Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
95.09 Down -0.98 (-1.03 %)
Delayed : 2025/03/25 17:40:00
- Previous close $96.07
- Opening $96.08
- Today High $96.15
- Today Low $94.83
- Price Bid $94.25
- Price Ask $94.25
- 52 Weeks High $108.44
- 52 Weeks Low $86.06
- Size Bid 5
- Size Ask 1
- Volume 1,638,156
Fundamentals
- P/E Ratio : 20.94
- Earnings/Share : 3.60
- Dividends/Share : $0.89
- Current Div. Yield : 3.76
- Market Cap (M) : 30,902.79
- Shares Out (M) : 324.98
- Exchange : XTSE
- Ex Dividend Date : 2025/03/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $95.09 | Down $ -0.01 | $95.09 | $95.09 | 589,600 |
| 03:59 PM | $95.10 | Down $ -0.01 | $95.11 | $95.01 | 21,000 |
| 03:58 PM | $95.11 | Up $0.00 | $95.14 | $95.10 | 10,500 |
| 03:57 PM | $95.11 | Down $ -0.02 | $95.14 | $95.10 | 4,500 |
| 03:56 PM | $95.13 | Up $0.08 | $95.15 | $95.03 | 10,300 |
| 03:55 PM | $95.05 | Down $ -0.01 | $95.09 | $95.04 | 2,100 |
| 03:54 PM | $95.06 | Up $0.08 | $95.09 | $95.00 | 4,300 |
| 03:53 PM | $94.98 | Down $ -0.11 | $95.09 | $94.98 | 3,900 |
| 03:52 PM | $95.09 | Up $0.00 | $95.09 | $95.07 | 2,800 |
| 03:51 PM | $95.09 | Down $ -0.07 | $95.16 | $95.06 | 5,800 |
| 03:50 PM | $95.16 | Down $ -0.08 | $95.24 | $95.09 | 3,400 |
| 03:49 PM | $95.24 | Up $0.03 | $95.24 | $95.23 | 800 |
| 03:48 PM | $95.21 | Down $ -0.02 | $95.24 | $95.20 | 3,000 |
| 03:47 PM | $95.23 | Down $ -0.01 | $95.30 | $95.23 | 1,500 |
| 03:46 PM | $95.24 | Down $ -0.03 | $95.28 | $95.24 | 400 |
| 03:45 PM | $95.27 | Down $ -0.02 | $95.27 | $95.25 | 2,400 |
| 03:44 PM | $95.28 | Down $ -0.02 | $95.33 | $95.28 | 1,000 |
| 03:43 PM | $95.30 | Up $0.08 | $95.30 | $95.25 | 1,200 |
| 03:42 PM | $95.22 | Up $0.00 | $95.26 | $95.22 | 900 |
| 03:41 PM | $95.22 | Up $0.02 | $95.23 | $95.21 | 300 |
| 03:40 PM | $95.20 | Up $0.02 | $95.20 | $95.19 | 200 |
| 03:39 PM | $95.18 | Down $ -0.03 | $95.21 | $95.18 | 600 |
| 03:38 PM | $95.21 | Up $0.00 | $95.21 | $95.21 | 400 |
| 03:37 PM | $95.21 | Up $0.08 | $95.24 | $95.14 | 1,000 |
| 03:36 PM | $95.13 | Up $0.02 | $95.21 | $95.06 | 2,100 |
| 03:35 PM | $95.11 | Down $ -0.05 | $95.19 | $95.09 | 3,700 |
| 03:34 PM | $95.16 | Down $ -0.07 | $95.23 | $95.15 | 900 |
| 03:33 PM | $95.23 | Up $0.02 | $95.23 | $95.23 | 300 |
| 03:32 PM | $95.21 | Up $0.00 | $95.22 | $95.18 | 500 |
| 03:31 PM | $95.21 | Down $ -0.02 | $95.21 | $95.21 | 100 |
| 03:30 PM | $95.23 | Up $0.00 | $95.27 | $95.23 | 1,400 |
| 03:29 PM | $95.23 | Up $0.07 | $95.23 | $95.16 | 800 |
| 03:28 PM | $95.16 | Up $0.00 | $95.21 | $95.16 | 300 |
| 03:27 PM | $95.16 | Up $0.07 | $95.16 | $95.09 | 500 |
| 03:26 PM | $95.09 | Down $ -0.02 | $95.09 | $95.09 | 200 |
| 03:25 PM | $95.11 | Up $0.04 | $95.11 | $95.07 | 400 |
| 03:24 PM | $95.07 | Down $ -0.01 | $95.07 | $95.07 | 100 |
| 03:23 PM | $95.08 | Down $ -0.01 | $95.14 | $95.08 | 1,600 |
| 03:22 PM | $95.09 | Down $ -0.01 | $95.10 | $95.04 | 1,500 |
| 03:21 PM | $95.10 | Down $ -0.02 | $95.10 | $95.07 | 600 |
| 03:19 PM | $95.12 | Up $0.12 | $95.12 | $95.02 | 1,600 |
| 03:19 PM | $95.12 | Up $0.00 | $95.12 | $95.02 | 0 |
| 03:18 PM | $95.00 | Up $0.07 | $95.00 | $94.92 | 1,400 |
| 03:15 PM | $94.93 | Up $0.05 | $94.93 | $94.88 | 800 |
| 03:15 PM | $94.93 | Up $0.00 | $94.93 | $94.88 | 0 |
| 03:15 PM | $94.93 | Up $0.00 | $94.93 | $94.88 | 0 |
| 03:14 PM | $94.88 | Down $ -0.03 | $94.89 | $94.86 | 800 |
| 03:13 PM | $94.91 | Up $0.03 | $94.91 | $94.89 | 200 |
| 03:12 PM | $94.88 | Down $ -0.03 | $94.91 | $94.88 | 200 |
| 03:11 PM | $94.91 | Up $0.03 | $94.92 | $94.90 | 700 |
| 03:10 PM | $94.88 | Down $ -0.05 | $94.90 | $94.88 | 200 |
| 03:07 PM | $94.93 | Up $0.04 | $94.93 | $94.88 | 500 |
| 03:07 PM | $94.93 | Up $0.00 | $94.93 | $94.88 | 0 |
| 03:07 PM | $94.93 | Up $0.00 | $94.93 | $94.88 | 0 |
| 03:06 PM | $94.89 | Down $ -0.04 | $94.91 | $94.89 | 500 |
| 03:05 PM | $94.93 | Up $0.00 | $94.93 | $94.90 | 500 |
| 03:03 PM | $94.93 | Up $0.01 | $94.93 | $94.93 | 300 |
| 03:03 PM | $94.93 | Up $0.00 | $94.93 | $94.93 | 0 |
| 03:02 PM | $94.92 | Up $0.02 | $94.92 | $94.91 | 500 |
| 03:01 PM | $94.90 | Up $0.04 | $94.90 | $94.84 | 1,100 |
| 03:00 PM | $94.86 | Down $ -0.01 | $94.88 | $94.85 | 400 |
| 02:59 PM | $94.87 | Down $ -0.01 | $94.89 | $94.87 | 600 |
| 02:57 PM | $94.88 | Up $0.04 | $94.88 | $94.85 | 300 |
| 02:57 PM | $94.88 | Up $0.00 | $94.88 | $94.85 | 0 |
| 02:56 PM | $94.84 | Down $ -0.07 | $94.90 | $94.84 | 300 |
| 02:54 PM | $94.91 | Up $0.00 | $94.93 | $94.91 | 500 |
| 02:54 PM | $94.91 | Up $0.00 | $94.93 | $94.91 | 0 |
| 02:53 PM | $94.91 | Down $ -0.01 | $94.92 | $94.91 | 400 |
| 02:52 PM | $94.92 | Down $ -0.02 | $94.92 | $94.88 | 800 |
| 02:51 PM | $94.94 | Down $ -0.04 | $94.95 | $94.94 | 400 |
| 02:50 PM | $94.98 | Up $0.01 | $94.98 | $94.97 | 200 |
| 02:49 PM | $94.97 | Down $ -0.08 | $95.04 | $94.97 | 700 |
| 02:48 PM | $95.05 | Up $0.08 | $95.05 | $94.99 | 1,100 |
| 02:47 PM | $94.97 | Down $ -0.02 | $94.97 | $94.97 | 100 |
| 02:45 PM | $94.99 | Up $0.00 | $95.01 | $94.99 | 500 |
| 02:45 PM | $94.99 | Up $0.00 | $95.01 | $94.99 | 0 |
| 02:44 PM | $94.99 | Up $0.03 | $95.00 | $94.95 | 800 |
| 02:43 PM | $94.96 | Down $ -0.04 | $94.97 | $94.96 | 300 |
| 02:42 PM | $95.00 | Down $ -0.03 | $95.00 | $94.98 | 600 |
| 02:40 PM | $95.03 | Up $0.03 | $95.03 | $95.01 | 600 |
| 02:40 PM | $95.03 | Up $0.00 | $95.03 | $95.01 | 0 |
| 02:39 PM | $95.00 | Down $ -0.04 | $95.01 | $94.97 | 600 |
| 02:38 PM | $95.04 | Down $ -0.06 | $95.05 | $95.00 | 1,200 |
| 02:37 PM | $95.10 | Down $ -0.02 | $95.11 | $95.10 | 200 |
| 02:36 PM | $95.12 | Down $ -0.05 | $95.15 | $95.12 | 700 |
| 02:35 PM | $95.17 | Down $ -0.04 | $95.17 | $95.17 | 100 |
| 02:33 PM | $95.21 | Up $0.03 | $95.21 | $95.19 | 500 |
| 02:33 PM | $95.21 | Up $0.00 | $95.21 | $95.19 | 0 |
| 02:32 PM | $95.18 | Up $0.03 | $95.18 | $95.12 | 400 |
| 02:30 PM | $95.15 | Up $0.03 | $95.15 | $95.15 | 100 |
| 02:30 PM | $95.15 | Up $0.00 | $95.15 | $95.15 | 0 |
| 02:28 PM | $95.12 | Down $ -0.03 | $95.12 | $95.11 | 200 |
| 02:28 PM | $95.12 | Up $0.00 | $95.12 | $95.11 | 0 |
| 02:27 PM | $95.15 | Down $ -0.01 | $95.15 | $95.15 | 200 |
| 02:26 PM | $95.16 | Up $0.06 | $95.16 | $95.15 | 200 |
| 02:25 PM | $95.10 | Up $0.02 | $95.10 | $95.10 | 100 |
| 02:24 PM | $95.08 | Down $ -0.02 | $95.08 | $95.08 | 100 |
| 02:23 PM | $95.09 | Down $ -0.06 | $95.16 | $95.09 | 1,300 |
| 02:20 PM | $95.15 | Up $0.02 | $95.18 | $95.11 | 1,300 |
| 02:20 PM | $95.15 | Up $0.00 | $95.18 | $95.11 | 0 |
| 02:20 PM | $95.15 | Up $0.00 | $95.18 | $95.11 | 0 |
| 02:19 PM | $95.13 | Up $0.04 | $95.13 | $95.13 | 300 |
| 02:18 PM | $95.09 | Down $ -0.04 | $95.09 | $95.09 | 200 |
| 02:17 PM | $95.13 | Down $ -0.04 | $95.17 | $95.13 | 800 |
| 02:16 PM | $95.17 | Down $ -0.03 | $95.17 | $95.17 | 200 |
| 02:15 PM | $95.21 | Down $ -0.03 | $95.27 | $95.21 | 1,400 |
| 02:14 PM | $95.24 | Up $0.00 | $95.24 | $95.22 | 500 |
| 02:13 PM | $95.24 | Down $ -0.09 | $95.27 | $95.24 | 400 |
| 02:12 PM | $95.33 | Down $ -0.08 | $95.39 | $95.33 | 200 |
| 02:09 PM | $95.41 | Down $ -0.07 | $95.47 | $95.38 | 800 |
| 02:09 PM | $95.41 | Up $0.00 | $95.47 | $95.38 | 0 |
| 02:09 PM | $95.41 | Up $0.00 | $95.47 | $95.38 | 0 |
| 02:08 PM | $95.48 | Down $ -0.06 | $95.53 | $95.48 | 900 |
| 02:06 PM | $95.54 | Up $0.00 | $95.54 | $95.52 | 700 |
| 02:06 PM | $95.54 | Up $0.00 | $95.54 | $95.52 | 0 |
| 02:05 PM | $95.54 | Down $ -0.04 | $95.54 | $95.54 | 200 |
| 02:01 PM | $95.58 | Up $0.01 | $95.58 | $95.58 | 100 |
| 02:01 PM | $95.58 | Up $0.00 | $95.58 | $95.58 | 0 |
| 02:01 PM | $95.58 | Up $0.00 | $95.58 | $95.58 | 0 |
| 02:01 PM | $95.58 | Up $0.00 | $95.58 | $95.58 | 0 |
| 02:00 PM | $95.57 | Up $0.04 | $95.57 | $95.53 | 500 |
| 01:59 PM | $95.53 | Down $ -0.05 | $95.53 | $95.53 | 100 |
| 01:58 PM | $95.58 | Down $ -0.05 | $95.58 | $95.56 | 500 |
| 01:57 PM | $95.63 | Up $0.00 | $95.63 | $95.63 | 300 |
| 01:56 PM | $95.63 | Up $0.02 | $95.63 | $95.62 | 500 |
| 01:55 PM | $95.61 | Up $0.04 | $95.61 | $95.61 | 100 |
| 01:54 PM | $95.57 | Up $0.04 | $95.57 | $95.52 | 500 |
| 01:51 PM | $95.53 | Down $ -0.01 | $95.53 | $95.53 | 100 |
| 01:51 PM | $95.53 | Up $0.00 | $95.53 | $95.53 | 0 |
| 01:51 PM | $95.53 | Up $0.00 | $95.53 | $95.53 | 0 |
| 01:50 PM | $95.54 | Up $0.02 | $95.54 | $95.49 | 800 |
| 01:49 PM | $95.52 | Up $0.03 | $95.52 | $95.52 | 300 |
| 01:48 PM | $95.49 | Down $ -0.02 | $95.50 | $95.49 | 300 |
| 01:46 PM | $95.51 | Down $ -0.11 | $95.53 | $95.51 | 200 |
| 01:46 PM | $95.51 | Up $0.00 | $95.53 | $95.51 | 0 |
| 01:44 PM | $95.62 | Up $0.02 | $95.62 | $95.59 | 200 |
| 01:44 PM | $95.62 | Up $0.00 | $95.62 | $95.59 | 0 |
| 01:42 PM | $95.60 | Up $0.01 | $95.61 | $95.60 | 400 |
| 01:42 PM | $95.60 | Up $0.00 | $95.61 | $95.60 | 0 |
| 01:41 PM | $95.59 | Up $0.02 | $95.59 | $95.58 | 200 |
| 01:40 PM | $95.57 | Up $0.01 | $95.57 | $95.57 | 100 |
| 01:39 PM | $95.56 | Down $ -0.04 | $95.63 | $95.56 | 1,300 |
| 01:38 PM | $95.60 | Up $0.06 | $95.60 | $95.58 | 400 |
| 01:35 PM | $95.54 | Up $0.04 | $95.54 | $95.53 | 1,100 |
| 01:35 PM | $95.54 | Up $0.00 | $95.54 | $95.53 | 0 |
| 01:35 PM | $95.54 | Up $0.00 | $95.54 | $95.53 | 0 |
| 01:34 PM | $95.50 | Down $ -0.01 | $95.52 | $95.50 | 200 |
| 01:33 PM | $95.51 | Down $ -0.04 | $95.51 | $95.51 | 100 |
| 01:32 PM | $95.55 | Down $ -0.04 | $95.55 | $95.55 | 300 |
| 01:30 PM | $95.59 | Up $0.04 | $95.59 | $95.54 | 400 |
| 01:30 PM | $95.59 | Up $0.00 | $95.59 | $95.54 | 0 |
| 01:29 PM | $95.55 | Down $ -0.05 | $95.55 | $95.55 | 100 |
| 01:27 PM | $95.60 | Down $ -0.03 | $95.61 | $95.60 | 400 |
| 01:27 PM | $95.60 | Up $0.00 | $95.61 | $95.60 | 0 |
| 01:26 PM | $95.63 | Up $0.09 | $95.63 | $95.57 | 500 |
| 01:25 PM | $95.54 | Down $ -0.01 | $95.54 | $95.54 | 200 |
| 01:24 PM | $95.55 | Down $ -0.03 | $95.55 | $95.55 | 300 |
| 01:23 PM | $95.58 | Up $0.00 | $95.58 | $95.58 | 300 |
| 01:22 PM | $95.58 | Up $0.02 | $95.58 | $95.57 | 200 |
| 01:21 PM | $95.56 | Down $ -0.03 | $95.56 | $95.56 | 200 |
| 01:19 PM | $95.59 | Up $0.03 | $95.59 | $95.59 | 200 |
| 01:19 PM | $95.59 | Up $0.00 | $95.59 | $95.59 | 0 |
| 01:18 PM | $95.56 | Up $0.00 | $95.61 | $95.56 | 600 |
| 01:17 PM | $95.56 | Down $ -0.03 | $95.56 | $95.56 | 100 |
| 01:16 PM | $95.59 | Up $0.01 | $95.59 | $95.59 | 200 |
| 01:15 PM | $95.58 | Up $0.01 | $95.59 | $95.58 | 200 |
| 01:14 PM | $95.57 | Down $ -0.04 | $95.58 | $95.57 | 300 |
| 01:13 PM | $95.61 | Up $0.04 | $95.61 | $95.55 | 900 |
| 01:12 PM | $95.57 | Down $ -0.01 | $95.60 | $95.56 | 600 |
| 01:11 PM | $95.58 | Down $ -0.03 | $95.58 | $95.58 | 100 |
| 01:10 PM | $95.61 | Up $0.04 | $95.61 | $95.57 | 1,500 |
| 01:09 PM | $95.57 | Up $0.02 | $95.60 | $95.57 | 500 |
| 01:08 PM | $95.55 | Up $0.01 | $95.58 | $95.55 | 600 |
| 01:07 PM | $95.54 | Up $0.06 | $95.54 | $95.52 | 1,600 |
| 01:06 PM | $95.49 | Down $ -0.08 | $95.49 | $95.49 | 100 |
| 01:05 PM | $95.56 | Down $ -0.01 | $95.56 | $95.56 | 100 |
| 01:04 PM | $95.57 | Down $ -0.02 | $95.60 | $95.57 | 200 |
| 01:02 PM | $95.59 | Up $0.03 | $95.59 | $95.51 | 700 |
| 01:02 PM | $95.59 | Up $0.00 | $95.59 | $95.51 | 0 |
| 01:00 PM | $95.56 | Up $0.05 | $95.56 | $95.55 | 200 |
| 01:00 PM | $95.56 | Up $0.00 | $95.56 | $95.55 | 0 |
| 12:58 PM | $95.51 | Down $ -0.02 | $95.52 | $95.51 | 400 |
| 12:58 PM | $95.51 | Up $0.00 | $95.52 | $95.51 | 0 |
| 12:56 PM | $95.53 | Up $0.00 | $95.55 | $95.53 | 200 |
| 12:56 PM | $95.53 | Up $0.00 | $95.55 | $95.53 | 0 |
| 12:52 PM | $95.53 | Down $ -0.07 | $95.54 | $95.48 | 600 |
| 12:52 PM | $95.53 | Up $0.00 | $95.54 | $95.48 | 0 |
| 12:52 PM | $95.53 | Up $0.00 | $95.54 | $95.48 | 0 |
| 12:52 PM | $95.53 | Up $0.00 | $95.54 | $95.48 | 0 |
| 12:51 PM | $95.60 | Down $ -0.02 | $95.60 | $95.59 | 1,300 |
| 12:49 PM | $95.62 | Up $0.02 | $95.62 | $95.61 | 200 |
| 12:49 PM | $95.62 | Up $0.00 | $95.62 | $95.61 | 0 |
| 12:46 PM | $95.60 | Down $ -0.01 | $95.60 | $95.58 | 500 |
| 12:46 PM | $95.60 | Up $0.00 | $95.60 | $95.58 | 0 |
| 12:46 PM | $95.60 | Up $0.00 | $95.60 | $95.58 | 0 |
| 12:45 PM | $95.61 | Down $ -0.02 | $95.61 | $95.61 | 500 |
| 12:44 PM | $95.63 | Up $0.03 | $95.63 | $95.56 | 1,200 |
| 12:40 PM | $95.59 | Up $0.05 | $95.60 | $95.55 | 700 |
| 12:40 PM | $95.59 | Up $0.00 | $95.60 | $95.55 | 0 |
| 12:40 PM | $95.59 | Up $0.00 | $95.60 | $95.55 | 0 |
| 12:40 PM | $95.59 | Up $0.00 | $95.60 | $95.55 | 0 |
| 12:39 PM | $95.54 | Down $ -0.05 | $95.54 | $95.54 | 100 |
| 12:38 PM | $95.59 | Down $ -0.04 | $95.59 | $95.54 | 1,000 |
| 12:37 PM | $95.63 | Up $0.01 | $95.63 | $95.63 | 100 |
| 12:36 PM | $95.62 | Up $0.10 | $95.62 | $95.62 | 100 |
| 12:35 PM | $95.52 | Up $0.01 | $95.52 | $95.48 | 400 |
| 12:33 PM | $95.51 | Up $0.12 | $95.51 | $95.40 | 700 |
| 12:33 PM | $95.51 | Up $0.00 | $95.51 | $95.40 | 0 |
| 12:32 PM | $95.40 | Down $ -0.06 | $95.42 | $95.38 | 1,300 |
| 12:31 PM | $95.45 | Down $ -0.01 | $95.45 | $95.45 | 200 |
| 12:30 PM | $95.46 | Up $0.00 | $95.46 | $95.46 | 200 |
| 12:29 PM | $95.46 | Up $0.00 | $95.46 | $95.46 | 200 |
| 12:28 PM | $95.46 | Up $0.00 | $95.46 | $95.44 | 2,000 |
| 12:27 PM | $95.46 | Down $ -0.06 | $95.52 | $95.46 | 7,800 |
| 12:26 PM | $95.52 | Down $ -0.02 | $95.52 | $95.45 | 1,200 |
| 12:25 PM | $95.54 | Down $ -0.01 | $95.54 | $95.54 | 100 |
| 12:23 PM | $95.54 | Down $ -0.02 | $95.54 | $95.54 | 100 |
| 12:23 PM | $95.54 | Up $0.00 | $95.54 | $95.54 | 0 |
| 12:21 PM | $95.56 | Up $0.00 | $95.57 | $95.51 | 400 |
| 12:21 PM | $95.56 | Up $0.00 | $95.57 | $95.51 | 0 |
| 12:20 PM | $95.56 | Up $0.11 | $95.56 | $95.49 | 1,100 |
| 12:19 PM | $95.45 | Up $0.06 | $95.47 | $95.38 | 3,200 |
| 12:18 PM | $95.39 | Down $ -0.10 | $95.46 | $95.34 | 1,900 |
| 12:17 PM | $95.49 | Up $0.01 | $95.49 | $95.49 | 100 |
| 12:16 PM | $95.48 | Up $0.00 | $95.48 | $95.48 | 100 |
| 12:15 PM | $95.48 | Down $ -0.02 | $95.50 | $95.44 | 500 |
| 12:14 PM | $95.50 | Up $0.22 | $95.50 | $95.32 | 2,000 |
| 12:13 PM | $95.28 | Up $0.01 | $95.28 | $95.28 | 100 |
| 12:12 PM | $95.27 | Up $0.00 | $95.27 | $95.27 | 100 |
| 12:09 PM | $95.27 | Up $0.01 | $95.29 | $95.23 | 800 |
| 12:09 PM | $95.27 | Up $0.00 | $95.29 | $95.23 | 0 |
| 12:09 PM | $95.27 | Up $0.00 | $95.29 | $95.23 | 0 |
| 12:08 PM | $95.26 | Up $0.06 | $95.26 | $95.20 | 200 |
| 12:07 PM | $95.20 | Down $ -0.02 | $95.25 | $95.20 | 200 |
| 12:06 PM | $95.22 | Down $ -0.05 | $95.24 | $95.22 | 500 |
| 12:05 PM | $95.27 | Down $0.00 | $95.27 | $95.27 | 100 |
| 12:04 PM | $95.27 | Down $ -0.06 | $95.32 | $95.27 | 500 |
| 12:03 PM | $95.33 | Down $ -0.05 | $95.35 | $95.33 | 200 |
| 12:02 PM | $95.38 | Up $0.02 | $95.44 | $95.38 | 400 |
| 12:01 PM | $95.36 | Up $0.02 | $95.36 | $95.36 | 100 |
| 11:59 AM | $95.34 | Up $0.02 | $95.34 | $95.34 | 100 |
| 11:59 AM | $95.34 | Up $0.00 | $95.34 | $95.34 | 0 |
| 11:58 AM | $95.32 | Up $0.05 | $95.32 | $95.32 | 200 |
| 11:57 AM | $95.27 | Down $ -0.13 | $95.38 | $95.27 | 700 |
| 11:54 AM | $95.40 | Up $0.08 | $95.41 | $95.35 | 900 |
| 11:54 AM | $95.40 | Up $0.00 | $95.41 | $95.35 | 0 |
| 11:54 AM | $95.40 | Up $0.00 | $95.41 | $95.35 | 0 |
| 11:53 AM | $95.32 | Up $0.07 | $95.34 | $95.26 | 1,000 |
| 11:50 AM | $95.25 | Down $ -0.02 | $95.31 | $95.25 | 400 |
| 11:50 AM | $95.25 | Up $0.00 | $95.31 | $95.25 | 0 |
| 11:50 AM | $95.25 | Up $0.00 | $95.31 | $95.25 | 0 |
| 11:49 AM | $95.27 | Down $ -0.06 | $95.27 | $95.27 | 200 |
| 11:48 AM | $95.33 | Up $0.05 | $95.33 | $95.30 | 300 |
| 11:47 AM | $95.28 | Up $0.05 | $95.28 | $95.24 | 200 |
| 11:46 AM | $95.23 | Down $ -0.08 | $95.26 | $95.23 | 300 |
| 11:44 AM | $95.31 | Up $0.09 | $95.31 | $95.25 | 200 |
| 11:44 AM | $95.31 | Up $0.00 | $95.31 | $95.25 | 0 |
| 11:43 AM | $95.22 | Down $ -0.02 | $95.25 | $95.21 | 400 |
| 11:42 AM | $95.24 | Up $0.00 | $95.24 | $95.24 | 100 |
| 11:41 AM | $95.24 | Up $0.01 | $95.27 | $95.22 | 300 |
| 11:40 AM | $95.23 | Up $0.02 | $95.28 | $95.23 | 500 |
| 11:39 AM | $95.21 | Down $ -0.13 | $95.25 | $95.21 | 800 |
| 11:37 AM | $95.34 | Down $ -0.02 | $95.36 | $95.34 | 200 |
| 11:37 AM | $95.34 | Up $0.00 | $95.36 | $95.34 | 0 |
| 11:36 AM | $95.36 | Down $ -0.12 | $95.41 | $95.36 | 300 |
| 11:35 AM | $95.48 | Up $0.00 | $95.48 | $95.48 | 200 |
| 11:34 AM | $95.48 | Up $0.04 | $95.48 | $95.44 | 800 |
| 11:33 AM | $95.44 | Up $0.03 | $95.51 | $95.44 | 600 |
| 11:32 AM | $95.41 | Down $ -0.02 | $95.42 | $95.41 | 200 |
| 11:31 AM | $95.43 | Down $ -0.04 | $95.46 | $95.43 | 400 |
| 11:30 AM | $95.47 | Down $ -0.05 | $95.52 | $95.47 | 600 |
| 11:28 AM | $95.52 | Up $0.03 | $95.52 | $95.52 | 100 |
| 11:28 AM | $95.52 | Up $0.00 | $95.52 | $95.52 | 0 |
| 11:26 AM | $95.49 | Down $ -0.05 | $95.51 | $95.49 | 200 |
| 11:26 AM | $95.49 | Up $0.00 | $95.51 | $95.49 | 0 |
| 11:25 AM | $95.54 | Up $0.05 | $95.54 | $95.50 | 200 |
| 11:23 AM | $95.49 | Down $ -0.01 | $95.51 | $95.49 | 300 |
| 11:23 AM | $95.49 | Up $0.00 | $95.51 | $95.49 | 0 |
| 11:21 AM | $95.50 | Down $ -0.05 | $95.53 | $95.50 | 400 |
| 11:21 AM | $95.50 | Up $0.00 | $95.53 | $95.50 | 0 |
| 11:20 AM | $95.55 | Down $ -0.02 | $95.56 | $95.55 | 600 |
| 11:17 AM | $95.57 | Up $0.05 | $95.57 | $95.56 | 300 |
| 11:17 AM | $95.57 | Up $0.00 | $95.57 | $95.56 | 0 |
| 11:17 AM | $95.57 | Up $0.00 | $95.57 | $95.56 | 0 |
| 11:16 AM | $95.52 | Down $ -0.14 | $95.53 | $95.52 | 300 |
| 11:13 AM | $95.66 | Up $0.00 | $95.66 | $95.66 | 100 |
| 11:13 AM | $95.66 | Up $0.00 | $95.66 | $95.66 | 0 |
| 11:13 AM | $95.66 | Up $0.00 | $95.66 | $95.66 | 0 |
| 11:12 AM | $95.66 | Up $0.05 | $95.66 | $95.66 | 100 |
| 11:11 AM | $95.61 | Down $ -0.06 | $95.66 | $95.61 | 300 |
| 11:10 AM | $95.67 | Down $ -0.06 | $95.72 | $95.67 | 400 |
| 11:06 AM | $95.73 | Down $ -0.03 | $95.81 | $95.73 | 600 |
| 11:06 AM | $95.73 | Up $0.00 | $95.81 | $95.73 | 0 |
| 11:06 AM | $95.73 | Up $0.00 | $95.81 | $95.73 | 0 |
| 11:06 AM | $95.73 | Up $0.00 | $95.81 | $95.73 | 0 |
| 11:04 AM | $95.76 | Up $0.12 | $95.76 | $95.68 | 300 |
| 11:04 AM | $95.76 | Up $0.00 | $95.76 | $95.68 | 0 |
| 11:03 AM | $95.64 | Up $0.01 | $95.64 | $95.64 | 100 |
| 11:01 AM | $95.63 | Up $0.02 | $95.63 | $95.63 | 100 |
| 11:01 AM | $95.63 | Up $0.00 | $95.63 | $95.63 | 0 |
| 11:00 AM | $95.61 | Up $0.05 | $95.61 | $95.60 | 300 |
| 10:59 AM | $95.56 | Up $0.09 | $95.56 | $95.56 | 100 |
| 10:57 AM | $95.47 | Down $ -0.04 | $95.48 | $95.47 | 200 |
| 10:57 AM | $95.47 | Up $0.00 | $95.48 | $95.47 | 0 |
| 10:56 AM | $95.51 | Down $ -0.02 | $95.52 | $95.51 | 200 |
| 10:55 AM | $95.53 | Down $ -0.04 | $95.53 | $95.53 | 100 |
| 10:54 AM | $95.57 | Up $0.11 | $95.58 | $95.50 | 400 |
| 10:52 AM | $95.46 | Down $ -0.14 | $95.50 | $95.45 | 500 |
| 10:52 AM | $95.46 | Up $0.00 | $95.50 | $95.45 | 0 |
| 10:49 AM | $95.60 | Up $0.00 | $95.60 | $95.50 | 500 |
| 10:49 AM | $95.60 | Up $0.00 | $95.60 | $95.50 | 0 |
| 10:49 AM | $95.60 | Up $0.00 | $95.60 | $95.50 | 0 |
| 10:48 AM | $95.60 | Up $0.07 | $95.60 | $95.52 | 300 |
| 10:47 AM | $95.53 | Down $ -0.03 | $95.62 | $95.49 | 600 |
| 10:46 AM | $95.56 | Down $ -0.06 | $95.56 | $95.56 | 100 |
| 10:42 AM | $95.62 | Up $0.02 | $95.62 | $95.62 | 300 |
| 10:42 AM | $95.62 | Up $0.00 | $95.62 | $95.62 | 0 |
| 10:42 AM | $95.62 | Up $0.00 | $95.62 | $95.62 | 0 |
| 10:42 AM | $95.62 | Up $0.00 | $95.62 | $95.62 | 0 |
| 10:39 AM | $95.60 | Down $ -0.04 | $95.60 | $95.59 | 200 |
| 10:39 AM | $95.60 | Up $0.00 | $95.60 | $95.59 | 0 |
| 10:39 AM | $95.60 | Up $0.00 | $95.60 | $95.59 | 0 |
| 10:38 AM | $95.64 | Up $0.03 | $95.65 | $95.64 | 200 |
| 10:37 AM | $95.61 | Down $ -0.05 | $95.71 | $95.61 | 600 |
| 10:36 AM | $95.66 | Down $ -0.03 | $95.71 | $95.66 | 300 |
| 10:35 AM | $95.69 | Down $ -0.06 | $95.69 | $95.69 | 100 |
| 10:34 AM | $95.75 | Up $0.04 | $95.75 | $95.74 | 200 |
| 10:33 AM | $95.71 | Down $ -0.01 | $95.72 | $95.71 | 200 |
| 10:32 AM | $95.72 | Up $0.20 | $95.73 | $95.65 | 400 |
| 10:29 AM | $95.52 | Up $0.09 | $95.52 | $95.48 | 12,600 |
| 10:29 AM | $95.52 | Up $0.00 | $95.52 | $95.48 | 0 |
| 10:29 AM | $95.52 | Up $0.00 | $95.52 | $95.48 | 0 |
| 10:27 AM | $95.43 | Down $ -0.05 | $95.54 | $95.43 | 3,500 |
| 10:27 AM | $95.43 | Up $0.00 | $95.54 | $95.43 | 0 |
| 10:25 AM | $95.48 | Up $0.05 | $95.48 | $95.45 | 300 |
| 10:25 AM | $95.48 | Up $0.00 | $95.48 | $95.45 | 0 |
| 10:24 AM | $95.44 | Up $0.05 | $95.44 | $95.42 | 200 |
| 10:22 AM | $95.39 | Down $ -0.01 | $95.40 | $95.39 | 200 |
| 10:22 AM | $95.39 | Up $0.00 | $95.40 | $95.39 | 0 |
| 10:21 AM | $95.40 | Up $0.02 | $95.40 | $95.40 | 200 |
| 10:19 AM | $95.38 | Up $0.12 | $95.38 | $95.31 | 600 |
| 10:19 AM | $95.38 | Up $0.00 | $95.38 | $95.31 | 0 |
| 10:15 AM | $95.26 | Up $0.04 | $95.27 | $95.26 | 300 |
| 10:15 AM | $95.26 | Up $0.00 | $95.27 | $95.26 | 0 |
| 10:15 AM | $95.26 | Up $0.00 | $95.27 | $95.26 | 0 |
| 10:15 AM | $95.26 | Up $0.00 | $95.27 | $95.26 | 0 |
| 10:14 AM | $95.22 | Down $ -0.13 | $95.34 | $95.22 | 400 |
| 10:13 AM | $95.35 | Down $ -0.06 | $95.35 | $95.35 | 200 |
| 10:12 AM | $95.41 | Up $0.13 | $95.41 | $95.34 | 900 |
| 10:11 AM | $95.28 | Down $ -0.07 | $95.28 | $95.28 | 100 |
| 10:10 AM | $95.35 | Up $0.02 | $95.35 | $95.35 | 100 |
| 10:09 AM | $95.33 | Up $0.08 | $95.33 | $95.22 | 1,200 |
| 10:07 AM | $95.25 | Up $0.08 | $95.25 | $95.25 | 100 |
| 10:07 AM | $95.25 | Up $0.00 | $95.25 | $95.25 | 0 |
| 10:06 AM | $95.17 | Down $ -0.01 | $95.25 | $95.17 | 200 |
| 10:05 AM | $95.18 | Up $0.07 | $95.19 | $95.18 | 200 |
| 10:04 AM | $95.11 | Down $ -0.11 | $95.11 | $95.10 | 200 |
| 10:03 AM | $95.22 | Up $0.08 | $95.22 | $95.21 | 200 |
| 10:02 AM | $95.14 | Up $0.14 | $95.14 | $95.07 | 800 |
| 10:00 AM | $95.00 | Down $ -0.08 | $95.05 | $94.99 | 300 |
| 10:00 AM | $95.00 | Up $0.00 | $95.05 | $94.99 | 0 |
| 09:58 AM | $95.08 | Up $0.12 | $95.08 | $95.00 | 300 |
| 09:58 AM | $95.08 | Up $0.00 | $95.08 | $95.00 | 0 |
| 09:57 AM | $94.96 | Up $0.07 | $94.96 | $94.83 | 600 |
| 09:56 AM | $94.89 | Down $ -0.06 | $94.89 | $94.89 | 200 |
| 09:54 AM | $94.95 | Up $0.00 | $94.95 | $94.95 | 1,200 |
| 09:54 AM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
| 09:53 AM | $94.95 | Up $0.03 | $95.00 | $94.94 | 400 |
| 09:52 AM | $94.92 | Down $ -0.11 | $94.96 | $94.92 | 600 |
| 09:50 AM | $95.03 | Down $ -0.13 | $95.10 | $94.99 | 7,300 |
| 09:50 AM | $95.03 | Up $0.00 | $95.10 | $94.99 | 0 |
| 09:49 AM | $95.16 | Down $ -0.29 | $95.47 | $95.16 | 3,700 |
| 09:48 AM | $95.45 | Down $ -0.08 | $95.55 | $95.44 | 800 |
| 09:47 AM | $95.53 | Down $ -0.27 | $95.71 | $95.53 | 400 |
| 09:46 AM | $95.80 | Up $0.00 | $95.80 | $95.80 | 100 |
| 09:45 AM | $95.80 | Up $0.06 | $95.80 | $95.74 | 400 |
| 09:44 AM | $95.74 | Up $0.07 | $95.74 | $95.64 | 4,200 |
| 09:43 AM | $95.67 | Up $0.12 | $95.81 | $95.54 | 3,100 |
| 09:42 AM | $95.55 | Up $0.00 | $95.55 | $95.47 | 1,500 |
| 09:41 AM | $95.55 | Up $0.06 | $95.55 | $95.53 | 1,100 |
| 09:40 AM | $95.49 | Down $ -0.06 | $95.55 | $95.48 | 5,600 |
| 09:39 AM | $95.55 | Down $ -0.04 | $95.60 | $95.54 | 1,100 |
| 09:38 AM | $95.59 | Down $ -0.01 | $95.60 | $95.53 | 800 |
| 09:37 AM | $95.60 | Down $ -0.31 | $95.86 | $95.60 | 4,300 |
| 09:36 AM | $95.91 | Up $0.14 | $95.94 | $95.89 | 3,000 |
| 09:35 AM | $95.76 | Up $0.03 | $95.77 | $95.76 | 200 |
| 09:34 AM | $95.73 | Down $ -0.18 | $95.91 | $95.73 | 2,000 |
| 09:33 AM | $95.91 | Up $0.08 | $95.97 | $95.80 | 3,600 |
| 09:31 AM | $95.83 | Down $ -0.05 | $95.85 | $95.70 | 2,600 |
| 09:31 AM | $95.83 | Up $0.00 | $95.85 | $95.70 | 0 |
| 09:30 AM | $95.88 | Down $ -0.19 | $96.15 | $95.88 | 724,500 |
| Previous close | $96.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2025 | $95.60 | $95.37 | $95.63 | $95.20 | 49,000 |
| 24/03/2025 | $96.07 | $95.86 | $96.21 | $95.73 | 1,925,200 |
| 21/03/2025 | $96.27 | $95.76 | $96.42 | $95.34 | 1,592,600 |
| 20/03/2025 | $97.31 | $97.36 | $97.59 | $97.06 | 1,930,900 |
| 19/03/2025 | $97.48 | $98.34 | $98.35 | $97.37 | 386,800 |
| 18/03/2025 | $97.02 | $97.03 | $97.92 | $96.89 | 2,427,700 |
| 17/03/2025 | $96.38 | $96.10 | $96.66 | $95.81 | 1,007,500 |
| 14/03/2025 | $94.91 | $94.63 | $95.14 | $94.46 | 1,975,700 |
| 13/03/2025 | $94.90 | $95.27 | $96.03 | $94.87 | 443,600 |
| 12/03/2025 | $95.82 | $95.76 | $96.11 | $95.29 | 370,200 |
| 11/03/2025 | $98.01 | $98.34 | $98.58 | $97.82 | 765,100 |
| 10/03/2025 | $99.42 | $99.98 | $100.61 | $99.13 | 1,016,200 |
| 07/03/2025 | $100.01 | $98.64 | $100.29 | $98.07 | 1,174,400 |
| 06/03/2025 | $96.51 | $95.32 | $96.78 | $95.21 | 535,900 |
| 05/03/2025 | $95.60 | $94.94 | $95.75 | $94.50 | 363,300 |
| 04/03/2025 | $94.70 | $94.76 | $95.93 | $94.67 | 418,300 |
| 03/03/2025 | $94.01 | $95.49 | $95.49 | $93.88 | 1,132,400 |
| 28/02/2025 | $94.38 | $94.18 | $94.65 | $93.53 | 1,990,100 |
| 27/02/2025 | $94.12 | $93.16 | $94.28 | $92.97 | 1,232,000 |
| 26/02/2025 | $91.40 | $91.62 | $91.70 | $90.89 | 1,178,300 |
| 25/02/2025 | $91.97 | $91.79 | $92.72 | $91.62 | 1,019,700 |
| 24/02/2025 | $91.02 | $90.45 | $91.55 | $90.43 | 654,600 |
| 21/02/2025 | $88.62 | $88.91 | $89.12 | $88.31 | 405,200 |
| 20/02/2025 | $89.57 | $88.87 | $89.61 | $88.57 | 558,400 |
| 19/02/2025 | $89.88 | $89.70 | $90.15 | $89.41 | 419,900 |
| 18/02/2025 | $91.75 | $92.00 | $92.30 | $91.45 | 693,800 |
| 14/02/2025 | $91.45 | $91.39 | $91.51 | $89.59 | 755,100 |
| 13/02/2025 | $94.19 | $93.09 | $94.35 | $93.06 | 463,800 |
| 12/02/2025 | $93.93 | $96.02 | $97.44 | $93.62 | 465,600 |
| 11/02/2025 | $95.55 | $94.51 | $96.10 | $94.42 | 691,000 |
Graphs are not available, please refer to the detailed table