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 | 10.18 | 4.88085534832 | 208.57 | 218.9 | 206.94 | 1148396 | 215.01783458 | CS |
| 4 | 18.85 | 9.42971485743 | 199.9 | 218.9 | 197.605 | 1063485 | 208.31873143 | CS |
| 12 | 10.52 | 5.0521058445 | 208.23 | 218.9 | 197.605 | 948756 | 204.87385097 | CS |
| 26 | 32.09 | 17.1916854173 | 186.66 | 218.9 | 180.915 | 1051347 | 199.42214721 | CS |
| 52 | 57.4 | 35.5748373102 | 161.35 | 218.9 | 159.1 | 1123038 | 188.40794415 | CS |
| 156 | 81.86 | 59.799839287 | 136.89 | 218.9 | 113.5734 | 1186793 | 152.46761022 | CS |
| 260 | 131.7 | 151.292360712 | 87.05 | 218.9 | 65.37 | 1196654 | 129.77881599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 218.75 | 0.89 | 0.41 | 218.71 | 219.94 | 217.77 | 835582 |
| 1732578000 | 217.86 | 1.07 | 0.49 | 217 | 218.9 | 216.7 | 2046232 |
| 1732318800 | 216.79 | 2.73 | 1.28 | 215.01 | 216.8575 | 214.95 | 755400 |
| 1732232400 | 214.06 | 1.44 | 0.68 | 213 | 215.24 | 211.29 | 1108201 |
| 1732146000 | 212.62 | 1.71 | 0.81 | 210.91 | 212.72 | 209.54 | 990590 |
| 1732059600 | 210.91 | 1.83 | 0.88 | 208.04 | 211.03 | 206.94 | 904964 |
| 1731973200 | 209.08 | 1.04 | 0.50 | 207.57 | 209.895 | 207.2 | 683249 |
| 1731714000 | 208.04 | -1.42 | -0.68 | 208.5 | 209.61 | 207.195 | 984385 |
| 1731627600 | 209.46 | -5.22 | -2.43 | 213.87 | 214.26 | 208.9001 | 1113432 |
| 1731541200 | 214.68 | 2.44 | 1.15 | 212.2 | 216.18 | 211.46 | 1056059 |
| 1731454800 | 212.24 | 0.42 | 0.20 | 212.51 | 213.32 | 211.46 | 929651 |
| 1731368400 | 211.82 | 0.23 | 0.11 | 212.5 | 214.96 | 211.512 | 890564 |
| 1731109200 | 211.59 | 3.51 | 1.69 | 209.14 | 213.25 | 204.39 | 1011910 |
| 1731022800 | 208.08 | 1.01 | 0.49 | 207.82 | 209.09 | 206.86 | 864968 |
| 1730936400 | 207.07 | 4.93 | 2.44 | 205.67 | 207.81 | 202.73 | 1423149 |
| 1730850000 | 202.14 | 1.55 | 0.77 | 200.89 | 202.545 | 200 | 730760 |
| 1730763600 | 200.59 | 2.01 | 1.01 | 200 | 201.27 | 198.89 | 1061357 |
| 1730500800 | 198.58 | 0.58 | 0.29 | 198.85 | 200.165 | 197.85 | 1010807 |
| 1730414400 | 198 | -0.81 | -0.41 | 198.01 | 200.115 | 197.605 | 1423863 |
| 1730328000 | 198.81 | -5.5 | -2.69 | 205 | 207.5 | 198.51 | 1391015 |
| 1730241600 | 204.31 | 3.89 | 1.94 | 199.9 | 205.7 | 199.9 | 1182668 |
| 1730155200 | 200.42 | 0.59 | 0.30 | 200.98 | 201.46 | 199.9 | 707944 |
| 1729896000 | 199.83 | -1.7 | -0.84 | 201.31 | 202.14 | 199.59 | 516409 |
| 1729809600 | 201.53 | -2.45 | -1.20 | 203.26 | 203.835 | 201.3 | 642405 |
| 1729723200 | 203.98 | 0.06 | 0.03 | 203.44 | 204.6837 | 202.77 | 554528 |
| 1729636800 | 203.92 | -0.19 | -0.09 | 203.39 | 204.16 | 202.01 | 552655 |
| 1729550400 | 204.11 | -0.69 | -0.34 | 204.49 | 205.4 | 202.9801 | 666073 |
| 1729291200 | 204.8 | -0.82 | -0.40 | 205.58 | 206.004 | 203.9851 | 780612 |
| 1729204800 | 205.62 | 0.09 | 0.04 | 206.03 | 206.795 | 204.61 | 625815 |
| 1729118400 | 205.53 | -0.96 | -0.46 | 206.55 | 207.19 | 204.97 | 514853 |
| 1729032000 | 206.49 | 0.72 | 0.35 | 207.06 | 208.535 | 206.03 | 983872 |
| 1728945600 | 205.77 | 1.33 | 0.65 | 205.16 | 206.98 | 204.565 | 701003 |
| 1728686400 | 204.44 | 1.36 | 0.67 | 203.8 | 204.85 | 202.8401 | 780832 |
| 1728600000 | 203.08 | -1.76 | -0.86 | 205.06 | 205.39 | 202.97 | 553899 |
| 1728513600 | 204.84 | 2.78 | 1.38 | 202.38 | 205.13 | 200.9076 | 609418 |
| 1728427200 | 202.06 | 3.45 | 1.74 | 200 | 202.33 | 199.14 | 752887 |
| 1728340800 | 198.61 | -2.06 | -1.03 | 199.46 | 199.925 | 197.81 | 2227361 |
| 1728081600 | 200.67 | -1.23 | -0.61 | 200.94 | 201.18 | 199.5 | 957826 |
| 1727995200 | 201.9 | 1.81 | 0.90 | 199.6 | 202.04 | 199.6 | 1379948 |
| 1727908800 | 200.09 | -1.19 | -0.59 | 200.61 | 201.24 | 199.5 | 666195 |
| 1727822400 | 201.28 | 0.44 | 0.22 | 200.8 | 201.82 | 199.3 | 698886 |
| 1727736000 | 200.84 | 1.46 | 0.73 | 199.12 | 200.97 | 198.35 | 1266020 |
| 1727476800 | 199.38 | -1.39 | -0.69 | 200.4 | 201.52 | 199.11 | 1565069 |
| 1727390400 | 200.77 | -3.72 | -1.82 | 203.55 | 205.1 | 200.65 | 747686 |
| 1727304000 | 204.49 | 1.13 | 0.56 | 204.23 | 204.84 | 203.3 | 864192 |
| 1727217600 | 203.36 | 0.55 | 0.27 | 202.2 | 203.51 | 201.635 | 1557883 |
| 1727131200 | 202.81 | 1.42 | 0.71 | 201.64 | 203.35 | 201.36 | 740257 |
| 1726872000 | 201.39 | 0.48 | 0.24 | 197.95 | 201.49 | 197.95 | 1950602 |
| 1726785600 | 200.91 | 1.73 | 0.87 | 199.92 | 201.26 | 197.69 | 1316091 |
| 1726699200 | 199.18 | -2.57 | -1.27 | 201.66 | 202.035 | 198.16 | 838558 |
| 1726612800 | 201.75 | -3.61 | -1.76 | 204.66 | 205.18 | 201.3 | 856676 |
| 1726526400 | 205.36 | -0.43 | -0.21 | 206.53 | 207.825 | 205.25 | 657746 |
| 1726267200 | 205.79 | 0.55 | 0.27 | 205.17 | 206.7999 | 204.47 | 761886 |
| 1726180800 | 205.24 | 0.44 | 0.21 | 204.09 | 205.315 | 202.81 | 885272 |
| 1726094400 | 204.8 | -1.51 | -0.73 | 204.66 | 206.28 | 200.74 | 828464 |
| 1726008000 | 206.31 | 1.01 | 0.49 | 205.81 | 207.105 | 204.64 | 703418 |
| 1725921600 | 205.3 | 2.48 | 1.22 | 203.94 | 207.195 | 203.095 | 882695 |
| 1725662400 | 202.82 | -2.61 | -1.27 | 205.53 | 207 | 202.795 | 1033364 |
| 1725576000 | 205.43 | -2.28 | -1.10 | 207.71 | 207.8 | 204.37 | 671403 |
| 1725489600 | 207.71 | 1.88 | 0.91 | 206 | 207.89 | 205.6 | 790696 |
| 1725403200 | 205.83 | -2.38 | -1.14 | 208.2 | 208.59 | 204.84 | 1122163 |
| 1725057600 | 208.21 | 2.27 | 1.10 | 205.91 | 208.645 | 205.665 | 885447 |
| 1724971200 | 205.94 | -1.41 | -0.68 | 207.92 | 208.69 | 205.46 | 1158124 |
| 1724884800 | 207.35 | 0.38 | 0.18 | 207.59 | 208.31 | 206.405 | 529949 |
| 1724798400 | 206.97 | 0.14 | 0.07 | 207.24 | 207.92 | 205.95 | 575050 |
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
