Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
109.63 Down -0.26 (-0.24 %)
Delayed : 2026/11/06 17:40:00
- Previous close $109.89
- Opening $108.03
- Today High $111.00
- Today Low $107.72
- Price Bid $108.00
- Price Ask $108.00
- 52 Weeks High $113.10
- 52 Weeks Low $89.08
- Size Bid 1
- Size Ask 26
- Volume 641,365
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $109.63 | Down $ -0.10 | $109.63 | $109.63 | 236,500 |
| 03:59 PM | $109.73 | Up $0.05 | $109.75 | $109.66 | 17,300 |
| 03:58 PM | $109.68 | Up $0.06 | $109.68 | $109.60 | 11,400 |
| 03:57 PM | $109.62 | Down $ -0.09 | $109.71 | $109.62 | 4,600 |
| 03:56 PM | $109.71 | Up $0.14 | $109.72 | $109.60 | 9,700 |
| 03:55 PM | $109.57 | Up $0.29 | $109.59 | $109.31 | 11,000 |
| 03:54 PM | $109.28 | Down $ -0.11 | $109.38 | $109.28 | 6,000 |
| 03:53 PM | $109.39 | Down $ -0.05 | $109.44 | $109.39 | 2,000 |
| 03:52 PM | $109.43 | Up $0.04 | $109.46 | $109.40 | 1,700 |
| 03:51 PM | $109.39 | Down $ -0.13 | $109.49 | $109.37 | 3,600 |
| 03:50 PM | $109.52 | Down $ -0.13 | $109.70 | $109.51 | 2,700 |
| 03:49 PM | $109.65 | Down $ -0.01 | $109.71 | $109.63 | 3,300 |
| 03:48 PM | $109.66 | Down $ -0.06 | $109.72 | $109.65 | 2,600 |
| 03:47 PM | $109.72 | Up $0.01 | $109.72 | $109.67 | 2,700 |
| 03:46 PM | $109.71 | Up $0.02 | $109.71 | $109.67 | 2,300 |
| 03:45 PM | $109.69 | Down $ -0.03 | $109.71 | $109.67 | 2,500 |
| 03:44 PM | $109.72 | Up $0.03 | $109.72 | $109.67 | 1,100 |
| 03:43 PM | $109.68 | Up $0.03 | $109.70 | $109.65 | 1,000 |
| 03:42 PM | $109.65 | Up $0.05 | $109.65 | $109.61 | 4,300 |
| 03:41 PM | $109.60 | Down $ -0.09 | $109.67 | $109.60 | 1,100 |
| 03:40 PM | $109.69 | Up $0.01 | $109.71 | $109.66 | 2,000 |
| 03:39 PM | $109.68 | Up $0.00 | $109.68 | $109.66 | 1,500 |
| 03:38 PM | $109.68 | Up $0.06 | $109.68 | $109.66 | 200 |
| 03:37 PM | $109.62 | Down $ -0.03 | $109.67 | $109.62 | 500 |
| 03:36 PM | $109.65 | Up $0.03 | $109.65 | $109.61 | 2,100 |
| 03:35 PM | $109.62 | Down $ -0.05 | $109.66 | $109.61 | 1,500 |
| 03:34 PM | $109.68 | Down $ -0.06 | $109.72 | $109.68 | 500 |
| 03:33 PM | $109.74 | Up $0.07 | $109.74 | $109.66 | 1,600 |
| 03:32 PM | $109.67 | Up $0.02 | $109.69 | $109.67 | 900 |
| 03:31 PM | $109.65 | Down $ -0.01 | $109.68 | $109.64 | 600 |
| 03:30 PM | $109.66 | Down $ -0.11 | $109.74 | $109.66 | 1,700 |
| 03:29 PM | $109.77 | Up $0.01 | $109.77 | $109.72 | 1,000 |
| 03:28 PM | $109.76 | Down $ -0.02 | $109.79 | $109.76 | 1,100 |
| 03:27 PM | $109.79 | Down $ -0.03 | $109.80 | $109.79 | 200 |
| 03:26 PM | $109.81 | Up $0.09 | $109.81 | $109.77 | 1,200 |
| 03:25 PM | $109.73 | Down $ -0.11 | $109.82 | $109.73 | 500 |
| 03:24 PM | $109.83 | Up $0.03 | $109.84 | $109.78 | 1,400 |
| 03:23 PM | $109.80 | Up $0.05 | $109.80 | $109.77 | 500 |
| 03:22 PM | $109.75 | Up $0.05 | $109.75 | $109.73 | 600 |
| 03:21 PM | $109.70 | Down $ -0.01 | $109.72 | $109.66 | 1,000 |
| 03:20 PM | $109.71 | Down $ -0.01 | $109.84 | $109.71 | 6,400 |
| 03:19 PM | $109.72 | Up $0.03 | $109.72 | $109.70 | 700 |
| 03:18 PM | $109.69 | Down $ -0.02 | $109.71 | $109.67 | 1,400 |
| 03:17 PM | $109.71 | Down $ -0.03 | $109.74 | $109.71 | 400 |
| 03:16 PM | $109.74 | Down $ -0.08 | $109.85 | $109.74 | 1,600 |
| 03:15 PM | $109.82 | Up $0.04 | $109.82 | $109.79 | 1,100 |
| 03:14 PM | $109.78 | Up $0.02 | $109.78 | $109.76 | 1,100 |
| 03:13 PM | $109.76 | Down $ -0.01 | $109.78 | $109.76 | 200 |
| 03:11 PM | $109.77 | Down $ -0.02 | $109.78 | $109.77 | 800 |
| 03:11 PM | $109.77 | Up $0.00 | $109.78 | $109.77 | 0 |
| 03:10 PM | $109.79 | Up $0.01 | $109.81 | $109.77 | 1,100 |
| 03:09 PM | $109.78 | Down $ -0.02 | $109.78 | $109.78 | 100 |
| 03:08 PM | $109.80 | Up $0.05 | $109.80 | $109.74 | 1,900 |
| 03:07 PM | $109.75 | Up $0.05 | $109.75 | $109.70 | 1,200 |
| 03:06 PM | $109.70 | Up $0.03 | $109.73 | $109.67 | 2,800 |
| 03:05 PM | $109.67 | Down $ -0.02 | $109.69 | $109.66 | 1,100 |
| 03:04 PM | $109.69 | Up $0.04 | $109.70 | $109.64 | 1,800 |
| 03:03 PM | $109.65 | Up $0.02 | $109.67 | $109.64 | 2,500 |
| 03:02 PM | $109.63 | Down $ -0.07 | $109.68 | $109.63 | 900 |
| 03:01 PM | $109.70 | Up $0.06 | $109.75 | $109.65 | 1,800 |
| 03:00 PM | $109.64 | Up $0.00 | $109.68 | $109.64 | 1,800 |
| 02:59 PM | $109.64 | Up $0.06 | $109.64 | $109.57 | 2,100 |
| 02:58 PM | $109.58 | Down $ -0.04 | $109.64 | $109.58 | 600 |
| 02:57 PM | $109.62 | Up $0.01 | $109.68 | $109.62 | 2,100 |
| 02:56 PM | $109.61 | Down $ -0.07 | $109.62 | $109.61 | 300 |
| 02:55 PM | $109.68 | Down $ -0.07 | $109.72 | $109.67 | 600 |
| 02:54 PM | $109.75 | Up $0.01 | $109.77 | $109.73 | 1,100 |
| 02:53 PM | $109.74 | Up $0.00 | $109.74 | $109.74 | 100 |
| 02:52 PM | $109.74 | Down $ -0.08 | $109.76 | $109.74 | 300 |
| 02:51 PM | $109.81 | Up $0.05 | $109.81 | $109.76 | 1,600 |
| 02:50 PM | $109.76 | Up $0.01 | $109.76 | $109.72 | 900 |
| 02:49 PM | $109.75 | Up $0.01 | $109.76 | $109.72 | 1,700 |
| 02:48 PM | $109.74 | Down $ -0.05 | $109.79 | $109.72 | 2,400 |
| 02:47 PM | $109.79 | Up $0.03 | $109.80 | $109.77 | 1,600 |
| 02:46 PM | $109.75 | Down $ -0.09 | $109.81 | $109.75 | 200 |
| 02:45 PM | $109.85 | Down $ -0.06 | $109.85 | $109.85 | 100 |
| 02:44 PM | $109.90 | Down $ -0.04 | $109.90 | $109.90 | 100 |
| 02:42 PM | $109.94 | Down $ -0.06 | $109.96 | $109.93 | 900 |
| 02:42 PM | $109.94 | Up $0.00 | $109.96 | $109.93 | 0 |
| 02:40 PM | $110.01 | Up $0.02 | $110.03 | $109.99 | 1,300 |
| 02:40 PM | $110.01 | Up $0.00 | $110.03 | $109.99 | 0 |
| 02:39 PM | $109.98 | Up $0.01 | $109.98 | $109.96 | 300 |
| 02:37 PM | $109.97 | Up $0.01 | $109.99 | $109.96 | 400 |
| 02:37 PM | $109.97 | Up $0.00 | $109.99 | $109.96 | 0 |
| 02:36 PM | $109.96 | Up $0.00 | $109.98 | $109.94 | 600 |
| 02:35 PM | $109.96 | Down $ -0.03 | $109.99 | $109.95 | 700 |
| 02:34 PM | $109.99 | Up $0.05 | $109.99 | $109.94 | 700 |
| 02:33 PM | $109.94 | Down $ -0.06 | $109.98 | $109.92 | 1,500 |
| 02:32 PM | $110.00 | Up $0.03 | $110.00 | $109.98 | 1,300 |
| 02:31 PM | $109.97 | Down $ -0.05 | $110.02 | $109.95 | 800 |
| 02:30 PM | $110.02 | Down $ -0.03 | $110.07 | $110.02 | 400 |
| 02:29 PM | $110.05 | Up $0.00 | $110.05 | $110.03 | 200 |
| 02:28 PM | $110.05 | Up $0.02 | $110.05 | $110.04 | 200 |
| 02:27 PM | $110.04 | Up $0.02 | $110.04 | $110.04 | 100 |
| 02:26 PM | $110.01 | Up $0.03 | $110.02 | $110.00 | 500 |
| 02:23 PM | $109.98 | Up $0.02 | $109.98 | $109.91 | 2,300 |
| 02:23 PM | $109.98 | Up $0.00 | $109.98 | $109.91 | 0 |
| 02:23 PM | $109.98 | Up $0.00 | $109.98 | $109.91 | 0 |
| 02:22 PM | $109.96 | Down $ -0.04 | $109.98 | $109.96 | 1,400 |
| 02:21 PM | $110.00 | Down $ -0.03 | $110.02 | $109.96 | 600 |
| 02:20 PM | $110.03 | Down $ -0.07 | $110.03 | $110.03 | 100 |
| 02:18 PM | $110.10 | Down $ -0.08 | $110.12 | $110.10 | 300 |
| 02:18 PM | $110.10 | Up $0.00 | $110.12 | $110.10 | 0 |
| 02:16 PM | $110.17 | Down $ -0.06 | $110.17 | $110.17 | 100 |
| 02:16 PM | $110.17 | Up $0.00 | $110.17 | $110.17 | 0 |
| 02:15 PM | $110.23 | Up $0.00 | $110.23 | $110.21 | 200 |
| 02:13 PM | $110.23 | Up $0.07 | $110.30 | $110.15 | 2,000 |
| 02:13 PM | $110.23 | Up $0.00 | $110.30 | $110.15 | 0 |
| 02:11 PM | $110.16 | Down $ -0.03 | $110.19 | $110.16 | 600 |
| 02:11 PM | $110.16 | Up $0.00 | $110.19 | $110.16 | 0 |
| 02:10 PM | $110.19 | Up $0.06 | $110.19 | $110.16 | 500 |
| 02:09 PM | $110.13 | Up $0.15 | $110.13 | $110.02 | 1,100 |
| 02:07 PM | $109.98 | Down $ -0.10 | $110.09 | $109.98 | 600 |
| 02:07 PM | $109.98 | Up $0.00 | $110.09 | $109.98 | 0 |
| 02:06 PM | $110.08 | Down $ -0.02 | $110.12 | $110.08 | 500 |
| 02:05 PM | $110.10 | Down $ -0.05 | $110.12 | $110.09 | 1,200 |
| 02:04 PM | $110.15 | Down $ -0.03 | $110.15 | $110.12 | 200 |
| 02:03 PM | $110.18 | Down $ -0.08 | $110.19 | $110.18 | 200 |
| 02:02 PM | $110.26 | Up $0.06 | $110.26 | $110.20 | 1,100 |
| 02:01 PM | $110.20 | Down $ -0.04 | $110.21 | $110.20 | 300 |
| 02:00 PM | $110.24 | Down $ -0.09 | $110.30 | $110.24 | 200 |
| 01:59 PM | $110.33 | Down $ -0.06 | $110.38 | $110.33 | 400 |
| 01:58 PM | $110.40 | Down $ -0.03 | $110.40 | $110.40 | 100 |
| 01:57 PM | $110.42 | Up $0.02 | $110.42 | $110.41 | 700 |
| 01:56 PM | $110.40 | Down $ -0.03 | $110.43 | $110.39 | 300 |
| 01:55 PM | $110.43 | Up $0.15 | $110.43 | $110.35 | 500 |
| 01:54 PM | $110.28 | Down $ -0.04 | $110.32 | $110.27 | 1,200 |
| 01:53 PM | $110.32 | Up $0.07 | $110.33 | $110.27 | 900 |
| 01:52 PM | $110.25 | Down $ -0.05 | $110.28 | $110.25 | 300 |
| 01:51 PM | $110.30 | Down $ -0.05 | $110.34 | $110.30 | 700 |
| 01:50 PM | $110.35 | Up $0.14 | $110.35 | $110.21 | 2,500 |
| 01:49 PM | $110.21 | Up $0.07 | $110.21 | $110.14 | 600 |
| 01:48 PM | $110.14 | Down $ -0.06 | $110.20 | $110.14 | 900 |
| 01:47 PM | $110.20 | Up $0.00 | $110.20 | $110.18 | 300 |
| 01:46 PM | $110.20 | Up $0.05 | $110.20 | $110.18 | 400 |
| 01:45 PM | $110.15 | Down $0.00 | $110.16 | $110.15 | 200 |
| 01:44 PM | $110.16 | Up $0.08 | $110.16 | $110.10 | 900 |
| 01:43 PM | $110.08 | Down $ -0.05 | $110.12 | $110.08 | 200 |
| 01:42 PM | $110.13 | Down $ -0.02 | $110.15 | $110.13 | 300 |
| 01:41 PM | $110.15 | Up $0.06 | $110.18 | $110.13 | 1,200 |
| 01:40 PM | $110.09 | Up $0.00 | $110.13 | $110.07 | 2,200 |
| 01:39 PM | $110.09 | Down $ -0.02 | $110.17 | $110.09 | 1,600 |
| 01:38 PM | $110.12 | Up $0.02 | $110.14 | $110.08 | 1,100 |
| 01:37 PM | $110.10 | Down $ -0.10 | $110.24 | $110.10 | 1,200 |
| 01:36 PM | $110.20 | Down $ -0.07 | $110.23 | $110.20 | 300 |
| 01:35 PM | $110.27 | Up $0.10 | $110.30 | $110.22 | 1,400 |
| 01:34 PM | $110.17 | Down $ -0.02 | $110.24 | $110.16 | 2,700 |
| 01:33 PM | $110.19 | Down $ -0.15 | $110.32 | $110.14 | 3,500 |
| 01:32 PM | $110.34 | Down $ -0.05 | $110.38 | $110.34 | 1,300 |
| 01:31 PM | $110.39 | Down $ -0.06 | $110.44 | $110.36 | 2,200 |
| 01:30 PM | $110.45 | Up $0.01 | $110.46 | $110.43 | 1,600 |
| 01:29 PM | $110.44 | Up $0.01 | $110.44 | $110.44 | 300 |
| 01:28 PM | $110.43 | Down $ -0.04 | $110.46 | $110.43 | 200 |
| 01:26 PM | $110.47 | Up $0.01 | $110.48 | $110.44 | 800 |
| 01:26 PM | $110.47 | Up $0.00 | $110.48 | $110.44 | 0 |
| 01:25 PM | $110.46 | Up $0.00 | $110.47 | $110.43 | 1,300 |
| 01:23 PM | $110.46 | Down $ -0.05 | $110.50 | $110.46 | 1,300 |
| 01:23 PM | $110.46 | Up $0.00 | $110.50 | $110.46 | 0 |
| 01:22 PM | $110.51 | Up $0.06 | $110.51 | $110.46 | 1,000 |
| 01:21 PM | $110.46 | Down $ -0.03 | $110.48 | $110.46 | 800 |
| 01:20 PM | $110.49 | Up $0.03 | $110.49 | $110.47 | 300 |
| 01:19 PM | $110.46 | Down $ -0.02 | $110.46 | $110.45 | 400 |
| 01:18 PM | $110.47 | Down $ -0.01 | $110.53 | $110.46 | 1,100 |
| 01:17 PM | $110.48 | Down $ -0.01 | $110.48 | $110.47 | 500 |
| 01:16 PM | $110.49 | Down $ -0.04 | $110.54 | $110.49 | 500 |
| 01:15 PM | $110.53 | Up $0.03 | $110.53 | $110.52 | 400 |
| 01:14 PM | $110.50 | Down $ -0.03 | $110.50 | $110.50 | 200 |
| 01:12 PM | $110.53 | Up $0.03 | $110.55 | $110.53 | 500 |
| 01:12 PM | $110.53 | Up $0.00 | $110.55 | $110.53 | 0 |
| 01:11 PM | $110.50 | Up $0.05 | $110.50 | $110.45 | 600 |
| 01:10 PM | $110.45 | Up $0.07 | $110.45 | $110.38 | 400 |
| 01:09 PM | $110.38 | Down $ -0.04 | $110.39 | $110.38 | 200 |
| 01:08 PM | $110.42 | Down $ -0.03 | $110.45 | $110.42 | 300 |
| 01:07 PM | $110.45 | Up $0.00 | $110.45 | $110.45 | 100 |
| 01:06 PM | $110.45 | Up $0.02 | $110.45 | $110.43 | 1,100 |
| 01:05 PM | $110.43 | Down $ -0.02 | $110.43 | $110.43 | 100 |
| 01:04 PM | $110.45 | Down $ -0.07 | $110.48 | $110.44 | 600 |
| 01:03 PM | $110.52 | Down $ -0.08 | $110.56 | $110.52 | 500 |
| 01:02 PM | $110.60 | Up $0.03 | $110.62 | $110.57 | 600 |
| 01:01 PM | $110.57 | Down $ -0.09 | $110.64 | $110.55 | 1,100 |
| 12:59 PM | $110.65 | Up $0.02 | $110.65 | $110.65 | 200 |
| 12:59 PM | $110.65 | Up $0.00 | $110.65 | $110.65 | 0 |
| 12:57 PM | $110.63 | Down $ -0.04 | $110.63 | $110.63 | 100 |
| 12:57 PM | $110.63 | Up $0.00 | $110.63 | $110.63 | 0 |
| 12:55 PM | $110.67 | Down $ -0.01 | $110.67 | $110.67 | 100 |
| 12:55 PM | $110.67 | Up $0.00 | $110.67 | $110.67 | 0 |
| 12:54 PM | $110.68 | Up $0.04 | $110.68 | $110.60 | 1,000 |
| 12:53 PM | $110.64 | Up $0.08 | $110.64 | $110.63 | 300 |
| 12:52 PM | $110.56 | Down $ -0.08 | $110.63 | $110.56 | 2,000 |
| 12:48 PM | $110.64 | Up $0.05 | $110.68 | $110.64 | 500 |
| 12:48 PM | $110.64 | Up $0.00 | $110.68 | $110.64 | 0 |
| 12:48 PM | $110.64 | Up $0.00 | $110.68 | $110.64 | 0 |
| 12:48 PM | $110.64 | Up $0.00 | $110.68 | $110.64 | 0 |
| 12:47 PM | $110.59 | Up $0.03 | $110.59 | $110.59 | 100 |
| 12:46 PM | $110.56 | Down $ -0.03 | $110.56 | $110.56 | 200 |
| 12:44 PM | $110.59 | Up $0.03 | $110.59 | $110.57 | 400 |
| 12:44 PM | $110.59 | Up $0.00 | $110.59 | $110.57 | 0 |
| 12:43 PM | $110.56 | Down $ -0.06 | $110.61 | $110.56 | 600 |
| 12:40 PM | $110.62 | Up $0.12 | $110.62 | $110.59 | 300 |
| 12:40 PM | $110.62 | Up $0.00 | $110.62 | $110.59 | 0 |
| 12:40 PM | $110.62 | Up $0.00 | $110.62 | $110.59 | 0 |
| 12:38 PM | $110.50 | Up $0.05 | $110.50 | $110.49 | 600 |
| 12:38 PM | $110.50 | Up $0.00 | $110.50 | $110.49 | 0 |
| 12:37 PM | $110.45 | Up $0.04 | $110.48 | $110.45 | 700 |
| 12:36 PM | $110.41 | Down $ -0.14 | $110.55 | $110.41 | 1,700 |
| 12:33 PM | $110.55 | Up $0.02 | $110.55 | $110.52 | 600 |
| 12:33 PM | $110.55 | Up $0.00 | $110.55 | $110.52 | 0 |
| 12:33 PM | $110.55 | Up $0.00 | $110.55 | $110.52 | 0 |
| 12:32 PM | $110.53 | Down $ -0.03 | $110.53 | $110.53 | 200 |
| 12:30 PM | $110.56 | Down $ -0.02 | $110.63 | $110.56 | 1,100 |
| 12:30 PM | $110.56 | Up $0.00 | $110.63 | $110.56 | 0 |
| 12:29 PM | $110.58 | Down $ -0.01 | $110.59 | $110.57 | 800 |
| 12:27 PM | $110.59 | Up $0.04 | $110.59 | $110.56 | 300 |
| 12:27 PM | $110.59 | Up $0.00 | $110.59 | $110.56 | 0 |
| 12:26 PM | $110.55 | Down $ -0.03 | $110.58 | $110.55 | 500 |
| 12:25 PM | $110.58 | Up $0.03 | $110.60 | $110.58 | 300 |
| 12:22 PM | $110.55 | Up $0.07 | $110.55 | $110.48 | 500 |
| 12:22 PM | $110.55 | Up $0.00 | $110.55 | $110.48 | 0 |
| 12:22 PM | $110.55 | Up $0.00 | $110.55 | $110.48 | 0 |
| 12:21 PM | $110.48 | Down $ -0.03 | $110.49 | $110.48 | 500 |
| 12:20 PM | $110.52 | Up $0.08 | $110.52 | $110.45 | 600 |
| 12:19 PM | $110.43 | Up $0.02 | $110.43 | $110.43 | 300 |
| 12:18 PM | $110.41 | Down $ -0.06 | $110.45 | $110.39 | 1,600 |
| 12:17 PM | $110.47 | Up $0.03 | $110.47 | $110.45 | 500 |
| 12:16 PM | $110.44 | Up $0.04 | $110.44 | $110.42 | 500 |
| 12:12 PM | $110.40 | Up $0.01 | $110.40 | $110.40 | 300 |
| 12:12 PM | $110.40 | Up $0.00 | $110.40 | $110.40 | 0 |
| 12:12 PM | $110.40 | Up $0.00 | $110.40 | $110.40 | 0 |
| 12:12 PM | $110.40 | Up $0.00 | $110.40 | $110.40 | 0 |
| 12:11 PM | $110.39 | Down $ -0.05 | $110.45 | $110.39 | 200 |
| 12:09 PM | $110.44 | Up $0.00 | $110.44 | $110.41 | 700 |
| 12:09 PM | $110.44 | Up $0.00 | $110.44 | $110.41 | 0 |
| 12:08 PM | $110.44 | Down $ -0.01 | $110.44 | $110.44 | 1,400 |
| 12:06 PM | $110.45 | Up $0.10 | $110.45 | $110.28 | 3,600 |
| 12:06 PM | $110.45 | Up $0.00 | $110.45 | $110.28 | 0 |
| 12:05 PM | $110.35 | Down $ -0.01 | $110.38 | $110.35 | 400 |
| 12:03 PM | $110.36 | Up $0.04 | $110.36 | $110.34 | 600 |
| 12:03 PM | $110.36 | Up $0.00 | $110.36 | $110.34 | 0 |
| 12:02 PM | $110.32 | Up $0.02 | $110.32 | $110.29 | 400 |
| 12:00 PM | $110.30 | Up $0.04 | $110.32 | $110.28 | 1,800 |
| 12:00 PM | $110.30 | Up $0.00 | $110.32 | $110.28 | 0 |
| 11:59 AM | $110.26 | Down $ -0.02 | $110.28 | $110.26 | 400 |
| 11:58 AM | $110.28 | Down $ -0.07 | $110.34 | $110.28 | 300 |
| 11:57 AM | $110.35 | Down $ -0.02 | $110.38 | $110.35 | 600 |
| 11:56 AM | $110.37 | Up $0.01 | $110.38 | $110.33 | 1,200 |
| 11:55 AM | $110.36 | Up $0.04 | $110.37 | $110.35 | 700 |
| 11:54 AM | $110.32 | Up $0.07 | $110.32 | $110.26 | 1,500 |
| 11:53 AM | $110.25 | Down $ -0.03 | $110.26 | $110.21 | 1,800 |
| 11:52 AM | $110.28 | Up $0.02 | $110.28 | $110.27 | 200 |
| 11:50 AM | $110.26 | Down $ -0.02 | $110.29 | $110.26 | 1,600 |
| 11:50 AM | $110.26 | Up $0.00 | $110.29 | $110.26 | 0 |
| 11:49 AM | $110.28 | Up $0.07 | $110.28 | $110.25 | 200 |
| 11:48 AM | $110.21 | Up $0.08 | $110.21 | $110.18 | 600 |
| 11:47 AM | $110.13 | Up $0.11 | $110.13 | $110.06 | 600 |
| 11:46 AM | $110.02 | Down $ -0.07 | $110.08 | $110.02 | 1,100 |
| 11:45 AM | $110.09 | Up $0.06 | $110.09 | $110.09 | 100 |
| 11:44 AM | $110.03 | Up $0.04 | $110.03 | $110.03 | 200 |
| 11:43 AM | $109.99 | Up $0.03 | $110.01 | $109.99 | 300 |
| 11:42 AM | $109.96 | Up $0.05 | $109.96 | $109.92 | 400 |
| 11:41 AM | $109.91 | Up $0.03 | $109.91 | $109.86 | 1,000 |
| 11:39 AM | $109.88 | Up $0.03 | $109.88 | $109.82 | 500 |
| 11:39 AM | $109.88 | Up $0.00 | $109.88 | $109.82 | 0 |
| 11:36 AM | $109.84 | Up $0.06 | $109.85 | $109.80 | 600 |
| 11:36 AM | $109.84 | Up $0.00 | $109.85 | $109.80 | 0 |
| 11:36 AM | $109.84 | Up $0.00 | $109.85 | $109.80 | 0 |
| 11:35 AM | $109.78 | Up $0.03 | $109.78 | $109.69 | 1,700 |
| 11:34 AM | $109.75 | Up $0.04 | $109.78 | $109.73 | 500 |
| 11:33 AM | $109.71 | Down $ -0.03 | $109.72 | $109.65 | 1,900 |
| 11:31 AM | $109.74 | Down $ -0.03 | $109.81 | $109.74 | 600 |
| 11:31 AM | $109.74 | Up $0.00 | $109.81 | $109.74 | 0 |
| 11:30 AM | $109.77 | Up $0.02 | $109.81 | $109.72 | 1,900 |
| 11:29 AM | $109.75 | Down $ -0.02 | $109.77 | $109.73 | 800 |
| 11:28 AM | $109.77 | Down $ -0.08 | $109.79 | $109.77 | 500 |
| 11:27 AM | $109.85 | Up $0.04 | $109.85 | $109.83 | 300 |
| 11:26 AM | $109.81 | Down $ -0.05 | $109.83 | $109.81 | 400 |
| 11:25 AM | $109.86 | Down $ -0.04 | $109.86 | $109.85 | 400 |
| 11:24 AM | $109.90 | Up $0.02 | $109.96 | $109.88 | 1,500 |
| 11:23 AM | $109.88 | Down $ -0.10 | $109.90 | $109.83 | 1,300 |
| 11:21 AM | $109.98 | Down $ -0.03 | $109.98 | $109.98 | 200 |
| 11:21 AM | $109.98 | Up $0.00 | $109.98 | $109.98 | 0 |
| 11:20 AM | $110.01 | Down $ -0.03 | $110.02 | $110.01 | 200 |
| 11:19 AM | $110.04 | Up $0.01 | $110.04 | $110.04 | 100 |
| 11:18 AM | $110.03 | Down $ -0.10 | $110.08 | $110.03 | 700 |
| 11:16 AM | $110.13 | Down $ -0.10 | $110.24 | $110.13 | 900 |
| 11:16 AM | $110.13 | Up $0.00 | $110.24 | $110.13 | 0 |
| 11:15 AM | $110.23 | Up $0.01 | $110.26 | $110.23 | 400 |
| 11:14 AM | $110.22 | Up $0.07 | $110.22 | $110.11 | 1,200 |
| 11:13 AM | $110.15 | Down $ -0.10 | $110.20 | $110.13 | 600 |
| 11:12 AM | $110.25 | Down $ -0.01 | $110.27 | $110.25 | 700 |
| 11:11 AM | $110.26 | Up $0.00 | $110.26 | $110.26 | 200 |
| 11:10 AM | $110.26 | Up $0.05 | $110.26 | $110.19 | 700 |
| 11:09 AM | $110.21 | Up $0.04 | $110.21 | $110.19 | 300 |
| 11:08 AM | $110.17 | Up $0.05 | $110.17 | $110.09 | 1,300 |
| 11:07 AM | $110.12 | Down $ -0.01 | $110.12 | $110.12 | 200 |
| 11:06 AM | $110.13 | Up $0.00 | $110.13 | $110.13 | 100 |
| 11:05 AM | $110.13 | Up $0.09 | $110.14 | $110.06 | 1,000 |
| 11:04 AM | $110.04 | Down $ -0.14 | $110.11 | $110.02 | 700 |
| 11:03 AM | $110.19 | Up $0.09 | $110.19 | $110.09 | 1,200 |
| 11:02 AM | $110.09 | Down $ -0.08 | $110.18 | $110.09 | 1,300 |
| 11:01 AM | $110.17 | Down $ -0.10 | $110.31 | $110.17 | 1,300 |
| 10:59 AM | $110.27 | Up $0.03 | $110.36 | $110.26 | 1,200 |
| 10:59 AM | $110.27 | Up $0.00 | $110.36 | $110.26 | 0 |
| 10:58 AM | $110.24 | Up $0.09 | $110.27 | $110.24 | 700 |
| 10:57 AM | $110.14 | Down $ -0.10 | $110.14 | $110.14 | 200 |
| 10:56 AM | $110.24 | Down $ -0.14 | $110.34 | $110.24 | 600 |
| 10:54 AM | $110.38 | Down $ -0.03 | $110.47 | $110.38 | 500 |
| 10:54 AM | $110.38 | Up $0.00 | $110.47 | $110.38 | 0 |
| 10:53 AM | $110.41 | Down $ -0.03 | $110.47 | $110.41 | 600 |
| 10:52 AM | $110.43 | Down $ -0.11 | $110.49 | $110.43 | 200 |
| 10:51 AM | $110.54 | Up $0.02 | $110.54 | $110.54 | 100 |
| 10:50 AM | $110.52 | Up $0.09 | $110.52 | $110.45 | 800 |
| 10:49 AM | $110.43 | Up $0.10 | $110.44 | $110.34 | 2,200 |
| 10:47 AM | $110.33 | Down $ -0.14 | $110.45 | $110.33 | 1,000 |
| 10:47 AM | $110.33 | Up $0.00 | $110.45 | $110.33 | 0 |
| 10:46 AM | $110.47 | Up $0.07 | $110.47 | $110.41 | 300 |
| 10:45 AM | $110.40 | Up $0.04 | $110.41 | $110.40 | 200 |
| 10:44 AM | $110.36 | Down $ -0.04 | $110.36 | $110.35 | 300 |
| 10:42 AM | $110.40 | Up $0.05 | $110.43 | $110.40 | 400 |
| 10:42 AM | $110.40 | Up $0.00 | $110.43 | $110.40 | 0 |
| 10:41 AM | $110.35 | Down $ -0.15 | $110.44 | $110.32 | 600 |
| 10:40 AM | $110.50 | Down $ -0.03 | $110.50 | $110.50 | 100 |
| 10:39 AM | $110.53 | Up $0.04 | $110.53 | $110.53 | 100 |
| 10:38 AM | $110.49 | Up $0.04 | $110.49 | $110.42 | 700 |
| 10:37 AM | $110.45 | Down $ -0.11 | $110.60 | $110.45 | 700 |
| 10:36 AM | $110.56 | Down $ -0.02 | $110.56 | $110.43 | 700 |
| 10:34 AM | $110.58 | Up $0.19 | $110.58 | $110.50 | 1,100 |
| 10:34 AM | $110.58 | Up $0.00 | $110.58 | $110.50 | 0 |
| 10:33 AM | $110.39 | Down $ -0.11 | $110.40 | $110.36 | 600 |
| 10:32 AM | $110.50 | Down $ -0.10 | $110.65 | $110.50 | 1,700 |
| 10:31 AM | $110.60 | Up $0.04 | $110.60 | $110.60 | 100 |
| 10:30 AM | $110.56 | Down $ -0.07 | $110.67 | $110.56 | 1,100 |
| 10:29 AM | $110.63 | Down $ -0.03 | $110.63 | $110.62 | 400 |
| 10:28 AM | $110.66 | Down $ -0.03 | $110.66 | $110.66 | 100 |
| 10:27 AM | $110.69 | Down $ -0.05 | $110.79 | $110.69 | 1,400 |
| 10:26 AM | $110.74 | Down $ -0.12 | $110.74 | $110.71 | 400 |
| 10:25 AM | $110.86 | Up $0.09 | $110.90 | $110.83 | 300 |
| 10:24 AM | $110.77 | Down $ -0.12 | $111.00 | $110.77 | 4,600 |
| 10:23 AM | $110.89 | Up $0.13 | $111.00 | $110.89 | 3,000 |
| 10:22 AM | $110.76 | Up $0.05 | $110.76 | $110.76 | 100 |
| 10:21 AM | $110.71 | Up $0.14 | $110.71 | $110.51 | 400 |
| 10:20 AM | $110.57 | Down $ -0.13 | $110.69 | $110.57 | 800 |
| 10:19 AM | $110.70 | Up $0.10 | $110.70 | $110.64 | 200 |
| 10:18 AM | $110.60 | Down $ -0.09 | $110.66 | $110.60 | 900 |
| 10:17 AM | $110.69 | Up $0.09 | $110.69 | $110.65 | 200 |
| 10:16 AM | $110.60 | Up $0.10 | $110.60 | $110.52 | 300 |
| 10:15 AM | $110.50 | Up $0.17 | $110.50 | $110.38 | 1,100 |
| 10:14 AM | $110.33 | Up $0.01 | $110.35 | $110.32 | 700 |
| 10:13 AM | $110.32 | Down $ -0.05 | $110.37 | $110.32 | 700 |
| 10:12 AM | $110.37 | Up $0.03 | $110.40 | $110.30 | 1,000 |
| 10:11 AM | $110.34 | Up $0.06 | $110.34 | $110.32 | 1,200 |
| 10:10 AM | $110.28 | Up $0.10 | $110.32 | $110.22 | 2,600 |
| 10:09 AM | $110.18 | Up $0.11 | $110.18 | $110.13 | 700 |
| 10:08 AM | $110.07 | Down $ -0.03 | $110.08 | $110.03 | 700 |
| 10:07 AM | $110.10 | Up $0.21 | $110.10 | $109.96 | 5,700 |
| 10:06 AM | $109.89 | Up $0.02 | $110.00 | $109.89 | 1,700 |
| 10:05 AM | $109.88 | Down $ -0.03 | $109.95 | $109.81 | 1,300 |
| 10:04 AM | $109.91 | Up $0.03 | $109.98 | $109.79 | 1,900 |
| 10:03 AM | $109.88 | Up $0.42 | $109.88 | $109.67 | 1,200 |
| 10:02 AM | $109.46 | Down $ -0.17 | $109.55 | $109.46 | 800 |
| 10:01 AM | $109.63 | Up $0.05 | $109.71 | $109.63 | 1,000 |
| 10:00 AM | $109.58 | Up $0.07 | $109.58 | $109.58 | 100 |
| 09:59 AM | $109.51 | Up $0.16 | $109.51 | $109.24 | 700 |
| 09:57 AM | $109.35 | Down $ -0.15 | $109.46 | $109.32 | 700 |
| 09:57 AM | $109.35 | Up $0.00 | $109.46 | $109.32 | 0 |
| 09:56 AM | $109.50 | Down $ -0.05 | $109.50 | $109.50 | 100 |
| 09:55 AM | $109.55 | Up $0.03 | $109.55 | $109.55 | 100 |
| 09:54 AM | $109.52 | Up $0.18 | $109.52 | $109.43 | 400 |
| 09:53 AM | $109.34 | Up $0.04 | $109.42 | $109.34 | 400 |
| 09:52 AM | $109.30 | Up $0.21 | $109.30 | $109.15 | 600 |
| 09:51 AM | $109.09 | Up $0.08 | $109.09 | $109.09 | 100 |
| 09:50 AM | $109.01 | Up $0.17 | $109.06 | $108.88 | 800 |
| 09:49 AM | $108.84 | Down $ -0.07 | $108.92 | $108.84 | 1,300 |
| 09:48 AM | $108.91 | Down $ -0.12 | $108.95 | $108.87 | 1,100 |
| 09:47 AM | $109.03 | Up $0.20 | $109.04 | $108.95 | 1,000 |
| 09:46 AM | $108.83 | Up $0.07 | $108.89 | $108.76 | 1,500 |
| 09:45 AM | $108.76 | Down $ -0.15 | $108.85 | $108.76 | 800 |
| 09:44 AM | $108.91 | Up $0.20 | $108.91 | $108.77 | 700 |
| 09:43 AM | $108.71 | Up $0.04 | $108.76 | $108.62 | 1,600 |
| 09:42 AM | $108.67 | Up $0.03 | $108.67 | $108.54 | 900 |
| 09:41 AM | $108.64 | Up $0.24 | $108.66 | $108.56 | 1,200 |
| 09:40 AM | $108.40 | Down $ -0.19 | $108.73 | $108.40 | 2,200 |
| 09:39 AM | $108.59 | Down $ -0.02 | $108.59 | $108.49 | 300 |
| 09:38 AM | $108.61 | Down $ -0.02 | $108.89 | $108.54 | 2,400 |
| 09:37 AM | $108.63 | Up $0.30 | $108.65 | $108.35 | 1,500 |
| 09:36 AM | $108.33 | Up $0.22 | $108.37 | $108.28 | 1,600 |
| 09:35 AM | $108.11 | Up $0.04 | $108.17 | $108.02 | 1,300 |
| 09:34 AM | $108.07 | Up $0.12 | $108.20 | $108.07 | 800 |
| 09:33 AM | $107.95 | Down $ -0.09 | $108.05 | $107.95 | 3,100 |
| 09:30 AM | $108.04 | Down $ -1.85 | $108.16 | $107.72 | 13,700 |
| 09:30 AM | $108.04 | Up $0.00 | $108.16 | $107.72 | 0 |
| 09:30 AM | $108.04 | Up $0.00 | $108.16 | $107.72 | 0 |
| Previous close | $109.89 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2026 | $109.63 | $110.30 | $110.68 | $109.28 | 491,300 |
| 05/11/2026 | $109.89 | $108.91 | $110.09 | $108.58 | 761,400 |
| 04/11/2026 | $109.50 | $108.36 | $109.67 | $107.93 | 1,196,000 |
| 03/11/2026 | $103.94 | $103.78 | $104.08 | $103.57 | 437,100 |
| 02/11/2026 | $104.43 | $102.77 | $104.55 | $102.58 | 559,000 |
| 30/10/2026 | $101.10 | $101.85 | $102.22 | $100.89 | 1,058,300 |
| 29/10/2026 | $102.31 | $101.02 | $102.95 | $100.92 | 775,900 |
| 28/10/2026 | $104.22 | $104.90 | $105.09 | $103.63 | 439,000 |
| 27/10/2026 | $104.03 | $104.06 | $104.34 | $103.91 | 618,600 |
| 26/10/2026 | $104.43 | $104.21 | $104.53 | $103.43 | 656,600 |
| 23/10/2026 | $105.58 | $104.84 | $105.74 | $104.58 | 751,600 |
| 22/10/2026 | $107.09 | $105.94 | $107.15 | $105.88 | 422,200 |
| 21/10/2026 | $104.22 | $105.07 | $105.13 | $104.00 | 471,300 |
| 20/10/2026 | $105.66 | $106.37 | $106.37 | $105.54 | 311,400 |
| 19/10/2026 | $105.04 | $105.15 | $105.16 | $104.80 | 625,700 |
| 16/10/2026 | $105.86 | $105.67 | $106.16 | $105.51 | 572,600 |
| 15/10/2026 | $105.23 | $105.10 | $105.36 | $104.58 | 391,400 |
| 14/10/2026 | $103.23 | $102.42 | $103.30 | $102.42 | 1,119,700 |
| 13/10/2026 | $101.44 | $101.70 | $102.46 | $101.30 | 1,205,800 |
| 09/10/2026 | $101.17 | $101.33 | $101.76 | $101.13 | 1,098,600 |
| 08/10/2026 | $100.43 | $100.51 | $100.94 | $100.18 | 497,500 |
| 07/10/2026 | $99.07 | $99.86 | $100.06 | $98.89 | 359,000 |
| 06/10/2026 | $99.92 | $100.26 | $100.37 | $99.49 | 357,100 |
| 05/10/2026 | $99.78 | $99.69 | $100.18 | $99.50 | 647,300 |
| 02/10/2026 | $99.70 | $99.20 | $100.21 | $98.96 | 954,800 |
| 01/10/2026 | $99.23 | $99.39 | $99.81 | $99.10 | 393,000 |
| 30/09/2026 | $101.27 | $101.72 | $101.83 | $101.17 | 555,200 |
| 29/09/2026 | $101.44 | $101.37 | $101.72 | $101.14 | 511,200 |
| 28/09/2026 | $101.26 | $101.17 | $101.70 | $100.89 | 825,200 |
| 25/09/2026 | $101.37 | $101.39 | $101.56 | $100.51 | 513,500 |
Graphs are not available, please refer to the detailed table