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