Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
87.78 Down -0.14 (-0.16 %)
Delayed : 2025/09/16 17:40:00
- Previous close $87.92
- Opening $88.18
- Today High $88.48
- Today Low $87.61
- Price Bid $87.63
- Price Ask $87.63
- 52 Weeks High $102.37
- 52 Weeks Low $83.32
- Size Bid 1
- Size Ask 6
- Volume 693,840
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $87.78 | Up $0.02 | $87.78 | $87.78 | 323,600 |
| 03:59 PM | $87.76 | Up $0.03 | $87.78 | $87.71 | 12,600 |
| 03:58 PM | $87.73 | Down $ -0.04 | $87.76 | $87.71 | 16,800 |
| 03:57 PM | $87.77 | Down $ -0.04 | $87.80 | $87.75 | 4,500 |
| 03:56 PM | $87.81 | Up $0.03 | $87.82 | $87.76 | 9,100 |
| 03:55 PM | $87.79 | Down $ -0.09 | $87.87 | $87.76 | 6,600 |
| 03:54 PM | $87.87 | Down $ -0.01 | $87.87 | $87.86 | 2,300 |
| 03:53 PM | $87.88 | Up $0.01 | $87.90 | $87.86 | 3,500 |
| 03:52 PM | $87.87 | Down $ -0.02 | $87.89 | $87.87 | 4,800 |
| 03:51 PM | $87.89 | Up $0.01 | $87.89 | $87.87 | 2,300 |
| 03:50 PM | $87.88 | Up $0.03 | $87.91 | $87.85 | 14,200 |
| 03:49 PM | $87.85 | Up $0.05 | $87.85 | $87.80 | 4,400 |
| 03:48 PM | $87.80 | Up $0.00 | $87.81 | $87.77 | 2,700 |
| 03:47 PM | $87.80 | Down $ -0.02 | $87.82 | $87.80 | 1,600 |
| 03:46 PM | $87.82 | Down $ -0.04 | $87.86 | $87.82 | 1,100 |
| 03:45 PM | $87.86 | Down $ -0.03 | $87.89 | $87.85 | 4,600 |
| 03:44 PM | $87.89 | Up $0.00 | $87.89 | $87.89 | 100 |
| 03:43 PM | $87.89 | Up $0.00 | $87.91 | $87.89 | 500 |
| 03:42 PM | $87.89 | Up $0.01 | $87.90 | $87.88 | 1,800 |
| 03:41 PM | $87.88 | Up $0.06 | $87.88 | $87.81 | 1,500 |
| 03:40 PM | $87.82 | Up $0.01 | $87.83 | $87.80 | 2,100 |
| 03:39 PM | $87.81 | Up $0.02 | $87.81 | $87.80 | 800 |
| 03:38 PM | $87.79 | Up $0.01 | $87.80 | $87.76 | 1,000 |
| 03:37 PM | $87.78 | Up $0.00 | $87.79 | $87.78 | 500 |
| 03:36 PM | $87.78 | Down $ -0.03 | $87.80 | $87.78 | 600 |
| 03:35 PM | $87.81 | Up $0.05 | $87.81 | $87.76 | 400 |
| 03:34 PM | $87.76 | Down $ -0.04 | $87.80 | $87.75 | 3,000 |
| 03:32 PM | $87.80 | Up $0.00 | $87.80 | $87.80 | 200 |
| 03:32 PM | $87.80 | Up $0.00 | $87.80 | $87.80 | 0 |
| 03:31 PM | $87.80 | Up $0.02 | $87.80 | $87.79 | 800 |
| 03:30 PM | $87.78 | Up $0.03 | $87.78 | $87.75 | 1,700 |
| 03:29 PM | $87.75 | Down $ -0.01 | $87.75 | $87.73 | 900 |
| 03:27 PM | $87.76 | Up $0.00 | $87.76 | $87.74 | 2,200 |
| 03:27 PM | $87.76 | Up $0.00 | $87.76 | $87.74 | 0 |
| 03:26 PM | $87.76 | Up $0.02 | $87.76 | $87.75 | 200 |
| 03:25 PM | $87.74 | Up $0.00 | $87.74 | $87.70 | 1,800 |
| 03:24 PM | $87.74 | Down $ -0.05 | $87.77 | $87.73 | 6,000 |
| 03:23 PM | $87.79 | Up $0.04 | $87.79 | $87.75 | 900 |
| 03:22 PM | $87.75 | Down $ -0.05 | $87.78 | $87.74 | 800 |
| 03:21 PM | $87.80 | Down $ -0.01 | $87.83 | $87.80 | 1,800 |
| 03:20 PM | $87.81 | Up $0.03 | $87.82 | $87.77 | 1,100 |
| 03:19 PM | $87.78 | Up $0.01 | $87.79 | $87.78 | 600 |
| 03:18 PM | $87.77 | Up $0.00 | $87.77 | $87.77 | 100 |
| 03:17 PM | $87.77 | Up $0.00 | $87.79 | $87.77 | 400 |
| 03:16 PM | $87.77 | Up $0.03 | $87.78 | $87.75 | 1,100 |
| 03:15 PM | $87.74 | Down $ -0.02 | $87.74 | $87.73 | 600 |
| 03:14 PM | $87.76 | Down $ -0.01 | $87.77 | $87.74 | 1,000 |
| 03:13 PM | $87.77 | Up $0.00 | $87.80 | $87.76 | 1,200 |
| 03:12 PM | $87.77 | Up $0.05 | $87.77 | $87.73 | 1,800 |
| 03:11 PM | $87.72 | Up $0.02 | $87.72 | $87.69 | 400 |
| 03:10 PM | $87.70 | Up $0.03 | $87.72 | $87.67 | 1,100 |
| 03:09 PM | $87.67 | Up $0.01 | $87.67 | $87.65 | 1,100 |
| 03:08 PM | $87.66 | Down $ -0.04 | $87.67 | $87.66 | 500 |
| 03:07 PM | $87.70 | Down $ -0.04 | $87.73 | $87.70 | 500 |
| 03:06 PM | $87.74 | Down $ -0.02 | $87.79 | $87.74 | 1,300 |
| 03:05 PM | $87.76 | Down $ -0.03 | $87.78 | $87.76 | 700 |
| 03:04 PM | $87.79 | Up $0.02 | $87.80 | $87.77 | 2,400 |
| 03:03 PM | $87.77 | Down $ -0.04 | $87.77 | $87.75 | 800 |
| 03:02 PM | $87.81 | Down $ -0.02 | $87.82 | $87.81 | 400 |
| 03:01 PM | $87.84 | Down $ -0.06 | $87.84 | $87.83 | 300 |
| 03:00 PM | $87.89 | Down $ -0.05 | $87.93 | $87.89 | 700 |
| 02:59 PM | $87.94 | Up $0.01 | $87.94 | $87.94 | 200 |
| 02:58 PM | $87.93 | Up $0.02 | $87.95 | $87.92 | 1,200 |
| 02:57 PM | $87.91 | Up $0.01 | $87.91 | $87.90 | 200 |
| 02:55 PM | $87.90 | Down $ -0.04 | $87.93 | $87.90 | 1,100 |
| 02:55 PM | $87.90 | Up $0.00 | $87.93 | $87.90 | 0 |
| 02:54 PM | $87.94 | Up $0.01 | $87.94 | $87.94 | 300 |
| 02:53 PM | $87.93 | Up $0.00 | $87.93 | $87.91 | 400 |
| 02:52 PM | $87.93 | Up $0.05 | $87.93 | $87.92 | 200 |
| 02:51 PM | $87.88 | Up $0.03 | $87.88 | $87.84 | 600 |
| 02:49 PM | $87.85 | Up $0.08 | $87.85 | $87.78 | 1,500 |
| 02:49 PM | $87.85 | Up $0.00 | $87.85 | $87.78 | 0 |
| 02:48 PM | $87.77 | Up $0.04 | $87.77 | $87.73 | 1,200 |
| 02:47 PM | $87.73 | Up $0.00 | $87.74 | $87.73 | 700 |
| 02:46 PM | $87.73 | Down $ -0.03 | $87.75 | $87.73 | 300 |
| 02:45 PM | $87.76 | Up $0.00 | $87.77 | $87.76 | 400 |
| 02:44 PM | $87.76 | Down $ -0.01 | $87.78 | $87.75 | 500 |
| 02:43 PM | $87.77 | Up $0.00 | $87.77 | $87.76 | 600 |
| 02:41 PM | $87.77 | Down $ -0.03 | $87.77 | $87.77 | 300 |
| 02:41 PM | $87.77 | Up $0.00 | $87.77 | $87.77 | 0 |
| 02:40 PM | $87.80 | Down $ -0.02 | $87.80 | $87.78 | 500 |
| 02:39 PM | $87.81 | Down $ -0.02 | $87.81 | $87.78 | 800 |
| 02:37 PM | $87.83 | Down $ -0.01 | $87.83 | $87.83 | 400 |
| 02:37 PM | $87.83 | Up $0.00 | $87.83 | $87.83 | 0 |
| 02:36 PM | $87.84 | Up $0.03 | $87.84 | $87.82 | 500 |
| 02:35 PM | $87.81 | Up $0.01 | $87.81 | $87.81 | 200 |
| 02:34 PM | $87.80 | Up $0.04 | $87.80 | $87.74 | 800 |
| 02:33 PM | $87.76 | Up $0.02 | $87.76 | $87.75 | 400 |
| 02:32 PM | $87.75 | Down $0.00 | $87.75 | $87.75 | 100 |
| 02:31 PM | $87.75 | Up $0.02 | $87.75 | $87.72 | 200 |
| 02:30 PM | $87.73 | Down $ -0.02 | $87.74 | $87.72 | 1,100 |
| 02:29 PM | $87.75 | Up $0.01 | $87.75 | $87.74 | 400 |
| 02:28 PM | $87.74 | Up $0.01 | $87.75 | $87.73 | 600 |
| 02:27 PM | $87.73 | Down $ -0.04 | $87.76 | $87.72 | 900 |
| 02:25 PM | $87.77 | Up $0.00 | $87.78 | $87.77 | 500 |
| 02:25 PM | $87.77 | Up $0.00 | $87.78 | $87.77 | 0 |
| 02:23 PM | $87.77 | Up $0.02 | $87.77 | $87.77 | 700 |
| 02:23 PM | $87.77 | Up $0.00 | $87.77 | $87.77 | 0 |
| 02:22 PM | $87.75 | Up $0.00 | $87.76 | $87.74 | 900 |
| 02:21 PM | $87.75 | Down $ -0.03 | $87.78 | $87.75 | 1,300 |
| 02:19 PM | $87.78 | Down $ -0.02 | $87.79 | $87.78 | 400 |
| 02:19 PM | $87.78 | Up $0.00 | $87.79 | $87.78 | 0 |
| 02:18 PM | $87.80 | Down $ -0.03 | $87.83 | $87.80 | 1,200 |
| 02:17 PM | $87.83 | Down $ -0.02 | $87.84 | $87.83 | 500 |
| 02:16 PM | $87.85 | Up $0.05 | $87.85 | $87.83 | 200 |
| 02:15 PM | $87.80 | Up $0.00 | $87.81 | $87.79 | 900 |
| 02:14 PM | $87.80 | Down $ -0.04 | $87.81 | $87.80 | 500 |
| 02:13 PM | $87.84 | Up $0.00 | $87.84 | $87.84 | 100 |
| 02:12 PM | $87.84 | Up $0.01 | $87.84 | $87.84 | 100 |
| 02:11 PM | $87.83 | Down $ -0.04 | $87.87 | $87.83 | 1,200 |
| 02:10 PM | $87.87 | Up $0.01 | $87.90 | $87.87 | 1,600 |
| 02:09 PM | $87.86 | Up $0.02 | $87.86 | $87.86 | 200 |
| 02:08 PM | $87.84 | Up $0.02 | $87.84 | $87.83 | 500 |
| 02:07 PM | $87.82 | Up $0.00 | $87.82 | $87.82 | 300 |
| 02:06 PM | $87.82 | Up $0.00 | $87.86 | $87.82 | 1,600 |
| 02:04 PM | $87.82 | Down $0.00 | $87.82 | $87.82 | 300 |
| 02:04 PM | $87.82 | Up $0.00 | $87.82 | $87.82 | 0 |
| 02:03 PM | $87.82 | Up $0.00 | $87.82 | $87.82 | 300 |
| 02:02 PM | $87.82 | Down $ -0.01 | $87.86 | $87.82 | 800 |
| 02:01 PM | $87.83 | Up $0.02 | $87.85 | $87.83 | 200 |
| 02:00 PM | $87.81 | Up $0.03 | $87.81 | $87.75 | 1,500 |
| 01:58 PM | $87.78 | Down $ -0.02 | $87.78 | $87.76 | 1,000 |
| 01:58 PM | $87.78 | Up $0.00 | $87.78 | $87.76 | 0 |
| 01:56 PM | $87.79 | Up $0.03 | $87.79 | $87.75 | 1,800 |
| 01:56 PM | $87.79 | Up $0.00 | $87.79 | $87.75 | 0 |
| 01:55 PM | $87.76 | Down $ -0.02 | $87.77 | $87.76 | 400 |
| 01:54 PM | $87.78 | Down $ -0.03 | $87.80 | $87.78 | 1,000 |
| 01:52 PM | $87.81 | Up $0.04 | $87.81 | $87.78 | 300 |
| 01:52 PM | $87.81 | Up $0.00 | $87.81 | $87.78 | 0 |
| 01:51 PM | $87.77 | Up $0.04 | $87.77 | $87.75 | 200 |
| 01:50 PM | $87.73 | Up $0.00 | $87.73 | $87.73 | 500 |
| 01:49 PM | $87.73 | Up $0.02 | $87.74 | $87.70 | 800 |
| 01:48 PM | $87.71 | Up $0.02 | $87.71 | $87.70 | 300 |
| 01:47 PM | $87.69 | Down $ -0.02 | $87.70 | $87.69 | 500 |
| 01:46 PM | $87.71 | Down $ -0.01 | $87.71 | $87.71 | 200 |
| 01:45 PM | $87.72 | Up $0.04 | $87.72 | $87.70 | 300 |
| 01:44 PM | $87.68 | Down $ -0.02 | $87.71 | $87.68 | 700 |
| 01:43 PM | $87.70 | Down $ -0.02 | $87.71 | $87.70 | 400 |
| 01:42 PM | $87.72 | Down $ -0.01 | $87.72 | $87.72 | 500 |
| 01:41 PM | $87.73 | Up $0.01 | $87.73 | $87.73 | 100 |
| 01:40 PM | $87.72 | Up $0.01 | $87.74 | $87.72 | 800 |
| 01:39 PM | $87.71 | Up $0.02 | $87.71 | $87.70 | 300 |
| 01:38 PM | $87.70 | Up $0.01 | $87.70 | $87.68 | 300 |
| 01:37 PM | $87.68 | Up $0.02 | $87.68 | $87.66 | 400 |
| 01:36 PM | $87.66 | Down $ -0.02 | $87.67 | $87.66 | 900 |
| 01:35 PM | $87.68 | Up $0.01 | $87.68 | $87.67 | 1,400 |
| 01:34 PM | $87.67 | Down $ -0.01 | $87.68 | $87.67 | 300 |
| 01:32 PM | $87.68 | Down $ -0.02 | $87.68 | $87.68 | 100 |
| 01:32 PM | $87.68 | Up $0.00 | $87.68 | $87.68 | 0 |
| 01:31 PM | $87.70 | Up $0.00 | $87.70 | $87.68 | 900 |
| 01:30 PM | $87.70 | Down $ -0.01 | $87.71 | $87.70 | 500 |
| 01:29 PM | $87.71 | Down $ -0.02 | $87.73 | $87.71 | 1,600 |
| 01:28 PM | $87.73 | Up $0.02 | $87.73 | $87.73 | 500 |
| 01:27 PM | $87.71 | Up $0.03 | $87.71 | $87.69 | 300 |
| 01:26 PM | $87.68 | Up $0.01 | $87.68 | $87.67 | 1,000 |
| 01:23 PM | $87.67 | Up $0.04 | $87.67 | $87.65 | 300 |
| 01:23 PM | $87.67 | Up $0.00 | $87.67 | $87.65 | 0 |
| 01:23 PM | $87.67 | Up $0.00 | $87.67 | $87.65 | 0 |
| 01:22 PM | $87.63 | Down $ -0.03 | $87.65 | $87.63 | 700 |
| 01:21 PM | $87.66 | Up $0.00 | $87.66 | $87.66 | 100 |
| 01:20 PM | $87.66 | Up $0.02 | $87.66 | $87.64 | 800 |
| 01:19 PM | $87.64 | Up $0.01 | $87.64 | $87.62 | 400 |
| 01:18 PM | $87.63 | Up $0.00 | $87.65 | $87.63 | 600 |
| 01:17 PM | $87.63 | Up $0.02 | $87.63 | $87.62 | 400 |
| 01:15 PM | $87.61 | Down $ -0.04 | $87.64 | $87.61 | 700 |
| 01:15 PM | $87.61 | Up $0.00 | $87.64 | $87.61 | 0 |
| 01:14 PM | $87.65 | Down $ -0.01 | $87.65 | $87.63 | 800 |
| 01:12 PM | $87.66 | Down $ -0.01 | $87.66 | $87.66 | 400 |
| 01:12 PM | $87.66 | Up $0.00 | $87.66 | $87.66 | 0 |
| 01:11 PM | $87.67 | Down $ -0.02 | $87.69 | $87.67 | 600 |
| 01:10 PM | $87.69 | Up $0.02 | $87.69 | $87.66 | 400 |
| 01:09 PM | $87.67 | Up $0.02 | $87.67 | $87.65 | 800 |
| 01:08 PM | $87.65 | Down $ -0.02 | $87.66 | $87.64 | 1,900 |
| 01:07 PM | $87.68 | Down $ -0.02 | $87.69 | $87.68 | 300 |
| 01:05 PM | $87.69 | Down $ -0.02 | $87.70 | $87.69 | 500 |
| 01:05 PM | $87.69 | Up $0.00 | $87.70 | $87.69 | 0 |
| 01:04 PM | $87.71 | Down $ -0.04 | $87.72 | $87.71 | 500 |
| 01:03 PM | $87.75 | Down $ -0.03 | $87.77 | $87.75 | 300 |
| 01:02 PM | $87.78 | Up $0.00 | $87.79 | $87.78 | 500 |
| 01:00 PM | $87.78 | Up $0.02 | $87.78 | $87.74 | 800 |
| 01:00 PM | $87.78 | Up $0.00 | $87.78 | $87.74 | 0 |
| 12:59 PM | $87.76 | Up $0.05 | $87.76 | $87.73 | 600 |
| 12:58 PM | $87.71 | Up $0.00 | $87.72 | $87.71 | 300 |
| 12:57 PM | $87.71 | Up $0.01 | $87.71 | $87.71 | 200 |
| 12:56 PM | $87.70 | Down $ -0.05 | $87.74 | $87.66 | 2,000 |
| 12:55 PM | $87.75 | Up $0.00 | $87.75 | $87.72 | 1,300 |
| 12:54 PM | $87.75 | Down $ -0.01 | $87.75 | $87.75 | 300 |
| 12:53 PM | $87.76 | Down $ -0.02 | $87.76 | $87.76 | 300 |
| 12:52 PM | $87.78 | Up $0.01 | $87.78 | $87.78 | 100 |
| 12:51 PM | $87.77 | Up $0.00 | $87.77 | $87.77 | 100 |
| 12:50 PM | $87.76 | Down $ -0.01 | $87.76 | $87.76 | 100 |
| 12:49 PM | $87.77 | Down $ -0.01 | $87.79 | $87.77 | 600 |
| 12:48 PM | $87.78 | Up $0.00 | $87.78 | $87.78 | 300 |
| 12:46 PM | $87.78 | Down $ -0.01 | $87.80 | $87.78 | 500 |
| 12:46 PM | $87.78 | Up $0.00 | $87.80 | $87.78 | 0 |
| 12:45 PM | $87.79 | Down $ -0.01 | $87.79 | $87.79 | 200 |
| 12:44 PM | $87.80 | Up $0.07 | $87.80 | $87.75 | 700 |
| 12:43 PM | $87.73 | Down $ -0.02 | $87.77 | $87.73 | 1,900 |
| 12:41 PM | $87.75 | Up $0.02 | $87.75 | $87.73 | 400 |
| 12:41 PM | $87.75 | Up $0.00 | $87.75 | $87.73 | 0 |
| 12:40 PM | $87.73 | Down $ -0.02 | $87.75 | $87.73 | 700 |
| 12:38 PM | $87.75 | Up $0.00 | $87.75 | $87.74 | 500 |
| 12:38 PM | $87.75 | Up $0.00 | $87.75 | $87.74 | 0 |
| 12:37 PM | $87.75 | Up $0.00 | $87.75 | $87.74 | 600 |
| 12:36 PM | $87.75 | Up $0.01 | $87.77 | $87.74 | 1,300 |
| 12:35 PM | $87.74 | Down $ -0.02 | $87.75 | $87.74 | 1,300 |
| 12:34 PM | $87.76 | Down $ -0.01 | $87.76 | $87.76 | 300 |
| 12:33 PM | $87.77 | Down $ -0.03 | $87.78 | $87.77 | 400 |
| 12:32 PM | $87.80 | Down $0.00 | $87.80 | $87.78 | 1,000 |
| 12:31 PM | $87.80 | Down $ -0.06 | $87.85 | $87.80 | 1,100 |
| 12:30 PM | $87.86 | Down $ -0.02 | $87.87 | $87.86 | 300 |
| 12:27 PM | $87.88 | Up $0.00 | $87.89 | $87.87 | 400 |
| 12:27 PM | $87.88 | Up $0.00 | $87.89 | $87.87 | 0 |
| 12:27 PM | $87.88 | Up $0.00 | $87.89 | $87.87 | 0 |
| 12:26 PM | $87.88 | Down $0.00 | $87.88 | $87.87 | 700 |
| 12:25 PM | $87.88 | Down $ -0.02 | $87.88 | $87.87 | 1,000 |
| 12:23 PM | $87.90 | Up $0.02 | $87.90 | $87.88 | 400 |
| 12:23 PM | $87.90 | Up $0.00 | $87.90 | $87.88 | 0 |
| 12:22 PM | $87.87 | Up $0.02 | $87.87 | $87.83 | 1,100 |
| 12:21 PM | $87.85 | Up $0.02 | $87.85 | $87.83 | 300 |
| 12:20 PM | $87.83 | Down $ -0.05 | $87.87 | $87.83 | 600 |
| 12:19 PM | $87.88 | Up $0.00 | $87.88 | $87.88 | 200 |
| 12:18 PM | $87.88 | Down $ -0.02 | $87.92 | $87.88 | 600 |
| 12:17 PM | $87.90 | Up $0.02 | $87.90 | $87.90 | 100 |
| 12:16 PM | $87.88 | Up $0.00 | $87.88 | $87.88 | 100 |
| 12:15 PM | $87.88 | Up $0.03 | $87.91 | $87.85 | 800 |
| 12:14 PM | $87.85 | Down $ -0.06 | $87.90 | $87.85 | 2,700 |
| 12:12 PM | $87.91 | Down $ -0.02 | $87.92 | $87.91 | 500 |
| 12:12 PM | $87.91 | Up $0.00 | $87.92 | $87.91 | 0 |
| 12:11 PM | $87.93 | Down $ -0.02 | $87.94 | $87.93 | 400 |
| 12:10 PM | $87.95 | Down $ -0.06 | $88.00 | $87.95 | 900 |
| 12:09 PM | $88.01 | Down $ -0.01 | $88.01 | $88.01 | 200 |
| 12:08 PM | $88.02 | Up $0.00 | $88.03 | $88.02 | 600 |
| 12:07 PM | $88.02 | Up $0.03 | $88.03 | $87.98 | 1,700 |
| 12:06 PM | $87.99 | Down $ -0.04 | $88.03 | $87.99 | 2,100 |
| 12:05 PM | $88.03 | Down $ -0.06 | $88.06 | $88.03 | 800 |
| 12:03 PM | $88.09 | Up $0.08 | $88.09 | $88.04 | 400 |
| 12:03 PM | $88.09 | Up $0.00 | $88.09 | $88.04 | 0 |
| 12:02 PM | $88.01 | Down $ -0.08 | $88.07 | $88.00 | 1,500 |
| 12:01 PM | $88.09 | Down $ -0.02 | $88.12 | $88.09 | 600 |
| 12:00 PM | $88.11 | Down $ -0.01 | $88.13 | $88.10 | 700 |
| 11:59 AM | $88.12 | Up $0.04 | $88.12 | $88.08 | 700 |
| 11:58 AM | $88.08 | Down $ -0.08 | $88.13 | $88.08 | 600 |
| 11:57 AM | $88.16 | Up $0.00 | $88.17 | $88.16 | 800 |
| 11:56 AM | $88.16 | Down $ -0.05 | $88.22 | $88.16 | 1,000 |
| 11:55 AM | $88.21 | Up $0.00 | $88.22 | $88.21 | 800 |
| 11:54 AM | $88.21 | Up $0.04 | $88.21 | $88.17 | 600 |
| 11:52 AM | $88.17 | Up $0.00 | $88.18 | $88.17 | 400 |
| 11:52 AM | $88.17 | Up $0.00 | $88.18 | $88.17 | 0 |
| 11:51 AM | $88.17 | Down $ -0.01 | $88.20 | $88.17 | 1,100 |
| 11:50 AM | $88.18 | Down $ -0.03 | $88.21 | $88.18 | 1,400 |
| 11:49 AM | $88.22 | Down $0.00 | $88.22 | $88.22 | 100 |
| 11:48 AM | $88.22 | Up $0.00 | $88.22 | $88.21 | 500 |
| 11:47 AM | $88.22 | Up $0.04 | $88.22 | $88.18 | 1,100 |
| 11:46 AM | $88.18 | Down $ -0.03 | $88.20 | $88.18 | 500 |
| 11:45 AM | $88.21 | Down $ -0.04 | $88.25 | $88.21 | 800 |
| 11:44 AM | $88.25 | Up $0.01 | $88.25 | $88.25 | 100 |
| 11:43 AM | $88.24 | Up $0.03 | $88.24 | $88.24 | 100 |
| 11:42 AM | $88.21 | Up $0.03 | $88.21 | $88.19 | 800 |
| 11:41 AM | $88.18 | Up $0.00 | $88.19 | $88.18 | 300 |
| 11:40 AM | $88.18 | Up $0.05 | $88.19 | $88.14 | 1,000 |
| 11:39 AM | $88.13 | Down $ -0.06 | $88.19 | $88.13 | 1,300 |
| 11:38 AM | $88.19 | Up $0.00 | $88.21 | $88.19 | 500 |
| 11:37 AM | $88.19 | Down $ -0.01 | $88.19 | $88.19 | 200 |
| 11:36 AM | $88.20 | Down $ -0.06 | $88.24 | $88.20 | 900 |
| 11:35 AM | $88.26 | Up $0.04 | $88.26 | $88.22 | 600 |
| 11:34 AM | $88.22 | Down $ -0.09 | $88.29 | $88.22 | 1,000 |
| 11:33 AM | $88.31 | Up $0.02 | $88.31 | $88.31 | 100 |
| 11:32 AM | $88.29 | Up $0.00 | $88.31 | $88.29 | 1,700 |
| 11:31 AM | $88.29 | Up $0.08 | $88.29 | $88.22 | 500 |
| 11:30 AM | $88.21 | Down $ -0.01 | $88.24 | $88.21 | 1,700 |
| 11:29 AM | $88.22 | Up $0.00 | $88.22 | $88.20 | 1,700 |
| 11:28 AM | $88.22 | Up $0.05 | $88.22 | $88.19 | 700 |
| 11:27 AM | $88.17 | Down $ -0.04 | $88.21 | $88.17 | 1,100 |
| 11:26 AM | $88.21 | Up $0.00 | $88.22 | $88.20 | 900 |
| 11:25 AM | $88.21 | Up $0.04 | $88.21 | $88.17 | 500 |
| 11:24 AM | $88.17 | Down $ -0.03 | $88.20 | $88.17 | 1,000 |
| 11:23 AM | $88.20 | Down $ -0.03 | $88.22 | $88.20 | 400 |
| 11:22 AM | $88.23 | Up $0.00 | $88.26 | $88.23 | 1,300 |
| 11:21 AM | $88.23 | Up $0.06 | $88.23 | $88.20 | 600 |
| 11:20 AM | $88.17 | Up $0.01 | $88.17 | $88.15 | 900 |
| 11:19 AM | $88.16 | Down $ -0.03 | $88.18 | $88.16 | 900 |
| 11:18 AM | $88.20 | Down $ -0.03 | $88.22 | $88.19 | 700 |
| 11:16 AM | $88.22 | Down $ -0.04 | $88.27 | $88.22 | 700 |
| 11:16 AM | $88.22 | Up $0.00 | $88.27 | $88.22 | 0 |
| 11:15 AM | $88.26 | Up $0.00 | $88.26 | $88.22 | 700 |
| 11:14 AM | $88.26 | Down $ -0.02 | $88.27 | $88.26 | 300 |
| 11:13 AM | $88.28 | Up $0.03 | $88.28 | $88.22 | 1,200 |
| 11:12 AM | $88.25 | Down $ -0.07 | $88.32 | $88.25 | 1,000 |
| 11:11 AM | $88.32 | Down $ -0.01 | $88.33 | $88.28 | 2,200 |
| 11:10 AM | $88.33 | Up $0.04 | $88.33 | $88.29 | 500 |
| 11:09 AM | $88.29 | Up $0.11 | $88.30 | $88.25 | 600 |
| 11:08 AM | $88.18 | Up $0.00 | $88.19 | $88.18 | 300 |
| 11:07 AM | $88.18 | Down $ -0.03 | $88.21 | $88.18 | 1,600 |
| 11:06 AM | $88.21 | Up $0.00 | $88.22 | $88.21 | 300 |
| 11:05 AM | $88.21 | Up $0.01 | $88.21 | $88.21 | 100 |
| 11:04 AM | $88.20 | Up $0.07 | $88.21 | $88.15 | 2,400 |
| 11:03 AM | $88.13 | Down $ -0.01 | $88.18 | $88.13 | 900 |
| 11:02 AM | $88.14 | Down $ -0.07 | $88.16 | $88.13 | 800 |
| 11:01 AM | $88.21 | Down $ -0.02 | $88.23 | $88.21 | 500 |
| 11:00 AM | $88.23 | Down $ -0.04 | $88.25 | $88.23 | 400 |
| 10:59 AM | $88.26 | Down $ -0.05 | $88.32 | $88.26 | 3,100 |
| 10:58 AM | $88.31 | Down $ -0.04 | $88.36 | $88.31 | 900 |
| 10:57 AM | $88.35 | Down $ -0.02 | $88.35 | $88.35 | 200 |
| 10:56 AM | $88.37 | Down $ -0.02 | $88.40 | $88.34 | 5,100 |
| 10:55 AM | $88.39 | Down $ -0.06 | $88.44 | $88.35 | 10,700 |
| 10:54 AM | $88.45 | Down $ -0.01 | $88.46 | $88.43 | 700 |
| 10:53 AM | $88.46 | Up $0.06 | $88.46 | $88.40 | 400 |
| 10:52 AM | $88.40 | Down $ -0.02 | $88.41 | $88.37 | 800 |
| 10:51 AM | $88.42 | Up $0.04 | $88.42 | $88.40 | 200 |
| 10:50 AM | $88.38 | Down $ -0.03 | $88.42 | $88.38 | 600 |
| 10:49 AM | $88.41 | Up $0.00 | $88.43 | $88.40 | 900 |
| 10:48 AM | $88.41 | Down $ -0.05 | $88.46 | $88.41 | 900 |
| 10:47 AM | $88.46 | Down $ -0.01 | $88.48 | $88.44 | 1,600 |
| 10:46 AM | $88.47 | Up $0.04 | $88.47 | $88.44 | 400 |
| 10:45 AM | $88.43 | Up $0.03 | $88.46 | $88.43 | 500 |
| 10:44 AM | $88.40 | Up $0.05 | $88.40 | $88.38 | 900 |
| 10:43 AM | $88.35 | Up $0.02 | $88.35 | $88.31 | 700 |
| 10:42 AM | $88.33 | Up $0.03 | $88.37 | $88.33 | 1,300 |
| 10:41 AM | $88.30 | Up $0.00 | $88.30 | $88.28 | 700 |
| 10:40 AM | $88.30 | Up $0.01 | $88.34 | $88.30 | 2,900 |
| 10:38 AM | $88.29 | Up $0.04 | $88.29 | $88.25 | 800 |
| 10:38 AM | $88.29 | Up $0.00 | $88.29 | $88.25 | 0 |
| 10:37 AM | $88.25 | Up $0.05 | $88.25 | $88.25 | 2,200 |
| 10:35 AM | $88.20 | Up $0.04 | $88.20 | $88.17 | 1,300 |
| 10:35 AM | $88.20 | Up $0.00 | $88.20 | $88.17 | 0 |
| 10:34 AM | $88.16 | Up $0.06 | $88.16 | $88.14 | 1,200 |
| 10:33 AM | $88.10 | Up $0.02 | $88.10 | $88.10 | 100 |
| 10:32 AM | $88.08 | Up $0.07 | $88.10 | $88.04 | 700 |
| 10:31 AM | $88.01 | Down $ -0.01 | $88.03 | $88.01 | 400 |
| 10:30 AM | $88.02 | Down $ -0.04 | $88.05 | $88.02 | 800 |
| 10:29 AM | $88.06 | Up $0.05 | $88.06 | $88.06 | 200 |
| 10:28 AM | $88.01 | Down $ -0.02 | $88.01 | $88.01 | 100 |
| 10:27 AM | $88.03 | Down $ -0.02 | $88.03 | $88.01 | 300 |
| 10:26 AM | $88.04 | Up $0.04 | $88.04 | $87.99 | 900 |
| 10:25 AM | $88.00 | Down $ -0.10 | $88.07 | $88.00 | 800 |
| 10:21 AM | $88.10 | Down $ -0.04 | $88.10 | $88.09 | 600 |
| 10:21 AM | $88.10 | Up $0.00 | $88.10 | $88.09 | 0 |
| 10:21 AM | $88.10 | Up $0.00 | $88.10 | $88.09 | 0 |
| 10:21 AM | $88.10 | Up $0.00 | $88.10 | $88.09 | 0 |
| 10:20 AM | $88.14 | Up $0.03 | $88.14 | $88.14 | 100 |
| 10:19 AM | $88.11 | Up $0.04 | $88.11 | $88.11 | 300 |
| 10:18 AM | $88.07 | Up $0.00 | $88.07 | $88.04 | 300 |
| 10:17 AM | $88.07 | Up $0.01 | $88.07 | $88.07 | 100 |
| 10:16 AM | $88.06 | Down $ -0.01 | $88.12 | $88.06 | 600 |
| 10:15 AM | $88.07 | Up $0.01 | $88.07 | $88.02 | 600 |
| 10:14 AM | $88.06 | Up $0.09 | $88.06 | $87.96 | 1,300 |
| 10:13 AM | $87.97 | Up $0.05 | $87.99 | $87.94 | 400 |
| 10:11 AM | $87.92 | Down $ -0.08 | $87.97 | $87.92 | 300 |
| 10:11 AM | $87.92 | Up $0.00 | $87.97 | $87.92 | 0 |
| 10:10 AM | $88.00 | Up $0.04 | $88.00 | $87.98 | 300 |
| 10:09 AM | $87.96 | Up $0.12 | $87.99 | $87.96 | 700 |
| 10:07 AM | $87.84 | Down $ -0.01 | $87.85 | $87.84 | 300 |
| 10:07 AM | $87.84 | Up $0.00 | $87.85 | $87.84 | 0 |
| 10:06 AM | $87.85 | Up $0.07 | $87.85 | $87.85 | 100 |
| 10:04 AM | $87.78 | Down $ -0.01 | $87.81 | $87.78 | 200 |
| 10:04 AM | $87.78 | Up $0.00 | $87.81 | $87.78 | 0 |
| 10:03 AM | $87.79 | Up $0.06 | $87.80 | $87.76 | 300 |
| 10:02 AM | $87.73 | Down $ -0.02 | $87.73 | $87.70 | 600 |
| 10:01 AM | $87.75 | Down $ -0.06 | $87.78 | $87.75 | 500 |
| 10:00 AM | $87.81 | Down $ -0.08 | $87.88 | $87.81 | 800 |
| 09:59 AM | $87.89 | Up $0.02 | $87.89 | $87.87 | 200 |
| 09:58 AM | $87.87 | Up $0.02 | $87.87 | $87.84 | 400 |
| 09:57 AM | $87.85 | Down $ -0.02 | $87.88 | $87.85 | 400 |
| 09:56 AM | $87.87 | Up $0.07 | $87.87 | $87.87 | 200 |
| 09:55 AM | $87.80 | Down $ -0.06 | $87.84 | $87.80 | 1,400 |
| 09:54 AM | $87.86 | Up $0.06 | $87.86 | $87.86 | 100 |
| 09:53 AM | $87.80 | Down $ -0.05 | $87.80 | $87.80 | 200 |
| 09:51 AM | $87.85 | Up $0.00 | $87.91 | $87.83 | 300 |
| 09:51 AM | $87.85 | Up $0.00 | $87.91 | $87.83 | 0 |
| 09:50 AM | $87.85 | Down $ -0.02 | $87.86 | $87.84 | 400 |
| 09:49 AM | $87.87 | Down $ -0.02 | $87.91 | $87.86 | 500 |
| 09:48 AM | $87.89 | Down $ -0.06 | $87.95 | $87.89 | 2,900 |
| 09:47 AM | $87.95 | Down $ -0.08 | $87.96 | $87.95 | 300 |
| 09:46 AM | $88.03 | Down $ -0.06 | $88.03 | $88.03 | 100 |
| 09:45 AM | $88.09 | Up $0.11 | $88.09 | $87.96 | 400 |
| 09:44 AM | $87.98 | Down $ -0.02 | $88.01 | $87.92 | 500 |
| 09:43 AM | $88.00 | Up $0.06 | $88.08 | $87.93 | 1,100 |
| 09:42 AM | $87.94 | Down $ -0.02 | $87.97 | $87.94 | 200 |
| 09:41 AM | $87.96 | Down $ -0.14 | $88.02 | $87.96 | 500 |
| 09:40 AM | $88.10 | Down $ -0.03 | $88.12 | $88.07 | 1,100 |
| 09:39 AM | $88.13 | Down $ -0.07 | $88.13 | $88.13 | 200 |
| 09:38 AM | $88.20 | Up $0.04 | $88.20 | $88.11 | 900 |
| 09:37 AM | $88.16 | Down $ -0.24 | $88.38 | $88.16 | 600 |
| 09:36 AM | $88.40 | Up $0.15 | $88.40 | $88.35 | 3,500 |
| 09:35 AM | $88.25 | Up $0.11 | $88.28 | $88.19 | 600 |
| 09:34 AM | $88.14 | Up $0.02 | $88.24 | $88.09 | 800 |
| 09:31 AM | $88.12 | Up $0.19 | $88.12 | $87.94 | 1,700 |
| 09:31 AM | $88.12 | Up $0.00 | $88.12 | $87.94 | 0 |
| 09:31 AM | $88.12 | Up $0.00 | $88.12 | $87.94 | 0 |
| 09:30 AM | $87.93 | Up $0.01 | $88.18 | $87.76 | 6,800 |
| Previous close | $87.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/09/2025 | $87.92 | $88.10 | $88.34 | $87.79 | 1,406,400 |
| 12/09/2025 | $87.08 | $87.31 | $87.47 | $86.92 | 298,400 |
| 11/09/2025 | $87.75 | $87.62 | $87.99 | $87.51 | 849,500 |
| 10/09/2025 | $85.81 | $85.36 | $85.86 | $85.12 | 367,000 |
| 09/09/2025 | $85.68 | $85.43 | $85.91 | $85.37 | 471,000 |
| 08/09/2025 | $85.60 | $85.11 | $85.77 | $85.08 | 929,400 |
| 05/09/2025 | $87.36 | $87.05 | $87.39 | $86.80 | 345,600 |
| 04/09/2025 | $85.86 | $85.70 | $85.97 | $85.50 | 351,700 |
| 03/09/2025 | $86.13 | $86.01 | $86.59 | $85.90 | 400,000 |
| 29/08/2025 | $86.97 | $86.63 | $87.08 | $86.58 | 414,000 |
| 28/08/2025 | $86.72 | $86.23 | $86.80 | $86.21 | 185,500 |
| 27/08/2025 | $86.38 | $86.86 | $86.91 | $86.32 | 320,100 |
| 26/08/2025 | $86.90 | $86.96 | $87.21 | $86.64 | 1,237,100 |
| 25/08/2025 | $87.02 | $87.33 | $87.64 | $86.97 | 1,120,200 |
| 22/08/2025 | $87.61 | $88.28 | $88.64 | $87.47 | 1,061,600 |
| 21/08/2025 | $88.67 | $88.22 | $88.69 | $88.08 | 373,600 |
| 20/08/2025 | $88.44 | $88.88 | $89.26 | $88.39 | 810,800 |
| 19/08/2025 | $92.29 | $91.99 | $92.76 | $91.88 | 457,400 |
| 18/08/2025 | $90.92 | $90.98 | $91.09 | $90.65 | 338,600 |
| 15/08/2025 | $90.25 | $89.84 | $90.41 | $89.74 | 342,200 |
| 14/08/2025 | $90.02 | $89.33 | $90.06 | $89.13 | 817,600 |
| 13/08/2025 | $90.13 | $90.10 | $90.40 | $89.66 | 561,300 |
| 12/08/2025 | $89.34 | $89.54 | $89.72 | $89.29 | 361,300 |
| 11/08/2025 | $89.75 | $90.25 | $90.56 | $89.60 | 290,000 |
| 08/08/2025 | $88.74 | $89.82 | $90.22 | $88.70 | 664,500 |
| 07/08/2025 | $89.46 | $90.34 | $91.08 | $89.16 | 622,000 |
| 06/08/2025 | $94.32 | $94.13 | $94.78 | $94.00 | 471,800 |
| 05/08/2025 | $93.94 | $94.92 | $95.15 | $93.86 | 367,500 |
| 01/08/2025 | $93.86 | $94.45 | $94.54 | $93.84 | 404,100 |
| 31/07/2025 | $94.02 | $94.19 | $94.56 | $93.72 | 377,800 |
Graphs are not available, please refer to the detailed table