,000 |
| 01:16 PM | $102.62 | Up $0.06 | $102.62 | $102.58 | 600 |
| 01:15 PM | $102.56 | Down $ -0.01 | $102.59 | $102.56 | 500 |
| 01:14 PM | $102.57 | Down $ -0.09 | $102.60 | $102.56 | 1,900 |
| 01:11 PM | $102.66 | Up $0.04 | $102.66 | $102.63 | 500 |
| 01:11 PM | $102.66 | Up $0.00 | $102.66 | $102.63 | 0 |
| 01:11 PM | $102.66 | Up $0.00 | $102.66 | $102.63 | 0 |
| 01:09 PM | $102.62 | Down $ -0.04 | $102.62 | $102.62 | 100 |
| 01:09 PM | $102.62 | Up $0.00 | $102.62 | $102.62 | 0 |
| 01:06 PM | $102.66 | Up $0.01 | $102.71 | $102.66 | 1,000 |
| 01:06 PM | $102.66 | Up $0.00 | $102.71 | $102.66 | 0 |
| 01:06 PM | $102.66 | Up $0.00 | $102.71 | $102.66 | 0 |
| 01:03 PM | $102.65 | Up $0.00 | $102.65 | $102.65 | 200 |
| 01:03 PM | $102.65 | Up $0.00 | $102.65 | $102.65 | 0 |
| 01:03 PM | $102.65 | Up $0.00 | $102.65 | $102.65 | 0 |
| 01:01 PM | $102.65 | Up $0.00 | $102.65 | $102.65 | 100 |
| 01:01 PM | $102.65 | Up $0.00 | $102.65 | $102.65 | 0 |
| 01:00 PM | $102.65 | Down $ -0.02 | $102.68 | $102.65 | 200 |
| 12:59 PM | $102.67 | Up $0.07 | $102.67 | $102.64 | 200 |
| 12:58 PM | $102.60 | Down $ -0.05 | $102.60 | $102.60 | 100 |
| 12:51 PM | $102.65 | Up $0.09 | $102.65 | $102.59 | 1,600 |
| 12:51 PM | $102.65 | Up $0.00 | $102.65 | $102.59 | 0 |
| 12:51 PM | $102.65 | Up $0.00 | $102.65 | $102.59 | 0 |
| 12:51 PM | $102.65 | Up $0.00 | $102.65 | $102.59 | 0 |
| 12:51 PM | $102.65 | Up $0.00 | $102.65 | $102.59 | 0 |
| 12:51 PM | $102.65 | Up $0.00 | $102.65 | $102.59 | 0 |
| 12:51 PM | $102.65 | Up $0.00 | $102.65 | $102.59 | 0 |
| 12:48 PM | $102.56 | Up $0.05 | $102.56 | $102.56 | 300 |
| 12:48 PM | $102.56 | Up $0.00 | $102.56 | $102.56 | 0 |
| 12:48 PM | $102.56 | Up $0.00 | $102.56 | $102.56 | 0 |
| 12:47 PM | $102.52 | Up $0.00 | $102.55 | $102.52 | 200 |
| 12:45 PM | $102.51 | Up $0.07 | $102.51 | $102.50 | 500 |
| 12:45 PM | $102.51 | Up $0.00 | $102.51 | $102.50 | 0 |
| 12:44 PM | $102.44 | Down $ -0.06 | $102.49 | $102.44 | 300 |
| 12:43 PM | $102.50 | Down $ -0.05 | $102.53 | $102.50 | 800 |
| 12:42 PM | $102.55 | Up $0.00 | $102.55 | $102.55 | 100 |
| 12:39 PM | $102.55 | Down $ -0.02 | $102.58 | $102.55 | 600 |
| 12:39 PM | $102.55 | Up $0.00 | $102.58 | $102.55 | 0 |
| 12:39 PM | $102.55 | Up $0.00 | $102.58 | $102.55 | 0 |
| 12:35 PM | $102.57 | Down $ -0.06 | $102.60 | $102.57 | 500 |
| 12:35 PM | $102.57 | Up $0.00 | $102.60 | $102.57 | 0 |
| 12:35 PM | $102.57 | Up $0.00 | $102.60 | $102.57 | 0 |
| 12:35 PM | $102.57 | Up $0.00 | $102.60 | $102.57 | 0 |
| 12:34 PM | $102.63 | Up $0.02 | $102.63 | $102.62 | 400 |
| 12:31 PM | $102.61 | Down $ -0.03 | $102.69 | $102.61 | 500 |
| 12:31 PM | $102.61 | Up $0.00 | $102.69 | $102.61 | 0 |
| 12:31 PM | $102.61 | Up $0.00 | $102.69 | $102.61 | 0 |
| 12:30 PM | $102.64 | Down $ -0.02 | $102.70 | $102.64 | 600 |
| 12:29 PM | $102.66 | Up $0.05 | $102.66 | $102.66 | 200 |
| 12:28 PM | $102.61 | Up $0.06 | $102.61 | $102.61 | 300 |
| 12:26 PM | $102.55 | Down $ -0.14 | $102.64 | $102.55 | 1,600 |
| 12:26 PM | $102.55 | Up $0.00 | $102.64 | $102.55 | 0 |
| 12:25 PM | $102.69 | Up $0.09 | $102.69 | $102.54 | 2,100 |
| 12:23 PM | $102.60 | Up $0.03 | $102.60 | $102.58 | 200 |
| 12:23 PM | $102.60 | Up $0.00 | $102.60 | $102.58 | 0 |
| 12:21 PM | $102.57 | Down $ -0.11 | $102.62 | $102.57 | 300 |
| 12:21 PM | $102.57 | Up $0.00 | $102.62 | $102.57 | 0 |
| 12:19 PM | $102.68 | Up $0.01 | $102.68 | $102.64 | 600 |
| 12:19 PM | $102.68 | Up $0.00 | $102.68 | $102.64 | 0 |
| 12:18 PM | $102.67 | Down $ -0.03 | $102.67 | $102.67 | 100 |
| 12:16 PM | $102.70 | Up $0.00 | $102.70 | $102.70 | 100 |
| 12:16 PM | $102.70 | Up $0.00 | $102.70 | $102.70 | 0 |
| 12:11 PM | $102.70 | Up $0.09 | $102.70 | $102.67 | 500 |
| 12:11 PM | $102.70 | Up $0.00 | $102.70 | $102.67 | 0 |
| 12:11 PM | $102.70 | Up $0.00 | $102.70 | $102.67 | 0 |
| 12:11 PM | $102.70 | Up $0.00 | $102.70 | $102.67 | 0 |
| 12:11 PM | $102.70 | Up $0.00 | $102.70 | $102.67 | 0 |
| 12:10 PM | $102.61 | Down $ -0.07 | $102.61 | $102.61 | 100 |
| 12:09 PM | $102.68 | Up $0.09 | $102.68 | $102.68 | 300 |
| 12:06 PM | $102.59 | Down $ -0.03 | $102.61 | $102.59 | 200 |
| 12:06 PM | $102.59 | Up $0.00 | $102.61 | $102.59 | 0 |
| 12:06 PM | $102.59 | Up $0.00 | $102.61 | $102.59 | 0 |
| 12:04 PM | $102.62 | Down $ -0.07 | $102.62 | $102.62 | 100 |
| 12:04 PM | $102.62 | Up $0.00 | $102.62 | $102.62 | 0 |
| 12:03 PM | $102.69 | Down $ -0.05 | $102.69 | $102.67 | 800 |
| 12:01 PM | $102.74 | Down $ -0.01 | $102.74 | $102.72 | 300 |
| 12:01 PM | $102.74 | Up $0.00 | $102.74 | $102.72 | 0 |
| 12:00 PM | $102.75 | Up $0.06 | $102.75 | $102.74 | 700 |
| 11:59 AM | $102.69 | Down $ -0.07 | $102.73 | $102.69 | 300 |
| 11:58 AM | $102.76 | Down $ -0.02 | $102.76 | $102.76 | 100 |
| 11:57 AM | $102.78 | Down $ -0.09 | $102.87 | $102.78 | 1,600 |
| 11:55 AM | $102.87 | Down $ -0.07 | $102.88 | $102.87 | 800 |
| 11:55 AM | $102.87 | Up $0.00 | $102.88 | $102.87 | 0 |
| 11:54 AM | $102.94 | Up $0.04 | $102.94 | $102.91 | 900 |
| 11:53 AM | $102.90 | Up $0.01 | $102.90 | $102.89 | 700 |
| 11:52 AM | $102.89 | Down $ -0.04 | $102.91 | $102.87 | 800 |
| 11:51 AM | $102.93 | Down $ -0.07 | $102.93 | $102.93 | 100 |
| 11:50 AM | $103.00 | Up $0.03 | $103.00 | $102.92 | 600 |
| 11:49 AM | $102.97 | Up $0.00 | $102.97 | $102.97 | 200 |
| 11:48 AM | $102.97 | Down $ -0.04 | $102.97 | $102.97 | 200 |
| 11:45 AM | $103.01 | Up $0.08 | $103.01 | $102.98 | 800 |
| 11:45 AM | $103.01 | Up $0.00 | $103.01 | $102.98 | 0 |
| 11:45 AM | $103.01 | Up $0.00 | $103.01 | $102.98 | 0 |
| 11:44 AM | $102.93 | Down $ -0.01 | $102.95 | $102.93 | 400 |
| 11:43 AM | $102.94 | Down $ -0.06 | $102.97 | $102.94 | 800 |
| 11:42 AM | $103.00 | Up $0.17 | $103.00 | $102.78 | 2,800 |
| 11:41 AM | $102.83 | Up $0.01 | $102.90 | $102.83 | 8,900 |
| 11:40 AM | $102.82 | Down $ -0.10 | $102.90 | $102.82 | 700 |
| 11:39 AM | $102.92 | Down $ -0.08 | $102.92 | $102.92 | 100 |
| 11:38 AM | $103.00 | Up $0.00 | $103.00 | $102.92 | 1,800 |
| 11:36 AM | $103.00 | Up $0.09 | $103.00 | $103.00 | 100 |
| 11:36 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 11:35 AM | $102.91 | Down $ -0.06 | $102.94 | $102.91 | 400 |
| 11:33 AM | $102.97 | Down $ -0.01 | $102.97 | $102.97 | 500 |
| 11:33 AM | $102.97 | Up $0.00 | $102.97 | $102.97 | 0 |
| 11:32 AM | $102.98 | Down $ -0.08 | $103.02 | $102.98 | 300 |
| 11:30 AM | $103.06 | Down $ -0.04 | $103.06 | $103.06 | 100 |
| 11:30 AM | $103.06 | Up $0.00 | $103.06 | $103.06 | 0 |
| 11:29 AM | $103.10 | Up $0.00 | $103.10 | $103.06 | 200 |
| 11:28 AM | $103.10 | Up $0.03 | $103.11 | $103.09 | 1,600 |
| 11:27 AM | $103.07 | Up $0.10 | $103.07 | $103.05 | 800 |
| 11:25 AM | $102.97 | Down $ -0.02 | $102.97 | $102.97 | 100 |
| 11:25 AM | $102.97 | Up $0.00 | $102.97 | $102.97 | 0 |
| 11:24 AM | $102.99 | Down $ -0.01 | $102.99 | $102.99 | 300 |
| 11:23 AM | $103.00 | Up $0.02 | $103.00 | $102.98 | 2,500 |
| 11:22 AM | $102.98 | Up $0.03 | $102.98 | $102.94 | 200 |
| 11:21 AM | $102.95 | Up $0.10 | $102.95 | $102.95 | 400 |
| 11:20 AM | $102.85 | Up $0.01 | $102.85 | $102.79 | 300 |
| 11:18 AM | $102.84 | Up $0.08 | $102.84 | $102.81 | 200 |
| 11:18 AM | $102.84 | Up $0.00 | $102.84 | $102.81 | 0 |
| 11:16 AM | $102.76 | Down $ -0.05 | $102.82 | $102.76 | 600 |
| 11:16 AM | $102.76 | Up $0.00 | $102.82 | $102.76 | 0 |
| 11:15 AM | $102.81 | Up $0.10 | $102.81 | $102.67 | 3,000 |
| 11:14 AM | $102.71 | Up $0.06 | $102.71 | $102.69 | 300 |
| 11:13 AM | $102.65 | Up $0.03 | $102.65 | $102.61 | 300 |
| 11:12 AM | $102.62 | Down $ -0.09 | $102.62 | $102.61 | 1,100 |
| 11:11 AM | $102.71 | Up $0.01 | $102.71 | $102.71 | 100 |
| 11:10 AM | $102.70 | Up $0.11 | $102.71 | $102.58 | 700 |
| 11:09 AM | $102.60 | Down $ -0.03 | $102.61 | $102.60 | 300 |
| 11:08 AM | $102.62 | Down $ -0.04 | $102.66 | $102.62 | 300 |
| 11:07 AM | $102.66 | Down $ -0.01 | $102.68 | $102.66 | 1,500 |
| 11:05 AM | $102.67 | Up $0.13 | $102.67 | $102.67 | 200 |
| 11:05 AM | $102.67 | Up $0.00 | $102.67 | $102.67 | 0 |
| 11:03 AM | $102.54 | Up $0.14 | $102.54 | $102.54 | 100 |
| 11:03 AM | $102.54 | Up $0.00 | $102.54 | $102.54 | 0 |
| 11:02 AM | $102.40 | Down $ -0.05 | $102.49 | $102.40 | 200 |
| 11:01 AM | $102.45 | Down $ -0.06 | $102.46 | $102.45 | 200 |
| 10:59 AM | $102.52 | Up $0.00 | $102.52 | $102.52 | 100 |
| 10:59 AM | $102.52 | Up $0.00 | $102.52 | $102.52 | 0 |
| 10:58 AM | $102.51 | Down $ -0.05 | $102.51 | $102.51 | 100 |
| 10:57 AM | $102.56 | Down $ -0.01 | $102.56 | $102.56 | 100 |
| 10:56 AM | $102.57 | Up $0.00 | $102.57 | $102.57 | 100 |
| 10:55 AM | $102.57 | Down $ -0.01 | $102.57 | $102.57 | 100 |
| 10:54 AM | $102.58 | Up $0.00 | $102.58 | $102.58 | 100 |
| 10:53 AM | $102.58 | Down $ -0.11 | $102.69 | $102.58 | 1,600 |
| 10:51 AM | $102.69 | Up $0.06 | $102.69 | $102.65 | 200 |
| 10:51 AM | $102.69 | Up $0.00 | $102.69 | $102.65 | 0 |
| 10:50 AM | $102.63 | Up $0.03 | $102.63 | $102.63 | 100 |
| 10:49 AM | $102.60 | Down $ -0.01 | $102.60 | $102.60 | 100 |
| 10:46 AM | $102.61 | Down $ -0.06 | $102.61 | $102.61 | 300 |
| 10:46 AM | $102.61 | Up $0.00 | $102.61 | $102.61 | 0 |
| 10:46 AM | $102.61 | Up $0.00 | $102.61 | $102.61 | 0 |
| 10:44 AM | $102.67 | Down $ -0.01 | $102.67 | $102.67 | 100 |
| 10:44 AM | $102.67 | Up $0.00 | $102.67 | $102.67 | 0 |
| 10:43 AM | $102.68 | Up $0.15 | $102.68 | $102.60 | 400 |
| 10:41 AM | $102.53 | Up $0.04 | $102.53 | $102.53 | 100 |
| 10:41 AM | $102.53 | Up $0.00 | $102.53 | $102.53 | 0 |
| 10:39 AM | $102.49 | Up $0.13 | $102.49 | $102.44 | 300 |
| 10:39 AM | $102.49 | Up $0.00 | $102.49 | $102.44 | 0 |
| 10:36 AM | $102.36 | Down $ -0.10 | $102.38 | $102.36 | 200 |
| 10:36 AM | $102.36 | Up $0.00 | $102.38 | $102.36 | 0 |
| 10:36 AM | $102.36 | Up $0.00 | $102.38 | $102.36 | 0 |
| 10:35 AM | $102.46 | Down $ -0.03 | $102.57 | $102.46 | 700 |
| 10:34 AM | $102.49 | Down $ -0.06 | $102.52 | $102.49 | 200 |
| 10:33 AM | $102.55 | Up $0.02 | $102.55 | $102.46 | 300 |
| 10:32 AM | $102.53 | Down $ -0.08 | $102.67 | $102.53 | 2,300 |
| 10:31 AM | $102.61 | Up $0.11 | $102.61 | $102.57 | 300 |
| 10:30 AM | $102.50 | Up $0.04 | $102.51 | $102.50 | 300 |
| 10:28 AM | $102.46 | Down $ -0.05 | $102.46 | $102.46 | 100 |
| 10:28 AM | $102.46 | Up $0.00 | $102.46 | $102.46 | 0 |
| 10:27 AM | $102.51 | Up $0.09 | $102.51 | $102.47 | 1,000 |
| 10:26 AM | $102.42 | Down $ -0.10 | $102.49 | $102.42 | 300 |
| 10:25 AM | $102.52 | Down $ -0.09 | $102.58 | $102.51 | 700 |
| 10:24 AM | $102.62 | Down $ -0.02 | $102.65 | $102.61 | 400 |
| 10:23 AM | $102.63 | Up $0.09 | $102.63 | $102.63 | 100 |
| 10:22 AM | $102.54 | Down $ -0.05 | $102.54 | $102.44 | 800 |
| 10:20 AM | $102.59 | Up $0.08 | $102.59 | $102.59 | 100 |
| 10:20 AM | $102.59 | Up $0.00 | $102.59 | $102.59 | 0 |
| 10:19 AM | $102.51 | Down $ -0.06 | $102.55 | $102.51 | 400 |
| 10:18 AM | $102.57 | Up $0.09 | $102.57 | $102.57 | 100 |
| 10:17 AM | $102.48 | Up $0.07 | $102.48 | $102.48 | 100 |
| 10:16 AM | $102.41 | Up $0.06 | $102.41 | $102.41 | 500 |
| 10:14 AM | $102.35 | Up $0.05 | $102.40 | $102.35 | 400 |
| 10:14 AM | $102.35 | Up $0.00 | $102.40 | $102.35 | 0 |
| 10:13 AM | $102.30 | Up $0.06 | $102.35 | $102.27 | 900 |
| 10:12 AM | $102.24 | Down $ -0.13 | $102.28 | $102.24 | 600 |
| 10:11 AM | $102.37 | Up $0.10 | $102.37 | $102.37 | 200 |
| 10:10 AM | $102.27 | Up $0.07 | $102.27 | $102.25 | 400 |
| 10:09 AM | $102.20 | Down $ -0.03 | $102.20 | $102.20 | 100 |
| 10:08 AM | $102.23 | Down $ -0.04 | $102.27 | $102.23 | 200 |
| 10:07 AM | $102.27 | Down $ -0.12 | $102.38 | $102.27 | 1,400 |
| 10:06 AM | $102.39 | Down $ -0.13 | $102.43 | $102.39 | 200 |
| 10:05 AM | $102.52 | Up $0.09 | $102.52 | $102.40 | 800 |
| 10:02 AM | $102.43 | Down $ -0.05 | $102.44 | $102.38 | 1,000 |
| 10:02 AM | $102.43 | Up $0.00 | $102.44 | $102.38 | 0 |
| 10:02 AM | $102.43 | Up $0.00 | $102.44 | $102.38 | 0 |
| 10:01 AM | $102.48 | Down $ -0.01 | $102.48 | $102.48 | 500 |
| 10:00 AM | $102.49 | Down $ -0.14 | $102.69 | $102.49 | 900 |
| 09:59 AM | $102.63 | Up $0.03 | $102.66 | $102.60 | 1,400 |
| 09:58 AM | $102.60 | Down $ -0.05 | $102.60 | $102.49 | 600 |
| 09:57 AM | $102.65 | Up $0.02 | $102.65 | $102.65 | 100 |
| 09:56 AM | $102.63 | Down $ -0.14 | $102.72 | $102.62 | 1,900 |
| 09:55 AM | $102.77 | Up $0.04 | $102.77 | $102.75 | 500 |
| 09:54 AM | $102.73 | Up $0.01 | $102.73 | $102.67 | 900 |
| 09:53 AM | $102.72 | Up $0.07 | $102.75 | $102.65 | 1,000 |
| 09:51 AM | $102.65 | Down $ -0.15 | $102.68 | $102.65 | 900 |
| 09:51 AM | $102.65 | Up $0.00 | $102.68 | $102.65 | 0 |
| 09:50 AM | $102.80 | Up $0.10 | $102.80 | $102.78 | 300 |
| 09:49 AM | $102.70 | Down $ -0.23 | $102.94 | $102.70 | 2,500 |
| 09:48 AM | $102.93 | Up $0.18 | $102.95 | $102.78 | 1,400 |
| 09:47 AM | $102.75 | Up $0.07 | $102.75 | $102.72 | 200 |
| 09:46 AM | $102.68 | Up $0.23 | $102.68 | $102.56 | 1,500 |
| 09:45 AM | $102.45 | Up $0.01 | $102.46 | $102.35 | 600 |
| 09:44 AM | $102.44 | Down $ -0.14 | $102.52 | $102.44 | 300 |
| 09:43 AM | $102.58 | Down $ -0.42 | $102.93 | $102.58 | 700 |
| 09:41 AM | $103.00 | Down $ -0.04 | $103.00 | $103.00 | 100 |
| 09:41 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 09:40 AM | $103.04 | Up $0.13 | $103.04 | $102.97 | 800 |
| 09:39 AM | $102.91 | Down $ -0.13 | $102.91 | $102.91 | 200 |
| 09:38 AM | $103.04 | Up $0.04 | $103.04 | $103.04 | 300 |
| 09:37 AM | $103.00 | Up $0.40 | $103.00 | $102.76 | 700 |
| 09:36 AM | $102.60 | Up $0.01 | $102.60 | $102.60 | 100 |
| 09:35 AM | $102.59 | Up $0.25 | $102.59 | $102.57 | 600 |
| 09:34 AM | $102.34 | Down $ -0.13 | $102.36 | $102.34 | 400 |
| 09:31 AM | $102.48 | Up $0.41 | $102.48 | $102.47 | 400 |
| 09:31 AM | $102.48 | Up $0.00 | $102.48 | $102.47 | 0 |
| 09:31 AM | $102.48 | Up $0.00 | $102.48 | $102.47 | 0 |
| 09:30 AM | $102.06 | Up $0.22 | $102.06 | $102.06 | 3,600 |
| Previous close | $101.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $102.31 | $102.74 | $102.85 | $102.20 | 248,400 |
| 23/07/2026 | $101.84 | $101.65 | $102.10 | $101.18 | 471,900 |
| 22/07/2026 | $103.10 | $104.02 | $104.18 | $102.50 | 636,800 |
| 21/07/2026 | $104.03 | $104.61 | $104.90 | $104.01 | 578,700 |
| 20/07/2026 | $104.05 | $104.82 | $104.95 | $103.87 | 397,600 |
| 17/07/2026 | $105.18 | $107.68 | $107.68 | $104.96 | 1,086,200 |
| 16/07/2026 | $108.29 | $108.24 | $108.65 | $107.62 | 611,800 |
| 15/07/2026 | $104.19 | $105.41 | $105.86 | $103.77 | 382,600 |
| 14/07/2026 | $104.94 | $105.49 | $105.75 | $104.92 | 279,100 |
| 13/07/2026 | $106.94 | $107.27 | $107.68 | $106.82 | 974,600 |
| 10/07/2026 | $106.57 | $106.54 | $106.94 | $105.95 | 189,500 |
| 09/07/2026 | $106.22 | $105.75 | $106.76 | $105.68 | 834,000 |
| 08/07/2026 | $105.37 | $105.12 | $105.50 | $104.42 | 928,000 |
| 07/07/2026 | $104.96 | $106.08 | $106.08 | $104.90 | 1,025,100 |
| 06/07/2026 | $104.10 | $104.20 | $104.73 | $103.91 | 1,175,200 |
| 03/07/2026 | $106.15 | $106.28 | $106.71 | $106.00 | 198,800 |
| 02/07/2026 | $106.15 | $104.99 | $106.43 | $104.51 | 1,201,000 |
| 30/06/2026 | $102.87 | $102.82 | $103.27 | $102.65 | 596,800 |
| 29/06/2026 | $104.10 | $102.88 | $104.33 | $102.63 | 1,060,900 |
| 26/06/2026 | $105.41 | $103.85 | $105.49 | $103.70 | 892,600 |
| 25/06/2026 | $104.01 | $102.88 | $104.44 | $102.88 | 1,197,700 |
| 24/06/2026 | $103.65 | $103.41 | $104.33 | $103.02 | 603,800 |
| 23/06/2026 | $101.75 | $101.60 | $102.14 | $101.13 | 674,900 |
| 22/06/2026 | $101.81 | $101.85 | $102.13 | $100.82 | 1,123,800 |
| 19/06/2026 | $105.46 | $105.75 | $106.04 | $105.13 | 1,091,700 |
| 18/06/2026 | $103.87 | $105.50 | $105.54 | $103.63 | 553,600 |
| 17/06/2026 | $104.91 | $106.68 | $106.71 | $104.54 | 1,051,800 |
| 16/06/2026 | $106.86 | $107.09 | $107.50 | $106.50 | 558,100 |
| 15/06/2026 | $105.81 | $105.60 | $105.94 | $105.11 | 519,300 |
| 12/06/2026 | $104.84 | $104.23 | $105.03 | $103.89 | 1,847,400 |
Graphs are not available, please refer to the detailed table