Quotes and Market Data
Find a quote
RESTAURANT BRANDS INTERNATIONAL INC
96.11 Up 3.70 (3.85 %)
Delayed : 2025/03/31 15:48:40
- Previous close $92.41
- Opening $92.43
- Price Ask $96.10
- Price Bid $96.10
- Size Bid 2
- Size Ask 5
- Today High $96.65
- Today Low $92.43
- 52 Weeks High $107.54
- 52 Weeks Low $86.06
- Volume 420,018
Fundamentals
- P/E Ratio : 20.33
- Earnings/Share : 3.49
- Dividends/Share : $0.89
- Current Div. Yield : 3.87
- Market Cap (M) : 30,031.83
- Shares Out (M) : 324.98
- Exchange : XTSE
- Ex Dividend Date : 2025/03/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:48 PM | $96.15 | Down $ -0.01 | $96.16 | $96.10 | 2,600 |
| 03:47 PM | $96.16 | Down $ -0.09 | $96.28 | $96.16 | 2,100 |
| 03:46 PM | $96.25 | Up $0.02 | $96.28 | $96.19 | 2,700 |
| 03:45 PM | $96.23 | Down $ -0.04 | $96.25 | $96.20 | 2,800 |
| 03:44 PM | $96.27 | Down $ -0.12 | $96.39 | $96.27 | 1,200 |
| 03:43 PM | $96.39 | Up $0.04 | $96.43 | $96.35 | 2,600 |
| 03:42 PM | $96.35 | Up $0.02 | $96.35 | $96.31 | 2,200 |
| 03:41 PM | $96.33 | Up $0.01 | $96.33 | $96.30 | 2,800 |
| 03:40 PM | $96.32 | Up $0.00 | $96.33 | $96.32 | 500 |
| 03:39 PM | $96.32 | Up $0.02 | $96.33 | $96.30 | 800 |
| 03:38 PM | $96.30 | Down $ -0.05 | $96.38 | $96.30 | 1,300 |
| 03:37 PM | $96.35 | Up $0.14 | $96.35 | $96.21 | 1,600 |
| 03:36 PM | $96.21 | Down $ -0.08 | $96.27 | $96.21 | 600 |
| 03:35 PM | $96.29 | Up $0.13 | $96.30 | $96.19 | 1,800 |
| 03:34 PM | $96.16 | Down $ -0.06 | $96.22 | $96.16 | 1,200 |
| 03:33 PM | $96.22 | Up $0.09 | $96.23 | $96.14 | 1,700 |
| 03:32 PM | $96.13 | Up $0.05 | $96.16 | $96.08 | 2,800 |
| 03:31 PM | $96.08 | Down $ -0.09 | $96.16 | $96.08 | 600 |
| 03:30 PM | $96.17 | Down $ -0.05 | $96.20 | $96.14 | 2,400 |
| 03:29 PM | $96.22 | Down $ -0.02 | $96.22 | $96.21 | 300 |
| 03:28 PM | $96.24 | Down $ -0.06 | $96.31 | $96.24 | 500 |
| 03:27 PM | $96.30 | Down $ -0.01 | $96.35 | $96.29 | 2,400 |
| 03:26 PM | $96.31 | Down $ -0.11 | $96.38 | $96.31 | 800 |
| 03:25 PM | $96.42 | Down $ -0.13 | $96.53 | $96.42 | 1,400 |
| 03:24 PM | $96.55 | Down $ -0.04 | $96.55 | $96.55 | 100 |
| 03:23 PM | $96.59 | Up $0.00 | $96.60 | $96.51 | 1,300 |
| 03:22 PM | $96.59 | Up $0.09 | $96.65 | $96.54 | 1,300 |
| 03:21 PM | $96.50 | Up $0.15 | $96.50 | $96.35 | 1,600 |
| 03:20 PM | $96.35 | Up $0.00 | $96.40 | $96.35 | 400 |
| 03:19 PM | $96.35 | Down $ -0.01 | $96.43 | $96.35 | 2,700 |
| 03:18 PM | $96.36 | Up $0.03 | $96.36 | $96.33 | 500 |
| 03:17 PM | $96.33 | Up $0.09 | $96.35 | $96.24 | 7,100 |
| 03:16 PM | $96.24 | Up $0.02 | $96.25 | $96.24 | 500 |
| 03:15 PM | $96.22 | Down $ -0.04 | $96.24 | $96.22 | 500 |
| 03:14 PM | $96.26 | Up $0.01 | $96.26 | $96.23 | 600 |
| 03:13 PM | $96.25 | Down $ -0.01 | $96.27 | $96.21 | 1,000 |
| 03:12 PM | $96.26 | Down $ -0.02 | $96.28 | $96.24 | 1,400 |
| 03:11 PM | $96.28 | Down $ -0.02 | $96.31 | $96.27 | 900 |
| 03:10 PM | $96.30 | Down $ -0.04 | $96.32 | $96.30 | 300 |
| 03:09 PM | $96.34 | Down $ -0.01 | $96.35 | $96.34 | 300 |
| 03:08 PM | $96.35 | Down $ -0.01 | $96.40 | $96.35 | 1,600 |
| 03:07 PM | $96.36 | Down $ -0.01 | $96.40 | $96.36 | 1,000 |
| 03:06 PM | $96.37 | Up $0.03 | $96.37 | $96.34 | 800 |
| 03:05 PM | $96.34 | Up $0.00 | $96.34 | $96.32 | 500 |
| 03:03 PM | $96.34 | Up $0.06 | $96.34 | $96.32 | 1,200 |
| 03:03 PM | $96.34 | Up $0.00 | $96.34 | $96.32 | 0 |
| 03:02 PM | $96.28 | Down $ -0.03 | $96.30 | $96.28 | 200 |
| 03:01 PM | $96.31 | Up $0.03 | $96.31 | $96.31 | 400 |
| 03:00 PM | $96.28 | Up $0.01 | $96.28 | $96.26 | 300 |
| 02:59 PM | $96.27 | Up $0.03 | $96.32 | $96.26 | 500 |
| 02:58 PM | $96.24 | Up $0.04 | $96.24 | $96.20 | 1,100 |
| 02:57 PM | $96.20 | Down $ -0.01 | $96.21 | $96.20 | 300 |
| 02:56 PM | $96.21 | Down $ -0.07 | $96.28 | $96.21 | 600 |
| 02:55 PM | $96.28 | Down $ -0.03 | $96.30 | $96.28 | 200 |
| 02:54 PM | $96.31 | Up $0.02 | $96.34 | $96.26 | 600 |
| 02:53 PM | $96.29 | Down $ -0.16 | $96.42 | $96.29 | 1,900 |
| 02:52 PM | $96.45 | Up $0.02 | $96.45 | $96.45 | 200 |
| 02:51 PM | $96.43 | Up $0.10 | $96.44 | $96.33 | 2,000 |
| 02:50 PM | $96.33 | Up $0.01 | $96.37 | $96.28 | 4,500 |
| 02:49 PM | $96.32 | Up $0.04 | $96.32 | $96.28 | 700 |
| 02:48 PM | $96.28 | Down $ -0.01 | $96.28 | $96.28 | 100 |
| 02:47 PM | $96.29 | Up $0.03 | $96.29 | $96.23 | 1,100 |
| 02:46 PM | $96.26 | Up $0.05 | $96.28 | $96.22 | 900 |
| 02:45 PM | $96.21 | Up $0.04 | $96.22 | $96.18 | 1,400 |
| 02:44 PM | $96.17 | Up $0.05 | $96.17 | $96.06 | 4,800 |
| 02:43 PM | $96.12 | Down $ -0.13 | $96.27 | $95.95 | 7,000 |
| 02:41 PM | $96.25 | Up $0.01 | $96.25 | $96.25 | 100 |
| 02:41 PM | $96.25 | Up $0.00 | $96.25 | $96.25 | 0 |
| 02:40 PM | $96.24 | Up $0.03 | $96.26 | $96.22 | 700 |
| 02:39 PM | $96.21 | Down $ -0.01 | $96.22 | $96.21 | 400 |
| 02:38 PM | $96.22 | Up $0.01 | $96.22 | $96.19 | 800 |
| 02:37 PM | $96.21 | Down $ -0.01 | $96.21 | $96.20 | 300 |
| 02:36 PM | $96.22 | Down $ -0.05 | $96.24 | $96.22 | 200 |
| 02:35 PM | $96.27 | Down $ -0.02 | $96.29 | $96.27 | 200 |
| 02:34 PM | $96.29 | Up $0.00 | $96.34 | $96.29 | 600 |
| 02:33 PM | $96.29 | Up $0.08 | $96.29 | $96.26 | 1,000 |
| 02:32 PM | $96.21 | Down $ -0.03 | $96.27 | $96.21 | 500 |
| 02:31 PM | $96.24 | Up $0.04 | $96.24 | $96.16 | 1,300 |
| 02:30 PM | $96.20 | Up $0.01 | $96.20 | $96.15 | 700 |
| 02:28 PM | $96.19 | Up $0.04 | $96.19 | $96.19 | 100 |
| 02:28 PM | $96.19 | Up $0.00 | $96.19 | $96.19 | 0 |
| 02:27 PM | $96.15 | Down $ -0.04 | $96.20 | $96.15 | 700 |
| 02:26 PM | $96.19 | Up $0.11 | $96.19 | $96.19 | 100 |
| 02:25 PM | $96.08 | Down $ -0.05 | $96.13 | $96.08 | 600 |
| 02:23 PM | $96.13 | Down $ -0.07 | $96.13 | $96.13 | 200 |
| 02:23 PM | $96.13 | Up $0.00 | $96.13 | $96.13 | 0 |
| 02:20 PM | $96.20 | Down $ -0.09 | $96.28 | $96.20 | 500 |
| 02:20 PM | $96.20 | Up $0.00 | $96.28 | $96.20 | 0 |
| 02:20 PM | $96.20 | Up $0.00 | $96.28 | $96.20 | 0 |
| 02:19 PM | $96.29 | Down $ -0.01 | $96.39 | $96.29 | 1,900 |
| 02:18 PM | $96.30 | Down $ -0.05 | $96.30 | $96.30 | 300 |
| 02:16 PM | $96.35 | Down $ -0.03 | $96.40 | $96.34 | 800 |
| 02:16 PM | $96.35 | Up $0.00 | $96.40 | $96.34 | 0 |
| 02:15 PM | $96.38 | Down $ -0.01 | $96.39 | $96.36 | 300 |
| 02:14 PM | $96.39 | Up $0.01 | $96.39 | $96.39 | 100 |
| 02:13 PM | $96.38 | Up $0.05 | $96.38 | $96.31 | 1,600 |
| 02:12 PM | $96.33 | Down $ -0.05 | $96.35 | $96.33 | 300 |
| 02:10 PM | $96.38 | Up $0.02 | $96.40 | $96.37 | 700 |
| 02:10 PM | $96.38 | Up $0.00 | $96.40 | $96.37 | 0 |
| 02:09 PM | $96.36 | Up $0.06 | $96.42 | $96.35 | 1,400 |
| 02:08 PM | $96.30 | Up $0.11 | $96.30 | $96.21 | 1,300 |
| 02:07 PM | $96.19 | Up $0.02 | $96.19 | $96.19 | 100 |
| 02:06 PM | $96.17 | Down $ -0.01 | $96.17 | $96.10 | 500 |
| 02:05 PM | $96.18 | Down $ -0.02 | $96.19 | $96.18 | 400 |
| 02:04 PM | $96.20 | Down $ -0.23 | $96.39 | $96.17 | 1,200 |
| 02:03 PM | $96.43 | Down $ -0.02 | $96.45 | $96.43 | 400 |
| 02:02 PM | $96.45 | Up $0.08 | $96.47 | $96.30 | 3,200 |
| 02:01 PM | $96.37 | Down $ -0.01 | $96.40 | $96.33 | 700 |
| 02:00 PM | $96.38 | Up $0.02 | $96.46 | $96.38 | 1,100 |
| 01:59 PM | $96.36 | Down $ -0.03 | $96.36 | $96.29 | 2,000 |
| 01:57 PM | $96.39 | Up $0.07 | $96.39 | $96.33 | 2,400 |
| 01:57 PM | $96.39 | Up $0.00 | $96.39 | $96.33 | 0 |
| 01:56 PM | $96.32 | Up $0.03 | $96.33 | $96.29 | 1,400 |
| 01:55 PM | $96.29 | Up $0.01 | $96.29 | $96.27 | 200 |
| 01:54 PM | $96.28 | Up $0.02 | $96.28 | $96.27 | 400 |
| 01:53 PM | $96.26 | Up $0.02 | $96.26 | $96.24 | 700 |
| 01:52 PM | $96.24 | Up $0.09 | $96.24 | $96.18 | 900 |
| 01:51 PM | $96.15 | Down $0.00 | $96.18 | $96.15 | 800 |
| 01:50 PM | $96.16 | Down $0.00 | $96.16 | $96.16 | 100 |
| 01:49 PM | $96.16 | Down $ -0.02 | $96.17 | $96.16 | 1,100 |
| 01:48 PM | $96.18 | Up $0.00 | $96.18 | $96.14 | 200 |
| 01:47 PM | $96.18 | Down $ -0.03 | $96.18 | $96.18 | 200 |
| 01:46 PM | $96.21 | Up $0.04 | $96.21 | $96.17 | 500 |
| 01:45 PM | $96.17 | Down $ -0.02 | $96.17 | $96.17 | 100 |
| 01:44 PM | $96.19 | Down $ -0.01 | $96.19 | $96.15 | 800 |
| 01:43 PM | $96.20 | Up $0.01 | $96.22 | $96.20 | 300 |
| 01:42 PM | $96.19 | Down $ -0.04 | $96.24 | $96.19 | 700 |
| 01:41 PM | $96.23 | Up $0.03 | $96.23 | $96.23 | 100 |
| 01:40 PM | $96.20 | Up $0.00 | $96.23 | $96.20 | 200 |
| 01:39 PM | $96.20 | Up $0.03 | $96.22 | $96.20 | 300 |
| 01:38 PM | $96.17 | Up $0.00 | $96.17 | $96.17 | 100 |
| 01:37 PM | $96.17 | Up $0.06 | $96.18 | $96.15 | 3,300 |
| 01:36 PM | $96.11 | Down $ -0.06 | $96.17 | $96.11 | 2,300 |
| 01:35 PM | $96.17 | Up $0.04 | $96.17 | $96.17 | 100 |
| 01:33 PM | $96.13 | Down $ -0.02 | $96.15 | $96.12 | 400 |
| 01:33 PM | $96.13 | Up $0.00 | $96.15 | $96.12 | 0 |
| 01:32 PM | $96.15 | Down $ -0.03 | $96.15 | $96.15 | 100 |
| 01:31 PM | $96.18 | Up $0.02 | $96.18 | $96.15 | 300 |
| 01:30 PM | $96.16 | Down $ -0.01 | $96.21 | $96.16 | 500 |
| 01:28 PM | $96.17 | Up $0.07 | $96.17 | $96.06 | 1,200 |
| 01:28 PM | $96.17 | Up $0.00 | $96.17 | $96.06 | 0 |
| 01:27 PM | $96.10 | Up $0.06 | $96.10 | $96.06 | 600 |
| 01:24 PM | $96.04 | Down $ -0.03 | $96.07 | $96.04 | 300 |
| 01:24 PM | $96.04 | Up $0.00 | $96.07 | $96.04 | 0 |
| 01:24 PM | $96.04 | Up $0.00 | $96.07 | $96.04 | 0 |
| 01:23 PM | $96.07 | Up $0.03 | $96.07 | $96.02 | 400 |
| 01:22 PM | $96.04 | Up $0.01 | $96.04 | $96.04 | 100 |
| 01:21 PM | $96.03 | Up $0.02 | $96.03 | $96.00 | 500 |
| 01:20 PM | $96.01 | Up $0.00 | $96.01 | $96.01 | 100 |
| 01:19 PM | $96.01 | Down $ -0.06 | $96.04 | $96.01 | 200 |
| 01:18 PM | $96.07 | Down $ -0.05 | $96.11 | $96.07 | 300 |
| 01:17 PM | $96.12 | Up $0.00 | $96.12 | $96.12 | 100 |
| 01:16 PM | $96.12 | Down $ -0.02 | $96.15 | $96.08 | 600 |
| 01:14 PM | $96.14 | Up $0.05 | $96.14 | $96.13 | 200 |
| 01:14 PM | $96.14 | Up $0.00 | $96.14 | $96.13 | 0 |
| 01:13 PM | $96.09 | Down $ -0.04 | $96.11 | $96.09 | 200 |
| 01:12 PM | $96.13 | Up $0.03 | $96.13 | $96.08 | 500 |
| 01:11 PM | $96.10 | Down $ -0.04 | $96.10 | $96.10 | 100 |
| 01:10 PM | $96.14 | Up $0.04 | $96.14 | $96.11 | 200 |
| 01:09 PM | $96.10 | Up $0.01 | $96.15 | $96.10 | 600 |
| 01:08 PM | $96.09 | Up $0.07 | $96.09 | $96.09 | 300 |
| 01:07 PM | $96.02 | Up $0.15 | $96.02 | $95.91 | 900 |
| 01:06 PM | $95.87 | Down $ -0.09 | $95.94 | $95.87 | 800 |
| 01:05 PM | $95.96 | Up $0.05 | $95.96 | $95.96 | 100 |
| 01:04 PM | $95.91 | Down $ -0.04 | $95.95 | $95.91 | 400 |
| 01:03 PM | $95.95 | Up $0.09 | $95.96 | $95.92 | 1,200 |
| 01:02 PM | $95.86 | Up $0.09 | $95.86 | $95.81 | 500 |
| 01:01 PM | $95.77 | Down $ -0.02 | $95.82 | $95.77 | 200 |
| 01:00 PM | $95.79 | Up $0.10 | $95.79 | $95.70 | 800 |
| 12:59 PM | $95.69 | Down $ -0.02 | $95.72 | $95.69 | 400 |
| 12:58 PM | $95.71 | Up $0.03 | $95.71 | $95.69 | 300 |
| 12:57 PM | $95.68 | Down $ -0.25 | $95.88 | $95.68 | 1,200 |
| 12:55 PM | $95.93 | Down $ -0.01 | $95.94 | $95.93 | 200 |
| 12:55 PM | $95.93 | Up $0.00 | $95.94 | $95.93 | 0 |
| 12:54 PM | $95.94 | Up $0.03 | $95.94 | $95.92 | 900 |
| 12:53 PM | $95.91 | Down $ -0.02 | $95.91 | $95.91 | 100 |
| 12:52 PM | $95.93 | Down $ -0.05 | $95.97 | $95.93 | 400 |
| 12:51 PM | $95.98 | Up $0.01 | $95.99 | $95.98 | 200 |
| 12:50 PM | $95.97 | Up $0.00 | $95.98 | $95.97 | 300 |
| 12:49 PM | $95.97 | Up $0.01 | $95.97 | $95.97 | 100 |
| 12:48 PM | $95.96 | Down $ -0.05 | $95.96 | $95.96 | 100 |
| 12:47 PM | $96.01 | Up $0.00 | $96.09 | $96.01 | 1,000 |
| 12:46 PM | $96.01 | Down $ -0.01 | $96.04 | $96.01 | 400 |
| 12:44 PM | $96.02 | Up $0.03 | $96.04 | $96.01 | 1,100 |
| 12:44 PM | $96.02 | Up $0.00 | $96.04 | $96.01 | 0 |
| 12:43 PM | $95.99 | Down $ -0.02 | $96.03 | $95.99 | 600 |
| 12:42 PM | $96.01 | Down $0.00 | $96.01 | $96.01 | 100 |
| 12:40 PM | $96.02 | Up $0.05 | $96.08 | $95.96 | 900 |
| 12:40 PM | $96.02 | Up $0.00 | $96.08 | $95.96 | 0 |
| 12:39 PM | $95.97 | Down $ -0.02 | $95.97 | $95.96 | 300 |
| 12:38 PM | $95.99 | Down $ -0.05 | $95.99 | $95.99 | 400 |
| 12:37 PM | $96.04 | Up $0.13 | $96.04 | $95.94 | 1,200 |
| 12:36 PM | $95.91 | Down $ -0.03 | $95.93 | $95.91 | 900 |
| 12:35 PM | $95.94 | Down $ -0.03 | $95.95 | $95.88 | 1,600 |
| 12:34 PM | $95.97 | Down $ -0.11 | $96.08 | $95.97 | 900 |
| 12:33 PM | $96.08 | Up $0.02 | $96.09 | $96.08 | 500 |
| 12:32 PM | $96.06 | Up $0.05 | $96.07 | $96.06 | 500 |
| 12:31 PM | $96.01 | Down $ -0.03 | $96.05 | $96.01 | 900 |
| 12:30 PM | $96.04 | Down $ -0.03 | $96.06 | $96.04 | 700 |
| 12:29 PM | $96.07 | Up $0.04 | $96.07 | $96.03 | 300 |
| 12:28 PM | $96.03 | Down $ -0.03 | $96.04 | $96.02 | 1,300 |
| 12:27 PM | $96.06 | Down $ -0.01 | $96.06 | $96.05 | 200 |
| 12:26 PM | $96.07 | Up $0.10 | $96.07 | $95.93 | 1,500 |
| 12:25 PM | $95.97 | Up $0.11 | $95.97 | $95.90 | 500 |
| 12:24 PM | $95.86 | Up $0.06 | $95.87 | $95.79 | 1,200 |
| 12:23 PM | $95.80 | Down $ -0.09 | $95.87 | $95.80 | 300 |
| 12:22 PM | $95.89 | Down $ -0.07 | $95.89 | $95.89 | 100 |
| 12:21 PM | $95.96 | Up $0.13 | $95.96 | $95.86 | 700 |
| 12:20 PM | $95.83 | Down $ -0.04 | $95.86 | $95.83 | 300 |
| 12:19 PM | $95.87 | Up $0.03 | $95.88 | $95.85 | 600 |
| 12:18 PM | $95.84 | Down $ -0.02 | $95.87 | $95.84 | 1,100 |
| 12:17 PM | $95.86 | Up $0.04 | $95.86 | $95.75 | 2,000 |
| 12:16 PM | $95.82 | Up $0.02 | $95.82 | $95.80 | 800 |
| 12:15 PM | $95.80 | Up $0.01 | $95.80 | $95.80 | 100 |
| 12:14 PM | $95.79 | Down $ -0.11 | $95.87 | $95.77 | 800 |
| 12:13 PM | $95.90 | Up $0.03 | $95.91 | $95.89 | 500 |
| 12:12 PM | $95.87 | Up $0.06 | $95.88 | $95.84 | 1,100 |
| 12:11 PM | $95.81 | Down $ -0.03 | $95.81 | $95.81 | 100 |
| 12:10 PM | $95.84 | Down $ -0.09 | $95.87 | $95.84 | 200 |
| 12:09 PM | $95.93 | Up $0.05 | $95.93 | $95.93 | 900 |
| 12:08 PM | $95.88 | Down $ -0.01 | $95.90 | $95.88 | 1,000 |
| 12:07 PM | $95.89 | Up $0.05 | $95.89 | $95.81 | 1,600 |
| 12:06 PM | $95.84 | Down $ -0.07 | $95.89 | $95.84 | 400 |
| 12:05 PM | $95.91 | Down $ -0.06 | $95.91 | $95.91 | 100 |
| 12:04 PM | $95.97 | Down $ -0.08 | $95.97 | $95.97 | 100 |
| 12:03 PM | $96.05 | Down $ -0.06 | $96.06 | $96.05 | 300 |
| 12:02 PM | $96.11 | Down $ -0.06 | $96.16 | $96.07 | 1,800 |
| 12:01 PM | $96.17 | Down $ -0.05 | $96.23 | $96.14 | 2,000 |
| 12:00 PM | $96.22 | Up $0.14 | $96.22 | $96.12 | 2,100 |
| 11:59 AM | $96.08 | Up $0.02 | $96.08 | $96.03 | 1,000 |
| 11:58 AM | $96.06 | Up $0.09 | $96.06 | $95.98 | 1,200 |
| 11:57 AM | $95.97 | Up $0.00 | $95.98 | $95.96 | 300 |
| 11:56 AM | $95.97 | Up $0.03 | $95.97 | $95.97 | 200 |
| 11:55 AM | $95.94 | Up $0.00 | $95.94 | $95.87 | 1,600 |
| 11:54 AM | $95.94 | Down $ -0.14 | $96.07 | $95.94 | 500 |
| 11:53 AM | $96.08 | Down $ -0.03 | $96.08 | $96.08 | 100 |
| 11:52 AM | $96.11 | Down $ -0.02 | $96.11 | $96.09 | 700 |
| 11:51 AM | $96.12 | Down $ -0.01 | $96.12 | $96.12 | 200 |
| 11:50 AM | $96.13 | Up $0.00 | $96.15 | $96.08 | 1,400 |
| 11:49 AM | $96.13 | Up $0.01 | $96.13 | $96.13 | 100 |
| 11:48 AM | $96.12 | Up $0.01 | $96.13 | $96.10 | 1,500 |
| 11:47 AM | $96.11 | Down $ -0.03 | $96.11 | $96.11 | 100 |
| 11:46 AM | $96.14 | Up $0.02 | $96.14 | $96.10 | 200 |
| 11:45 AM | $96.12 | Up $0.13 | $96.14 | $96.01 | 3,500 |
| 11:44 AM | $95.99 | Up $0.04 | $95.99 | $95.93 | 400 |
| 11:43 AM | $95.95 | Up $0.10 | $95.97 | $95.89 | 3,000 |
| 11:42 AM | $95.85 | Down $ -0.04 | $95.85 | $95.85 | 100 |
| 11:41 AM | $95.89 | Up $0.02 | $95.89 | $95.89 | 200 |
| 11:40 AM | $95.87 | Up $0.00 | $95.90 | $95.86 | 600 |
| 11:39 AM | $95.87 | Up $0.01 | $95.87 | $95.84 | 200 |
| 11:38 AM | $95.86 | Down $ -0.02 | $95.94 | $95.86 | 600 |
| 11:37 AM | $95.88 | Up $0.08 | $95.88 | $95.82 | 800 |
| 11:36 AM | $95.80 | Up $0.02 | $95.84 | $95.77 | 900 |
| 11:35 AM | $95.78 | Down $ -0.07 | $95.91 | $95.78 | 700 |
| 11:34 AM | $95.85 | Down $ -0.08 | $95.85 | $95.85 | 100 |
| 11:33 AM | $95.93 | Down $ -0.02 | $95.98 | $95.92 | 1,700 |
| 11:32 AM | $95.95 | Up $0.04 | $95.95 | $95.91 | 400 |
| 11:31 AM | $95.91 | Up $0.04 | $95.93 | $95.91 | 500 |
| 11:30 AM | $95.87 | Down $ -0.18 | $96.05 | $95.87 | 900 |
| 11:29 AM | $96.05 | Down $ -0.01 | $96.05 | $96.02 | 700 |
| 11:28 AM | $96.06 | Up $0.04 | $96.07 | $96.02 | 500 |
| 11:27 AM | $96.02 | Down $ -0.03 | $96.02 | $96.02 | 200 |
| 11:26 AM | $96.05 | Up $0.18 | $96.07 | $95.86 | 1,100 |
| 11:25 AM | $95.87 | Down $ -0.10 | $95.95 | $95.82 | 1,100 |
| 11:24 AM | $95.97 | Down $ -0.03 | $95.97 | $95.97 | 100 |
| 11:23 AM | $96.00 | Up $0.01 | $96.06 | $95.97 | 1,300 |
| 11:22 AM | $95.99 | Up $0.10 | $95.99 | $95.96 | 200 |
| 11:21 AM | $95.89 | Up $0.03 | $95.93 | $95.89 | 300 |
| 11:20 AM | $95.86 | Down $ -0.08 | $95.92 | $95.86 | 300 |
| 11:19 AM | $95.94 | Up $0.05 | $95.94 | $95.85 | 1,600 |
| 11:18 AM | $95.89 | Up $0.03 | $96.02 | $95.88 | 3,300 |
| 11:17 AM | $95.86 | Up $0.01 | $95.86 | $95.86 | 100 |
| 11:16 AM | $95.85 | Down $ -0.03 | $95.89 | $95.85 | 500 |
| 11:15 AM | $95.88 | Down $ -0.03 | $95.93 | $95.85 | 2,100 |
| 11:13 AM | $95.91 | Down $ -0.14 | $96.00 | $95.90 | 600 |
| 11:13 AM | $95.91 | Up $0.00 | $96.00 | $95.90 | 0 |
| 11:12 AM | $96.05 | Up $0.00 | $96.05 | $96.04 | 200 |
| 11:11 AM | $96.05 | Up $0.09 | $96.05 | $95.91 | 900 |
| 11:10 AM | $95.96 | Up $0.01 | $95.96 | $95.92 | 300 |
| 11:09 AM | $95.95 | Down $ -0.13 | $96.03 | $95.95 | 500 |
| 11:08 AM | $96.08 | Up $0.05 | $96.08 | $96.01 | 400 |
| 11:07 AM | $96.03 | Up $0.07 | $96.03 | $95.95 | 1,500 |
| 11:06 AM | $95.96 | Up $0.06 | $95.98 | $95.94 | 700 |
| 11:05 AM | $95.90 | Down $ -0.13 | $96.00 | $95.90 | 1,000 |
| 11:04 AM | $96.03 | Up $0.02 | $96.03 | $95.94 | 1,400 |
| 11:03 AM | $96.01 | Up $0.00 | $96.06 | $96.01 | 200 |
| 11:02 AM | $96.01 | Up $0.07 | $96.01 | $95.94 | 1,800 |
| 11:01 AM | $95.94 | Up $0.07 | $95.94 | $95.81 | 1,000 |
| 11:00 AM | $95.87 | Up $0.00 | $95.87 | $95.85 | 300 |
| 10:59 AM | $95.87 | Down $ -0.01 | $95.87 | $95.81 | 1,000 |
| 10:58 AM | $95.88 | Up $0.02 | $95.90 | $95.86 | 500 |
| 10:57 AM | $95.86 | Up $0.01 | $95.89 | $95.86 | 200 |
| 10:56 AM | $95.85 | Down $ -0.02 | $95.94 | $95.82 | 2,400 |
| 10:55 AM | $95.87 | Up $0.07 | $95.87 | $95.78 | 1,200 |
| 10:54 AM | $95.80 | Up $0.03 | $95.82 | $95.78 | 1,200 |
| 10:53 AM | $95.77 | Up $0.00 | $95.79 | $95.75 | 500 |
| 10:52 AM | $95.77 | Up $0.10 | $95.84 | $95.69 | 1,200 |
| 10:51 AM | $95.67 | Up $0.06 | $95.67 | $95.62 | 400 |
| 10:50 AM | $95.61 | Down $ -0.05 | $95.64 | $95.60 | 1,300 |
| 10:49 AM | $95.66 | Down $ -0.11 | $95.74 | $95.62 | 4,100 |
| 10:48 AM | $95.77 | Up $0.06 | $95.77 | $95.72 | 1,200 |
| 10:47 AM | $95.71 | Up $0.05 | $95.71 | $95.65 | 900 |
| 10:46 AM | $95.66 | Down $ -0.05 | $95.71 | $95.64 | 1,600 |
| 10:45 AM | $95.71 | Up $0.04 | $95.71 | $95.68 | 1,300 |
| 10:44 AM | $95.67 | Up $0.00 | $95.67 | $95.60 | 900 |
| 10:43 AM | $95.67 | Up $0.16 | $95.67 | $95.52 | 1,000 |
| 10:42 AM | $95.51 | Down $ -0.07 | $95.51 | $95.51 | 100 |
| 10:41 AM | $95.58 | Down $ -0.04 | $95.63 | $95.55 | 800 |
| 10:40 AM | $95.62 | Down $ -0.06 | $95.66 | $95.62 | 600 |
| 10:39 AM | $95.68 | Up $0.04 | $95.68 | $95.59 | 1,100 |
| 10:38 AM | $95.64 | Up $0.14 | $95.65 | $95.52 | 1,600 |
| 10:37 AM | $95.50 | Up $0.00 | $95.53 | $95.50 | 800 |
| 10:36 AM | $95.50 | Down $ -0.04 | $95.58 | $95.50 | 2,500 |
| 10:35 AM | $95.54 | Down $ -0.02 | $95.57 | $95.52 | 500 |
| 10:34 AM | $95.56 | Up $0.09 | $95.56 | $95.47 | 600 |
| 10:33 AM | $95.47 | Up $0.05 | $95.47 | $95.39 | 1,100 |
| 10:32 AM | $95.42 | Up $0.02 | $95.46 | $95.39 | 400 |
| 10:31 AM | $95.40 | Up $0.08 | $95.40 | $95.28 | 1,200 |
| 10:30 AM | $95.32 | Up $0.02 | $95.34 | $95.30 | 1,600 |
| 10:29 AM | $95.30 | Down $ -0.01 | $95.40 | $95.27 | 2,200 |
| 10:28 AM | $95.31 | Down $ -0.04 | $95.34 | $95.30 | 500 |
| 10:27 AM | $95.35 | Down $ -0.01 | $95.36 | $95.35 | 600 |
| 10:26 AM | $95.36 | Up $0.13 | $95.37 | $95.14 | 3,700 |
| 10:25 AM | $95.23 | Down $ -0.24 | $95.51 | $95.19 | 3,400 |
| 10:24 AM | $95.47 | Up $0.19 | $95.47 | $95.28 | 2,200 |
| 10:23 AM | $95.28 | Up $0.28 | $95.28 | $94.99 | 1,700 |
| 10:22 AM | $95.00 | Up $0.03 | $95.04 | $94.92 | 2,000 |
| 10:21 AM | $94.97 | Up $0.02 | $94.99 | $94.92 | 1,700 |
| 10:20 AM | $94.95 | Down $ -0.05 | $95.00 | $94.85 | 2,800 |
| 10:19 AM | $95.00 | Down $ -0.14 | $95.16 | $95.00 | 2,200 |
| 10:18 AM | $95.14 | Up $0.03 | $95.26 | $95.10 | 1,500 |
| 10:17 AM | $95.11 | Down $ -0.06 | $95.16 | $95.11 | 1,300 |
| 10:16 AM | $95.17 | Up $0.00 | $95.23 | $95.14 | 2,000 |
| 10:15 AM | $95.17 | Down $ -0.27 | $95.46 | $95.17 | 6,800 |
| 10:14 AM | $95.44 | Down $ -0.01 | $95.46 | $95.43 | 1,300 |
| 10:13 AM | $95.45 | Up $0.08 | $95.45 | $95.38 | 1,100 |
| 10:12 AM | $95.37 | Down $ -0.16 | $95.57 | $95.37 | 3,300 |
| 10:11 AM | $95.53 | Up $0.03 | $95.57 | $95.46 | 2,000 |
| 10:10 AM | $95.50 | Up $0.02 | $95.53 | $95.49 | 1,800 |
| 10:09 AM | $95.48 | Up $0.03 | $95.53 | $95.45 | 4,400 |
| 10:08 AM | $95.45 | Down $ -0.05 | $95.50 | $95.44 | 2,200 |
| 10:07 AM | $95.50 | Down $ -0.09 | $95.56 | $95.50 | 600 |
| 10:06 AM | $95.59 | Up $0.00 | $95.61 | $95.45 | 4,400 |
| 10:05 AM | $95.59 | Up $0.01 | $95.68 | $95.49 | 3,300 |
| 10:04 AM | $95.59 | Up $0.04 | $95.61 | $95.56 | 1,700 |
| 10:03 AM | $95.54 | Down $ -0.09 | $95.63 | $95.54 | 2,800 |
| 10:02 AM | $95.63 | Up $0.10 | $95.71 | $95.47 | 4,300 |
| 10:01 AM | $95.53 | Down $ -0.01 | $95.55 | $95.49 | 2,600 |
| 10:00 AM | $95.54 | Up $0.21 | $95.55 | $95.36 | 1,100 |
| 09:59 AM | $95.33 | Down $ -0.10 | $95.42 | $95.32 | 1,500 |
| 09:58 AM | $95.43 | Up $0.00 | $95.43 | $95.43 | 100 |
| 09:57 AM | $95.43 | Down $ -0.19 | $95.62 | $95.43 | 1,700 |
| 09:56 AM | $95.62 | Up $0.29 | $95.62 | $95.31 | 2,600 |
| 09:55 AM | $95.33 | Up $0.15 | $95.33 | $94.97 | 2,600 |
| 09:54 AM | $95.18 | Down $ -0.07 | $95.26 | $95.18 | 900 |
| 09:53 AM | $95.26 | Down $ -0.18 | $95.35 | $95.25 | 2,900 |
| 09:52 AM | $95.43 | Down $ -0.36 | $95.80 | $95.40 | 6,300 |
| 09:51 AM | $95.79 | Up $0.26 | $95.83 | $95.63 | 2,100 |
| 09:50 AM | $95.53 | Up $0.30 | $95.53 | $95.27 | 1,300 |
| 09:49 AM | $95.23 | Up $0.05 | $95.23 | $95.13 | 3,900 |
| 09:48 AM | $95.18 | Up $0.02 | $95.23 | $95.15 | 3,000 |
| 09:47 AM | $95.16 | Up $0.25 | $95.17 | $94.99 | 1,900 |
| 09:46 AM | $94.91 | Up $0.01 | $94.93 | $94.83 | 1,400 |
| 09:45 AM | $94.90 | Down $ -0.10 | $94.97 | $94.70 | 3,900 |
| 09:44 AM | $95.00 | Down $ -0.18 | $95.13 | $95.00 | 1,000 |
| 09:43 AM | $95.18 | Up $0.00 | $95.34 | $95.11 | 2,100 |
| 09:42 AM | $95.18 | Up $0.32 | $95.18 | $94.94 | 1,300 |
| 09:41 AM | $94.86 | Down $ -0.27 | $95.18 | $94.86 | 2,400 |
| 09:40 AM | $95.13 | Up $0.64 | $95.13 | $94.49 | 5,300 |
| 09:39 AM | $94.49 | Up $0.05 | $94.83 | $94.35 | 1,800 |
| 09:38 AM | $94.44 | Up $0.00 | $94.50 | $94.44 | 200 |
| 09:37 AM | $94.44 | Down $ -0.38 | $94.76 | $94.44 | 3,000 |
| 09:36 AM | $94.82 | Up $0.12 | $94.83 | $94.65 | 1,600 |
| 09:35 AM | $94.70 | Up $0.35 | $94.71 | $94.32 | 6,700 |
| 09:34 AM | $94.35 | Up $0.35 | $94.59 | $94.07 | 2,500 |
| 09:33 AM | $94.00 | Up $0.20 | $94.00 | $93.93 | 400 |
| 09:32 AM | $93.80 | Up $0.84 | $93.80 | $93.47 | 1,300 |
| 09:31 AM | $92.96 | Up $0.22 | $93.08 | $92.68 | 1,700 |
| 09:30 AM | $92.74 | Up $0.33 | $92.74 | $92.43 | 4,700 |
| Previous close | $92.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-03-2025 | $92.41 | $94.74 | $94.78 | $92.25 | 972,600 |
| 27-03-2025 | $98.41 | $98.57 | $98.82 | $98.27 | 706,800 |
| 26-03-2025 | $96.82 | $96.78 | $97.07 | $96.31 | 525,600 |
| 25-03-2025 | $95.09 | $95.37 | $95.63 | $94.84 | 797,700 |
| 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 |
Graphs are not available, please refer to the detailed table