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 | -0.72 | -0.411899313501 | 174.8 | 180 | 168.64 | 117 | 173.6077226 | DR |
| 4 | -27.05 | -13.4490130761 | 201.13 | 204.2 | 168.64 | 108 | 187.09346739 | DR |
| 12 | 13.7 | 8.54221224592 | 160.38 | 209.6 | 160.38 | 289 | 177.58189689 | DR |
| 26 | 55.83 | 47.2135306554 | 118.25 | 209.6 | 90.91 | 220 | 163.52810917 | DR |
| 52 | 55.83 | 47.2135306554 | 118.25 | 209.6 | 90.91 | 220 | 163.52810917 | DR |
| 156 | 116.35 | 201.541659449 | 57.73 | 209.6 | 42 | 251 | 109.34351274 | DR |
| 260 | 116.35 | 201.541659449 | 57.73 | 209.6 | 42 | 251 | 109.34351274 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987800 | 173.74 | 3.91 | 2.30 | 172.04 | 173.74 | 171.69 | 221 |
| 1741901400 | 169.83 | -2.65 | -1.54 | 170.24 | 170.94 | 168.64 | 151 |
| 1741814940 | 172.48 | -3.86 | -2.19 | 180 | 180 | 172.04 | 24 |
| 1741728600 | 176.34 | -0.6 | -0.34 | 172.86 | 176.34 | 172.86 | 97 |
| 1741642140 | 176.94 | -1.85 | -1.03 | 174.8 | 176.94 | 174.8 | 91 |
| 1741382940 | 178.79 | -21.3 | -10.65 | 175 | 178.79 | 171 | 355 |
| 1741296540 | 200.09 | -2.32 | -1.15 | 200.09 | 200.09 | 200.09 | 20 |
| 1741210140 | 202.41 | 1.61 | 0.80 | 203.19 | 203.19 | 202.41 | 21 |
| 1740778200 | 200.8 | 3.8 | 1.93 | 198 | 202 | 197.6 | 259 |
| 1740691740 | 197 | 0.54 | 0.27 | 198.6 | 198.6 | 196.3 | 150 |
| 1740605400 | 196.46 | 7.46 | 3.95 | 197.1 | 199.82 | 194.94 | 74 |
| 1740519000 | 189 | -6.13 | -3.14 | 188.1 | 193.32 | 188.1 | 21 |
| 1740432540 | 195.13 | 0.33 | 0.17 | 191 | 195.13 | 191 | 109 |
| 1740173400 | 194.8 | -5 | -2.50 | 200.8 | 200.8 | 194.8 | 14 |
| 1740087000 | 199.8 | -3.8 | -1.87 | 197.2 | 200.61 | 195 | 82 |
| 1740000540 | 203.6 | 0.8 | 0.39 | 201.09 | 204 | 199.76 | 94 |
| 1739914140 | 202.8 | 0.8 | 0.40 | 201.13 | 204.2 | 200.72 | 57 |
| 1739827800 | 202 | 0 | 0.00 | 202 | 202 | 202 | 0 |
| 1739568600 | 202 | 0.94 | 0.47 | 202.8 | 203.06 | 201.89 | 35 |
| 1739482140 | 201.06 | 0.3 | 0.15 | 204.8 | 204.8 | 201.06 | 11 |
| 1739395740 | 200.76 | 1.26 | 0.63 | 201.76 | 201.76 | 200.74 | 19 |
| 1739309400 | 199.5 | -3.98 | -1.96 | 203.08 | 203.08 | 199.5 | 60 |
| 1739222940 | 203.48 | -4.52 | -2.17 | 205.6 | 205.6 | 203 | 253 |
| 1738963800 | 208 | 7.4 | 3.69 | 205.8 | 209.6 | 205.17 | 313 |
| 1738877340 | 200.6 | -1.96 | -0.97 | 201.4 | 203.19 | 199.4 | 412 |
| 1738790940 | 202.56 | 3.76 | 1.89 | 201.6 | 203.2 | 200.47 | 209 |
| 1738704600 | 198.8 | -1.72 | -0.86 | 200.14 | 202.4 | 197.8 | 387 |
| 1738618200 | 200.52 | 2.87 | 1.45 | 198.74 | 201.36 | 198.74 | 211 |
| 1738358940 | 197.65 | 0.61 | 0.31 | 200.6 | 201.03 | 195.72 | 590 |
| 1738272540 | 197.04 | 5.34 | 2.79 | 198.06 | 198.06 | 194.64 | 477 |
| 1738186200 | 191.7 | 16.74 | 9.57 | 191.7 | 191.7 | 191.7 | 40 |
| 1738099740 | 174.96 | -2.82 | -1.59 | 177.78 | 177.78 | 174.96 | 12 |
| 1738013340 | 177.78 | 2.37 | 1.35 | 177.78 | 177.78 | 177.78 | 20 |
| 1737754200 | 175.41 | -0.79 | -0.45 | 175.41 | 175.41 | 175.41 | 70 |
| 1737667740 | 176.2 | 2.75 | 1.59 | 171.7 | 176.2 | 171.6 | 138 |
| 1737581400 | 173.45 | 0 | 0.00 | 173.45 | 173.45 | 173.45 | 0 |
| 1737495000 | 173.45 | -0.41 | -0.24 | 173.03 | 173.45 | 173.03 | 123 |
| 1737408600 | 173.86 | 1.86 | 1.08 | 173.86 | 173.86 | 173.86 | 2 |
| 1737149400 | 172 | 2.17 | 1.28 | 172 | 172 | 172 | 60 |
| 1737062940 | 169.83 | 0.83 | 0.49 | 169.83 | 169.83 | 169.83 | 30 |
| 1736976540 | 169 | 3 | 1.81 | 168 | 169 | 168 | 31 |
| 1736890140 | 166 | -0.65 | -0.39 | 166 | 166 | 166 | 20 |
| 1736803740 | 166.65 | -4.85 | -2.83 | 163 | 166.65 | 163 | 3920 |
| 1736544540 | 171.5 | 5.2 | 3.13 | 171.2 | 174.56 | 171.2 | 4416 |
| 1736458140 | 166.3 | 0 | 0.00 | 166.3 | 166.3 | 166.3 | 0 |
| 1736371740 | 166.3 | 5.3 | 3.29 | 167.04 | 167.04 | 166.3 | 240 |
| 1736285400 | 161 | -1.5 | -0.92 | 161 | 161 | 161 | 80 |
| 1736198940 | 162.5 | -3.09 | -1.87 | 162.3 | 162.5 | 162.3 | 60 |
| 1735939740 | 165.59 | 1.27 | 0.77 | 165.59 | 165.59 | 165.59 | 80 |
| 1735853400 | 164.32 | 0.16 | 0.10 | 162.63 | 165 | 162.63 | 159 |
| 1735594200 | 164.16 | 1.53 | 0.94 | 165.36 | 165.76 | 164.16 | 230 |
| 1735334940 | 162.63 | -1.22 | -0.74 | 162.63 | 162.63 | 162.63 | 110 |
| 1735248540 | 163.85 | 3.47 | 2.16 | 162.26 | 163.88 | 162.26 | 83 |
| 1734989340 | 160.38 | -0.12 | -0.07 | 160.38 | 160.38 | 160.38 | 20 |
| 1734730200 | 160.5 | -2.5 | -1.53 | 160.5 | 160.5 | 160.5 | 30 |
| 1734643800 | 163 | -1.97 | -1.19 | 163 | 163 | 163 | 50 |
| 1734557400 | 164.97 | -2.63 | -1.57 | 168.04 | 168.04 | 164.97 | 12 |
| 1734470940 | 167.6 | 4.97 | 3.06 | 167.6 | 167.6 | 167.6 | 10 |
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
