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 | 48 | 4.60652591171 | 1042 | 1095 | 1036 | 23 | 1045.23529412 | CS |
| 4 | 122.45 | 12.6556767092 | 967.55 | 1099 | 960 | 394 | 995.01265237 | CS |
| 12 | 129.82 | 13.5203815951 | 960.18 | 1099 | 955 | 343 | 977.2358924 | CS |
| 26 | 80 | 7.92079207921 | 1010 | 1099 | 930.12 | 227 | 973.8524287 | CS |
| 52 | 135 | 14.1361256545 | 955 | 1100 | 930.12 | 157 | 979.58814306 | CS |
| 156 | 40.0001 | 3.80953369615 | 1049.9999 | 1100 | 913 | 130 | 968.11405571 | CS |
| 260 | 291 | 36.4205256571 | 799 | 1156 | 626.2 | 126 | 893.38588131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 1090 | 44 | 4.21 | 1095 | 1095 | 1075 | 37 |
| 1732746540 | 1046 | 0 | 0.00 | 1046 | 1046 | 1046 | 0 |
| 1732660140 | 1046 | -4 | -0.38 | 1046 | 1094.5 | 1046 | 25 |
| 1732573560 | 1050 | 14 | 1.35 | 1036 | 1050 | 1036 | 27 |
| 1732314000 | 1036 | -4.25 | -0.41 | 1042 | 1042 | 1036 | 16 |
| 1732227900 | 1040.25 | 5.25 | 0.51 | 1035 | 1040.25 | 1035 | 20 |
| 1732141740 | 1035 | 0 | 0.00 | 1025 | 1035 | 1025 | 30 |
| 1732054800 | 1035 | -63.49 | -5.78 | 1027.01 | 1035 | 1025 | 53 |
| 1731968640 | 1098.49 | 108.44 | 10.95 | 989.8 | 1099 | 989.8 | 461 |
| 1731709260 | 990.05 | 1.05 | 0.11 | 989 | 995 | 989 | 8 |
| 1731622800 | 989 | -10 | -1.00 | 977 | 989 | 977 | 109 |
| 1731536760 | 999 | -1 | -0.10 | 1000 | 1013 | 975.6 | 119 |
| 1731450480 | 1000 | 30.99 | 3.20 | 969.5 | 1000 | 967 | 3497 |
| 1731363600 | 969.01 | -0.29 | -0.03 | 969 | 969.99 | 969 | 77 |
| 1731104400 | 969.3 | 1.1 | 0.11 | 969.5 | 969.5 | 968 | 220 |
| 1731018540 | 968.2 | -1.8 | -0.19 | 969.73 | 970 | 968 | 45 |
| 1730931600 | 970 | 3.51 | 0.36 | 966.49 | 970 | 960 | 1372 |
| 1730845680 | 966.49 | 0.74 | 0.08 | 966.3 | 966.49 | 966.3 | 113 |
| 1730759160 | 965.75 | -0.25 | -0.03 | 966.95 | 966.95 | 965.75 | 643 |
| 1730496420 | 966 | -1.07 | -0.11 | 967.55 | 967.8 | 966 | 253 |
| 1730409780 | 967.07 | -0.48 | -0.05 | 967.55 | 967.55 | 966.75 | 28 |
| 1730323500 | 967.55 | 0.55 | 0.06 | 966 | 967.55 | 966 | 156 |
| 1730237280 | 967 | 1 | 0.10 | 967 | 968.49 | 966.25 | 329 |
| 1730150880 | 966 | -0.25 | -0.03 | 967 | 967 | 966 | 101 |
| 1729891500 | 966.25 | -0.25 | -0.03 | 967 | 967 | 966 | 210 |
| 1729805160 | 966.5 | -0.5 | -0.05 | 966.5 | 966.5 | 965.8 | 285 |
| 1729718940 | 967 | 1 | 0.10 | 966.01 | 967 | 966 | 110 |
| 1729632300 | 966 | -2 | -0.21 | 965.77 | 968 | 965.77 | 1115 |
| 1729545600 | 968 | 0.4 | 0.04 | 969.5 | 969.5 | 967 | 79 |
| 1729286400 | 967.6 | -0.91 | -0.09 | 970 | 970 | 967.6 | 654 |
| 1729200000 | 968.51 | 1.16 | 0.12 | 970 | 970 | 967 | 2517 |
| 1729113960 | 967.35 | -0.16 | -0.02 | 967.51 | 970 | 967.35 | 25 |
| 1729027680 | 967.51 | -2.49 | -0.26 | 967.3 | 970.5 | 967.3 | 565 |
| 1728941220 | 970 | -0.5 | -0.05 | 970 | 970.5 | 970 | 57 |
| 1728681900 | 970.5 | 3.2 | 0.33 | 970.69 | 970.69 | 970.5 | 33 |
| 1728595560 | 967.3 | -3.39 | -0.35 | 970.69 | 970.69 | 967.3 | 3 |
| 1728508800 | 970.69 | 2.19 | 0.23 | 970.5 | 970.69 | 967.25 | 51 |
| 1728422580 | 968.5 | -1.4 | -0.14 | 970.5 | 970.5 | 968.5 | 123 |
| 1728336000 | 969.9 | -0.1 | -0.01 | 970.5 | 970.5 | 968.8 | 179 |
| 1728077160 | 970 | 0 | 0.00 | 970 | 970 | 970 | 0 |
| 1727990760 | 970 | -0.44 | -0.05 | 970.01 | 970.5 | 970 | 25 |
| 1727904000 | 970.44 | -0.5 | -0.05 | 971.06 | 971.06 | 970.44 | 8 |
| 1727818140 | 970.94 | -0.12 | -0.01 | 971.06 | 971.06 | 970.94 | 30 |
| 1727731380 | 971.06 | 0.67 | 0.07 | 970.93 | 971.06 | 970.93 | 27 |
| 1727472000 | 970.3891 | 0.13 | 0.01 | 970.37 | 970.45 | 970.27 | 233 |
| 1727386200 | 970.26 | 0 | 0.00 | 970.26 | 970.37 | 970.26 | 81 |
| 1727299200 | 970.26 | 1.2 | 0.12 | 969.06 | 970.26 | 968.8 | 750 |
| 1727212800 | 969.06 | 0.42 | 0.04 | 968.73 | 969.06 | 968.73 | 71 |
| 1727126940 | 968.6428 | 1.55 | 0.16 | 967.11 | 968.73 | 967.11 | 1127 |
| 1726867200 | 967.0968 | 1.11 | 0.11 | 966.23 | 967.11 | 966.23 | 316 |
| 1726781220 | 965.99 | 1.55 | 0.16 | 964.44 | 965.99 | 964.44 | 1164 |
| 1726694460 | 964.44 | 0.94 | 0.10 | 963.99 | 964.44 | 963.85 | 363 |
| 1726608240 | 963.5 | 3 | 0.31 | 961 | 963.85 | 961 | 1295 |
| 1726521720 | 960.5 | 0 | 0.00 | 959.951 | 960.5 | 955 | 17 |
| 1726262940 | 960.5 | 5.49 | 0.57 | 960.5 | 960.5 | 960.5 | 10 |
| 1726176540 | 955.01 | -5.49 | -0.57 | 958.304 | 960.5 | 955.01 | 3 |
| 1726090140 | 960.5 | 0 | 0.00 | 960.01 | 960.5 | 955.01 | 19 |
| 1726003500 | 960.5 | 0.24 | 0.02 | 960.4 | 960.5 | 960.35 | 105 |
| 1725917160 | 960.2635 | 0.16 | 0.02 | 960 | 960.4 | 959.76 | 152 |
| 1725658020 | 960.1 | 0.06 | 0.01 | 960.18 | 960.18 | 960 | 24 |
| 1725571440 | 960.04 | 0.04 | 0.00 | 950 | 960.11 | 950 | 226 |
| 1725485040 | 960 | 0 | 0.00 | 960.05 | 960.05 | 960 | 142 |
| 1725398880 | 960 | 0 | 0.00 | 960.05 | 961 | 960 | 33 |
| 1725053340 | 960 | 15.96 | 1.69 | 949 | 960 | 948 | 320 |
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
