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 | 4.71 | 3.1619226638 | 148.96 | 153.67 | 148.33 | 61388 | 150.34132496 | SP |
| 4 | 18.06 | 13.3176019468 | 135.61 | 153.67 | 132.13 | 94203 | 145.76336562 | SP |
| 12 | 26.67 | 21 | 127 | 153.67 | 120.82 | 104533 | 133.8909425 | SP |
| 26 | 35.18 | 29.690269221 | 118.49 | 153.67 | 114.17 | 87679 | 128.30179041 | SP |
| 52 | 56.93 | 58.8484597891 | 96.74 | 153.67 | 96.74 | 87714 | 120.68616288 | SP |
| 156 | 43.34 | 39.2821535394 | 110.33 | 153.67 | 80.63 | 82274 | 105.1293715 | SP |
| 260 | 85.65 | 125.918847398 | 68.02 | 153.67 | 42.54 | 75065 | 100.34417834 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 152 | 1.23 | 0.82 | 150.58 | 152.06 | 150.4 | 44616 |
| 1732231800 | 150.77 | 1.13 | 0.76 | 150.94 | 151.525 | 149.52 | 63769 |
| 1732145400 | 149.63999 | -0.09 | -0.06 | 151.06 | 151.16 | 148.33 | 28473 |
| 1732059000 | 149.72999 | -0.35 | -0.23 | 149.27 | 150.3617 | 148.875 | 105499 |
| 1731972600 | 150.08 | 1.37 | 0.92 | 148.96 | 150.4524 | 148.43 | 64581 |
| 1731713400 | 148.71 | 0.93 | 0.63 | 147.8 | 148.86 | 147.38 | 49604 |
| 1731627000 | 147.78 | -0.7 | -0.47 | 149.66999 | 150.02 | 147.75 | 71125 |
| 1731540600 | 148.47999 | -0.92 | -0.62 | 150.19 | 150.96 | 148.24 | 82891 |
| 1731454200 | 149.4 | -1.11 | -0.74 | 149.8 | 150.412 | 148.72 | 74192 |
| 1731367800 | 150.51 | 4.57 | 3.13 | 148.62 | 151.21 | 148.62 | 390933 |
| 1731108600 | 145.94 | 2.01 | 1.40 | 144.57 | 146.7499 | 144.36 | 142633 |
| 1731022200 | 143.93 | -1.29 | -0.89 | 144.69 | 144.97 | 143.69 | 143322 |
| 1730935800 | 145.22 | 10.13 | 7.50 | 142.665 | 145.43 | 141 | 309613 |
| 1730849400 | 135.09 | 2.07 | 1.56 | 132.99 | 135.12 | 132.99 | 33877 |
| 1730763000 | 133.02 | -0.09 | -0.07 | 132.97999 | 133.33 | 132.13 | 66196 |
| 1730500200 | 133.11 | 0.49 | 0.37 | 133.29 | 134.225 | 133.05 | 39728 |
| 1730413800 | 132.62 | -2.8 | -2.07 | 134.9 | 134.9 | 132.62 | 74359 |
| 1730327400 | 135.41999 | -0.99 | -0.73 | 136.11 | 136.99 | 135.41999 | 27188 |
| 1730241000 | 136.41 | 0.12 | 0.09 | 136.21 | 137.3623 | 136.21 | 31088 |
| 1730154600 | 136.29 | 1.72 | 1.28 | 135.61 | 136.49 | 135.61 | 40366 |
| 1729895400 | 134.57 | -1.5 | -1.10 | 136.77 | 136.77 | 134.09 | 66071 |
| 1729809000 | 136.07 | 0.82 | 0.61 | 135.66 | 136.2147 | 135.21 | 40964 |
| 1729722600 | 135.25 | -1.13 | -0.83 | 135.88999 | 136.165 | 134.63 | 142139 |
| 1729636200 | 136.38 | -0.81 | -0.59 | 136.47 | 136.51 | 135.72 | 27185 |
| 1729549800 | 137.19 | -1.29 | -0.93 | 138.1 | 138.1 | 136.57 | 53820 |
| 1729290600 | 138.47999 | 0.99 | 0.72 | 137.68 | 138.74 | 137.59 | 53601 |
| 1729204200 | 137.49 | -0.49 | -0.36 | 138.4 | 138.4 | 137.4 | 41235 |
| 1729117800 | 137.97999 | 2.08 | 1.53 | 136.97999 | 138.25 | 136.75 | 46364 |
| 1729031400 | 135.9 | 1.06 | 0.79 | 136.5 | 136.97999 | 135.54 | 90365 |
| 1728945000 | 134.84 | 2.06 | 1.55 | 133.34 | 134.85 | 133.115 | 183161 |
| 1728685800 | 132.78 | 2.39 | 1.83 | 130.97 | 132.83 | 130.97 | 130767 |
| 1728599400 | 130.38999 | -0.81 | -0.62 | 131.03 | 131.03 | 129.9581 | 425898 |
| 1728513000 | 131.19999 | 1.1 | 0.85 | 130.24 | 131.55 | 130.10499 | 38567 |
| 1728426600 | 130.1 | 1.56 | 1.21 | 129.02 | 130.24 | 129.02 | 47017 |
| 1728340200 | 128.54 | -1.07 | -0.83 | 129.36 | 129.93 | 128.36 | 53181 |
| 1728081000 | 129.61 | 1.56 | 1.22 | 129.3 | 129.9232 | 128.38999 | 49272 |
| 1727994600 | 128.05 | 0.03 | 0.02 | 127.54 | 128.16999 | 127.16 | 37149 |
| 1727908200 | 128.02 | 0.38 | 0.30 | 127.63 | 128.15 | 127.235 | 26904 |
| 1727821800 | 127.64 | -0.92 | -0.72 | 128.56 | 128.56 | 126.77 | 21348 |
| 1727735400 | 128.56 | -0.02 | -0.02 | 128.12 | 128.57 | 127.2001 | 26320 |
| 1727476200 | 128.58 | 0.83 | 0.65 | 128.18 | 129.12 | 127.9 | 48443 |
| 1727389800 | 127.75 | 0.59 | 0.46 | 127.77 | 128.04 | 127.37 | 73093 |
| 1727303400 | 127.16 | -1.28 | -1.00 | 128.16999 | 128.29 | 126.78 | 971000 |
| 1727217000 | 128.44 | 0.36 | 0.28 | 128.47 | 128.47 | 127.42 | 24547 |
| 1727130600 | 128.08 | 0.06 | 0.05 | 128.31 | 128.99 | 128.08 | 49443 |
| 1726871400 | 128.02 | -0.43 | -0.33 | 128 | 128.31219 | 127.48 | 52332 |
| 1726785000 | 128.44999 | 2.25 | 1.78 | 128.22999 | 128.63999 | 127.3 | 42697 |
| 1726698600 | 126.2 | -0.46 | -0.36 | 126.72 | 127.97 | 126.2 | 47628 |
| 1726612200 | 126.66 | 0.05 | 0.04 | 127.23 | 127.311 | 126.23 | 74705 |
| 1726525800 | 126.61 | 1.56 | 1.25 | 125.54 | 126.88 | 125.54 | 97313 |
| 1726266600 | 125.05 | 0.77 | 0.62 | 124.57 | 125.44 | 124.57 | 61332 |
| 1726180200 | 124.28 | 0.57 | 0.46 | 123.8 | 124.28 | 122.79 | 56548 |
| 1726093800 | 123.71 | -0.06 | -0.05 | 123.05 | 123.71 | 120.82 | 103849 |
| 1726007400 | 123.77 | -0.76 | -0.61 | 124.75 | 124.75 | 122.41 | 68992 |
| 1725921000 | 124.53 | 1.51 | 1.23 | 124.14 | 125.5025 | 124.01 | 70646 |
| 1725661800 | 123.02 | -2.56 | -2.04 | 125.66 | 126.26 | 122.68 | 188066 |
| 1725575400 | 125.58 | -0.05 | -0.04 | 125.98 | 125.99 | 124.61 | 446574 |
| 1725489000 | 125.63 | 0.49 | 0.39 | 125.26 | 126.3 | 124.97 | 104578 |
| 1725402600 | 125.14 | -2.59 | -2.03 | 127 | 127 | 124.386 | 100293 |
| 1725057000 | 127.73 | 0.88 | 0.69 | 127.22 | 127.73 | 126.245 | 28346 |
| 1724970600 | 126.85 | 0.71 | 0.56 | 126.75 | 127.465 | 126.06 | 49631 |
| 1724884200 | 126.14 | -0.62 | -0.49 | 126.48 | 127.09 | 125.44 | 103178 |
| 1724797800 | 126.76 | 0.38 | 0.30 | 126.48 | 126.96 | 126.33 | 75466 |
| 1724711400 | 126.38 | 0.06 | 0.05 | 126.96 | 127.25 | 126.26 | 46851 |
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
