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 | 13.39 | 3.74807557733 | 357.25 | 370.88 | 352 | 406922 | 360.16063242 | CS |
| 4 | 40.01 | 12.1011402474 | 330.63 | 370.88 | 325.19 | 380524 | 350.11683985 | CS |
| 12 | 88.22 | 31.2371645068 | 282.42 | 370.88 | 268.8975 | 369194 | 316.12713089 | CS |
| 26 | 100.13 | 37.0152674578 | 270.51 | 370.88 | 252.98 | 320152 | 295.26271901 | CS |
| 52 | 94.98 | 34.4554886454 | 275.66 | 370.88 | 252.98 | 303677 | 288.80965967 | CS |
| 156 | 160.5 | 76.3776529932 | 210.14 | 370.88 | 190.08 | 303043 | 251.15404471 | CS |
| 260 | 211.05 | 132.245128141 | 159.59 | 370.88 | 90.72 | 373056 | 210.92457786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 370.64 | 4.67 | 1.28 | 367.5 | 372.94 | 367.5 | 583038 |
| 1732318800 | 365.97 | 4.57 | 1.26 | 362.14 | 367.12 | 361.07 | 593043 |
| 1732232400 | 361.4 | 3.57 | 1.00 | 356.05 | 361.78 | 355.75 | 354401 |
| 1732146000 | 357.83 | 3.09 | 0.87 | 355.78 | 358.19 | 353.0392 | 420833 |
| 1732059600 | 354.74 | -2.6 | -0.73 | 353.34 | 356.23 | 352 | 393904 |
| 1731973200 | 357.34 | 0.28 | 0.08 | 357.25 | 359.31 | 356.65 | 272429 |
| 1731714000 | 357.06 | -0.73 | -0.20 | 357.82 | 362.6 | 356.705 | 342493 |
| 1731627600 | 357.79 | -3.47 | -0.96 | 362 | 362 | 356.93 | 397648 |
| 1731541200 | 361.26 | 0.91 | 0.25 | 361.85 | 365.345 | 361.26 | 295786 |
| 1731454800 | 360.35 | -1.5 | -0.41 | 361.15 | 363.49 | 360.08 | 471540 |
| 1731368400 | 361.85 | 2.58 | 0.72 | 361.63 | 363.2 | 360.19 | 374825 |
| 1731109200 | 359.27 | 6.14 | 1.74 | 355.87 | 360.41 | 353.84 | 355823 |
| 1731022800 | 353.13 | -1.11 | -0.31 | 353.82 | 355.05 | 350.2102 | 346893 |
| 1730936400 | 354.24 | 20.06 | 6.00 | 348.65 | 355.56 | 347.32 | 510668 |
| 1730850000 | 334.18 | 3.14 | 0.95 | 328.38 | 334.37 | 325.19 | 272442 |
| 1730763600 | 331.04 | 0.75 | 0.23 | 330.29 | 334.115 | 329.68 | 231141 |
| 1730500800 | 330.29 | 0.16 | 0.05 | 330.48 | 332.95999 | 328.87 | 253884 |
| 1730414400 | 330.13 | -2.92 | -0.88 | 332.94 | 334.20999 | 330.01 | 545182 |
| 1730328000 | 333.05 | -0.43 | -0.13 | 333.54 | 337.72 | 332.68 | 422049 |
| 1730241600 | 333.48 | 0.89 | 0.27 | 329.95999 | 335.5 | 328.3201 | 375996 |
| 1730155200 | 332.58999 | 6.01 | 1.84 | 330.63 | 334.387 | 329.41 | 379499 |
| 1729896000 | 326.58 | 0.93 | 0.29 | 328 | 328.425 | 324.63 | 221417 |
| 1729809600 | 325.64999 | 0.41 | 0.13 | 325 | 327.8 | 323.22 | 563402 |
| 1729723200 | 325.24 | 1.93 | 0.60 | 323.68 | 325.5 | 321.27 | 388986 |
| 1729636800 | 323.31 | -2.68 | -0.82 | 323.77999 | 325.57 | 322.05 | 334647 |
| 1729550400 | 325.99 | -0.1 | -0.03 | 325.16 | 327.86 | 323.325 | 505757 |
| 1729291200 | 326.08999 | -1.7 | -0.52 | 329.02 | 330.505 | 322.52999 | 1420084 |
| 1729204800 | 327.79 | 29.71 | 9.97 | 302.68 | 328.45 | 302.68 | 927282 |
| 1729118400 | 298.08 | 2.4 | 0.81 | 295.87 | 299.75 | 295.87 | 543128 |
| 1729032000 | 295.68 | -0.92 | -0.31 | 297.82 | 302.635 | 295.44 | 693240 |
| 1728945600 | 296.6 | 4.79 | 1.64 | 292.45999 | 296.85 | 291.149 | 430834 |
| 1728686400 | 291.81 | 5.5 | 1.92 | 287.44 | 292.12 | 287.44 | 401297 |
| 1728600000 | 286.31 | -1.14 | -0.40 | 287.68 | 289.39999 | 285 | 326256 |
| 1728513600 | 287.45 | 2.01 | 0.70 | 285.49 | 289.66 | 285.39 | 210024 |
| 1728427200 | 285.44 | -0.58 | -0.20 | 286.8 | 287.20999 | 284.38 | 185439 |
| 1728340800 | 286.02 | -0.72 | -0.25 | 284.62 | 286.5 | 284.4071 | 186557 |
| 1728081600 | 286.74 | -1.97 | -0.68 | 291.11 | 291.99 | 286.08 | 276583 |
| 1727995200 | 288.70999 | -2.31 | -0.79 | 290.13 | 290.27 | 286.0439 | 200982 |
| 1727908800 | 291.02 | 3.03 | 1.05 | 287.75 | 291.38 | 286.95 | 334449 |
| 1727822400 | 287.99 | -1.72 | -0.59 | 289.47 | 290.70999 | 285.04 | 259523 |
| 1727736000 | 289.70999 | 1.2 | 0.42 | 288.47 | 289.98 | 285.49 | 216149 |
| 1727476800 | 288.51 | -0.99 | -0.34 | 290 | 292.62 | 288 | 293730 |
| 1727390400 | 289.5 | 5.88 | 2.07 | 286.17 | 289.83 | 285.25 | 227062 |
| 1727304000 | 283.62 | -0.79 | -0.28 | 285.42 | 286.17 | 282.8 | 288528 |
| 1727217600 | 284.41 | -0.39 | -0.14 | 285.13 | 285.88 | 283.90499 | 330415 |
| 1727131200 | 284.8 | 1.61 | 0.57 | 284.36 | 287.01 | 282.70999 | 325983 |
| 1726872000 | 283.19 | -2.92 | -1.02 | 284.44 | 284.44 | 281.64 | 531354 |
| 1726785600 | 286.11 | 5.45 | 1.94 | 285.81 | 287 | 282.605 | 205024 |
| 1726699200 | 280.66 | 0.58 | 0.21 | 281.45 | 285.285 | 280.265 | 266984 |
| 1726612800 | 280.08 | -1.36 | -0.48 | 282.22 | 283.56 | 279.74 | 251185 |
| 1726526400 | 281.44 | 1 | 0.36 | 281.99 | 283.9719 | 280.05 | 239576 |
| 1726267200 | 280.44 | 2.58 | 0.93 | 278.75 | 282.35 | 278.05 | 244642 |
| 1726180800 | 277.86 | 1.59 | 0.58 | 277.08999 | 277.94 | 273.08 | 216561 |
| 1726094400 | 276.27 | 0.53 | 0.19 | 275.52 | 276.67 | 269.58 | 282462 |
| 1726008000 | 275.74 | -1.28 | -0.46 | 277.44 | 278.6 | 273.62 | 245705 |
| 1725921600 | 277.02 | 6.18 | 2.28 | 272.75 | 278.58 | 271.925 | 327409 |
| 1725662400 | 270.83999 | -1.25 | -0.46 | 271.99 | 275.14999 | 268.89749 | 268433 |
| 1725576000 | 272.08999 | -6.98 | -2.50 | 278.70999 | 278.87 | 270.77999 | 458827 |
| 1725489600 | 279.07 | -0.49 | -0.18 | 279.56 | 280.86 | 277.3 | 202242 |
| 1725403200 | 279.56 | -4.18 | -1.47 | 282.42 | 284.645 | 277.83 | 339790 |
| 1725057600 | 283.74 | 2.6 | 0.92 | 282.88 | 283.89999 | 279.83 | 292381 |
| 1724971200 | 281.14 | 0.96 | 0.34 | 282.45999 | 283.295 | 280.42 | 267931 |
| 1724884800 | 280.18 | -1.95 | -0.69 | 282.27999 | 282.92 | 279.73 | 212032 |
| 1724798400 | 282.13 | -0.86 | -0.30 | 282.63 | 282.865 | 281.24 | 225400 |
| 1724712000 | 282.99 | -0.85 | -0.30 | 285 | 285.94 | 282.18 | 193478 |
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
