Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.7 | 5.74409084907 | 151.46 | 160.16 | 150.19 | 516349 | 156.98715158 | CS |
| 4 | 17.75 | 12.4640123587 | 142.41 | 160.16 | 137.65 | 528035 | 149.16130174 | CS |
| 12 | 21.61 | 15.5972573078 | 138.55 | 160.16 | 132.13 | 530404 | 141.29747 | CS |
| 26 | 43.07 | 36.7836706807 | 117.09 | 160.16 | 111.92 | 587462 | 130.33560426 | CS |
| 52 | 57.71 | 56.3299170327 | 102.45 | 160.16 | 99.92 | 685558 | 120.71487399 | CS |
| 156 | 42.57 | 36.2020579981 | 117.59 | 160.16 | 88.66 | 694634 | 113.39443321 | CS |
| 260 | 52.88 | 49.2915734526 | 107.28 | 160.16 | 46.07 | 748718 | 102.2589991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 160.16 | 0.55 | 0.34 | 160.15 | 161.745 | 159.9 | 456877 |
| 1732664100 | 159.61 | 0.19 | 0.12 | 159.41999 | 159.81 | 158.59 | 468786 |
| 1732577700 | 159.41999 | 2.95 | 1.89 | 157.86 | 159.75 | 157.41 | 875516 |
| 1732318500 | 156.47 | 1.62 | 1.05 | 154.36 | 156.87 | 154.31 | 391555 |
| 1732232100 | 154.85 | 3.23 | 2.13 | 152.71 | 155.25 | 151.77 | 477457 |
| 1732145700 | 151.62 | 1.04 | 0.69 | 151.38 | 151.99 | 150.19 | 403403 |
| 1732059300 | 150.58 | -1.55 | -1.02 | 149.91 | 150.75 | 148.905 | 320254 |
| 1731972900 | 152.13 | 0.35 | 0.23 | 151.6 | 152.85 | 150.82 | 419932 |
| 1731713700 | 151.78 | 2.23 | 1.49 | 150.01 | 151.94999 | 149.5101 | 760211 |
| 1731627300 | 149.55 | -1.23 | -0.82 | 150.69999 | 150.69999 | 148.74 | 638186 |
| 1731540900 | 150.78 | -0.4 | -0.26 | 149.16999 | 151.74 | 149.16999 | 371664 |
| 1731454500 | 151.18 | 0.01 | 0.01 | 150.69999 | 152.21 | 150.4 | 358875 |
| 1731368100 | 151.16999 | 2.48 | 1.67 | 149.78 | 152.3 | 149.375 | 411960 |
| 1731108900 | 148.69 | 1.57 | 1.07 | 147.72999 | 149.29 | 147.31 | 412717 |
| 1731022500 | 147.12 | -2.56 | -1.71 | 148.71 | 148.94999 | 146.44999 | 489542 |
| 1730936100 | 149.68 | 9.31 | 6.63 | 149 | 150.96 | 147.84 | 858638 |
| 1730849700 | 140.37 | 2.18 | 1.58 | 138.18 | 140.6 | 138.13 | 482131 |
| 1730763300 | 138.19 | -2.46 | -1.75 | 140.29 | 140.785 | 137.65 | 551086 |
| 1730500500 | 140.65 | -0.18 | -0.13 | 140.88 | 142.685 | 140.5 | 393565 |
| 1730414100 | 140.83 | -2.61 | -1.82 | 143.31 | 143.85 | 140.76 | 1067670 |
| 1730327700 | 143.44 | 1.44 | 1.01 | 141.96 | 143.845 | 141.96 | 543559 |
| 1730241300 | 142 | -2.49 | -1.72 | 144.61 | 145.3299 | 141.3064 | 670607 |
| 1730154900 | 144.49 | 3.24 | 2.29 | 142.11 | 144.82 | 141.66999 | 866182 |
| 1729895700 | 141.25 | 3.01 | 2.18 | 139.59 | 141.91 | 137.82 | 856684 |
| 1729809300 | 138.24 | -0.64 | -0.46 | 139.1 | 139.52 | 137.885 | 616358 |
| 1729722900 | 138.88 | 0.28 | 0.20 | 138.24 | 139.22 | 137.33 | 373615 |
| 1729636500 | 138.6 | -1.57 | -1.12 | 139.51 | 139.63999 | 137.03 | 428273 |
| 1729550100 | 140.16999 | -1.23 | -0.87 | 141.53 | 142.25 | 139.679 | 452101 |
| 1729290900 | 141.4 | 0.1 | 0.07 | 140.96 | 141.68 | 139.93 | 625616 |
| 1729204500 | 141.3 | 3.08 | 2.23 | 140.5 | 141.83 | 139.81 | 1007657 |
| 1729118100 | 138.22 | 1.42 | 1.04 | 136.61 | 138.74 | 136.5804 | 587994 |
| 1729031700 | 136.8 | -0.08 | -0.06 | 136.71 | 138.97999 | 136.63999 | 515346 |
| 1728945300 | 136.88 | 0.49 | 0.36 | 136.35 | 137 | 135.06 | 427739 |
| 1728686100 | 136.38999 | 1.38 | 1.02 | 135.85 | 137.47 | 135.46 | 489132 |
| 1728599700 | 135.01 | 0.32 | 0.24 | 136.28 | 137.01 | 134.24 | 480648 |
| 1728513300 | 134.69 | 0.81 | 0.61 | 133.66999 | 135.55 | 133.59639 | 392234 |
| 1728426900 | 133.88 | 1.02 | 0.77 | 133.82 | 135.19999 | 133.82 | 498201 |
| 1728340500 | 132.86 | -5.86 | -4.22 | 138.78 | 138.94 | 132.13 | 560792 |
| 1728081300 | 138.72 | 2.98 | 2.20 | 136 | 138.91999 | 135.5 | 420518 |
| 1727994900 | 135.74 | -0.96 | -0.70 | 136.43 | 136.43 | 135.19999 | 240699 |
| 1727908500 | 136.69999 | -0.58 | -0.42 | 137.28 | 137.71 | 136.47 | 279686 |
| 1727822100 | 137.28 | 1.16 | 0.85 | 136.41 | 137.93 | 135.01 | 515726 |
| 1727735700 | 136.12 | 0.48 | 0.35 | 136.01 | 136.41999 | 134 | 601725 |
| 1727476500 | 135.63999 | 0.68 | 0.50 | 135.19 | 136.255 | 135 | 363282 |
| 1727390100 | 134.96 | -0.26 | -0.19 | 135.47 | 136.205 | 134.18 | 412867 |
| 1727303700 | 135.22 | -0.97 | -0.71 | 137.26 | 137.26 | 135.1 | 443480 |
| 1727217300 | 136.19 | -0.04 | -0.03 | 136.22999 | 136.6 | 134.685 | 291227 |
| 1727130900 | 136.22999 | 1.6 | 1.19 | 135.46 | 136.285 | 134.69999 | 383298 |
| 1726871700 | 134.63 | -1.14 | -0.84 | 135.32 | 135.86 | 134.43 | 1523029 |
| 1726785300 | 135.77 | -0.53 | -0.39 | 136.96 | 137.65 | 134.345 | 384413 |
| 1726698900 | 136.3 | 0.13 | 0.10 | 136.16999 | 137.34 | 135.74 | 435054 |
| 1726612500 | 136.16999 | -1.01 | -0.74 | 136.38 | 137.61 | 135.91999 | 761518 |
| 1726526100 | 137.18 | 1.36 | 1.00 | 136.54 | 137.61 | 135.91999 | 626184 |
| 1726266900 | 135.82 | 0.7 | 0.52 | 135.62 | 136.37 | 134.84 | 315008 |
| 1726180500 | 135.12 | 1.15 | 0.86 | 133.99 | 135.22 | 133.55 | 305245 |
| 1726094100 | 133.97 | -3.47 | -2.52 | 136.85 | 137.125 | 132.22 | 597736 |
| 1726007700 | 137.44 | -0.03 | -0.02 | 137.47 | 138.56 | 136.53 | 325856 |
| 1725921300 | 137.47 | 2.08 | 1.54 | 136.13999 | 138.485 | 133.88 | 840626 |
| 1725662100 | 135.38999 | -0.95 | -0.70 | 136.33 | 137.32499 | 134.97 | 468423 |
| 1725575700 | 136.34 | -1.86 | -1.35 | 138.91 | 139.3 | 135.66999 | 465966 |
| 1725489300 | 138.19999 | 0.63 | 0.46 | 138.55 | 139.3399 | 137.41 | 578829 |
| 1725402900 | 137.57 | 0.54 | 0.39 | 136.79 | 138.41999 | 136.41999 | 526822 |
| 1725057300 | 137.03 | 1.42 | 1.05 | 135.75 | 137.51 | 135.6 | 726152 |
| 1724970900 | 135.61 | 0.79 | 0.59 | 135 | 135.91999 | 133.53 | 370070 |
| 1724884500 | 134.82 | 1.22 | 0.91 | 133.91 | 134.905 | 132.83 | 456615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
