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 | 15 | 9.83606557377 | 152.5 | 168.5 | 149.77 | 893120 | 153.62224973 | CS |
| 4 | 17 | 11.2956810631 | 150.5 | 168.5 | 137.83 | 1056054 | 151.77519053 | CS |
| 12 | 23.75 | 16.5217391304 | 143.75 | 168.5 | 135.22 | 1198862 | 149.95397201 | CS |
| 26 | 44.55 | 36.2342415616 | 122.95 | 168.5 | 108.86 | 1312972 | 137.02576335 | CS |
| 52 | 82.32 | 96.6424043203 | 85.18 | 168.5 | 84.4008 | 1379787 | 122.71770787 | CS |
| 156 | 103.25 | 160.700389105 | 64.25 | 168.5 | 39.532 | 1574997 | 77.40246043 | CS |
| 260 | 127.79 | 321.808108789 | 39.71 | 168.5 | 13.28 | 1726033 | 61.65303423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 167.8 | 10.21 | 6.48 | 160.41999 | 169.52 | 160.375 | 2070985 |
| 1732318800 | 157.59 | 5.23 | 3.43 | 154.33 | 158.06 | 153.91999 | 1241910 |
| 1732232400 | 152.36 | 0.45 | 0.30 | 153 | 154.85 | 152.19999 | 925922 |
| 1732146000 | 151.91 | 0.17 | 0.11 | 151.55 | 152.3 | 150.69 | 720765 |
| 1732059600 | 151.74 | -0.67 | -0.44 | 151.19 | 152.76 | 149.77 | 914911 |
| 1731973200 | 152.41 | -0.26 | -0.17 | 152.5 | 153.32499 | 150.87 | 662094 |
| 1731714000 | 152.66999 | -1.03 | -0.67 | 153.5 | 154 | 151.7175 | 782798 |
| 1731627600 | 153.69999 | 2.04 | 1.35 | 152.22 | 155.47999 | 152.15 | 939751 |
| 1731541200 | 151.66 | -0.17 | -0.11 | 154.66999 | 155.05 | 151.13999 | 936406 |
| 1731454800 | 151.83 | -5.54 | -3.52 | 156.03 | 157.44 | 151.65 | 1238282 |
| 1731368400 | 157.37 | -0.22 | -0.14 | 158.56 | 159.72999 | 156.9931 | 926818 |
| 1731109200 | 157.59 | 3.75 | 2.44 | 154.13999 | 157.84 | 153.2412 | 1226262 |
| 1731022800 | 153.84 | 2.5 | 1.65 | 151.07 | 154.88 | 150.5106 | 1091697 |
| 1730936400 | 151.34 | -2.24 | -1.46 | 146.06 | 152.19999 | 144.66999 | 2496283 |
| 1730850000 | 153.58 | 5.78 | 3.91 | 146.53 | 153.69 | 146.2101 | 832397 |
| 1730763600 | 147.8 | 1.3 | 0.89 | 147.61 | 151.01 | 146.69999 | 870208 |
| 1730500800 | 146.5 | 0.06 | 0.04 | 148.74 | 150.46 | 145.9 | 888485 |
| 1730414400 | 146.44 | -1.7 | -1.15 | 147.5 | 148.94999 | 145.8 | 956273 |
| 1730328000 | 148.13999 | 0.74 | 0.50 | 146.74 | 151.57 | 146.74 | 820002 |
| 1730241600 | 147.4 | -3.28 | -2.18 | 141.4 | 147.57499 | 137.83 | 2003809 |
| 1730155200 | 150.68 | 1.66 | 1.11 | 150.5 | 152.4262 | 149.2801 | 646015 |
| 1729896000 | 149.02 | -1.69 | -1.12 | 153.07 | 153.07 | 148.51 | 868639 |
| 1729809600 | 150.71 | 3.76 | 2.56 | 148.02 | 150.83 | 148 | 1071639 |
| 1729723200 | 146.94999 | -1.07 | -0.72 | 147.06 | 148.9 | 145.51 | 1368119 |
| 1729636800 | 148.02 | -5.42 | -3.53 | 150.25 | 150.385 | 146.5 | 1384271 |
| 1729550400 | 153.44 | -6.14 | -3.85 | 159 | 159.56 | 153.34 | 1101061 |
| 1729291200 | 159.58 | 2.91 | 1.86 | 157.88999 | 160.12 | 156.69 | 799085 |
| 1729204800 | 156.66999 | -0.91 | -0.58 | 156.36 | 158.06 | 155.58 | 847631 |
| 1729118400 | 157.58 | 2.4 | 1.55 | 156.62 | 158.9263 | 156.62 | 846401 |
| 1729032000 | 155.18 | 1.54 | 1.00 | 154.5 | 157.66999 | 154.5 | 962255 |
| 1728945600 | 153.63999 | 3.78 | 2.52 | 150.13999 | 154.11 | 150.09 | 977691 |
| 1728686400 | 149.86 | 0.79 | 0.53 | 148.46 | 150.69999 | 148.46 | 841622 |
| 1728600000 | 149.07 | -2.01 | -1.33 | 149 | 150.88 | 147.9 | 982683 |
| 1728513600 | 151.08 | -0.03 | -0.02 | 150.8 | 152.31 | 150.02 | 632315 |
| 1728427200 | 151.11 | 0.62 | 0.41 | 151 | 153.505 | 149.57 | 790093 |
| 1728340800 | 150.49 | 0.6 | 0.40 | 148.05 | 150.55 | 146.5 | 1062011 |
| 1728081600 | 149.88999 | -3.85 | -2.50 | 154.91 | 155.18 | 147.8437 | 1212223 |
| 1727995200 | 153.74 | 0.71 | 0.46 | 152.08 | 153.97999 | 151.06 | 851755 |
| 1727908800 | 153.03 | -1.72 | -1.11 | 153.69999 | 154.3 | 151.24 | 895397 |
| 1727822400 | 154.75 | 0.26 | 0.17 | 154.51 | 156.08 | 152.04 | 965120 |
| 1727736000 | 154.49 | -0.86 | -0.55 | 153.88 | 154.82 | 152 | 1282924 |
| 1727476800 | 155.35 | 4.73 | 3.14 | 152.19999 | 155.9999 | 151.3 | 1469879 |
| 1727390400 | 150.62 | 0.28 | 0.19 | 152.07 | 152.8898 | 150.3 | 1341774 |
| 1727304000 | 150.34 | -2.98 | -1.94 | 152.3 | 153.06 | 150.22999 | 1299371 |
| 1727217600 | 153.32 | -0.18 | -0.12 | 152.88 | 154.46 | 152.06379 | 950683 |
| 1727131200 | 153.5 | 3.06 | 2.03 | 152.25 | 154.2662 | 150.26 | 1028748 |
| 1726872000 | 150.44 | -2.68 | -1.75 | 150.94999 | 152.91999 | 149.54499 | 5000521 |
| 1726785600 | 153.12 | 2.98 | 1.98 | 154.3 | 154.52 | 150.7091 | 1811404 |
| 1726699200 | 150.13999 | -0.52 | -0.35 | 151.3 | 154.62 | 147.76 | 1805344 |
| 1726612800 | 150.66 | 0.62 | 0.41 | 151.82 | 152.26 | 148.32 | 1113532 |
| 1726526400 | 150.04 | 0.24 | 0.16 | 150.16999 | 151.2006 | 147.02 | 1395496 |
| 1726267200 | 149.8 | 4.95 | 3.42 | 147 | 150.3 | 146.775 | 1735853 |
| 1726180800 | 144.85 | 5.45 | 3.91 | 140.08 | 145.46 | 139.51 | 1710028 |
| 1726094400 | 139.4 | -0.62 | -0.44 | 138.32 | 139.8499 | 135.22 | 1873823 |
| 1726008000 | 140.02 | 0.67 | 0.48 | 140.35 | 141.37 | 138.27 | 1196446 |
| 1725921600 | 139.35 | 0.57 | 0.41 | 138.72999 | 141.85 | 138.4792 | 1212129 |
| 1725662400 | 138.78 | 0.99 | 0.72 | 138.47999 | 143.5 | 138.29 | 1575772 |
| 1725576000 | 137.79 | -2.09 | -1.49 | 140.07 | 140.29 | 137.43 | 1110692 |
| 1725489600 | 139.88 | 0 | 0.00 | 138.54 | 140.33 | 136.94 | 1000843 |
| 1725403200 | 139.88 | -4.19 | -2.91 | 143.75 | 146.12 | 138.88 | 1236476 |
| 1725057600 | 144.07 | 1.78 | 1.25 | 143.9 | 144.68 | 141.1 | 1285198 |
| 1724971200 | 142.29 | 0.12 | 0.08 | 142.57 | 143.91 | 140.76 | 714891 |
| 1724884800 | 142.16999 | -1.57 | -1.09 | 143.11 | 144.8647 | 141.49 | 1322547 |
| 1724798400 | 143.74 | -1.16 | -0.80 | 143.72 | 144.29 | 142.345 | 1116879 |
| 1724712000 | 144.9 | -3.82 | -2.57 | 149.31 | 149.8 | 144.6 | 1313486 |
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
