Find a quote
Restaurant Brands International
69.48 Up 0.41 (0.59 %)
Delayed : 2024/08/30 19:00:01
- Previous close $69.07
- Opening $69.09
- Price Bid $69.00
- Price Ask $69.00
- Size Bid 1
- Size Ask 1
- Today High $69.53
- Today Low $68.54
- 52 Weeks High $83.29
- 52 Weeks Low $61.77
- Volume 1,578,465
Fundamentals
- P/E Ratio : 17.41
- Earnings/Share : 4.22
- Dividends/Share : $0.58
- Current Div. Yield : 3.34
- Market Cap (M) : 22,003.16
- Shares Out (M) : 317.03
- Exchange : XNYS
- Ex Dividend Date : 2024/09/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $69.48 | Down $ -0.01 | $69.50 | $69.47 | 134,330 |
| 03:59 PM | $69.49 | Up $0.07 | $69.50 | $69.42 | 61,827 |
| 03:58 PM | $69.42 | Down $0.00 | $69.43 | $69.38 | 23,657 |
| 03:57 PM | $69.43 | Up $0.00 | $69.45 | $69.41 | 20,294 |
| 03:56 PM | $69.42 | Down $ -0.03 | $69.53 | $69.41 | 23,950 |
| 03:55 PM | $69.45 | Up $0.06 | $69.47 | $69.37 | 23,361 |
| 03:54 PM | $69.39 | Down $ -0.06 | $69.46 | $69.37 | 13,567 |
| 03:53 PM | $69.45 | Up $0.06 | $69.47 | $69.38 | 13,487 |
| 03:52 PM | $69.40 | Down $ -0.01 | $69.41 | $69.38 | 8,308 |
| 03:51 PM | $69.40 | Up $0.03 | $69.41 | $69.35 | 15,722 |
| 03:50 PM | $69.38 | Up $0.28 | $69.38 | $69.10 | 18,234 |
| 03:49 PM | $69.10 | Up $0.06 | $69.10 | $69.01 | 5,575 |
| 03:48 PM | $69.03 | Up $0.00 | $69.04 | $69.02 | 2,961 |
| 03:47 PM | $69.03 | Up $0.05 | $69.03 | $68.98 | 3,727 |
| 03:46 PM | $68.98 | Down $ -0.04 | $69.02 | $68.98 | 3,681 |
| 03:45 PM | $69.02 | Up $0.01 | $69.03 | $69.01 | 7,411 |
| 03:44 PM | $69.01 | Up $0.01 | $69.02 | $68.99 | 1,971 |
| 03:43 PM | $69.01 | Down $ -0.05 | $69.06 | $69.00 | 4,343 |
| 03:42 PM | $69.05 | Up $0.01 | $69.06 | $69.04 | 2,269 |
| 03:41 PM | $69.04 | Up $0.05 | $69.04 | $68.99 | 3,604 |
| 03:40 PM | $68.99 | Down $ -0.07 | $69.05 | $68.99 | 2,214 |
| 03:39 PM | $69.06 | Up $0.01 | $69.06 | $69.04 | 2,059 |
| 03:38 PM | $69.05 | Down $ -0.02 | $69.07 | $69.05 | 829 |
| 03:37 PM | $69.07 | Down $ -0.01 | $69.10 | $69.07 | 3,308 |
| 03:36 PM | $69.08 | Down $0.00 | $69.08 | $69.08 | 1,768 |
| 03:35 PM | $69.08 | Up $0.02 | $69.08 | $69.04 | 6,249 |
| 03:34 PM | $69.06 | Up $0.00 | $69.06 | $69.06 | 273 |
| 03:33 PM | $69.06 | Down $ -0.02 | $69.08 | $69.05 | 2,727 |
| 03:32 PM | $69.08 | Up $0.00 | $69.08 | $69.06 | 4,056 |
| 03:31 PM | $69.08 | Up $0.02 | $69.08 | $69.06 | 1,880 |
| 03:30 PM | $69.06 | Down $ -0.02 | $69.08 | $69.06 | 4,163 |
| 03:29 PM | $69.08 | Up $0.00 | $69.08 | $69.08 | 900 |
| 03:28 PM | $69.08 | Up $0.05 | $69.08 | $69.04 | 902 |
| 03:27 PM | $69.03 | Up $0.01 | $69.03 | $69.02 | 2,939 |
| 03:26 PM | $69.02 | Up $0.01 | $69.03 | $69.02 | 1,400 |
| 03:25 PM | $69.01 | Down $ -0.01 | $69.01 | $69.01 | 900 |
| 03:24 PM | $69.02 | Up $0.00 | $69.02 | $69.00 | 1,673 |
| 03:23 PM | $69.02 | Up $0.00 | $69.04 | $69.01 | 3,556 |
| 03:22 PM | $69.02 | Up $0.02 | $69.03 | $69.02 | 900 |
| 03:21 PM | $69.01 | Up $0.02 | $69.01 | $68.99 | 2,011 |
| 03:20 PM | $68.99 | Up $0.02 | $68.99 | $68.97 | 1,482 |
| 03:19 PM | $68.97 | Up $0.03 | $68.98 | $68.96 | 1,443 |
| 03:18 PM | $68.94 | Up $0.04 | $68.96 | $68.89 | 2,811 |
| 03:17 PM | $68.90 | Down $ -0.03 | $68.94 | $68.90 | 3,852 |
| 03:16 PM | $68.93 | Up $0.00 | $68.94 | $68.92 | 1,300 |
| 03:15 PM | $68.93 | Up $0.04 | $68.93 | $68.89 | 1,350 |
| 03:14 PM | $68.89 | Up $0.02 | $68.89 | $68.87 | 2,100 |
| 03:13 PM | $68.87 | Up $0.00 | $68.87 | $68.87 | 100 |
| 03:12 PM | $68.87 | Down $ -0.02 | $68.89 | $68.87 | 951 |
| 03:11 PM | $68.89 | Down $ -0.02 | $68.91 | $68.88 | 2,023 |
| 03:10 PM | $68.91 | Up $0.00 | $68.93 | $68.91 | 1,638 |
| 03:09 PM | $68.91 | Up $0.00 | $68.92 | $68.91 | 539 |
| 03:08 PM | $68.91 | Up $0.00 | $68.91 | $68.91 | 300 |
| 03:07 PM | $68.91 | Up $0.01 | $68.91 | $68.91 | 708 |
| 03:06 PM | $68.90 | Up $0.01 | $68.91 | $68.88 | 3,372 |
| 03:05 PM | $68.89 | Down $ -0.02 | $68.90 | $68.89 | 1,243 |
| 03:04 PM | $68.91 | Down $ -0.02 | $68.94 | $68.91 | 1,902 |
| 03:03 PM | $68.93 | Up $0.03 | $68.93 | $68.89 | 906 |
| 03:02 PM | $68.90 | Up $0.01 | $68.91 | $68.89 | 7,400 |
| 03:01 PM | $68.89 | Up $0.00 | $68.90 | $68.89 | 600 |
| 03:00 PM | $68.89 | Up $0.03 | $68.89 | $68.85 | 2,482 |
| 02:59 PM | $68.86 | Up $0.00 | $68.87 | $68.86 | 327 |
| 02:58 PM | $68.86 | Up $0.01 | $68.86 | $68.85 | 2,527 |
| 02:57 PM | $68.85 | Down $ -0.02 | $68.86 | $68.85 | 615 |
| 02:56 PM | $68.87 | Up $0.01 | $68.87 | $68.87 | 100 |
| 02:55 PM | $68.86 | Up $0.04 | $68.86 | $68.85 | 300 |
| 02:54 PM | $68.82 | Down $ -0.02 | $68.84 | $68.82 | 1,630 |
| 02:53 PM | $68.84 | Down $ -0.02 | $68.84 | $68.84 | 500 |
| 02:52 PM | $68.86 | Up $0.01 | $68.86 | $68.85 | 200 |
| 02:51 PM | $68.85 | Up $0.00 | $68.87 | $68.85 | 836 |
| 02:50 PM | $68.85 | Up $0.02 | $68.85 | $68.82 | 734 |
| 02:49 PM | $68.83 | Up $0.01 | $68.83 | $68.82 | 2,001 |
| 02:48 PM | $68.82 | Up $0.00 | $68.82 | $68.81 | 588 |
| 02:47 PM | $68.82 | Up $0.00 | $68.82 | $68.82 | 600 |
| 02:46 PM | $68.82 | Up $0.00 | $68.82 | $68.82 | 100 |
| 02:45 PM | $68.82 | Up $0.05 | $68.82 | $68.79 | 1,110 |
| 02:44 PM | $68.77 | Down $ -0.04 | $68.82 | $68.77 | 800 |
| 02:43 PM | $68.81 | Up $0.00 | $68.82 | $68.80 | 1,302 |
| 02:42 PM | $68.81 | Up $0.00 | $68.83 | $68.81 | 1,100 |
| 02:41 PM | $68.81 | Down $0.00 | $68.84 | $68.80 | 2,460 |
| 02:40 PM | $68.82 | Down $ -0.01 | $68.82 | $68.82 | 100 |
| 02:39 PM | $68.83 | Up $0.01 | $68.84 | $68.82 | 581 |
| 02:38 PM | $68.82 | Up $0.02 | $68.83 | $68.80 | 1,870 |
| 02:37 PM | $68.79 | Down $ -0.02 | $68.81 | $68.79 | 400 |
| 02:36 PM | $68.81 | Down $ -0.02 | $68.83 | $68.79 | 3,625 |
| 02:35 PM | $68.83 | Down $ -0.01 | $68.84 | $68.83 | 1,157 |
| 02:34 PM | $68.84 | Up $0.01 | $68.87 | $68.84 | 1,806 |
| 02:33 PM | $68.83 | Up $0.00 | $68.84 | $68.81 | 908 |
| 02:32 PM | $68.83 | Down $ -0.03 | $68.83 | $68.83 | 300 |
| 02:31 PM | $68.86 | Up $0.07 | $68.86 | $68.80 | 2,361 |
| 02:30 PM | $68.79 | Down $ -0.03 | $68.81 | $68.79 | 818 |
| 02:29 PM | $68.82 | Down $ -0.09 | $68.90 | $68.82 | 2,108 |
| 02:28 PM | $68.91 | Down $ -0.04 | $68.95 | $68.91 | 2,255 |
| 02:27 PM | $68.95 | Up $0.02 | $68.97 | $68.93 | 3,658 |
| 02:26 PM | $68.93 | Up $0.04 | $68.94 | $68.90 | 2,575 |
| 02:25 PM | $68.89 | Up $0.01 | $68.89 | $68.88 | 496 |
| 02:24 PM | $68.88 | Down $ -0.02 | $68.89 | $68.87 | 1,196 |
| 02:23 PM | $68.90 | Down $ -0.05 | $68.94 | $68.89 | 3,317 |
| 02:22 PM | $68.94 | Up $0.00 | $68.94 | $68.94 | 1,400 |
| 02:21 PM | $68.94 | Up $0.00 | $68.94 | $68.94 | 561 |
| 02:20 PM | $68.94 | Up $0.02 | $68.94 | $68.92 | 2,286 |
| 02:19 PM | $68.92 | Up $0.08 | $68.94 | $68.84 | 4,320 |
| 02:18 PM | $68.84 | Up $0.01 | $68.84 | $68.83 | 600 |
| 02:17 PM | $68.84 | Down $ -0.01 | $68.84 | $68.84 | 366 |
| 02:16 PM | $68.84 | Up $0.01 | $68.84 | $68.83 | 931 |
| 02:15 PM | $68.83 | Down $ -0.03 | $68.83 | $68.83 | 900 |
| 02:14 PM | $68.86 | Up $0.04 | $68.86 | $68.83 | 1,290 |
| 02:13 PM | $68.82 | Up $0.01 | $68.83 | $68.80 | 1,208 |
| 02:12 PM | $68.81 | Up $0.00 | $68.82 | $68.81 | 400 |
| 02:11 PM | $68.81 | Up $0.03 | $68.81 | $68.77 | 1,500 |
| 02:10 PM | $68.78 | Up $0.01 | $68.78 | $68.77 | 1,442 |
| 02:09 PM | $68.77 | Up $0.01 | $68.78 | $68.77 | 707 |
| 02:08 PM | $68.77 | Down $0.00 | $68.77 | $68.75 | 500 |
| 02:07 PM | $68.77 | Up $0.02 | $68.77 | $68.75 | 665 |
| 02:06 PM | $68.75 | Down $0.00 | $68.76 | $68.74 | 598 |
| 02:05 PM | $68.76 | Up $0.00 | $68.76 | $68.74 | 600 |
| 02:04 PM | $68.75 | Down $ -0.01 | $68.75 | $68.75 | 200 |
| 02:03 PM | $68.76 | Down $ -0.01 | $68.78 | $68.76 | 1,232 |
| 02:02 PM | $68.77 | Up $0.04 | $68.78 | $68.75 | 1,669 |
| 02:01 PM | $68.73 | Down $ -0.01 | $68.74 | $68.73 | 500 |
| 01:59 PM | $68.74 | Up $0.00 | $68.74 | $68.74 | 100 |
| 01:59 PM | $68.74 | Up $0.00 | $68.74 | $68.74 | 0 |
| 01:58 PM | $68.74 | Up $0.00 | $68.74 | $68.74 | 943 |
| 01:57 PM | $68.74 | Down $ -0.01 | $68.74 | $68.71 | 2,474 |
| 01:56 PM | $68.75 | Down $ -0.02 | $68.75 | $68.75 | 247 |
| 01:55 PM | $68.77 | Up $0.01 | $68.77 | $68.76 | 200 |
| 01:54 PM | $68.76 | Up $0.02 | $68.76 | $68.73 | 1,478 |
| 01:53 PM | $68.74 | Down $ -0.04 | $68.75 | $68.74 | 400 |
| 01:52 PM | $68.78 | Up $0.01 | $68.78 | $68.76 | 545 |
| 01:51 PM | $68.77 | Up $0.01 | $68.77 | $68.76 | 504 |
| 01:50 PM | $68.76 | Down $ -0.02 | $68.77 | $68.75 | 1,389 |
| 01:48 PM | $68.78 | Up $0.04 | $68.78 | $68.77 | 1,199 |
| 01:48 PM | $68.78 | Up $0.00 | $68.78 | $68.77 | 0 |
| 01:47 PM | $68.74 | Down $ -0.01 | $68.74 | $68.74 | 363 |
| 01:46 PM | $68.76 | Up $0.02 | $68.76 | $68.75 | 800 |
| 01:45 PM | $68.73 | Down $ -0.02 | $68.75 | $68.73 | 811 |
| 01:44 PM | $68.75 | Up $0.02 | $68.75 | $68.75 | 100 |
| 01:43 PM | $68.73 | Down $ -0.02 | $68.73 | $68.73 | 619 |
| 01:42 PM | $68.75 | Up $0.00 | $68.76 | $68.75 | 615 |
| 01:40 PM | $68.75 | Up $0.01 | $68.75 | $68.73 | 741 |
| 01:40 PM | $68.75 | Up $0.00 | $68.75 | $68.73 | 0 |
| 01:39 PM | $68.74 | Up $0.00 | $68.74 | $68.74 | 600 |
| 01:38 PM | $68.74 | Up $0.01 | $68.77 | $68.72 | 2,148 |
| 01:37 PM | $68.73 | Down $ -0.06 | $68.74 | $68.73 | 384 |
| 01:36 PM | $68.79 | Down $ -0.03 | $68.82 | $68.79 | 264 |
| 01:35 PM | $68.82 | Down $ -0.06 | $68.87 | $68.81 | 2,778 |
| 01:34 PM | $68.88 | Down $ -0.02 | $68.89 | $68.88 | 682 |
| 01:33 PM | $68.90 | Down $ -0.01 | $68.91 | $68.90 | 600 |
| 01:32 PM | $68.91 | Down $ -0.01 | $68.91 | $68.90 | 649 |
| 01:31 PM | $68.92 | Up $0.03 | $68.92 | $68.89 | 385 |
| 01:30 PM | $68.89 | Up $0.02 | $68.89 | $68.87 | 878 |
| 01:29 PM | $68.87 | Up $0.01 | $68.87 | $68.86 | 977 |
| 01:28 PM | $68.87 | Down $ -0.01 | $68.87 | $68.86 | 1,284 |
| 01:27 PM | $68.87 | Up $0.01 | $68.87 | $68.86 | 2,035 |
| 01:26 PM | $68.86 | Down $ -0.01 | $68.87 | $68.86 | 400 |
| 01:25 PM | $68.87 | Up $0.06 | $68.87 | $68.82 | 2,452 |
| 01:23 PM | $68.82 | Up $0.02 | $68.82 | $68.80 | 1,228 |
| 01:23 PM | $68.82 | Up $0.00 | $68.82 | $68.80 | 0 |
| 01:22 PM | $68.80 | Down $0.00 | $68.81 | $68.79 | 300 |
| 01:20 PM | $68.80 | Up $0.05 | $68.80 | $68.75 | 966 |
| 01:20 PM | $68.80 | Up $0.00 | $68.80 | $68.75 | 0 |
| 01:19 PM | $68.75 | Up $0.01 | $68.75 | $68.71 | 1,204 |
| 01:18 PM | $68.74 | Up $0.04 | $68.74 | $68.70 | 800 |
| 01:15 PM | $68.70 | Up $0.02 | $68.70 | $68.67 | 800 |
| 01:15 PM | $68.70 | Up $0.00 | $68.70 | $68.67 | 0 |
| 01:15 PM | $68.70 | Up $0.00 | $68.70 | $68.67 | 0 |
| 01:14 PM | $68.68 | Down $ -0.01 | $68.69 | $68.68 | 286 |
| 01:13 PM | $68.69 | Down $0.00 | $68.69 | $68.68 | 200 |
| 01:12 PM | $68.70 | Down $ -0.01 | $68.70 | $68.69 | 1,260 |
| 01:11 PM | $68.70 | Down $ -0.03 | $68.70 | $68.68 | 921 |
| 01:10 PM | $68.73 | Up $0.02 | $68.73 | $68.71 | 700 |
| 01:09 PM | $68.71 | Up $0.00 | $68.71 | $68.70 | 500 |
| 01:08 PM | $68.71 | Up $0.00 | $68.71 | $68.71 | 100 |
| 01:07 PM | $68.71 | Down $ -0.02 | $68.72 | $68.71 | 300 |
| 01:06 PM | $68.72 | Up $0.00 | $68.73 | $68.70 | 1,300 |
| 01:04 PM | $68.72 | Down $ -0.01 | $68.74 | $68.72 | 785 |
| 01:04 PM | $68.72 | Up $0.00 | $68.74 | $68.72 | 0 |
| 01:03 PM | $68.73 | Up $0.01 | $68.74 | $68.73 | 698 |
| 01:02 PM | $68.73 | Up $0.01 | $68.73 | $68.73 | 781 |
| 01:01 PM | $68.72 | Down $0.00 | $68.72 | $68.72 | 101 |
| 01:00 PM | $68.72 | Up $0.01 | $68.72 | $68.69 | 720 |
| 12:59 PM | $68.71 | Down $ -0.04 | $68.73 | $68.71 | 700 |
| 12:57 PM | $68.75 | Up $0.01 | $68.77 | $68.75 | 4,282 |
| 12:57 PM | $68.75 | Up $0.00 | $68.77 | $68.75 | 0 |
| 12:56 PM | $68.74 | Up $0.02 | $68.77 | $68.73 | 981 |
| 12:55 PM | $68.73 | Up $0.02 | $68.73 | $68.66 | 7,827 |
| 12:54 PM | $68.71 | Up $0.01 | $68.72 | $68.70 | 1,200 |
| 12:53 PM | $68.70 | Down $ -0.01 | $68.71 | $68.69 | 805 |
| 12:51 PM | $68.71 | Up $0.06 | $68.71 | $68.66 | 1,118 |
| 12:51 PM | $68.71 | Up $0.00 | $68.71 | $68.66 | 0 |
| 12:50 PM | $68.65 | Down $ -0.01 | $68.66 | $68.65 | 702 |
| 12:49 PM | $68.66 | Up $0.05 | $68.69 | $68.63 | 4,236 |
| 12:48 PM | $68.61 | Down $ -0.01 | $68.61 | $68.61 | 400 |
| 12:47 PM | $68.62 | Up $0.04 | $68.62 | $68.58 | 1,100 |
| 12:46 PM | $68.58 | Down $ -0.02 | $68.61 | $68.58 | 500 |
| 12:45 PM | $68.60 | Down $ -0.01 | $68.61 | $68.59 | 655 |
| 12:44 PM | $68.61 | Up $0.03 | $68.61 | $68.60 | 1,008 |
| 12:43 PM | $68.58 | Down $ -0.08 | $68.60 | $68.58 | 1,000 |
| 12:42 PM | $68.66 | Down $ -0.04 | $68.68 | $68.64 | 800 |
| 12:41 PM | $68.70 | Up $0.04 | $68.70 | $68.66 | 862 |
| 12:40 PM | $68.66 | Down $ -0.03 | $68.70 | $68.66 | 684 |
| 12:39 PM | $68.69 | Up $0.03 | $68.69 | $68.68 | 987 |
| 12:38 PM | $68.66 | Up $0.00 | $68.68 | $68.66 | 808 |
| 12:37 PM | $68.66 | Down $ -0.01 | $68.68 | $68.66 | 800 |
| 12:36 PM | $68.67 | Up $0.00 | $68.67 | $68.64 | 1,000 |
| 12:35 PM | $68.67 | Up $0.01 | $68.68 | $68.65 | 2,204 |
| 12:34 PM | $68.66 | Up $0.02 | $68.68 | $68.63 | 1,004 |
| 12:33 PM | $68.64 | Down $ -0.02 | $68.68 | $68.64 | 1,121 |
| 12:32 PM | $68.66 | Down $0.00 | $68.66 | $68.65 | 796 |
| 12:31 PM | $68.66 | Up $0.00 | $68.67 | $68.66 | 581 |
| 12:30 PM | $68.66 | Up $0.01 | $68.66 | $68.64 | 1,714 |
| 12:29 PM | $68.65 | Up $0.00 | $68.66 | $68.65 | 423 |
| 12:28 PM | $68.65 | Down $ -0.06 | $68.70 | $68.63 | 5,481 |
| 12:27 PM | $68.72 | Down $0.00 | $68.73 | $68.71 | 2,040 |
| 12:26 PM | $68.72 | Up $0.00 | $68.72 | $68.70 | 1,984 |
| 12:25 PM | $68.72 | Up $0.00 | $68.74 | $68.72 | 2,021 |
| 12:24 PM | $68.72 | Up $0.00 | $68.74 | $68.71 | 1,136 |
| 12:23 PM | $68.72 | Down $0.00 | $68.73 | $68.71 | 850 |
| 12:22 PM | $68.73 | Down $ -0.01 | $68.73 | $68.73 | 200 |
| 12:21 PM | $68.73 | Up $0.01 | $68.73 | $68.71 | 1,792 |
| 12:20 PM | $68.72 | Up $0.01 | $68.72 | $68.68 | 1,253 |
| 12:19 PM | $68.71 | Up $0.00 | $68.71 | $68.68 | 689 |
| 12:18 PM | $68.71 | Up $0.00 | $68.71 | $68.69 | 700 |
| 12:17 PM | $68.70 | Up $0.00 | $68.70 | $68.66 | 1,278 |
| 12:16 PM | $68.70 | Down $ -0.03 | $68.74 | $68.70 | 1,910 |
| 12:15 PM | $68.73 | Down $ -0.02 | $68.75 | $68.73 | 200 |
| 12:14 PM | $68.75 | Up $0.00 | $68.75 | $68.75 | 349 |
| 12:13 PM | $68.75 | Down $ -0.04 | $68.77 | $68.75 | 809 |
| 12:12 PM | $68.79 | Down $ -0.04 | $68.80 | $68.78 | 405 |
| 12:11 PM | $68.83 | Down $ -0.05 | $68.87 | $68.82 | 2,209 |
| 12:10 PM | $68.88 | Down $ -0.02 | $68.89 | $68.88 | 948 |
| 12:09 PM | $68.90 | Up $0.02 | $68.90 | $68.88 | 714 |
| 12:08 PM | $68.88 | Down $ -0.01 | $68.88 | $68.88 | 100 |
| 12:07 PM | $68.89 | Up $0.02 | $68.89 | $68.86 | 1,502 |
| 12:06 PM | $68.87 | Down $ -0.02 | $68.88 | $68.87 | 993 |
| 12:05 PM | $68.89 | Down $0.00 | $68.89 | $68.89 | 100 |
| 12:04 PM | $68.90 | Up $0.00 | $68.90 | $68.88 | 600 |
| 12:03 PM | $68.89 | Up $0.03 | $68.89 | $68.89 | 498 |
| 12:02 PM | $68.87 | Up $0.02 | $68.89 | $68.85 | 900 |
| 12:01 PM | $68.85 | Up $0.02 | $68.85 | $68.83 | 1,945 |
| 12:00 PM | $68.83 | Down $ -0.08 | $68.88 | $68.82 | 3,876 |
| 11:59 AM | $68.91 | Up $0.04 | $68.91 | $68.87 | 807 |
| 11:58 AM | $68.87 | Up $0.02 | $68.87 | $68.83 | 6,193 |
| 11:57 AM | $68.84 | Up $0.00 | $68.84 | $68.81 | 2,108 |
| 11:56 AM | $68.84 | Down $0.00 | $68.84 | $68.84 | 107 |
| 11:55 AM | $68.85 | Down $0.00 | $68.86 | $68.85 | 886 |
| 11:54 AM | $68.85 | Up $0.02 | $68.85 | $68.83 | 538 |
| 11:53 AM | $68.84 | Up $0.02 | $68.84 | $68.79 | 2,996 |
| 11:52 AM | $68.81 | Up $0.06 | $68.81 | $68.76 | 3,707 |
| 11:51 AM | $68.75 | Down $0.00 | $68.75 | $68.73 | 1,400 |
| 11:50 AM | $68.75 | Up $0.02 | $68.75 | $68.74 | 309 |
| 11:49 AM | $68.73 | Up $0.03 | $68.80 | $68.70 | 4,909 |
| 11:48 AM | $68.70 | Down $ -0.02 | $68.71 | $68.70 | 801 |
| 11:47 AM | $68.72 | Up $0.01 | $68.72 | $68.72 | 146 |
| 11:46 AM | $68.71 | Down $ -0.01 | $68.73 | $68.71 | 1,423 |
| 11:45 AM | $68.72 | Down $0.00 | $68.72 | $68.72 | 100 |
| 11:44 AM | $68.73 | Up $0.02 | $68.73 | $68.73 | 500 |
| 11:43 AM | $68.71 | Up $0.00 | $68.73 | $68.71 | 689 |
| 11:42 AM | $68.71 | Up $0.01 | $68.72 | $68.71 | 817 |
| 11:41 AM | $68.70 | Down $ -0.03 | $68.73 | $68.70 | 1,058 |
| 11:40 AM | $68.73 | Up $0.03 | $68.74 | $68.72 | 700 |
| 11:39 AM | $68.71 | Down $0.00 | $68.72 | $68.70 | 500 |
| 11:38 AM | $68.71 | Down $ -0.01 | $68.73 | $68.71 | 578 |
| 11:37 AM | $68.72 | Down $ -0.03 | $68.76 | $68.70 | 2,027 |
| 11:36 AM | $68.75 | Down $ -0.02 | $68.75 | $68.75 | 200 |
| 11:35 AM | $68.76 | Up $0.03 | $68.78 | $68.73 | 1,230 |
| 11:34 AM | $68.73 | Up $0.08 | $68.74 | $68.66 | 1,901 |
| 11:33 AM | $68.66 | Up $0.03 | $68.66 | $68.62 | 928 |
| 11:32 AM | $68.62 | Up $0.02 | $68.63 | $68.61 | 2,975 |
| 11:31 AM | $68.60 | Up $0.03 | $68.63 | $68.54 | 2,482 |
| 11:30 AM | $68.57 | Down $ -0.08 | $68.64 | $68.57 | 4,010 |
| 11:29 AM | $68.65 | Up $0.02 | $68.66 | $68.62 | 2,603 |
| 11:28 AM | $68.63 | Down $ -0.01 | $68.65 | $68.63 | 700 |
| 11:27 AM | $68.64 | Down $ -0.03 | $68.66 | $68.64 | 500 |
| 11:26 AM | $68.68 | Down $ -0.06 | $68.73 | $68.68 | 2,846 |
| 11:25 AM | $68.73 | Down $ -0.01 | $68.76 | $68.71 | 3,619 |
| 11:24 AM | $68.74 | Down $ -0.01 | $68.76 | $68.74 | 695 |
| 11:22 AM | $68.75 | Up $0.01 | $68.75 | $68.72 | 1,809 |
| 11:22 AM | $68.75 | Up $0.00 | $68.75 | $68.72 | 0 |
| 11:21 AM | $68.74 | Up $0.02 | $68.74 | $68.71 | 1,542 |
| 11:20 AM | $68.72 | Down $ -0.04 | $68.76 | $68.71 | 2,284 |
| 11:19 AM | $68.76 | Up $0.01 | $68.76 | $68.74 | 643 |
| 11:18 AM | $68.75 | Up $0.01 | $68.77 | $68.75 | 1,145 |
| 11:17 AM | $68.74 | Down $ -0.02 | $68.76 | $68.74 | 600 |
| 11:16 AM | $68.76 | Up $0.01 | $68.77 | $68.74 | 2,767 |
| 11:15 AM | $68.75 | Down $ -0.02 | $68.78 | $68.75 | 400 |
| 11:14 AM | $68.77 | Up $0.01 | $68.77 | $68.75 | 200 |
| 11:13 AM | $68.76 | Down $ -0.06 | $68.78 | $68.74 | 3,171 |
| 11:12 AM | $68.81 | Down $0.00 | $68.82 | $68.81 | 500 |
| 11:11 AM | $68.82 | Down $0.00 | $68.82 | $68.82 | 100 |
| 11:10 AM | $68.82 | Up $0.03 | $68.82 | $68.78 | 976 |
| 11:09 AM | $68.79 | Down $ -0.06 | $68.84 | $68.77 | 3,403 |
| 11:08 AM | $68.85 | Down $ -0.01 | $68.86 | $68.85 | 680 |
| 11:07 AM | $68.86 | Up $0.00 | $68.88 | $68.85 | 1,603 |
| 11:06 AM | $68.86 | Up $0.00 | $68.86 | $68.84 | 776 |
| 11:05 AM | $68.86 | Down $0.00 | $68.86 | $68.86 | 100 |
| 11:04 AM | $68.86 | Up $0.01 | $68.86 | $68.85 | 405 |
| 11:03 AM | $68.85 | Down $ -0.02 | $68.86 | $68.84 | 900 |
| 11:02 AM | $68.87 | Down $ -0.02 | $68.87 | $68.86 | 300 |
| 11:01 AM | $68.89 | Up $0.02 | $68.90 | $68.88 | 300 |
| 11:00 AM | $68.87 | Up $0.02 | $68.88 | $68.85 | 1,000 |
| 10:59 AM | $68.85 | Down $ -0.01 | $68.86 | $68.85 | 414 |
| 10:58 AM | $68.86 | Down $ -0.01 | $68.87 | $68.86 | 400 |
| 10:57 AM | $68.87 | Down $0.00 | $68.89 | $68.86 | 1,603 |
| 10:56 AM | $68.88 | Down $0.00 | $68.88 | $68.88 | 300 |
| 10:55 AM | $68.88 | Up $0.04 | $68.89 | $68.83 | 2,272 |
| 10:54 AM | $68.84 | Down $ -0.01 | $68.86 | $68.84 | 1,110 |
| 10:53 AM | $68.86 | Down $ -0.04 | $68.90 | $68.86 | 700 |
| 10:52 AM | $68.90 | Up $0.00 | $68.90 | $68.87 | 300 |
| 10:51 AM | $68.89 | Up $0.00 | $68.91 | $68.88 | 1,300 |
| 10:50 AM | $68.89 | Down $ -0.02 | $68.90 | $68.88 | 700 |
| 10:49 AM | $68.91 | Up $0.02 | $68.91 | $68.90 | 1,693 |
| 10:48 AM | $68.90 | Up $0.03 | $68.90 | $68.90 | 200 |
| 10:47 AM | $68.86 | Down $ -0.03 | $68.86 | $68.86 | 100 |
| 10:45 AM | $68.89 | Up $0.03 | $68.90 | $68.87 | 1,300 |
| 10:45 AM | $68.89 | Up $0.00 | $68.90 | $68.87 | 0 |
| 10:44 AM | $68.86 | Down $ -0.10 | $68.92 | $68.86 | 3,687 |
| 10:43 AM | $68.96 | Up $0.02 | $68.98 | $68.96 | 200 |
| 10:42 AM | $68.95 | Up $0.04 | $68.95 | $68.94 | 600 |
| 10:41 AM | $68.90 | Up $0.01 | $68.90 | $68.87 | 933 |
| 10:40 AM | $68.89 | Up $0.06 | $68.89 | $68.87 | 800 |
| 10:39 AM | $68.83 | Down $ -0.02 | $68.83 | $68.83 | 100 |
| 10:38 AM | $68.85 | Up $0.01 | $68.85 | $68.82 | 400 |
| 10:37 AM | $68.84 | Down $ -0.05 | $68.87 | $68.84 | 601 |
| 10:36 AM | $68.89 | Down $ -0.03 | $68.89 | $68.89 | 100 |
| 10:35 AM | $68.92 | Up $0.06 | $68.92 | $68.84 | 1,104 |
| 10:34 AM | $68.86 | Down $ -0.03 | $68.87 | $68.86 | 500 |
| 10:33 AM | $68.89 | Down $ -0.05 | $68.93 | $68.89 | 662 |
| 10:32 AM | $68.94 | Up $0.01 | $68.94 | $68.93 | 400 |
| 10:30 AM | $68.93 | Up $0.02 | $68.93 | $68.90 | 2,508 |
| 10:30 AM | $68.93 | Up $0.00 | $68.93 | $68.90 | 0 |
| 10:29 AM | $68.91 | Down $ -0.01 | $68.94 | $68.91 | 10,282 |
| 10:28 AM | $68.92 | Up $0.00 | $68.95 | $68.92 | 400 |
| 10:27 AM | $68.92 | Down $ -0.04 | $68.94 | $68.92 | 799 |
| 10:26 AM | $68.96 | Down $ -0.01 | $68.97 | $68.95 | 399 |
| 10:25 AM | $68.97 | Down $ -0.01 | $69.00 | $68.97 | 722 |
| 10:24 AM | $68.98 | Down $ -0.02 | $69.00 | $68.98 | 300 |
| 10:23 AM | $69.00 | Down $ -0.04 | $69.03 | $69.00 | 698 |
| 10:22 AM | $69.04 | Down $ -0.05 | $69.07 | $69.04 | 697 |
| 10:20 AM | $69.09 | Up $0.01 | $69.09 | $69.09 | 100 |
| 10:20 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 0 |
| 10:19 AM | $69.08 | Up $0.04 | $69.09 | $69.08 | 1,172 |
| 10:18 AM | $69.04 | Down $ -0.06 | $69.04 | $69.04 | 200 |
| 10:17 AM | $69.10 | Down $ -0.05 | $69.11 | $69.10 | 937 |
| 10:16 AM | $69.15 | Up $0.00 | $69.15 | $69.15 | 100 |
| 10:15 AM | $69.15 | Up $0.10 | $69.17 | $69.10 | 900 |
| 10:14 AM | $69.05 | Down $ -0.07 | $69.14 | $69.05 | 860 |
| 10:13 AM | $69.12 | Down $ -0.06 | $69.14 | $69.12 | 500 |
| 10:11 AM | $69.18 | Up $0.01 | $69.21 | $69.18 | 510 |
| 10:11 AM | $69.18 | Up $0.00 | $69.21 | $69.18 | 0 |
| 10:10 AM | $69.18 | Up $0.02 | $69.18 | $69.16 | 1,000 |
| 10:09 AM | $69.16 | Up $0.02 | $69.16 | $69.16 | 100 |
| 10:08 AM | $69.14 | Up $0.03 | $69.15 | $69.12 | 1,485 |
| 10:07 AM | $69.12 | Up $0.03 | $69.12 | $69.10 | 535 |
| 10:06 AM | $69.08 | Down $ -0.03 | $69.12 | $69.08 | 465 |
| 10:04 AM | $69.12 | Up $0.07 | $69.12 | $69.09 | 884 |
| 10:04 AM | $69.12 | Up $0.00 | $69.12 | $69.09 | 0 |
| 10:03 AM | $69.05 | Up $0.03 | $69.05 | $69.04 | 400 |
| 10:01 AM | $69.02 | Down $ -0.04 | $69.06 | $69.02 | 600 |
| 10:01 AM | $69.02 | Up $0.00 | $69.06 | $69.02 | 0 |
| 10:00 AM | $69.06 | Up $0.03 | $69.06 | $69.06 | 400 |
| 09:59 AM | $69.03 | Down $ -0.02 | $69.04 | $69.03 | 200 |
| 09:58 AM | $69.05 | Down $0.00 | $69.05 | $69.05 | 200 |
| 09:57 AM | $69.05 | Up $0.00 | $69.06 | $69.05 | 202 |
| 09:55 AM | $69.05 | Down $ -0.02 | $69.08 | $69.05 | 300 |
| 09:55 AM | $69.05 | Up $0.00 | $69.08 | $69.05 | 0 |
| 09:54 AM | $69.07 | Up $0.00 | $69.09 | $69.07 | 300 |
| 09:53 AM | $69.07 | Up $0.05 | $69.07 | $69.01 | 1,397 |
| 09:52 AM | $69.02 | Down $ -0.02 | $69.02 | $69.01 | 500 |
| 09:51 AM | $69.04 | Down $ -0.03 | $69.04 | $69.02 | 800 |
| 09:50 AM | $69.07 | Down $ -0.09 | $69.14 | $69.06 | 1,109 |
| 09:48 AM | $69.16 | Up $0.01 | $69.20 | $69.15 | 1,770 |
| 09:48 AM | $69.16 | Up $0.00 | $69.20 | $69.15 | 0 |
| 09:47 AM | $69.15 | Down $ -0.03 | $69.15 | $69.15 | 200 |
| 09:46 AM | $69.18 | Down $ -0.01 | $69.19 | $69.18 | 400 |
| 09:45 AM | $69.20 | Up $0.00 | $69.21 | $69.19 | 1,444 |
| 09:44 AM | $69.19 | Up $0.00 | $69.19 | $69.19 | 100 |
| 09:43 AM | $69.19 | Up $0.00 | $69.19 | $69.19 | 200 |
| 09:42 AM | $69.19 | Down $ -0.05 | $69.21 | $69.19 | 300 |
| 09:41 AM | $69.24 | Down $ -0.05 | $69.25 | $69.24 | 740 |
| 09:40 AM | $69.29 | Up $0.03 | $69.29 | $69.25 | 600 |
| 09:39 AM | $69.26 | Down $ -0.01 | $69.26 | $69.26 | 100 |
| 09:38 AM | $69.27 | Up $0.03 | $69.28 | $69.24 | 1,006 |
| 09:37 AM | $69.24 | Up $0.10 | $69.27 | $69.14 | 27,351 |
| 09:36 AM | $69.14 | Down $ -0.01 | $69.14 | $69.14 | 200 |
| 09:35 AM | $69.15 | Down $ -0.02 | $69.15 | $69.15 | 100 |
| 09:34 AM | $69.18 | Up $0.00 | $69.18 | $69.16 | 200 |
| 09:33 AM | $69.17 | Up $0.01 | $69.20 | $69.12 | 502 |
| 09:32 AM | $69.16 | Up $0.06 | $69.16 | $69.10 | 600 |
| 09:31 AM | $69.10 | Down $ -0.11 | $69.20 | $69.08 | 1,200 |
| 09:30 AM | $69.21 | Up $0.14 | $69.21 | $69.09 | 1,977 |
| Previous close | $69.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/08/2024 | $69.48 | $68.88 | $69.53 | $68.58 | 668,498 |
| 29/08/2024 | $69.07 | $69.68 | $69.93 | $68.99 | 550,558 |
| 28/08/2024 | $69.11 | $69.02 | $69.21 | $68.59 | 476,493 |
| 27/08/2024 | $69.49 | $69.59 | $69.90 | $69.37 | 958,770 |
| 26/08/2024 | $69.96 | $70.35 | $70.59 | $69.94 | 916,639 |
| 23/08/2024 | $70.36 | $70.72 | $70.74 | $69.96 | 665,376 |
| 22/08/2024 | $71.34 | $71.51 | $71.69 | $71.03 | 621,877 |
| 21/08/2024 | $72.23 | $72.31 | $72.46 | $71.96 | 648,789 |
| 20/08/2024 | $71.48 | $71.36 | $71.63 | $71.17 | 455,786 |
| 19/08/2024 | $71.59 | $71.96 | $72.03 | $71.50 | 459,946 |
| 16/08/2024 | $70.81 | $70.44 | $70.88 | $70.05 | 671,083 |
| 15/08/2024 | $71.27 | $71.26 | $71.43 | $71.03 | 474,108 |
| 14/08/2024 | $70.60 | $70.51 | $70.83 | $70.28 | 515,779 |
| 13/08/2024 | $70.66 | $70.50 | $71.17 | $70.07 | 1,718,834 |
| 12/08/2024 | $69.81 | $70.21 | $70.50 | $69.45 | 711,194 |
| 09/08/2024 | $70.51 | $70.41 | $70.55 | $69.85 | 642,302 |
| 08/08/2024 | $71.93 | $72.92 | $73.12 | $71.78 | 1,145,193 |
| 07/08/2024 | $70.52 | $71.60 | $71.76 | $70.43 | 1,247,365 |
| 06/08/2024 | $71.71 | $71.20 | $72.36 | $71.06 | 940,086 |
| 05/08/2024 | $69.62 | $71.91 | $72.20 | $69.34 | 1,264,224 |
| 02/08/2024 | $70.16 | $69.71 | $70.57 | $69.52 | 1,116,835 |
| 01/08/2024 | $69.74 | $69.94 | $70.29 | $69.33 | 931,892 |
| 31/07/2024 | $69.99 | $70.36 | $70.75 | $69.83 | 812,987 |
| 30/07/2024 | $69.09 | $69.08 | $69.38 | $68.87 | 944,213 |
| 29/07/2024 | $69.40 | $68.37 | $69.63 | $68.35 | 861,755 |
| 26/07/2024 | $67.98 | $68.90 | $69.13 | $67.97 | 838,346 |
| 25/07/2024 | $68.57 | $69.43 | $69.71 | $68.50 | 925,448 |
| 24/07/2024 | $69.92 | $69.44 | $70.06 | $69.14 | 981,495 |
| 23/07/2024 | $71.21 | $71.98 | $72.08 | $71.20 | 812,120 |
| 22/07/2024 | $72.69 | $72.44 | $72.75 | $72.17 | 624,096 |
Graphs are not available, please refer to the detailed table