Print

Quotes and Market Data

Find a quote

RESTAURANT BRANDS INTERNATIONAL INC

107.57 Up 0.23 (0.21 %)

Delayed : 2024/03/28 16:00:02

  • Previous close $107.34
  • Opening $107.50
  • Price Ask $107.36
  • Price Bid $107.36
  • Size Bid 1
  • Size Ask 1
  • Today High $108.44
  • Today Low $107.38
  • 52 Weeks High $112.12
  • 52 Weeks Low $84.73
  • Volume 322,438

Fundamentals

  • P/E Ratio : 21.06
  • Earnings/Share : 5.14
  • Dividends/Share : $0.78
  • Current Div. Yield : 2.92
  • Market Cap (M) : 33,707.07
  • Shares Out (M) : 313.35
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/20

Intraday history

Hour Last Change High Low Volume
04:00 PM $107.57 Down $ -0.03 $107.57 $107.56 178,100
03:59 PM $107.60 Up $0.01 $107.62 $107.57 3,800
03:58 PM $107.59 Down $ -0.05 $107.62 $107.59 1,700
03:57 PM $107.64 Up $0.08 $107.64 $107.57 2,100
03:56 PM $107.57 Down $ -0.03 $107.61 $107.57 900
03:55 PM $107.60 Up $0.01 $107.63 $107.59 4,400
03:54 PM $107.59 Down $ -0.03 $107.62 $107.58 2,000
03:53 PM $107.62 Down $ -0.02 $107.65 $107.62 1,100
03:52 PM $107.64 Up $0.06 $107.64 $107.57 1,400
03:51 PM $107.58 Down $ -0.07 $107.63 $107.58 1,200
03:50 PM $107.65 Up $0.04 $107.65 $107.56 1,800
03:49 PM $107.61 Down $ -0.17 $107.75 $107.61 1,900
03:48 PM $107.78 Up $0.00 $107.78 $107.78 100
03:47 PM $107.78 Down $ -0.04 $107.84 $107.78 500
03:46 PM $107.82 Up $0.03 $107.83 $107.78 800
03:45 PM $107.79 Down $ -0.09 $107.85 $107.79 1,300
03:44 PM $107.88 Down $ -0.02 $107.90 $107.87 1,300
03:43 PM $107.90 Up $0.01 $107.90 $107.87 900
03:42 PM $107.89 Up $0.00 $107.89 $107.89 200
03:41 PM $107.89 Up $0.03 $107.89 $107.88 300
03:40 PM $107.86 Up $0.02 $107.88 $107.86 500
03:38 PM $107.84 Down $ -0.01 $107.86 $107.84 500
03:38 PM $107.84 Up $0.00 $107.86 $107.84 0
03:37 PM $107.85 Up $0.02 $107.86 $107.85 200
03:36 PM $107.83 Down $ -0.01 $107.83 $107.81 300
03:35 PM $107.84 Down $ -0.01 $107.84 $107.84 100
03:33 PM $107.85 Up $0.03 $107.85 $107.82 600
03:33 PM $107.85 Up $0.00 $107.85 $107.82 0
03:32 PM $107.82 Down $ -0.05 $107.82 $107.82 100
03:31 PM $107.87 Down $ -0.01 $107.88 $107.85 400
03:30 PM $107.88 Down $ -0.01 $107.93 $107.87 1,000
03:29 PM $107.89 Up $0.02 $107.90 $107.88 400
03:28 PM $107.87 Up $0.01 $107.87 $107.84 300
03:27 PM $107.86 Down $ -0.07 $107.89 $107.86 1,300
03:26 PM $107.93 Up $0.07 $107.93 $107.89 300
03:25 PM $107.86 Up $0.04 $107.86 $107.80 800
03:24 PM $107.82 Up $0.03 $107.83 $107.82 400
03:22 PM $107.79 Up $0.00 $107.80 $107.77 400
03:22 PM $107.79 Up $0.00 $107.80 $107.77 0
03:21 PM $107.79 Up $0.02 $107.80 $107.78 300
03:18 PM $107.77 Up $0.02 $107.77 $107.77 100
03:18 PM $107.77 Up $0.00 $107.77 $107.77 0
03:18 PM $107.77 Up $0.00 $107.77 $107.77 0
03:17 PM $107.76 Down $ -0.01 $107.76 $107.76 100
03:12 PM $107.76 Up $0.05 $107.76 $107.74 200
03:12 PM $107.76 Up $0.00 $107.76 $107.74 0
03:12 PM $107.76 Up $0.00 $107.76 $107.74 0
03:12 PM $107.76 Up $0.00 $107.76 $107.74 0
03:12 PM $107.76 Up $0.00 $107.76 $107.74 0
03:11 PM $107.71 Down $ -0.06 $107.75 $107.71 500
03:10 PM $107.77 Up $0.05 $107.77 $107.77 100
03:09 PM $107.72 Up $0.02 $107.72 $107.70 400
03:08 PM $107.70 Up $0.03 $107.70 $107.70 200
03:07 PM $107.67 Up $0.03 $107.67 $107.66 200
03:05 PM $107.64 Down $ -0.02 $107.64 $107.64 200
03:05 PM $107.64 Up $0.00 $107.64 $107.64 0
03:03 PM $107.66 Down $ -0.06 $107.70 $107.66 800
03:03 PM $107.66 Up $0.00 $107.70 $107.66 0
03:02 PM $107.72 Up $0.00 $107.72 $107.70 200
03:00 PM $107.72 Up $0.08 $107.72 $107.72 100
03:00 PM $107.72 Up $0.00 $107.72 $107.72 0
02:58 PM $107.64 Down $ -0.02 $107.68 $107.64 400
02:58 PM $107.64 Up $0.00 $107.68 $107.64 0
02:57 PM $107.66 Up $0.04 $107.66 $107.65 500
02:56 PM $107.62 Up $0.04 $107.62 $107.58 300
02:55 PM $107.58 Up $0.01 $107.58 $107.58 100
02:54 PM $107.57 Up $0.02 $107.57 $107.57 100
02:52 PM $107.55 Up $0.03 $107.55 $107.53 500
02:52 PM $107.55 Up $0.00 $107.55 $107.53 0
02:50 PM $107.52 Up $0.03 $107.52 $107.52 100
02:50 PM $107.52 Up $0.00 $107.52 $107.52 0
02:49 PM $107.49 Down $ -0.02 $107.49 $107.49 100
02:47 PM $107.51 Up $0.04 $107.51 $107.48 500
02:47 PM $107.51 Up $0.00 $107.51 $107.48 0
02:46 PM $107.47 Down $ -0.07 $107.49 $107.47 300
02:45 PM $107.54 Up $0.03 $107.54 $107.54 100
02:43 PM $107.51 Down $ -0.05 $107.51 $107.51 100
02:43 PM $107.51 Up $0.00 $107.51 $107.51 0
02:41 PM $107.56 Down $ -0.04 $107.56 $107.56 100
02:41 PM $107.56 Up $0.00 $107.56 $107.56 0
02:40 PM $107.60 Down $ -0.03 $107.60 $107.57 700
02:39 PM $107.63 Up $0.06 $107.63 $107.63 200
02:37 PM $107.57 Up $0.06 $107.57 $107.57 100
02:37 PM $107.57 Up $0.00 $107.57 $107.57 0
02:35 PM $107.51 Down $ -0.03 $107.51 $107.50 400
02:35 PM $107.51 Up $0.00 $107.51 $107.50 0
02:33 PM $107.54 Up $0.00 $107.54 $107.52 200
02:33 PM $107.54 Up $0.00 $107.54 $107.52 0
02:30 PM $107.54 Down $ -0.02 $107.55 $107.54 200
02:30 PM $107.54 Up $0.00 $107.55 $107.54 0
02:30 PM $107.54 Up $0.00 $107.55 $107.54 0
02:27 PM $107.56 Down $ -0.03 $107.57 $107.56 200
02:27 PM $107.56 Up $0.00 $107.57 $107.56 0
02:27 PM $107.56 Up $0.00 $107.57 $107.56 0
02:26 PM $107.59 Up $0.01 $107.59 $107.59 100
02:25 PM $107.58 Down $ -0.04 $107.58 $107.58 200
02:20 PM $107.62 Up $0.01 $107.62 $107.59 400
02:20 PM $107.62 Up $0.00 $107.62 $107.59 0
02:20 PM $107.62 Up $0.00 $107.62 $107.59 0
02:20 PM $107.62 Up $0.00 $107.62 $107.59 0
02:20 PM $107.62 Up $0.00 $107.62 $107.59 0
02:19 PM $107.61 Down $ -0.02 $107.62 $107.61 300
02:18 PM $107.63 Up $0.05 $107.63 $107.63 100
02:15 PM $107.58 Up $0.03 $107.58 $107.58 100
02:15 PM $107.58 Up $0.00 $107.58 $107.58 0
02:15 PM $107.58 Up $0.00 $107.58 $107.58 0
02:13 PM $107.55 Up $0.05 $107.55 $107.54 200
02:13 PM $107.55 Up $0.00 $107.55 $107.54 0
02:12 PM $107.50 Down $0.00 $107.50 $107.50 100
02:11 PM $107.50 Up $0.00 $107.50 $107.50 100
02:10 PM $107.50 Down $ -0.03 $107.50 $107.50 100
02:07 PM $107.53 Up $0.04 $107.53 $107.53 100
02:07 PM $107.53 Up $0.00 $107.53 $107.53 0
02:07 PM $107.53 Up $0.00 $107.53 $107.53 0
02:06 PM $107.49 Down $ -0.06 $107.60 $107.49 500
02:05 PM $107.55 Up $0.01 $107.55 $107.55 100
02:04 PM $107.54 Up $0.01 $107.54 $107.53 200
02:02 PM $107.53 Down $ -0.01 $107.53 $107.53 100
02:02 PM $107.53 Up $0.00 $107.53 $107.53 0
02:01 PM $107.54 Down $ -0.06 $107.54 $107.54 200
01:59 PM $107.60 Up $0.03 $107.60 $107.60 100
01:59 PM $107.60 Up $0.00 $107.60 $107.60 0
01:58 PM $107.57 Up $0.08 $107.57 $107.56 900
01:56 PM $107.49 Up $0.01 $107.49 $107.49 100
01:56 PM $107.49 Up $0.00 $107.49 $107.49 0
01:55 PM $107.48 Up $0.03 $107.48 $107.46 500
01:53 PM $107.45 Up $0.00 $107.45 $107.44 700
01:53 PM $107.45 Up $0.00 $107.45 $107.44 0
01:52 PM $107.45 Up $0.01 $107.45 $107.45 400
01:50 PM $107.44 Down $ -0.03 $107.45 $107.44 200
01:50 PM $107.44 Up $0.00 $107.45 $107.44 0
01:48 PM $107.47 Up $0.02 $107.47 $107.47 100
01:48 PM $107.47 Up $0.00 $107.47 $107.47 0
01:47 PM $107.45 Down $ -0.03 $107.51 $107.45 1,600
01:46 PM $107.48 Up $0.03 $107.48 $107.45 300
01:43 PM $107.45 Down $ -0.01 $107.45 $107.45 600
01:43 PM $107.45 Up $0.00 $107.45 $107.45 0
01:43 PM $107.45 Up $0.00 $107.45 $107.45 0
01:41 PM $107.46 Up $0.01 $107.47 $107.46 200
01:41 PM $107.46 Up $0.00 $107.47 $107.46 0
01:40 PM $107.45 Up $0.00 $107.45 $107.45 100
01:39 PM $107.45 Down $ -0.02 $107.45 $107.45 100
01:38 PM $107.47 Up $0.02 $107.47 $107.46 200
01:37 PM $107.45 Up $0.00 $107.48 $107.45 200
01:36 PM $107.45 Up $0.00 $107.47 $107.45 500
01:34 PM $107.45 Down $ -0.06 $107.48 $107.45 300
01:34 PM $107.45 Up $0.00 $107.48 $107.45 0
01:32 PM $107.51 Up $0.04 $107.51 $107.51 200
01:32 PM $107.51 Up $0.00 $107.51 $107.51 0
01:31 PM $107.47 Up $0.03 $107.47 $107.46 400
01:30 PM $107.44 Down $ -0.04 $107.44 $107.44 100
01:29 PM $107.48 Up $0.02 $107.48 $107.48 100
01:28 PM $107.46 Down $ -0.11 $107.50 $107.46 200
01:27 PM $107.57 Up $0.01 $107.57 $107.57 100
01:26 PM $107.56 Up $0.04 $107.62 $107.54 1,100
01:25 PM $107.52 Up $0.06 $107.52 $107.45 500
01:24 PM $107.46 Down $ -0.05 $107.46 $107.46 200
01:23 PM $107.51 Up $0.00 $107.51 $107.51 200
01:21 PM $107.51 Down $ -0.03 $107.51 $107.51 100
01:21 PM $107.51 Up $0.00 $107.51 $107.51 0
01:19 PM $107.54 Down $ -0.04 $107.54 $107.54 200
01:19 PM $107.54 Up $0.00 $107.54 $107.54 0
01:18 PM $107.58 Down $ -0.04 $107.58 $107.58 100
01:16 PM $107.62 Up $0.03 $107.62 $107.62 200
01:16 PM $107.62 Up $0.00 $107.62 $107.62 0
01:14 PM $107.59 Up $0.06 $107.62 $107.51 1,100
01:14 PM $107.59 Up $0.00 $107.62 $107.51 0
01:11 PM $107.53 Down $ -0.08 $107.53 $107.53 100
01:11 PM $107.53 Up $0.00 $107.53 $107.53 0
01:11 PM $107.53 Up $0.00 $107.53 $107.53 0
01:09 PM $107.61 Up $0.00 $107.61 $107.61 100
01:09 PM $107.61 Up $0.00 $107.61 $107.61 0
01:08 PM $107.61 Up $0.07 $107.61 $107.61 100
01:03 PM $107.54 Down $ -0.03 $107.55 $107.54 300
01:03 PM $107.54 Up $0.00 $107.55 $107.54 0
01:03 PM $107.54 Up $0.00 $107.55 $107.54 0
01:03 PM $107.54 Up $0.00 $107.55 $107.54 0
01:03 PM $107.54 Up $0.00 $107.55 $107.54 0
01:01 PM $107.57 Down $ -0.07 $107.58 $107.57 200
01:01 PM $107.57 Up $0.00 $107.58 $107.57 0
01:00 PM $107.64 Down $ -0.02 $107.65 $107.64 300
12:59 PM $107.66 Down $ -0.07 $107.66 $107.62 500
12:58 PM $107.73 Up $0.03 $107.73 $107.73 100
12:57 PM $107.70 Up $0.01 $107.70 $107.70 100
12:56 PM $107.69 Up $0.00 $107.69 $107.69 100
12:55 PM $107.69 Up $0.09 $107.69 $107.61 400
12:54 PM $107.60 Up $0.08 $107.60 $107.60 400
12:50 PM $107.52 Up $0.00 $107.52 $107.52 100
12:50 PM $107.52 Up $0.00 $107.52 $107.52 0
12:50 PM $107.52 Up $0.00 $107.52 $107.52 0
12:50 PM $107.52 Up $0.00 $107.52 $107.52 0
12:49 PM $107.52 Up $0.09 $107.52 $107.45 1,100
12:48 PM $107.43 Down $ -0.02 $107.46 $107.38 2,200
12:47 PM $107.45 Down $ -0.02 $107.46 $107.45 200
12:45 PM $107.47 Down $ -0.03 $107.50 $107.47 200
12:45 PM $107.47 Up $0.00 $107.50 $107.47 0
12:43 PM $107.50 Up $0.02 $107.50 $107.50 400
12:43 PM $107.50 Up $0.00 $107.50 $107.50 0
12:41 PM $107.48 Down $ -0.04 $107.49 $107.47 800
12:41 PM $107.48 Up $0.00 $107.49 $107.47 0
12:38 PM $107.52 Up $0.01 $107.52 $107.52 100
12:38 PM $107.52 Up $0.00 $107.52 $107.52 0
12:38 PM $107.52 Up $0.00 $107.52 $107.52 0
12:37 PM $107.51 Up $0.03 $107.52 $107.45 1,300
12:36 PM $107.48 Up $0.04 $107.48 $107.48 100
12:35 PM $107.44 Up $0.01 $107.49 $107.41 2,900
12:34 PM $107.43 Down $ -0.04 $107.44 $107.42 500
12:33 PM $107.47 Up $0.05 $107.47 $107.44 500
12:32 PM $107.42 Down $ -0.04 $107.47 $107.42 900
12:31 PM $107.46 Down $ -0.04 $107.47 $107.46 200
12:30 PM $107.50 Down $ -0.04 $107.50 $107.50 100
12:29 PM $107.54 Down $ -0.03 $107.61 $107.54 800
12:28 PM $107.57 Up $0.00 $107.58 $107.54 500
12:27 PM $107.57 Down $ -0.12 $107.66 $107.54 700
12:26 PM $107.69 Down $ -0.04 $107.69 $107.69 100
12:24 PM $107.73 Down $ -0.01 $107.73 $107.71 400
12:24 PM $107.73 Up $0.00 $107.73 $107.71 0
12:19 PM $107.74 Down $ -0.08 $107.79 $107.74 500
12:19 PM $107.74 Up $0.00 $107.79 $107.74 0
12:19 PM $107.74 Up $0.00 $107.79 $107.74 0
12:19 PM $107.74 Up $0.00 $107.79 $107.74 0
12:19 PM $107.74 Up $0.00 $107.79 $107.74 0
12:18 PM $107.82 Up $0.02 $107.82 $107.82 100
12:17 PM $107.80 Up $0.02 $107.82 $107.79 700
12:15 PM $107.78 Up $0.05 $107.78 $107.75 200
12:15 PM $107.78 Up $0.00 $107.78 $107.75 0
12:12 PM $107.73 Up $0.04 $107.73 $107.71 200
12:12 PM $107.73 Up $0.00 $107.73 $107.71 0
12:12 PM $107.73 Up $0.00 $107.73 $107.71 0
12:11 PM $107.69 Down $ -0.01 $107.69 $107.69 600
12:10 PM $107.70 Down $ -0.01 $107.70 $107.70 200
12:07 PM $107.71 Up $0.00 $107.71 $107.67 1,500
12:07 PM $107.71 Up $0.00 $107.71 $107.67 0
12:07 PM $107.71 Up $0.00 $107.71 $107.67 0
12:06 PM $107.71 Down $ -0.06 $107.71 $107.71 100
12:04 PM $107.77 Up $0.08 $107.77 $107.71 500
12:04 PM $107.77 Up $0.00 $107.77 $107.71 0
12:01 PM $107.69 Up $0.07 $107.69 $107.61 500
12:01 PM $107.69 Up $0.00 $107.69 $107.61 0
12:01 PM $107.69 Up $0.00 $107.69 $107.61 0
12:00 PM $107.62 Down $ -0.11 $107.66 $107.62 300
11:59 AM $107.73 Up $0.04 $107.75 $107.70 500
11:58 AM $107.69 Down $ -0.01 $107.69 $107.65 400
11:57 AM $107.70 Down $ -0.04 $107.70 $107.70 200
11:54 AM $107.74 Up $0.04 $107.74 $107.74 100
11:54 AM $107.74 Up $0.00 $107.74 $107.74 0
11:54 AM $107.74 Up $0.00 $107.74 $107.74 0
11:51 AM $107.70 Up $0.04 $107.70 $107.65 900
11:51 AM $107.70 Up $0.00 $107.70 $107.65 0
11:51 AM $107.70 Up $0.00 $107.70 $107.65 0
11:50 AM $107.66 Up $0.03 $107.66 $107.66 100
11:49 AM $107.63 Up $0.03 $107.63 $107.62 300
11:48 AM $107.60 Down $ -0.14 $107.69 $107.59 700
11:46 AM $107.74 Down $ -0.09 $107.78 $107.74 400
11:46 AM $107.74 Up $0.00 $107.78 $107.74 0
11:45 AM $107.83 Up $0.03 $107.83 $107.80 200
11:42 AM $107.80 Up $0.00 $107.80 $107.80 100
11:42 AM $107.80 Up $0.00 $107.80 $107.80 0
11:42 AM $107.80 Up $0.00 $107.80 $107.80 0
11:38 AM $107.79 Up $0.03 $107.79 $107.76 500
11:38 AM $107.79 Up $0.00 $107.79 $107.76 0
11:38 AM $107.79 Up $0.00 $107.79 $107.76 0
11:38 AM $107.79 Up $0.00 $107.79 $107.76 0
11:37 AM $107.76 Down $ -0.09 $107.82 $107.76 400
11:36 AM $107.85 Down $ -0.06 $107.85 $107.85 200
11:35 AM $107.91 Up $0.05 $107.91 $107.90 600
11:33 AM $107.87 Down $ -0.02 $107.87 $107.87 100
11:33 AM $107.87 Up $0.00 $107.87 $107.87 0
11:31 AM $107.88 Up $0.07 $107.88 $107.88 300
11:31 AM $107.88 Up $0.00 $107.88 $107.88 0
11:30 AM $107.81 Down $ -0.13 $107.82 $107.81 200
11:29 AM $107.94 Up $0.04 $107.94 $107.90 700
11:27 AM $107.90 Down $ -0.03 $107.90 $107.87 500
11:27 AM $107.90 Up $0.00 $107.90 $107.87 0
11:25 AM $107.93 Down $ -0.07 $107.93 $107.93 100
11:25 AM $107.93 Up $0.00 $107.93 $107.93 0
11:24 AM $108.00 Up $0.03 $108.00 $108.00 400
11:22 AM $107.97 Down $ -0.06 $107.97 $107.97 100
11:22 AM $107.97 Up $0.00 $107.97 $107.97 0
11:20 AM $108.03 Up $0.01 $108.03 $108.03 100
11:20 AM $108.03 Up $0.00 $108.03 $108.03 0
11:19 AM $108.02 Up $0.03 $108.02 $108.02 100
11:18 AM $107.99 Down $ -0.16 $108.12 $107.98 1,000
11:16 AM $108.15 Up $0.00 $108.15 $108.15 100
11:16 AM $108.15 Up $0.00 $108.15 $108.15 0
11:15 AM $108.15 Up $0.06 $108.15 $108.15 100
11:14 AM $108.09 Up $0.00 $108.09 $108.09 300
11:13 AM $108.09 Up $0.08 $108.09 $108.08 300
11:10 AM $108.01 Down $ -0.05 $108.01 $108.01 400
11:10 AM $108.01 Up $0.00 $108.01 $108.01 0
11:10 AM $108.01 Up $0.00 $108.01 $108.01 0
11:08 AM $108.06 Up $0.04 $108.08 $108.04 2,200
11:08 AM $108.06 Up $0.00 $108.08 $108.04 0
11:07 AM $108.02 Up $0.06 $108.02 $108.02 100
11:06 AM $107.96 Up $0.05 $107.96 $107.93 600
11:03 AM $107.91 Down $ -0.09 $107.93 $107.91 300
11:03 AM $107.91 Up $0.00 $107.93 $107.91 0
11:03 AM $107.91 Up $0.00 $107.93 $107.91 0
10:59 AM $108.00 Down $ -0.06 $108.03 $107.99 700
10:59 AM $108.00 Up $0.00 $108.03 $107.99 0
10:59 AM $108.00 Up $0.00 $108.03 $107.99 0
10:59 AM $108.00 Up $0.00 $108.03 $107.99 0
10:57 AM $108.06 Down $ -0.05 $108.11 $108.06 400
10:57 AM $108.06 Up $0.00 $108.11 $108.06 0
10:56 AM $108.11 Up $0.14 $108.11 $108.01 400
10:55 AM $107.97 Up $0.08 $107.97 $107.85 600
10:54 AM $107.89 Down $ -0.05 $107.91 $107.89 300
10:53 AM $107.94 Up $0.02 $107.94 $107.94 100
10:52 AM $107.92 Up $0.01 $107.92 $107.91 200
10:51 AM $107.91 Up $0.03 $107.91 $107.87 400
10:50 AM $107.88 Down $ -0.02 $107.88 $107.85 200
10:49 AM $107.90 Up $0.00 $107.90 $107.89 400
10:47 AM $107.90 Down $ -0.12 $108.00 $107.90 400
10:47 AM $107.90 Up $0.00 $108.00 $107.90 0
10:45 AM $108.02 Down $ -0.06 $108.11 $108.02 200
10:45 AM $108.02 Up $0.00 $108.11 $108.02 0
10:43 AM $108.08 Down $ -0.01 $108.10 $108.08 700
10:43 AM $108.08 Up $0.00 $108.10 $108.08 0
10:42 AM $108.09 Down $ -0.06 $108.17 $108.09 700
10:41 AM $108.15 Up $0.04 $108.15 $108.09 400
10:40 AM $108.11 Down $ -0.01 $108.11 $108.08 200
10:39 AM $108.12 Down $ -0.01 $108.12 $108.12 200
10:36 AM $108.13 Up $0.03 $108.13 $108.06 600
10:36 AM $108.13 Up $0.00 $108.13 $108.06 0
10:36 AM $108.13 Up $0.00 $108.13 $108.06 0
10:33 AM $108.10 Down $ -0.04 $108.10 $108.10 100
10:33 AM $108.10 Up $0.00 $108.10 $108.10 0
10:33 AM $108.10 Up $0.00 $108.10 $108.10 0
10:32 AM $108.14 Down $ -0.01 $108.17 $108.12 800
10:31 AM $108.15 Down $ -0.02 $108.17 $108.14 500
10:30 AM $108.17 Up $0.01 $108.17 $108.17 100
10:28 AM $108.16 Down $ -0.05 $108.17 $108.16 200
10:28 AM $108.16 Up $0.00 $108.17 $108.16 0
10:27 AM $108.21 Down $ -0.04 $108.21 $108.19 200
10:26 AM $108.25 Up $0.11 $108.25 $108.16 1,400
10:25 AM $108.14 Down $ -0.09 $108.16 $108.14 300
10:24 AM $108.23 Down $ -0.14 $108.25 $108.21 400
10:22 AM $108.37 Up $0.03 $108.37 $108.33 300
10:22 AM $108.37 Up $0.00 $108.37 $108.33 0
10:21 AM $108.34 Up $0.00 $108.38 $108.30 900
10:20 AM $108.34 Down $ -0.03 $108.36 $108.34 200
10:19 AM $108.37 Down $ -0.01 $108.37 $108.34 400
10:18 AM $108.38 Up $0.02 $108.38 $108.38 100
10:17 AM $108.36 Up $0.02 $108.42 $108.36 300
10:15 AM $108.34 Down $ -0.01 $108.37 $108.34 300
10:15 AM $108.34 Up $0.00 $108.37 $108.34 0
10:13 AM $108.35 Down $ -0.02 $108.36 $108.30 1,900
10:13 AM $108.35 Up $0.00 $108.36 $108.30 0
10:12 AM $108.37 Down $ -0.07 $108.40 $108.37 300
10:11 AM $108.44 Up $0.09 $108.44 $108.44 100
10:10 AM $108.35 Up $0.00 $108.35 $108.28 200
10:08 AM $108.35 Up $0.07 $108.35 $108.35 100
10:08 AM $108.35 Up $0.00 $108.35 $108.35 0
10:07 AM $108.28 Up $0.03 $108.35 $108.28 1,000
10:06 AM $108.25 Up $0.05 $108.25 $108.25 100
10:05 AM $108.20 Up $0.05 $108.24 $108.20 200
10:04 AM $108.15 Down $ -0.11 $108.24 $108.15 700
10:03 AM $108.26 Up $0.13 $108.30 $108.26 300
10:01 AM $108.13 Up $0.13 $108.13 $108.12 200
10:01 AM $108.13 Up $0.00 $108.13 $108.12 0
10:00 AM $108.00 Up $0.01 $108.05 $108.00 1,100
09:59 AM $107.99 Down $ -0.01 $107.99 $107.99 200
09:58 AM $108.00 Up $0.01 $108.00 $108.00 300
09:57 AM $107.99 Down $ -0.01 $107.99 $107.99 100
09:56 AM $108.00 Up $0.11 $108.02 $107.99 2,500
09:55 AM $107.89 Up $0.01 $107.89 $107.85 400
09:54 AM $107.88 Up $0.01 $107.90 $107.88 200
09:53 AM $107.87 Up $0.05 $108.03 $107.87 6,800
09:52 AM $107.82 Down $ -0.05 $107.85 $107.82 200
09:51 AM $107.87 Down $ -0.09 $107.89 $107.87 400
09:50 AM $107.96 Up $0.03 $107.96 $107.95 200
09:49 AM $107.93 Up $0.07 $107.93 $107.93 100
09:48 AM $107.86 Down $ -0.01 $107.90 $107.82 1,500
09:46 AM $107.87 Up $0.01 $107.87 $107.87 100
09:46 AM $107.87 Up $0.00 $107.87 $107.87 0
09:45 AM $107.86 Up $0.13 $107.86 $107.86 100
09:44 AM $107.73 Up $0.07 $107.73 $107.73 100
09:43 AM $107.66 Up $0.00 $107.71 $107.66 400
09:40 AM $107.66 Up $0.06 $107.70 $107.63 500
09:40 AM $107.66 Up $0.00 $107.70 $107.63 0
09:40 AM $107.66 Up $0.00 $107.70 $107.63 0
09:39 AM $107.60 Down $ -0.08 $107.65 $107.59 300
09:37 AM $107.67 Down $ -0.09 $107.68 $107.61 1,600
09:37 AM $107.67 Up $0.00 $107.68 $107.61 0
09:34 AM $107.76 Up $0.14 $107.76 $107.76 100
09:34 AM $107.76 Up $0.00 $107.76 $107.76 0
09:34 AM $107.76 Up $0.00 $107.76 $107.76 0
09:33 AM $107.62 Up $0.00 $107.71 $107.62 500
09:32 AM $107.62 Up $0.04 $107.62 $107.62 100
09:31 AM $107.58 Up $0.08 $107.59 $107.52 400
09:30 AM $107.50 Up $0.16 $107.50 $107.50 5,100
Previous close $107.34

One month history

Date Closing Opening High Low Volume
28-03-2024 $107.57 $107.66 $107.93 $107.38 259,000
27-03-2024 $107.34 $106.79 $107.36 $106.65 142,400
26-03-2024 $106.87 $107.01 $107.28 $106.66 836,100
25-03-2024 $106.85 $107.37 $107.37 $106.79 665,400
22-03-2024 $107.87 $108.26 $108.54 $107.77 652,000
21-03-2024 $108.84 $109.74 $109.76 $108.82 920,500
20-03-2024 $109.04 $109.32 $109.58 $108.77 690,800
19-03-2024 $109.81 $109.66 $109.86 $109.14 407,300
18-03-2024 $109.07 $108.05 $109.14 $107.58 1,291,400
15-03-2024 $106.95 $108.15 $108.30 $106.81 2,079,500
14-03-2024 $110.36 $109.55 $110.49 $109.42 1,084,600
13-03-2024 $111.50 $111.60 $112.12 $111.39 488,200
12-03-2024 $110.46 $110.16 $110.82 $109.94 901,600
11-03-2024 $108.31 $107.89 $108.57 $107.86 561,000
08-03-2024 $107.54 $108.45 $108.75 $107.38 216,800
07-03-2024 $108.48 $108.81 $109.23 $108.46 212,000
06-03-2024 $109.82 $108.82 $109.88 $108.76 443,800
05-03-2024 $107.57 $106.72 $108.04 $106.63 287,700
04-03-2024 $105.96 $105.81 $106.10 $105.23 637,400
01-03-2024 $105.35 $105.38 $105.44 $104.37 166,800
29-02-2024 $105.38 $104.69 $105.74 $104.41 2,086,700
28-02-2024 $103.80 $102.71 $103.94 $102.43 288,200
27-02-2024 $102.16 $102.50 $102.63 $101.58 211,500
26-02-2024 $103.17 $102.64 $103.43 $102.51 411,100
23-02-2024 $102.81 $101.75 $102.98 $101.50 527,300
22-02-2024 $101.60 $102.11 $102.31 $101.43 385,100
21-02-2024 $102.26 $102.51 $102.75 $101.93 403,100
20-02-2024 $103.22 $103.51 $103.78 $102.82 297,800
16-02-2024 $104.11 $103.16 $104.70 $103.16 414,800
15-02-2024 $102.38 $104.59 $104.67 $100.83 588,400
Graphs are not available, please refer to the detailed table
Back to top