Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
106.15 Up 0.00 (0.00 %)
Delayed : 2026/07/03 17:40:00
- Previous close $106.15
- Opening $106.46
- Today High $106.87
- Today Low $105.33
- Price Bid $104.51
- Price Ask $104.51
- 52 Weeks High $111.63
- 52 Weeks Low $84.78
- Size Bid 1
- Size Ask 25
- Volume 246,184
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $106.15 | Up $0.01 | $106.15 | $106.15 | 142,200 |
| 03:59 PM | $106.14 | Up $0.00 | $106.15 | $106.00 | 6,400 |
| 03:58 PM | $106.14 | Up $0.00 | $106.19 | $106.14 | 3,000 |
| 03:57 PM | $106.14 | Down $ -0.08 | $106.19 | $106.14 | 900 |
| 03:56 PM | $106.22 | Down $ -0.05 | $106.26 | $106.14 | 1,000 |
| 03:55 PM | $106.26 | Down $ -0.07 | $106.39 | $106.12 | 4,800 |
| 03:54 PM | $106.33 | Up $0.00 | $106.33 | $106.25 | 400 |
| 03:53 PM | $106.33 | Up $0.08 | $106.33 | $106.33 | 100 |
| 03:51 PM | $106.25 | Down $ -0.05 | $106.30 | $106.25 | 600 |
| 03:51 PM | $106.25 | Up $0.00 | $106.30 | $106.25 | 0 |
| 03:50 PM | $106.30 | Down $ -0.04 | $106.32 | $106.30 | 400 |
| 03:49 PM | $106.34 | Up $0.01 | $106.34 | $106.34 | 200 |
| 03:48 PM | $106.33 | Down $ -0.05 | $106.37 | $106.33 | 800 |
| 03:47 PM | $106.38 | Down $ -0.03 | $106.41 | $106.38 | 500 |
| 03:45 PM | $106.41 | Up $0.05 | $106.41 | $106.29 | 900 |
| 03:45 PM | $106.41 | Up $0.00 | $106.41 | $106.29 | 0 |
| 03:40 PM | $106.36 | Down $ -0.03 | $106.36 | $106.33 | 200 |
| 03:40 PM | $106.36 | Up $0.00 | $106.36 | $106.33 | 0 |
| 03:40 PM | $106.36 | Up $0.00 | $106.36 | $106.33 | 0 |
| 03:40 PM | $106.36 | Up $0.00 | $106.36 | $106.33 | 0 |
| 03:40 PM | $106.36 | Up $0.00 | $106.36 | $106.33 | 0 |
| 03:39 PM | $106.39 | Up $0.11 | $106.39 | $106.35 | 200 |
| 03:36 PM | $106.28 | Up $0.01 | $106.28 | $106.28 | 500 |
| 03:36 PM | $106.28 | Up $0.00 | $106.28 | $106.28 | 0 |
| 03:36 PM | $106.28 | Up $0.00 | $106.28 | $106.28 | 0 |
| 03:34 PM | $106.27 | Down $ -0.03 | $106.28 | $106.27 | 400 |
| 03:34 PM | $106.27 | Up $0.00 | $106.28 | $106.27 | 0 |
| 03:33 PM | $106.30 | Up $0.07 | $106.30 | $106.22 | 1,000 |
| 03:32 PM | $106.23 | Down $ -0.24 | $106.42 | $106.23 | 900 |
| 03:31 PM | $106.47 | Down $ -0.12 | $106.52 | $106.47 | 300 |
| 03:27 PM | $106.59 | Up $0.04 | $106.59 | $106.52 | 300 |
| 03:27 PM | $106.59 | Up $0.00 | $106.59 | $106.52 | 0 |
| 03:27 PM | $106.59 | Up $0.00 | $106.59 | $106.52 | 0 |
| 03:27 PM | $106.59 | Up $0.00 | $106.59 | $106.52 | 0 |
| 03:23 PM | $106.55 | Down $ -0.02 | $106.57 | $106.55 | 500 |
| 03:23 PM | $106.55 | Up $0.00 | $106.57 | $106.55 | 0 |
| 03:23 PM | $106.55 | Up $0.00 | $106.57 | $106.55 | 0 |
| 03:23 PM | $106.55 | Up $0.00 | $106.57 | $106.55 | 0 |
| 03:22 PM | $106.57 | Down $ -0.01 | $106.58 | $106.57 | 400 |
| 03:17 PM | $106.58 | Up $0.01 | $106.58 | $106.55 | 400 |
| 03:17 PM | $106.58 | Up $0.00 | $106.58 | $106.55 | 0 |
| 03:17 PM | $106.58 | Up $0.00 | $106.58 | $106.55 | 0 |
| 03:17 PM | $106.58 | Up $0.00 | $106.58 | $106.55 | 0 |
| 03:17 PM | $106.58 | Up $0.00 | $106.58 | $106.55 | 0 |
| 03:16 PM | $106.57 | Down $ -0.07 | $106.61 | $106.57 | 800 |
| 03:11 PM | $106.64 | Down $ -0.07 | $106.71 | $106.64 | 2,100 |
| 03:11 PM | $106.64 | Up $0.00 | $106.71 | $106.64 | 0 |
| 03:11 PM | $106.64 | Up $0.00 | $106.71 | $106.64 | 0 |
| 03:11 PM | $106.64 | Up $0.00 | $106.71 | $106.64 | 0 |
| 03:11 PM | $106.64 | Up $0.00 | $106.71 | $106.64 | 0 |
| 03:10 PM | $106.71 | Up $0.02 | $106.71 | $106.71 | 100 |
| 03:06 PM | $106.69 | Down $ -0.01 | $106.69 | $106.69 | 100 |
| 03:06 PM | $106.69 | Up $0.00 | $106.69 | $106.69 | 0 |
| 03:06 PM | $106.69 | Up $0.00 | $106.69 | $106.69 | 0 |
| 03:06 PM | $106.69 | Up $0.00 | $106.69 | $106.69 | 0 |
| 03:03 PM | $106.70 | Up $0.00 | $106.70 | $106.70 | 100 |
| 03:03 PM | $106.70 | Up $0.00 | $106.70 | $106.70 | 0 |
| 03:03 PM | $106.70 | Up $0.00 | $106.70 | $106.70 | 0 |
| 03:02 PM | $106.70 | Up $0.05 | $106.70 | $106.70 | 300 |
| 03:00 PM | $106.65 | Up $0.08 | $106.65 | $106.63 | 400 |
| 03:00 PM | $106.65 | Up $0.00 | $106.65 | $106.63 | 0 |
| 02:56 PM | $106.57 | Down $ -0.01 | $106.60 | $106.57 | 200 |
| 02:56 PM | $106.57 | Up $0.00 | $106.60 | $106.57 | 0 |
| 02:56 PM | $106.57 | Up $0.00 | $106.60 | $106.57 | 0 |
| 02:56 PM | $106.57 | Up $0.00 | $106.60 | $106.57 | 0 |
| 02:46 PM | $106.58 | Down $ -0.05 | $106.58 | $106.58 | 400 |
| 02:46 PM | $106.58 | Up $0.00 | $106.58 | $106.58 | 0 |
| 02:46 PM | $106.58 | Up $0.00 | $106.58 | $106.58 | 0 |
| 02:46 PM | $106.58 | Up $0.00 | $106.58 | $106.58 | 0 |
| 02:46 PM | $106.58 | Up $0.00 | $106.58 | $106.58 | 0 |
| 02:46 PM | $106.58 | Up $0.00 | $106.58 | $106.58 | 0 |
| 02:46 PM | $106.58 | Up $0.00 | $106.58 | $106.58 | 0 |
| 02:46 PM | $106.58 | Up $0.00 | $106.58 | $106.58 | 0 |
| 02:46 PM | $106.58 | Up $0.00 | $106.58 | $106.58 | 0 |
| 02:46 PM | $106.58 | Up $0.00 | $106.58 | $106.58 | 0 |
| 02:41 PM | $106.63 | Up $0.02 | $106.63 | $106.58 | 1,800 |
| 02:41 PM | $106.63 | Up $0.00 | $106.63 | $106.58 | 0 |
| 02:41 PM | $106.63 | Up $0.00 | $106.63 | $106.58 | 0 |
| 02:41 PM | $106.63 | Up $0.00 | $106.63 | $106.58 | 0 |
| 02:41 PM | $106.63 | Up $0.00 | $106.63 | $106.58 | 0 |
| 02:40 PM | $106.61 | Down $ -0.06 | $106.61 | $106.61 | 1,100 |
| 02:38 PM | $106.67 | Up $0.00 | $106.69 | $106.67 | 600 |
| 02:38 PM | $106.67 | Up $0.00 | $106.69 | $106.67 | 0 |
| 02:33 PM | $106.67 | Up $0.03 | $106.67 | $106.65 | 500 |
| 02:33 PM | $106.67 | Up $0.00 | $106.67 | $106.65 | 0 |
| 02:33 PM | $106.67 | Up $0.00 | $106.67 | $106.65 | 0 |
| 02:33 PM | $106.67 | Up $0.00 | $106.67 | $106.65 | 0 |
| 02:33 PM | $106.67 | Up $0.00 | $106.67 | $106.65 | 0 |
| 02:31 PM | $106.64 | Up $0.03 | $106.64 | $106.64 | 100 |
| 02:31 PM | $106.64 | Up $0.00 | $106.64 | $106.64 | 0 |
| 02:30 PM | $106.62 | Up $0.05 | $106.62 | $106.62 | 100 |
| 02:26 PM | $106.57 | Up $0.00 | $106.57 | $106.57 | 200 |
| 02:26 PM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 02:26 PM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 02:26 PM | $106.57 | Up $0.00 | $106.57 | $106.57 | 0 |
| 02:22 PM | $106.57 | Down $ -0.02 | $106.61 | $106.57 | 200 |
| 02:22 PM | $106.57 | Up $0.00 | $106.61 | $106.57 | 0 |
| 02:22 PM | $106.57 | Up $0.00 | $106.61 | $106.57 | 0 |
| 02:22 PM | $106.57 | Up $0.00 | $106.61 | $106.57 | 0 |
| 02:21 PM | $106.59 | Down $ -0.06 | $106.62 | $106.59 | 1,000 |
| 02:18 PM | $106.65 | Up $0.10 | $106.65 | $106.64 | 400 |
| 02:18 PM | $106.65 | Up $0.00 | $106.65 | $106.64 | 0 |
| 02:18 PM | $106.65 | Up $0.00 | $106.65 | $106.64 | 0 |
| 02:15 PM | $106.55 | Up $0.01 | $106.55 | $106.55 | 100 |
| 02:15 PM | $106.55 | Up $0.00 | $106.55 | $106.55 | 0 |
| 02:15 PM | $106.55 | Up $0.00 | $106.55 | $106.55 | 0 |
| 02:13 PM | $106.54 | Up $0.00 | $106.54 | $106.54 | 100 |
| 02:13 PM | $106.54 | Up $0.00 | $106.54 | $106.54 | 0 |
| 02:09 PM | $106.54 | Up $0.00 | $106.55 | $106.54 | 600 |
| 02:09 PM | $106.54 | Up $0.00 | $106.55 | $106.54 | 0 |
| 02:09 PM | $106.54 | Up $0.00 | $106.55 | $106.54 | 0 |
| 02:09 PM | $106.54 | Up $0.00 | $106.55 | $106.54 | 0 |
| 02:02 PM | $106.54 | Up $0.01 | $106.54 | $106.54 | 400 |
| 02:02 PM | $106.54 | Up $0.00 | $106.54 | $106.54 | 0 |
| 02:02 PM | $106.54 | Up $0.00 | $106.54 | $106.54 | 0 |
| 02:02 PM | $106.54 | Up $0.00 | $106.54 | $106.54 | 0 |
| 02:02 PM | $106.54 | Up $0.00 | $106.54 | $106.54 | 0 |
| 02:02 PM | $106.54 | Up $0.00 | $106.54 | $106.54 | 0 |
| 02:02 PM | $106.54 | Up $0.00 | $106.54 | $106.54 | 0 |
| 01:58 PM | $106.53 | Up $0.04 | $106.53 | $106.53 | 200 |
| 01:58 PM | $106.53 | Up $0.00 | $106.53 | $106.53 | 0 |
| 01:58 PM | $106.53 | Up $0.00 | $106.53 | $106.53 | 0 |
| 01:58 PM | $106.53 | Up $0.00 | $106.53 | $106.53 | 0 |
| 01:55 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 100 |
| 01:55 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 01:55 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 01:54 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 100 |
| 01:49 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 100 |
| 01:49 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 01:49 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 01:49 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 01:49 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 01:48 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 200 |
| 01:43 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 100 |
| 01:43 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 01:43 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 01:43 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 01:43 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 01:41 PM | $106.49 | Up $0.01 | $106.49 | $106.49 | 100 |
| 01:41 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 01:40 PM | $106.48 | Up $0.02 | $106.51 | $106.43 | 1,200 |
| 01:39 PM | $106.46 | Up $0.03 | $106.46 | $106.38 | 300 |
| 01:37 PM | $106.43 | Up $0.00 | $106.43 | $106.43 | 100 |
| 01:37 PM | $106.43 | Up $0.00 | $106.43 | $106.43 | 0 |
| 01:34 PM | $106.42 | Up $0.01 | $106.43 | $106.33 | 700 |
| 01:34 PM | $106.42 | Up $0.00 | $106.43 | $106.33 | 0 |
| 01:34 PM | $106.42 | Up $0.00 | $106.43 | $106.33 | 0 |
| 01:33 PM | $106.41 | Up $0.10 | $106.41 | $106.37 | 900 |
| 01:31 PM | $106.31 | Down $ -0.06 | $106.31 | $106.31 | 100 |
| 01:31 PM | $106.31 | Up $0.00 | $106.31 | $106.31 | 0 |
| 01:19 PM | $106.37 | Down $ -0.21 | $106.54 | $106.31 | 2,200 |
| 01:19 PM | $106.37 | Up $0.00 | $106.54 | $106.31 | 0 |
| 01:19 PM | $106.37 | Up $0.00 | $106.54 | $106.31 | 0 |
| 01:19 PM | $106.37 | Up $0.00 | $106.54 | $106.31 | 0 |
| 01:19 PM | $106.37 | Up $0.00 | $106.54 | $106.31 | 0 |
| 01:19 PM | $106.37 | Up $0.00 | $106.54 | $106.31 | 0 |
| 01:19 PM | $106.37 | Up $0.00 | $106.54 | $106.31 | 0 |
| 01:19 PM | $106.37 | Up $0.00 | $106.54 | $106.31 | 0 |
| 01:19 PM | $106.37 | Up $0.00 | $106.54 | $106.31 | 0 |
| 01:19 PM | $106.37 | Up $0.00 | $106.54 | $106.31 | 0 |
| 01:19 PM | $106.37 | Up $0.00 | $106.54 | $106.31 | 0 |
| 01:19 PM | $106.37 | Up $0.00 | $106.54 | $106.31 | 0 |
| 01:18 PM | $106.58 | Down $0.00 | $106.58 | $106.53 | 300 |
| 01:01 PM | $106.59 | Down $ -0.06 | $106.59 | $106.59 | 100 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:01 PM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 01:00 PM | $106.64 | Up $0.02 | $106.64 | $106.64 | 100 |
| 12:59 PM | $106.62 | Up $0.13 | $106.64 | $106.50 | 1,600 |
| 12:55 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 100 |
| 12:55 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 12:55 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 12:55 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 12:50 PM | $106.49 | Up $0.04 | $106.49 | $106.49 | 300 |
| 12:50 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 12:50 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 12:50 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 12:50 PM | $106.49 | Up $0.00 | $106.49 | $106.49 | 0 |
| 12:48 PM | $106.45 | Up $0.01 | $106.45 | $106.45 | 100 |
| 12:48 PM | $106.45 | Up $0.00 | $106.45 | $106.45 | 0 |
| 12:46 PM | $106.44 | Up $0.01 | $106.44 | $106.44 | 100 |
| 12:46 PM | $106.44 | Up $0.00 | $106.44 | $106.44 | 0 |
| 12:44 PM | $106.43 | Up $0.09 | $106.43 | $106.31 | 500 |
| 12:44 PM | $106.43 | Up $0.00 | $106.43 | $106.31 | 0 |
| 12:43 PM | $106.34 | Down $ -0.01 | $106.34 | $106.34 | 100 |
| 12:38 PM | $106.35 | Up $0.01 | $106.35 | $106.35 | 100 |
| 12:38 PM | $106.35 | Up $0.00 | $106.35 | $106.35 | 0 |
| 12:38 PM | $106.35 | Up $0.00 | $106.35 | $106.35 | 0 |
| 12:38 PM | $106.35 | Up $0.00 | $106.35 | $106.35 | 0 |
| 12:38 PM | $106.35 | Up $0.00 | $106.35 | $106.35 | 0 |
| 12:36 PM | $106.34 | Up $0.05 | $106.34 | $106.34 | 100 |
| 12:36 PM | $106.34 | Up $0.00 | $106.34 | $106.34 | 0 |
| 12:27 PM | $106.29 | Up $0.05 | $106.29 | $106.24 | 200 |
| 12:27 PM | $106.29 | Up $0.00 | $106.29 | $106.24 | 0 |
| 12:27 PM | $106.29 | Up $0.00 | $106.29 | $106.24 | 0 |
| 12:27 PM | $106.29 | Up $0.00 | $106.29 | $106.24 | 0 |
| 12:27 PM | $106.29 | Up $0.00 | $106.29 | $106.24 | 0 |
| 12:27 PM | $106.29 | Up $0.00 | $106.29 | $106.24 | 0 |
| 12:27 PM | $106.29 | Up $0.00 | $106.29 | $106.24 | 0 |
| 12:27 PM | $106.29 | Up $0.00 | $106.29 | $106.24 | 0 |
| 12:27 PM | $106.29 | Up $0.00 | $106.29 | $106.24 | 0 |
| 12:26 PM | $106.24 | Up $0.12 | $106.31 | $106.21 | 1,100 |
| 12:25 PM | $106.12 | Up $0.00 | $106.12 | $106.12 | 100 |
| 12:19 PM | $106.12 | Down $ -0.14 | $106.27 | $106.12 | 900 |
| 12:19 PM | $106.12 | Up $0.00 | $106.27 | $106.12 | 0 |
| 12:19 PM | $106.12 | Up $0.00 | $106.27 | $106.12 | 0 |
| 12:19 PM | $106.12 | Up $0.00 | $106.27 | $106.12 | 0 |
| 12:19 PM | $106.12 | Up $0.00 | $106.27 | $106.12 | 0 |
| 12:19 PM | $106.12 | Up $0.00 | $106.27 | $106.12 | 0 |
| 12:18 PM | $106.27 | Down $ -0.05 | $106.27 | $106.27 | 300 |
| 12:14 PM | $106.31 | Down $ -0.03 | $106.31 | $106.23 | 200 |
| 12:14 PM | $106.31 | Up $0.00 | $106.31 | $106.23 | 0 |
| 12:14 PM | $106.31 | Up $0.00 | $106.31 | $106.23 | 0 |
| 12:14 PM | $106.31 | Up $0.00 | $106.31 | $106.23 | 0 |
| 12:13 PM | $106.34 | Up $0.10 | $106.34 | $106.16 | 1,800 |
| 12:12 PM | $106.24 | Down $ -0.09 | $106.24 | $106.24 | 100 |
| 12:10 PM | $106.33 | Up $0.00 | $106.37 | $106.27 | 700 |
| 12:10 PM | $106.33 | Up $0.00 | $106.37 | $106.27 | 0 |
| 12:07 PM | $106.33 | Up $0.00 | $106.35 | $106.28 | 1,400 |
| 12:07 PM | $106.33 | Up $0.00 | $106.35 | $106.28 | 0 |
| 12:07 PM | $106.33 | Up $0.00 | $106.35 | $106.28 | 0 |
| 12:04 PM | $106.33 | Up $0.14 | $106.33 | $106.21 | 1,700 |
| 12:04 PM | $106.33 | Up $0.00 | $106.33 | $106.21 | 0 |
| 12:04 PM | $106.33 | Up $0.00 | $106.33 | $106.21 | 0 |
| 12:03 PM | $106.19 | Down $ -0.01 | $106.28 | $106.19 | 900 |
| 11:49 AM | $106.20 | Down $ -0.01 | $106.20 | $106.20 | 100 |
| 11:49 AM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 11:49 AM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 11:49 AM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 11:49 AM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 11:49 AM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 11:49 AM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 11:49 AM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 11:49 AM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 11:49 AM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 11:49 AM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 11:49 AM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 11:49 AM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 11:49 AM | $106.20 | Up $0.00 | $106.20 | $106.20 | 0 |
| 11:47 AM | $106.21 | Down $ -0.17 | $106.27 | $106.21 | 200 |
| 11:47 AM | $106.21 | Up $0.00 | $106.27 | $106.21 | 0 |
| 11:46 AM | $106.38 | Up $0.19 | $106.44 | $106.27 | 500 |
| 11:44 AM | $106.19 | Down $ -0.14 | $106.31 | $106.19 | 800 |
| 11:44 AM | $106.19 | Up $0.00 | $106.31 | $106.19 | 0 |
| 11:43 AM | $106.33 | Up $0.00 | $106.45 | $106.30 | 1,000 |
| 11:42 AM | $106.33 | Down $ -0.19 | $106.45 | $105.33 | 4,000 |
| 11:41 AM | $106.52 | Down $ -0.12 | $106.59 | $106.52 | 1,600 |
| 11:38 AM | $106.64 | Up $0.05 | $106.64 | $106.64 | 100 |
| 11:38 AM | $106.64 | Up $0.00 | $106.64 | $106.64 | 0 |
| 11:38 AM | $106.64 | Up $0.00 | $106.64 | $106.64 | 0 |
| 11:34 AM | $106.59 | Up $0.01 | $106.59 | $106.59 | 200 |
| 11:34 AM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 11:34 AM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 11:34 AM | $106.59 | Up $0.00 | $106.59 | $106.59 | 0 |
| 11:32 AM | $106.58 | Down $ -0.09 | $106.58 | $106.58 | 100 |
| 11:32 AM | $106.58 | Up $0.00 | $106.58 | $106.58 | 0 |
| 11:29 AM | $106.67 | Up $0.04 | $106.68 | $106.58 | 1,000 |
| 11:29 AM | $106.67 | Up $0.00 | $106.68 | $106.58 | 0 |
| 11:29 AM | $106.67 | Up $0.00 | $106.68 | $106.58 | 0 |
| 11:28 AM | $106.63 | Down $ -0.03 | $106.73 | $106.63 | 1,000 |
| 11:22 AM | $106.66 | Down $ -0.05 | $106.66 | $106.66 | 100 |
| 11:22 AM | $106.66 | Up $0.00 | $106.66 | $106.66 | 0 |
| 11:22 AM | $106.66 | Up $0.00 | $106.66 | $106.66 | 0 |
| 11:22 AM | $106.66 | Up $0.00 | $106.66 | $106.66 | 0 |
| 11:22 AM | $106.66 | Up $0.00 | $106.66 | $106.66 | 0 |
| 11:22 AM | $106.66 | Up $0.00 | $106.66 | $106.66 | 0 |
| 11:18 AM | $106.71 | Down $ -0.05 | $106.71 | $106.71 | 100 |
| 11:18 AM | $106.71 | Up $0.00 | $106.71 | $106.71 | 0 |
| 11:18 AM | $106.71 | Up $0.00 | $106.71 | $106.71 | 0 |
| 11:18 AM | $106.71 | Up $0.00 | $106.71 | $106.71 | 0 |
| 11:16 AM | $106.76 | Down $ -0.09 | $106.83 | $106.76 | 1,000 |
| 11:16 AM | $106.76 | Up $0.00 | $106.83 | $106.76 | 0 |
| 11:07 AM | $106.85 | Up $0.06 | $106.85 | $106.85 | 200 |
| 11:07 AM | $106.85 | Up $0.00 | $106.85 | $106.85 | 0 |
| 11:07 AM | $106.85 | Up $0.00 | $106.85 | $106.85 | 0 |
| 11:07 AM | $106.85 | Up $0.00 | $106.85 | $106.85 | 0 |
| 11:07 AM | $106.85 | Up $0.00 | $106.85 | $106.85 | 0 |
| 11:07 AM | $106.85 | Up $0.00 | $106.85 | $106.85 | 0 |
| 11:07 AM | $106.85 | Up $0.00 | $106.85 | $106.85 | 0 |
| 11:07 AM | $106.85 | Up $0.00 | $106.85 | $106.85 | 0 |
| 11:07 AM | $106.85 | Up $0.00 | $106.85 | $106.85 | 0 |
| 11:01 AM | $106.79 | Up $0.15 | $106.79 | $106.67 | 800 |
| 11:01 AM | $106.79 | Up $0.00 | $106.79 | $106.67 | 0 |
| 11:01 AM | $106.79 | Up $0.00 | $106.79 | $106.67 | 0 |
| 11:01 AM | $106.79 | Up $0.00 | $106.79 | $106.67 | 0 |
| 11:01 AM | $106.79 | Up $0.00 | $106.79 | $106.67 | 0 |
| 11:01 AM | $106.79 | Up $0.00 | $106.79 | $106.67 | 0 |
| 10:56 AM | $106.64 | Up $0.00 | $106.64 | $106.64 | 100 |
| 10:56 AM | $106.64 | Up $0.00 | $106.64 | $106.64 | 0 |
| 10:56 AM | $106.64 | Up $0.00 | $106.64 | $106.64 | 0 |
| 10:56 AM | $106.64 | Up $0.00 | $106.64 | $106.64 | 0 |
| 10:56 AM | $106.64 | Up $0.00 | $106.64 | $106.64 | 0 |
| 10:55 AM | $106.64 | Down $ -0.08 | $106.71 | $106.64 | 400 |
| 10:53 AM | $106.72 | Up $0.02 | $106.78 | $106.70 | 1,300 |
| 10:53 AM | $106.72 | Up $0.00 | $106.78 | $106.70 | 0 |
| 10:50 AM | $106.70 | Up $0.03 | $106.70 | $106.67 | 700 |
| 10:50 AM | $106.70 | Up $0.00 | $106.70 | $106.67 | 0 |
| 10:50 AM | $106.70 | Up $0.00 | $106.70 | $106.67 | 0 |
| 10:48 AM | $106.67 | Down $ -0.01 | $106.74 | $106.67 | 1,500 |
| 10:48 AM | $106.67 | Up $0.00 | $106.74 | $106.67 | 0 |
| 10:47 AM | $106.68 | Down $ -0.06 | $106.73 | $106.62 | 1,100 |
| 10:45 AM | $106.74 | Down $ -0.04 | $106.74 | $106.74 | 100 |
| 10:45 AM | $106.74 | Up $0.00 | $106.74 | $106.74 | 0 |
| 10:44 AM | $106.78 | Down $0.00 | $106.78 | $106.75 | 400 |
| 10:43 AM | $106.79 | Up $0.00 | $106.79 | $106.79 | 100 |
| 10:41 AM | $106.79 | Up $0.02 | $106.79 | $106.79 | 100 |
| 10:41 AM | $106.79 | Up $0.00 | $106.79 | $106.79 | 0 |
| 10:40 AM | $106.77 | Down $ -0.05 | $106.77 | $106.77 | 100 |
| 10:39 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 100 |
| 10:33 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 100 |
| 10:33 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 0 |
| 10:33 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 0 |
| 10:33 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 0 |
| 10:33 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 0 |
| 10:33 AM | $106.81 | Up $0.00 | $106.81 | $106.81 | 0 |
| 10:32 AM | $106.81 | Up $0.02 | $106.81 | $106.75 | 1,300 |
| 10:31 AM | $106.79 | Down $ -0.04 | $106.83 | $106.72 | 300 |
| 10:30 AM | $106.83 | Up $0.06 | $106.83 | $106.83 | 800 |
| 10:25 AM | $106.77 | Down $ -0.05 | $106.77 | $106.77 | 100 |
| 10:25 AM | $106.77 | Up $0.00 | $106.77 | $106.77 | 0 |
| 10:25 AM | $106.77 | Up $0.00 | $106.77 | $106.77 | 0 |
| 10:25 AM | $106.77 | Up $0.00 | $106.77 | $106.77 | 0 |
| 10:25 AM | $106.77 | Up $0.00 | $106.77 | $106.77 | 0 |
| 10:23 AM | $106.82 | Up $0.06 | $106.87 | $106.76 | 2,200 |
| 10:23 AM | $106.82 | Up $0.00 | $106.87 | $106.76 | 0 |
| 10:17 AM | $106.76 | Down $ -0.03 | $106.76 | $106.76 | 100 |
| 10:17 AM | $106.76 | Up $0.00 | $106.76 | $106.76 | 0 |
| 10:17 AM | $106.76 | Up $0.00 | $106.76 | $106.76 | 0 |
| 10:17 AM | $106.76 | Up $0.00 | $106.76 | $106.76 | 0 |
| 10:17 AM | $106.76 | Up $0.00 | $106.76 | $106.76 | 0 |
| 10:17 AM | $106.76 | Up $0.00 | $106.76 | $106.76 | 0 |
| 10:13 AM | $106.79 | Up $0.14 | $106.79 | $106.71 | 1,000 |
| 10:13 AM | $106.79 | Up $0.00 | $106.79 | $106.71 | 0 |
| 10:13 AM | $106.79 | Up $0.00 | $106.79 | $106.71 | 0 |
| 10:13 AM | $106.79 | Up $0.00 | $106.79 | $106.71 | 0 |
| 10:12 AM | $106.65 | Down $ -0.19 | $106.73 | $106.65 | 600 |
| 10:11 AM | $106.84 | Up $0.01 | $106.84 | $106.84 | 100 |
| 10:10 AM | $106.83 | Down $ -0.01 | $106.83 | $106.83 | 100 |
| 10:08 AM | $106.84 | Up $0.11 | $106.84 | $106.84 | 100 |
| 10:08 AM | $106.84 | Up $0.00 | $106.84 | $106.84 | 0 |
| 10:05 AM | $106.73 | Up $0.02 | $106.86 | $106.73 | 900 |
| 10:05 AM | $106.73 | Up $0.00 | $106.86 | $106.73 | 0 |
| 10:05 AM | $106.73 | Up $0.00 | $106.86 | $106.73 | 0 |
| 10:04 AM | $106.71 | Up $0.00 | $106.71 | $106.71 | 100 |
| 10:03 AM | $106.71 | Up $0.07 | $106.82 | $106.65 | 700 |
| 10:02 AM | $106.64 | Up $0.08 | $106.64 | $106.64 | 100 |
| 10:01 AM | $106.56 | Down $ -0.09 | $106.56 | $106.56 | 100 |
| 10:00 AM | $106.65 | Up $0.11 | $106.65 | $106.56 | 400 |
| 09:59 AM | $106.54 | Up $0.11 | $106.54 | $106.33 | 1,100 |
| 09:58 AM | $106.43 | Down $ -0.07 | $106.45 | $106.34 | 500 |
| 09:57 AM | $106.50 | Up $0.12 | $106.50 | $106.43 | 600 |
| 09:56 AM | $106.38 | Down $ -0.04 | $106.38 | $106.31 | 300 |
| 09:55 AM | $106.42 | Down $ -0.01 | $106.42 | $106.35 | 400 |
| 09:54 AM | $106.43 | Down $ -0.22 | $106.54 | $106.43 | 1,000 |
| 09:53 AM | $106.65 | Up $0.01 | $106.70 | $106.64 | 500 |
| 09:52 AM | $106.64 | Down $ -0.03 | $106.64 | $106.64 | 100 |
| 09:46 AM | $106.67 | Down $ -0.04 | $106.74 | $106.67 | 300 |
| 09:46 AM | $106.67 | Up $0.00 | $106.74 | $106.67 | 0 |
| 09:46 AM | $106.67 | Up $0.00 | $106.74 | $106.67 | 0 |
| 09:46 AM | $106.67 | Up $0.00 | $106.74 | $106.67 | 0 |
| 09:46 AM | $106.67 | Up $0.00 | $106.74 | $106.67 | 0 |
| 09:46 AM | $106.67 | Up $0.00 | $106.74 | $106.67 | 0 |
| 09:45 AM | $106.71 | Up $0.40 | $106.71 | $106.38 | 1,200 |
| 09:42 AM | $106.31 | Up $0.03 | $106.40 | $106.28 | 2,100 |
| 09:42 AM | $106.31 | Up $0.00 | $106.40 | $106.28 | 0 |
| 09:42 AM | $106.31 | Up $0.00 | $106.40 | $106.28 | 0 |
| 09:40 AM | $106.28 | Down $ -0.42 | $106.52 | $105.71 | 4,400 |
| 09:40 AM | $106.28 | Up $0.00 | $106.52 | $105.71 | 0 |
| 09:39 AM | $106.70 | Up $0.00 | $106.70 | $106.70 | 100 |
| 09:31 AM | $106.70 | Up $0.25 | $106.70 | $106.46 | 300 |
| 09:31 AM | $106.70 | Up $0.00 | $106.70 | $106.46 | 0 |
| 09:31 AM | $106.70 | Up $0.00 | $106.70 | $106.46 | 0 |
| 09:31 AM | $106.70 | Up $0.00 | $106.70 | $106.46 | 0 |
| 09:31 AM | $106.70 | Up $0.00 | $106.70 | $106.46 | 0 |
| 09:31 AM | $106.70 | Up $0.00 | $106.70 | $106.46 | 0 |
| 09:31 AM | $106.70 | Up $0.00 | $106.70 | $106.46 | 0 |
| 09:31 AM | $106.70 | Up $0.00 | $106.70 | $106.46 | 0 |
| 09:30 AM | $106.45 | Up $0.30 | $106.46 | $106.45 | 3,300 |
| Previous close | $106.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $106.67 | $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 |
| 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 |
Graphs are not available, please refer to the detailed table