Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
104.84 Up 1.66 (1.58 %)
Delayed : 2026/06/15 04:41:11
- Previous close $103.18
- Opening $103.73
- Today High $105.03
- Today Low $103.35
- Price Bid $103.00
- Price Ask $103.00
- 52 Weeks High $111.63
- 52 Weeks Low $84.78
- Size Bid 3
- Size Ask 12
- Volume 1,951,495
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $104.84 | Up $0.09 | $104.84 | $104.84 | 1,621,600 |
| 03:59 PM | $104.75 | Down $ -0.12 | $104.87 | $104.70 | 21,500 |
| 03:58 PM | $104.87 | Down $ -0.01 | $104.88 | $104.81 | 8,100 |
| 03:57 PM | $104.88 | Up $0.01 | $104.89 | $104.85 | 2,400 |
| 03:56 PM | $104.87 | Down $ -0.07 | $104.97 | $104.87 | 4,500 |
| 03:55 PM | $104.94 | Up $0.04 | $105.03 | $104.90 | 14,000 |
| 03:54 PM | $104.90 | Up $0.00 | $104.92 | $104.88 | 4,900 |
| 03:53 PM | $104.90 | Down $ -0.03 | $104.93 | $104.90 | 300 |
| 03:52 PM | $104.93 | Up $0.02 | $104.93 | $104.89 | 1,300 |
| 03:51 PM | $104.91 | Down $ -0.04 | $104.96 | $104.91 | 1,100 |
| 03:50 PM | $104.95 | Up $0.11 | $104.95 | $104.84 | 3,900 |
| 03:49 PM | $104.84 | Down $ -0.04 | $104.88 | $104.79 | 5,900 |
| 03:48 PM | $104.88 | Up $0.02 | $104.88 | $104.82 | 700 |
| 03:47 PM | $104.86 | Up $0.05 | $104.86 | $104.85 | 500 |
| 03:46 PM | $104.81 | Down $ -0.08 | $104.86 | $104.81 | 1,100 |
| 03:45 PM | $104.89 | Up $0.12 | $104.89 | $104.75 | 700 |
| 03:44 PM | $104.77 | Down $ -0.06 | $104.81 | $104.75 | 3,400 |
| 03:43 PM | $104.83 | Down $ -0.06 | $104.90 | $104.83 | 1,600 |
| 03:42 PM | $104.89 | Up $0.02 | $104.89 | $104.85 | 600 |
| 03:41 PM | $104.87 | Down $ -0.06 | $104.92 | $104.87 | 3,200 |
| 03:40 PM | $104.93 | Down $ -0.03 | $104.97 | $104.91 | 2,600 |
| 03:39 PM | $104.96 | Up $0.06 | $104.96 | $104.93 | 1,100 |
| 03:38 PM | $104.90 | Up $0.05 | $104.92 | $104.86 | 2,400 |
| 03:37 PM | $104.85 | Down $ -0.03 | $104.85 | $104.82 | 1,300 |
| 03:36 PM | $104.88 | Down $ -0.01 | $104.88 | $104.81 | 2,300 |
| 03:35 PM | $104.89 | Up $0.02 | $104.89 | $104.85 | 1,600 |
| 03:34 PM | $104.87 | Down $ -0.03 | $104.87 | $104.84 | 500 |
| 03:32 PM | $104.90 | Up $0.02 | $104.92 | $104.85 | 4,200 |
| 03:32 PM | $104.90 | Up $0.00 | $104.92 | $104.85 | 0 |
| 03:31 PM | $104.88 | Down $ -0.01 | $104.92 | $104.88 | 800 |
| 03:30 PM | $104.89 | Up $0.04 | $104.91 | $104.86 | 1,400 |
| 03:29 PM | $104.85 | Down $ -0.06 | $104.92 | $104.85 | 800 |
| 03:28 PM | $104.91 | Down $ -0.04 | $104.95 | $104.91 | 1,100 |
| 03:27 PM | $104.95 | Up $0.04 | $104.95 | $104.93 | 300 |
| 03:26 PM | $104.91 | Up $0.04 | $104.91 | $104.91 | 100 |
| 03:25 PM | $104.87 | Down $ -0.04 | $104.91 | $104.87 | 600 |
| 03:24 PM | $104.91 | Up $0.02 | $104.93 | $104.90 | 1,400 |
| 03:23 PM | $104.89 | Up $0.02 | $104.93 | $104.87 | 900 |
| 03:22 PM | $104.87 | Up $0.00 | $104.87 | $104.87 | 500 |
| 03:21 PM | $104.87 | Up $0.01 | $104.87 | $104.87 | 400 |
| 03:20 PM | $104.86 | Down $ -0.04 | $104.87 | $104.83 | 3,500 |
| 03:19 PM | $104.90 | Up $0.06 | $104.90 | $104.87 | 400 |
| 03:17 PM | $104.84 | Down $ -0.04 | $104.86 | $104.84 | 500 |
| 03:17 PM | $104.84 | Up $0.00 | $104.86 | $104.84 | 0 |
| 03:16 PM | $104.88 | Up $0.06 | $104.88 | $104.84 | 800 |
| 03:15 PM | $104.82 | Up $0.02 | $104.82 | $104.82 | 400 |
| 03:14 PM | $104.80 | Down $ -0.02 | $104.81 | $104.80 | 700 |
| 03:13 PM | $104.82 | Up $0.01 | $104.87 | $104.82 | 1,300 |
| 03:12 PM | $104.81 | Down $ -0.01 | $104.81 | $104.76 | 1,200 |
| 03:11 PM | $104.82 | Down $ -0.07 | $104.87 | $104.81 | 1,000 |
| 03:10 PM | $104.89 | Up $0.01 | $104.93 | $104.89 | 1,700 |
| 03:09 PM | $104.88 | Down $ -0.10 | $104.93 | $104.88 | 1,800 |
| 03:08 PM | $104.98 | Down $ -0.01 | $104.98 | $104.93 | 1,300 |
| 03:07 PM | $104.99 | Up $0.03 | $104.99 | $104.99 | 100 |
| 03:06 PM | $104.96 | Up $0.04 | $104.96 | $104.90 | 1,200 |
| 03:04 PM | $104.92 | Up $0.04 | $104.97 | $104.92 | 900 |
| 03:04 PM | $104.92 | Up $0.00 | $104.97 | $104.92 | 0 |
| 03:03 PM | $104.88 | Down $ -0.01 | $104.91 | $104.88 | 400 |
| 03:02 PM | $104.89 | Up $0.01 | $104.93 | $104.89 | 400 |
| 03:01 PM | $104.88 | Up $0.00 | $104.92 | $104.84 | 1,700 |
| 03:00 PM | $104.88 | Down $ -0.01 | $104.90 | $104.88 | 1,000 |
| 02:59 PM | $104.89 | Up $0.02 | $104.89 | $104.85 | 300 |
| 02:58 PM | $104.87 | Down $ -0.07 | $104.90 | $104.87 | 300 |
| 02:57 PM | $104.94 | Up $0.06 | $104.94 | $104.87 | 1,700 |
| 02:55 PM | $104.88 | Down $ -0.01 | $104.88 | $104.88 | 1,000 |
| 02:55 PM | $104.88 | Up $0.00 | $104.88 | $104.88 | 0 |
| 02:53 PM | $104.89 | Up $0.05 | $104.89 | $104.88 | 200 |
| 02:53 PM | $104.89 | Up $0.00 | $104.89 | $104.88 | 0 |
| 02:52 PM | $104.84 | Down $ -0.02 | $104.84 | $104.84 | 100 |
| 02:51 PM | $104.86 | Up $0.02 | $104.86 | $104.86 | 100 |
| 02:49 PM | $104.84 | Up $0.02 | $104.90 | $104.84 | 300 |
| 02:49 PM | $104.84 | Up $0.00 | $104.90 | $104.84 | 0 |
| 02:48 PM | $104.82 | Up $0.04 | $104.88 | $104.82 | 600 |
| 02:47 PM | $104.78 | Down $ -0.04 | $104.78 | $104.77 | 3,200 |
| 02:46 PM | $104.82 | Up $0.05 | $104.82 | $104.80 | 3,200 |
| 02:45 PM | $104.77 | Up $0.00 | $104.77 | $104.77 | 300 |
| 02:44 PM | $104.77 | Down $ -0.01 | $104.78 | $104.77 | 400 |
| 02:43 PM | $104.78 | Down $ -0.02 | $104.78 | $104.76 | 400 |
| 02:41 PM | $104.80 | Up $0.11 | $104.80 | $104.74 | 800 |
| 02:41 PM | $104.80 | Up $0.00 | $104.80 | $104.74 | 0 |
| 02:40 PM | $104.69 | Down $ -0.08 | $104.71 | $104.69 | 600 |
| 02:39 PM | $104.77 | Up $0.00 | $104.77 | $104.77 | 100 |
| 02:37 PM | $104.77 | Up $0.02 | $104.77 | $104.77 | 100 |
| 02:37 PM | $104.77 | Up $0.00 | $104.77 | $104.77 | 0 |
| 02:36 PM | $104.76 | Up $0.02 | $104.76 | $104.76 | 100 |
| 02:35 PM | $104.74 | Down $ -0.04 | $104.78 | $104.74 | 400 |
| 02:34 PM | $104.78 | Up $0.08 | $104.78 | $104.76 | 400 |
| 02:33 PM | $104.70 | Down $ -0.04 | $104.72 | $104.70 | 2,100 |
| 02:32 PM | $104.74 | Up $0.04 | $104.74 | $104.74 | 200 |
| 02:31 PM | $104.70 | Up $0.03 | $104.70 | $104.68 | 600 |
| 02:30 PM | $104.67 | Up $0.02 | $104.67 | $104.65 | 300 |
| 02:29 PM | $104.65 | Up $0.06 | $104.65 | $104.59 | 400 |
| 02:27 PM | $104.59 | Down $ -0.06 | $104.59 | $104.59 | 1,900 |
| 02:27 PM | $104.59 | Up $0.00 | $104.59 | $104.59 | 0 |
| 02:26 PM | $104.65 | Up $0.03 | $104.65 | $104.60 | 1,100 |
| 02:25 PM | $104.62 | Up $0.04 | $104.62 | $104.58 | 600 |
| 02:24 PM | $104.58 | Up $0.06 | $104.58 | $104.52 | 200 |
| 02:21 PM | $104.52 | Down $ -0.06 | $104.58 | $104.52 | 500 |
| 02:21 PM | $104.52 | Up $0.00 | $104.58 | $104.52 | 0 |
| 02:21 PM | $104.52 | Up $0.00 | $104.58 | $104.52 | 0 |
| 02:18 PM | $104.58 | Up $0.05 | $104.58 | $104.58 | 100 |
| 02:18 PM | $104.58 | Up $0.00 | $104.58 | $104.58 | 0 |
| 02:18 PM | $104.58 | Up $0.00 | $104.58 | $104.58 | 0 |
| 02:16 PM | $104.53 | Down $ -0.03 | $104.57 | $104.53 | 700 |
| 02:16 PM | $104.53 | Up $0.00 | $104.57 | $104.53 | 0 |
| 02:15 PM | $104.56 | Up $0.06 | $104.56 | $104.51 | 400 |
| 02:13 PM | $104.50 | Up $0.01 | $104.50 | $104.50 | 100 |
| 02:13 PM | $104.50 | Up $0.00 | $104.50 | $104.50 | 0 |
| 02:12 PM | $104.49 | Down $ -0.02 | $104.49 | $104.47 | 200 |
| 02:11 PM | $104.51 | Up $0.01 | $104.51 | $104.50 | 400 |
| 02:10 PM | $104.50 | Up $0.00 | $104.50 | $104.49 | 300 |
| 02:09 PM | $104.50 | Down $ -0.01 | $104.50 | $104.50 | 100 |
| 02:08 PM | $104.51 | Up $0.01 | $104.58 | $104.51 | 200 |
| 02:07 PM | $104.50 | Down $ -0.06 | $104.60 | $104.50 | 1,700 |
| 02:06 PM | $104.56 | Up $0.05 | $104.56 | $104.53 | 700 |
| 02:05 PM | $104.51 | Up $0.02 | $104.51 | $104.51 | 200 |
| 02:04 PM | $104.49 | Up $0.03 | $104.49 | $104.49 | 400 |
| 02:03 PM | $104.46 | Up $0.06 | $104.46 | $104.46 | 400 |
| 02:02 PM | $104.40 | Down $ -0.07 | $104.41 | $104.40 | 300 |
| 02:00 PM | $104.47 | Up $0.09 | $104.47 | $104.43 | 600 |
| 02:00 PM | $104.47 | Up $0.00 | $104.47 | $104.43 | 0 |
| 01:59 PM | $104.38 | Down $ -0.04 | $104.38 | $104.38 | 100 |
| 01:58 PM | $104.42 | Down $ -0.05 | $104.42 | $104.42 | 200 |
| 01:57 PM | $104.47 | Up $0.04 | $104.47 | $104.47 | 100 |
| 01:56 PM | $104.43 | Up $0.02 | $104.47 | $104.43 | 300 |
| 01:54 PM | $104.41 | Down $ -0.05 | $104.47 | $104.41 | 300 |
| 01:54 PM | $104.41 | Up $0.00 | $104.47 | $104.41 | 0 |
| 01:53 PM | $104.46 | Up $0.00 | $104.46 | $104.41 | 200 |
| 01:52 PM | $104.46 | Up $0.07 | $104.46 | $104.43 | 600 |
| 01:51 PM | $104.39 | Down $ -0.06 | $104.46 | $104.39 | 1,400 |
| 01:50 PM | $104.45 | Up $0.00 | $104.45 | $104.41 | 900 |
| 01:49 PM | $104.45 | Down $ -0.04 | $104.45 | $104.42 | 3,000 |
| 01:48 PM | $104.49 | Down $ -0.01 | $104.51 | $104.49 | 400 |
| 01:46 PM | $104.50 | Up $0.02 | $104.50 | $104.50 | 100 |
| 01:46 PM | $104.50 | Up $0.00 | $104.50 | $104.50 | 0 |
| 01:45 PM | $104.48 | Down $ -0.08 | $104.51 | $104.48 | 300 |
| 01:44 PM | $104.56 | Up $0.02 | $104.56 | $104.54 | 600 |
| 01:43 PM | $104.54 | Up $0.03 | $104.54 | $104.54 | 100 |
| 01:42 PM | $104.51 | Up $0.04 | $104.56 | $104.51 | 700 |
| 01:40 PM | $104.47 | Down $ -0.12 | $104.47 | $104.47 | 200 |
| 01:40 PM | $104.47 | Up $0.00 | $104.47 | $104.47 | 0 |
| 01:38 PM | $104.59 | Up $0.02 | $104.59 | $104.58 | 700 |
| 01:38 PM | $104.59 | Up $0.00 | $104.59 | $104.58 | 0 |
| 01:37 PM | $104.57 | Up $0.03 | $104.57 | $104.56 | 500 |
| 01:36 PM | $104.54 | Up $0.00 | $104.54 | $104.54 | 100 |
| 01:33 PM | $104.54 | Up $0.02 | $104.55 | $104.54 | 200 |
| 01:33 PM | $104.54 | Up $0.00 | $104.55 | $104.54 | 0 |
| 01:33 PM | $104.54 | Up $0.00 | $104.55 | $104.54 | 0 |
| 01:32 PM | $104.52 | Down $ -0.05 | $104.55 | $104.52 | 300 |
| 01:31 PM | $104.57 | Down $ -0.10 | $104.63 | $104.57 | 1,000 |
| 01:29 PM | $104.67 | Down $ -0.02 | $104.70 | $104.67 | 400 |
| 01:29 PM | $104.67 | Up $0.00 | $104.70 | $104.67 | 0 |
| 01:28 PM | $104.69 | Up $0.03 | $104.69 | $104.68 | 300 |
| 01:27 PM | $104.66 | Down $ -0.04 | $104.67 | $104.66 | 500 |
| 01:26 PM | $104.70 | Up $0.02 | $104.70 | $104.63 | 1,000 |
| 01:25 PM | $104.68 | Up $0.15 | $104.68 | $104.58 | 900 |
| 01:24 PM | $104.53 | Down $ -0.09 | $104.58 | $104.53 | 700 |
| 01:23 PM | $104.62 | Up $0.30 | $104.62 | $104.31 | 5,900 |
| 01:22 PM | $104.32 | Down $ -0.04 | $104.35 | $104.31 | 2,700 |
| 01:21 PM | $104.36 | Down $ -0.01 | $104.39 | $104.36 | 600 |
| 01:20 PM | $104.37 | Up $0.05 | $104.37 | $104.32 | 1,500 |
| 01:19 PM | $104.32 | Up $0.02 | $104.32 | $104.28 | 2,800 |
| 01:18 PM | $104.30 | Up $0.01 | $104.30 | $104.30 | 100 |
| 01:17 PM | $104.29 | Up $0.02 | $104.29 | $104.28 | 200 |
| 01:16 PM | $104.27 | Up $0.07 | $104.27 | $104.26 | 800 |
| 01:15 PM | $104.20 | Down $ -0.03 | $104.21 | $104.20 | 400 |
| 01:14 PM | $104.23 | Down $ -0.04 | $104.25 | $104.23 | 500 |
| 01:13 PM | $104.27 | Up $0.00 | $104.27 | $104.27 | 100 |
| 01:12 PM | $104.27 | Up $0.00 | $104.28 | $104.27 | 500 |
| 01:11 PM | $104.27 | Up $0.07 | $104.27 | $104.24 | 300 |
| 01:10 PM | $104.20 | Up $0.02 | $104.20 | $104.20 | 200 |
| 01:09 PM | $104.18 | Down $ -0.01 | $104.18 | $104.18 | 200 |
| 01:08 PM | $104.19 | Down $ -0.08 | $104.26 | $104.19 | 800 |
| 01:06 PM | $104.27 | Up $0.06 | $104.27 | $104.23 | 700 |
| 01:06 PM | $104.27 | Up $0.00 | $104.27 | $104.23 | 0 |
| 01:05 PM | $104.21 | Up $0.02 | $104.21 | $104.20 | 400 |
| 01:04 PM | $104.19 | Up $0.01 | $104.19 | $104.18 | 300 |
| 01:03 PM | $104.18 | Down $ -0.06 | $104.18 | $104.13 | 500 |
| 01:01 PM | $104.24 | Up $0.06 | $104.24 | $104.20 | 1,000 |
| 01:01 PM | $104.24 | Up $0.00 | $104.24 | $104.20 | 0 |
| 01:00 PM | $104.18 | Up $0.05 | $104.18 | $104.14 | 1,100 |
| 12:59 PM | $104.13 | Up $0.07 | $104.13 | $104.13 | 100 |
| 12:58 PM | $104.06 | Down $ -0.03 | $104.06 | $104.06 | 100 |
| 12:56 PM | $104.09 | Down $ -0.04 | $104.20 | $104.09 | 800 |
| 12:56 PM | $104.09 | Up $0.00 | $104.20 | $104.09 | 0 |
| 12:54 PM | $104.13 | Down $ -0.01 | $104.13 | $104.13 | 100 |
| 12:54 PM | $104.13 | Up $0.00 | $104.13 | $104.13 | 0 |
| 12:53 PM | $104.14 | Up $0.06 | $104.15 | $104.09 | 3,000 |
| 12:52 PM | $104.08 | Down $ -0.08 | $104.17 | $104.08 | 600 |
| 12:50 PM | $104.16 | Down $ -0.01 | $104.16 | $104.16 | 100 |
| 12:50 PM | $104.16 | Up $0.00 | $104.16 | $104.16 | 0 |
| 12:49 PM | $104.17 | Down $ -0.06 | $104.24 | $104.17 | 900 |
| 12:48 PM | $104.23 | Up $0.02 | $104.23 | $104.22 | 300 |
| 12:47 PM | $104.21 | Up $0.06 | $104.21 | $104.15 | 1,000 |
| 12:46 PM | $104.15 | Down $ -0.01 | $104.15 | $104.15 | 2,900 |
| 12:45 PM | $104.16 | Up $0.05 | $104.16 | $104.15 | 200 |
| 12:44 PM | $104.11 | Up $0.00 | $104.14 | $104.11 | 800 |
| 12:43 PM | $104.11 | Up $0.00 | $104.11 | $104.07 | 400 |
| 12:42 PM | $104.11 | Down $ -0.03 | $104.13 | $104.07 | 700 |
| 12:41 PM | $104.14 | Up $0.00 | $104.15 | $104.14 | 400 |
| 12:40 PM | $104.14 | Up $0.07 | $104.14 | $104.04 | 1,100 |
| 12:39 PM | $104.07 | Up $0.06 | $104.07 | $104.04 | 1,000 |
| 12:38 PM | $104.01 | Down $ -0.07 | $104.08 | $103.99 | 1,400 |
| 12:37 PM | $104.08 | Up $0.04 | $104.08 | $104.08 | 100 |
| 12:35 PM | $104.04 | Up $0.00 | $104.04 | $103.97 | 1,300 |
| 12:35 PM | $104.04 | Up $0.00 | $104.04 | $103.97 | 0 |
| 12:32 PM | $104.04 | Down $ -0.02 | $104.04 | $104.00 | 1,200 |
| 12:32 PM | $104.04 | Up $0.00 | $104.04 | $104.00 | 0 |
| 12:32 PM | $104.04 | Up $0.00 | $104.04 | $104.00 | 0 |
| 12:31 PM | $104.06 | Up $0.02 | $104.06 | $104.04 | 1,100 |
| 12:30 PM | $104.04 | Up $0.00 | $104.04 | $104.04 | 200 |
| 12:29 PM | $104.04 | Up $0.10 | $104.04 | $103.96 | 400 |
| 12:28 PM | $103.94 | Down $ -0.05 | $103.98 | $103.94 | 400 |
| 12:27 PM | $103.99 | Up $0.06 | $103.99 | $103.95 | 600 |
| 12:25 PM | $103.93 | Down $ -0.01 | $103.93 | $103.89 | 200 |
| 12:25 PM | $103.93 | Up $0.00 | $103.93 | $103.89 | 0 |
| 12:24 PM | $103.94 | Up $0.05 | $103.94 | $103.89 | 600 |
| 12:23 PM | $103.89 | Up $0.00 | $103.89 | $103.89 | 200 |
| 12:22 PM | $103.89 | Down $ -0.08 | $103.89 | $103.89 | 200 |
| 12:21 PM | $103.97 | Down $ -0.05 | $103.97 | $103.97 | 200 |
| 12:20 PM | $104.02 | Up $0.02 | $104.02 | $103.99 | 400 |
| 12:19 PM | $104.01 | Down $ -0.09 | $104.04 | $103.98 | 1,700 |
| 12:18 PM | $104.10 | Up $0.06 | $104.10 | $104.08 | 400 |
| 12:17 PM | $104.04 | Up $0.07 | $104.05 | $104.01 | 500 |
| 12:16 PM | $103.97 | Down $ -0.07 | $103.97 | $103.97 | 300 |
| 12:15 PM | $104.04 | Up $0.02 | $104.04 | $104.04 | 500 |
| 12:14 PM | $104.02 | Down $ -0.02 | $104.02 | $103.99 | 200 |
| 12:13 PM | $104.04 | Up $0.01 | $104.10 | $104.01 | 1,400 |
| 12:12 PM | $104.03 | Up $0.02 | $104.05 | $104.03 | 500 |
| 12:11 PM | $104.01 | Up $0.10 | $104.01 | $103.93 | 400 |
| 12:10 PM | $103.91 | Down $ -0.09 | $104.02 | $103.91 | 300 |
| 12:09 PM | $104.00 | Down $ -0.08 | $104.11 | $104.00 | 1,900 |
| 12:08 PM | $104.08 | Up $0.06 | $104.13 | $104.02 | 900 |
| 12:07 PM | $104.02 | Up $0.04 | $104.02 | $103.97 | 300 |
| 12:05 PM | $103.98 | Down $ -0.17 | $103.98 | $103.98 | 100 |
| 12:05 PM | $103.98 | Up $0.00 | $103.98 | $103.98 | 0 |
| 12:03 PM | $104.15 | Down $ -0.03 | $104.15 | $104.09 | 1,400 |
| 12:03 PM | $104.15 | Up $0.00 | $104.15 | $104.09 | 0 |
| 12:02 PM | $104.18 | Down $ -0.02 | $104.18 | $104.14 | 200 |
| 12:01 PM | $104.20 | Down $ -0.03 | $104.20 | $104.20 | 200 |
| 12:00 PM | $104.23 | Up $0.08 | $104.23 | $104.23 | 300 |
| 11:59 AM | $104.15 | Down $ -0.04 | $104.21 | $104.15 | 300 |
| 11:55 AM | $104.20 | Down $ -0.01 | $104.20 | $104.20 | 100 |
| 11:55 AM | $104.20 | Up $0.00 | $104.20 | $104.20 | 0 |
| 11:55 AM | $104.20 | Up $0.00 | $104.20 | $104.20 | 0 |
| 11:55 AM | $104.20 | Up $0.00 | $104.20 | $104.20 | 0 |
| 11:54 AM | $104.20 | Up $0.09 | $104.20 | $104.20 | 100 |
| 11:51 AM | $104.11 | Down $ -0.18 | $104.27 | $104.11 | 1,400 |
| 11:51 AM | $104.11 | Up $0.00 | $104.27 | $104.11 | 0 |
| 11:51 AM | $104.11 | Up $0.00 | $104.27 | $104.11 | 0 |
| 11:49 AM | $104.29 | Down $ -0.02 | $104.29 | $104.29 | 100 |
| 11:49 AM | $104.29 | Up $0.00 | $104.29 | $104.29 | 0 |
| 11:48 AM | $104.31 | Up $0.07 | $104.31 | $104.24 | 500 |
| 11:47 AM | $104.24 | Up $0.07 | $104.24 | $104.19 | 600 |
| 11:46 AM | $104.17 | Down $ -0.05 | $104.19 | $104.17 | 200 |
| 11:45 AM | $104.22 | Up $0.02 | $104.23 | $104.16 | 3,200 |
| 11:44 AM | $104.20 | Up $0.03 | $104.20 | $104.18 | 400 |
| 11:43 AM | $104.17 | Up $0.04 | $104.17 | $104.17 | 100 |
| 11:42 AM | $104.13 | Up $0.14 | $104.13 | $104.09 | 400 |
| 11:41 AM | $103.99 | Up $0.05 | $103.99 | $103.99 | 300 |
| 11:39 AM | $103.94 | Up $0.02 | $103.94 | $103.87 | 400 |
| 11:39 AM | $103.94 | Up $0.00 | $103.94 | $103.87 | 0 |
| 11:38 AM | $103.92 | Up $0.02 | $103.92 | $103.92 | 100 |
| 11:36 AM | $103.90 | Down $ -0.07 | $103.90 | $103.90 | 100 |
| 11:36 AM | $103.90 | Up $0.00 | $103.90 | $103.90 | 0 |
| 11:35 AM | $103.97 | Down $ -0.02 | $103.99 | $103.86 | 2,600 |
| 11:34 AM | $103.99 | Down $ -0.02 | $103.99 | $103.99 | 200 |
| 11:33 AM | $104.01 | Down $ -0.09 | $104.02 | $104.01 | 300 |
| 11:31 AM | $104.10 | Down $ -0.03 | $104.10 | $104.07 | 800 |
| 11:31 AM | $104.10 | Up $0.00 | $104.10 | $104.07 | 0 |
| 11:29 AM | $104.13 | Up $0.06 | $104.16 | $104.09 | 400 |
| 11:29 AM | $104.13 | Up $0.00 | $104.16 | $104.09 | 0 |
| 11:28 AM | $104.07 | Down $ -0.03 | $104.07 | $104.07 | 100 |
| 11:27 AM | $104.10 | Up $0.02 | $104.10 | $104.10 | 200 |
| 11:26 AM | $104.08 | Up $0.11 | $104.08 | $104.08 | 100 |
| 11:25 AM | $103.97 | Down $ -0.17 | $104.07 | $103.97 | 800 |
| 11:24 AM | $104.14 | Up $0.07 | $104.14 | $104.09 | 700 |
| 11:23 AM | $104.07 | Up $0.00 | $104.07 | $104.01 | 200 |
| 11:22 AM | $104.07 | Up $0.06 | $104.07 | $104.07 | 400 |
| 11:21 AM | $104.01 | Down $ -0.03 | $104.03 | $104.01 | 200 |
| 11:20 AM | $104.04 | Down $ -0.17 | $104.21 | $104.01 | 1,900 |
| 11:19 AM | $104.21 | Down $ -0.07 | $104.21 | $104.16 | 500 |
| 11:18 AM | $104.28 | Up $0.01 | $104.28 | $104.28 | 500 |
| 11:17 AM | $104.27 | Up $0.06 | $104.27 | $104.17 | 700 |
| 11:16 AM | $104.21 | Down $ -0.02 | $104.21 | $104.21 | 100 |
| 11:15 AM | $104.23 | Down $ -0.07 | $104.30 | $104.22 | 1,100 |
| 11:14 AM | $104.30 | Down $ -0.01 | $104.41 | $104.30 | 1,500 |
| 11:13 AM | $104.31 | Up $0.07 | $104.31 | $104.31 | 200 |
| 11:12 AM | $104.24 | Up $0.02 | $104.25 | $104.24 | 200 |
| 11:11 AM | $104.22 | Up $0.08 | $104.22 | $104.21 | 300 |
| 11:10 AM | $104.14 | Down $ -0.09 | $104.24 | $104.11 | 900 |
| 11:09 AM | $104.23 | Down $ -0.11 | $104.38 | $104.23 | 2,200 |
| 11:08 AM | $104.34 | Up $0.08 | $104.34 | $104.27 | 1,200 |
| 11:06 AM | $104.26 | Up $0.00 | $104.26 | $104.26 | 400 |
| 11:06 AM | $104.26 | Up $0.00 | $104.26 | $104.26 | 0 |
| 11:05 AM | $104.26 | Up $0.12 | $104.26 | $104.22 | 300 |
| 11:04 AM | $104.14 | Down $ -0.08 | $104.16 | $104.14 | 1,100 |
| 11:03 AM | $104.22 | Down $ -0.01 | $104.25 | $104.22 | 600 |
| 11:02 AM | $104.23 | Down $ -0.02 | $104.23 | $104.16 | 700 |
| 11:01 AM | $104.25 | Up $0.08 | $104.30 | $104.22 | 800 |
| 10:58 AM | $104.17 | Up $0.19 | $104.17 | $104.04 | 700 |
| 10:58 AM | $104.17 | Up $0.00 | $104.17 | $104.04 | 0 |
| 10:58 AM | $104.17 | Up $0.00 | $104.17 | $104.04 | 0 |
| 10:57 AM | $103.98 | Down $ -0.04 | $103.99 | $103.98 | 1,000 |
| 10:56 AM | $104.02 | Up $0.07 | $104.07 | $104.02 | 1,200 |
| 10:55 AM | $103.95 | Down $ -0.11 | $104.02 | $103.95 | 300 |
| 10:54 AM | $104.06 | Up $0.06 | $104.06 | $104.05 | 500 |
| 10:53 AM | $104.00 | Down $ -0.07 | $104.00 | $103.99 | 300 |
| 10:52 AM | $104.07 | Up $0.24 | $104.07 | $103.87 | 1,200 |
| 10:51 AM | $103.83 | Down $ -0.08 | $103.83 | $103.71 | 1,900 |
| 10:49 AM | $103.91 | Down $ -0.21 | $103.91 | $103.91 | 200 |
| 10:49 AM | $103.91 | Up $0.00 | $103.91 | $103.91 | 0 |
| 10:47 AM | $104.12 | Up $0.09 | $104.12 | $104.05 | 400 |
| 10:47 AM | $104.12 | Up $0.00 | $104.12 | $104.05 | 0 |
| 10:46 AM | $104.03 | Down $ -0.14 | $104.03 | $104.03 | 100 |
| 10:45 AM | $104.17 | Down $ -0.07 | $104.18 | $104.17 | 200 |
| 10:44 AM | $104.24 | Up $0.00 | $104.24 | $104.24 | 100 |
| 10:43 AM | $104.24 | Down $ -0.06 | $104.37 | $104.24 | 1,400 |
| 10:42 AM | $104.30 | Up $0.08 | $104.30 | $104.20 | 3,200 |
| 10:41 AM | $104.22 | Up $0.06 | $104.22 | $104.19 | 2,800 |
| 10:37 AM | $104.16 | Down $ -0.04 | $104.16 | $104.16 | 100 |
| 10:37 AM | $104.16 | Up $0.00 | $104.16 | $104.16 | 0 |
| 10:37 AM | $104.16 | Up $0.00 | $104.16 | $104.16 | 0 |
| 10:37 AM | $104.16 | Up $0.00 | $104.16 | $104.16 | 0 |
| 10:36 AM | $104.20 | Up $0.11 | $104.20 | $104.04 | 2,100 |
| 10:34 AM | $104.09 | Down $ -0.03 | $104.16 | $104.09 | 400 |
| 10:34 AM | $104.09 | Up $0.00 | $104.16 | $104.09 | 0 |
| 10:33 AM | $104.12 | Up $0.04 | $104.12 | $104.08 | 800 |
| 10:31 AM | $104.08 | Up $0.06 | $104.08 | $104.06 | 300 |
| 10:31 AM | $104.08 | Up $0.00 | $104.08 | $104.06 | 0 |
| 10:30 AM | $104.02 | Down $ -0.08 | $104.12 | $104.02 | 1,700 |
| 10:29 AM | $104.10 | Down $ -0.03 | $104.14 | $104.09 | 2,600 |
| 10:28 AM | $104.13 | Up $0.07 | $104.13 | $104.09 | 800 |
| 10:26 AM | $104.06 | Down $ -0.12 | $104.21 | $104.06 | 1,100 |
| 10:26 AM | $104.06 | Up $0.00 | $104.21 | $104.06 | 0 |
| 10:25 AM | $104.18 | Down $ -0.05 | $104.18 | $104.12 | 2,000 |
| 10:24 AM | $104.23 | Up $0.01 | $104.23 | $104.21 | 400 |
| 10:23 AM | $104.22 | Up $0.00 | $104.22 | $104.15 | 700 |
| 10:22 AM | $104.22 | Up $0.03 | $104.22 | $104.12 | 400 |
| 10:21 AM | $104.19 | Down $ -0.03 | $104.19 | $104.17 | 300 |
| 10:20 AM | $104.22 | Down $ -0.10 | $104.22 | $104.22 | 100 |
| 10:19 AM | $104.32 | Down $ -0.03 | $104.32 | $104.32 | 500 |
| 10:18 AM | $104.35 | Up $0.07 | $104.35 | $104.31 | 800 |
| 10:17 AM | $104.28 | Up $0.03 | $104.28 | $104.17 | 2,600 |
| 10:16 AM | $104.25 | Up $0.08 | $104.25 | $104.22 | 700 |
| 10:15 AM | $104.17 | Down $ -0.03 | $104.20 | $104.14 | 1,800 |
| 10:14 AM | $104.20 | Up $0.23 | $104.20 | $104.05 | 700 |
| 10:13 AM | $103.97 | Up $0.02 | $104.02 | $103.97 | 1,300 |
| 10:12 AM | $103.95 | Up $0.05 | $103.95 | $103.89 | 600 |
| 10:11 AM | $103.90 | Up $0.13 | $103.90 | $103.80 | 800 |
| 10:10 AM | $103.77 | Up $0.10 | $103.77 | $103.76 | 300 |
| 10:09 AM | $103.67 | Down $ -0.12 | $103.72 | $103.67 | 300 |
| 10:08 AM | $103.79 | Down $ -0.07 | $103.79 | $103.79 | 200 |
| 10:07 AM | $103.86 | Up $0.10 | $103.86 | $103.77 | 800 |
| 10:06 AM | $103.76 | Down $ -0.06 | $103.80 | $103.76 | 1,300 |
| 10:05 AM | $103.82 | Up $0.00 | $103.83 | $103.82 | 400 |
| 10:04 AM | $103.82 | Up $0.13 | $103.82 | $103.77 | 700 |
| 10:03 AM | $103.69 | Up $0.11 | $103.69 | $103.63 | 700 |
| 10:02 AM | $103.58 | Up $0.07 | $103.58 | $103.56 | 500 |
| 10:00 AM | $103.51 | Up $0.08 | $103.51 | $103.44 | 500 |
| 10:00 AM | $103.51 | Up $0.00 | $103.51 | $103.44 | 0 |
| 09:59 AM | $103.43 | Up $0.06 | $103.43 | $103.43 | 200 |
| 09:58 AM | $103.37 | Down $0.00 | $103.38 | $103.37 | 300 |
| 09:57 AM | $103.38 | Down $ -0.03 | $103.46 | $103.38 | 300 |
| 09:56 AM | $103.41 | Up $0.06 | $103.41 | $103.41 | 200 |
| 09:55 AM | $103.35 | Down $ -0.11 | $103.38 | $103.35 | 500 |
| 09:54 AM | $103.46 | Down $ -0.14 | $103.67 | $103.46 | 1,000 |
| 09:53 AM | $103.60 | Up $0.20 | $103.60 | $103.48 | 800 |
| 09:52 AM | $103.40 | Down $ -0.06 | $103.47 | $103.40 | 400 |
| 09:51 AM | $103.46 | Down $ -0.14 | $103.58 | $103.46 | 1,000 |
| 09:49 AM | $103.60 | Down $ -0.10 | $103.60 | $103.60 | 100 |
| 09:49 AM | $103.60 | Up $0.00 | $103.60 | $103.60 | 0 |
| 09:48 AM | $103.70 | Up $0.20 | $103.70 | $103.65 | 500 |
| 09:47 AM | $103.50 | Down $ -0.22 | $103.66 | $103.50 | 900 |
| 09:46 AM | $103.72 | Up $0.01 | $103.72 | $103.72 | 100 |
| 09:45 AM | $103.71 | Up $0.07 | $103.71 | $103.71 | 300 |
| 09:44 AM | $103.64 | Up $0.03 | $103.71 | $103.64 | 300 |
| 09:43 AM | $103.61 | Up $0.00 | $103.61 | $103.60 | 200 |
| 09:42 AM | $103.61 | Up $0.14 | $103.61 | $103.59 | 300 |
| 09:41 AM | $103.47 | Down $ -0.10 | $103.56 | $103.47 | 700 |
| 09:40 AM | $103.57 | Down $ -0.17 | $103.73 | $103.57 | 900 |
| 09:39 AM | $103.74 | Down $ -0.16 | $103.83 | $103.74 | 600 |
| 09:38 AM | $103.90 | Up $0.12 | $103.91 | $103.71 | 1,000 |
| 09:37 AM | $103.79 | Up $0.00 | $103.86 | $103.77 | 800 |
| 09:36 AM | $103.78 | Down $ -0.05 | $103.83 | $103.78 | 400 |
| 09:35 AM | $103.83 | Down $ -0.36 | $104.02 | $103.83 | 900 |
| 09:34 AM | $104.19 | Down $ -0.03 | $104.19 | $104.11 | 200 |
| 09:32 AM | $104.22 | Up $0.28 | $104.22 | $104.09 | 1,200 |
| 09:32 AM | $104.22 | Up $0.00 | $104.22 | $104.09 | 0 |
| 09:31 AM | $103.94 | Down $ -0.24 | $104.00 | $103.94 | 1,200 |
| 09:30 AM | $104.18 | Up $1.00 | $104.18 | $103.67 | 4,000 |
| Previous close | $103.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/06/2026 | $104.84 | $104.23 | $105.03 | $103.89 | 1,847,400 |
| 11/06/2026 | $103.18 | $102.05 | $103.24 | $101.98 | 639,700 |
| 10/06/2026 | $102.19 | $101.73 | $102.45 | $101.19 | 626,000 |
| 09/06/2026 | $101.46 | $101.22 | $101.67 | $100.80 | 1,170,200 |
| 08/06/2026 | $99.84 | $100.34 | $100.42 | $99.39 | 1,241,500 |
| 05/06/2026 | $101.34 | $99.18 | $101.47 | $99.13 | 621,800 |
| 04/06/2026 | $99.86 | $100.79 | $100.99 | $99.64 | 1,649,900 |
| 03/06/2026 | $101.09 | $101.79 | $102.37 | $100.84 | 765,300 |
| 02/06/2026 | $99.03 | $99.81 | $99.86 | $98.80 | 613,300 |
| 01/06/2026 | $100.78 | $100.69 | $101.17 | $99.84 | 692,200 |
| 29/05/2026 | $103.15 | $103.65 | $103.65 | $102.96 | 1,659,000 |
| 28/05/2026 | $102.39 | $102.95 | $103.21 | $102.34 | 852,400 |
| 27/05/2026 | $103.42 | $104.72 | $104.76 | $103.24 | 1,080,500 |
| 26/05/2026 | $104.22 | $104.44 | $104.44 | $103.75 | 1,238,300 |
| 25/05/2026 | $105.38 | $105.12 | $105.55 | $104.90 | 132,300 |
| 22/05/2026 | $104.12 | $103.72 | $104.33 | $103.55 | 569,800 |
| 21/05/2026 | $104.99 | $104.03 | $105.39 | $103.50 | 543,500 |
| 20/05/2026 | $105.10 | $105.37 | $105.42 | $104.72 | 444,800 |
| 19/05/2026 | $104.03 | $104.65 | $104.90 | $103.71 | 1,247,800 |
| 15/05/2026 | $104.35 | $104.42 | $105.01 | $104.08 | 507,600 |
| 14/05/2026 | $104.90 | $105.85 | $106.14 | $104.77 | 413,500 |
| 13/05/2026 | $104.72 | $106.99 | $107.09 | $104.35 | 955,700 |
| 12/05/2026 | $107.26 | $107.35 | $108.33 | $107.10 | 744,200 |
| 11/05/2026 | $107.12 | $108.51 | $108.77 | $107.01 | 772,800 |
| 08/05/2026 | $108.85 | $109.18 | $109.47 | $108.40 | 990,400 |
| 07/05/2026 | $108.00 | $106.75 | $108.27 | $106.57 | 958,300 |
| 06/05/2026 | $105.11 | $104.98 | $105.85 | $104.07 | 1,414,600 |
| 05/05/2026 | $111.25 | $110.70 | $111.57 | $110.63 | 637,200 |
| 04/05/2026 | $108.91 | $109.08 | $109.21 | $108.37 | 576,500 |
| 01/05/2026 | $108.76 | $109.33 | $109.40 | $108.29 | 516,900 |
Graphs are not available, please refer to the detailed table