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 | 3.11 | 2.44978337928 | 126.95 | 130.34 | 125.28 | 26301 | 127.40581275 | DR |
| 4 | 26.24 | 25.2745135812 | 103.82 | 130.34 | 101.31 | 28171 | 118.70720011 | DR |
| 12 | 13.45 | 11.5341737415 | 116.61 | 130.34 | 101.31 | 23704 | 112.66086336 | DR |
| 26 | 14.13 | 12.1883895454 | 115.93 | 130.34 | 101.13 | 23499 | 111.37149907 | DR |
| 52 | 69.95 | 116.369988355 | 60.11 | 130.34 | 59.81 | 22012 | 102.60583847 | DR |
| 156 | 112.16 | 626.592178771 | 17.9 | 130.34 | 17.56 | 18686 | 67.67631508 | DR |
| 260 | 108.942 | 515.872715219 | 21.118 | 130.34 | 9.24 | 13199 | 66.10039405 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 129.1645 | 1.18 | 0.93 | 129.41999 | 129.8 | 128.8 | 18288 |
| 1732573560 | 127.98 | -0.87 | -0.68 | 129.94999 | 129.94999 | 127.1 | 31277 |
| 1732314000 | 128.85 | 1.96 | 1.54 | 128.66999 | 129.1 | 127.91 | 15294 |
| 1732227900 | 126.89 | 0.74 | 0.59 | 126.88 | 127.67 | 126.282 | 18066 |
| 1732141740 | 126.15 | -2.76 | -2.14 | 126.95 | 126.95 | 125.28 | 49609 |
| 1732054800 | 128.91 | 5.39 | 4.36 | 127.1 | 129.18 | 125.39 | 101602 |
| 1731968640 | 123.52 | 2.14 | 1.76 | 122.83 | 123.68 | 122.83 | 11869 |
| 1731709260 | 121.383 | 2.83 | 2.39 | 121.88 | 122.24 | 120.865 | 14084 |
| 1731622800 | 118.55 | -1.94 | -1.61 | 120.03 | 120.275 | 118.55 | 15333 |
| 1731536760 | 120.49 | -1.68 | -1.38 | 120.12 | 121.518 | 119.44 | 20297 |
| 1731450480 | 122.17 | 1.97 | 1.64 | 121.33 | 122.23 | 121.12 | 18812 |
| 1731363600 | 120.2 | 3.06 | 2.61 | 120.39 | 121.1 | 119.66 | 26198 |
| 1731104400 | 117.14 | 1.27 | 1.10 | 116.5 | 117.14 | 115.86 | 26007 |
| 1731018540 | 115.87 | 8.94 | 8.36 | 114.9 | 117.71 | 113.7 | 47048 |
| 1730931600 | 106.93 | 2.23 | 2.13 | 105.19 | 106.93 | 104.56 | 29517 |
| 1730845680 | 104.7 | 2.98 | 2.93 | 103.68 | 105.19 | 103.66 | 13625 |
| 1730759160 | 101.72 | -1.49 | -1.44 | 102.95 | 103.03 | 101.31 | 37795 |
| 1730496420 | 103.21 | 0.27 | 0.26 | 104.24 | 104.24 | 103.2 | 26056 |
| 1730409780 | 102.94 | -2.47 | -2.34 | 103.04 | 103.281 | 101.92 | 29955 |
| 1730323500 | 105.405 | -0.33 | -0.31 | 103.82 | 106.08 | 103.82 | 13721 |
| 1730237280 | 105.73 | -0.9 | -0.84 | 105.755 | 106.08 | 105.53 | 23886 |
| 1730150880 | 106.63 | 1.63 | 1.56 | 105.58 | 106.63 | 105.27 | 14317 |
| 1729891500 | 104.995 | -3.74 | -3.44 | 106.71 | 106.71 | 104.67 | 15993 |
| 1729805160 | 108.73 | 2.88 | 2.72 | 108.68 | 108.882 | 108.11 | 9385 |
| 1729718940 | 105.85 | -0.95 | -0.89 | 105.92 | 106.35 | 105.551 | 16182 |
| 1729632300 | 106.8 | 0.5 | 0.47 | 106.13 | 107.05 | 106.055 | 8317 |
| 1729545600 | 106.3 | 0.28 | 0.26 | 106.39 | 106.92 | 105.94 | 13070 |
| 1729286400 | 106.02 | 1.15 | 1.10 | 105.33 | 106.03 | 105.32 | 8028 |
| 1729200000 | 104.87 | -0.05 | -0.05 | 106.23 | 106.23 | 104.68 | 39921 |
| 1729113960 | 104.92 | 0 | 0.00 | 105.36 | 106.03 | 104.31 | 36650 |
| 1729027680 | 104.92 | -1 | -0.94 | 106.747 | 106.99 | 103.7 | 17491 |
| 1728941220 | 105.92 | 2.43 | 2.35 | 105.15 | 105.92 | 104.865 | 22573 |
| 1728681900 | 103.49 | -1.8 | -1.71 | 103.1 | 104.69 | 103 | 44864 |
| 1728595560 | 105.29 | -3.55 | -3.26 | 106.0699 | 106.0699 | 104.81 | 53338 |
| 1728508800 | 108.84 | -1.71 | -1.55 | 108.04 | 109.45 | 107.765 | 17869 |
| 1728422580 | 110.55 | 0.17 | 0.15 | 111.11 | 111.15 | 110.0249 | 13586 |
| 1728336000 | 110.38 | -4 | -3.50 | 109.7955 | 111.23 | 109.73 | 20134 |
| 1728077220 | 114.38 | 0.83 | 0.74 | 114.22 | 114.38 | 112.94 | 20031 |
| 1727990760 | 113.545 | -0.56 | -0.49 | 113.62 | 114.2 | 112.5 | 9953 |
| 1727904000 | 114.1 | 0.57 | 0.50 | 114.48 | 115.14 | 113.61 | 8605 |
| 1727818140 | 113.532 | 5.36 | 4.96 | 109.03 | 114.38 | 109.03 | 33774 |
| 1727731380 | 108.17 | 0.63 | 0.59 | 107.03 | 108.41 | 107.03 | 12913 |
| 1727472000 | 107.54 | -1.05 | -0.97 | 108.282 | 108.282 | 107.23 | 7280 |
| 1727386200 | 108.59 | -0.62 | -0.57 | 108 | 108.6 | 107.24 | 7313 |
| 1727299200 | 109.21 | 0.77 | 0.71 | 109.62 | 110.14 | 109.21 | 5304 |
| 1727212800 | 108.44 | -0.1 | -0.09 | 108.8 | 108.89 | 107.82 | 39802 |
| 1727126940 | 108.538 | -0.52 | -0.48 | 107.6 | 108.79 | 107.57 | 28930 |
| 1726867200 | 109.06 | -1.03 | -0.94 | 110.02 | 110.02 | 108.46 | 10060 |
| 1726781220 | 110.09 | 3.5 | 3.28 | 110.2 | 110.38 | 109.1 | 16561 |
| 1726694460 | 106.59 | -0.76 | -0.71 | 107.43 | 107.815 | 106.2322 | 34905 |
| 1726608240 | 107.35 | -8.22 | -7.11 | 109.64 | 109.64 | 106.84 | 92339 |
| 1726521720 | 115.57 | 0.54 | 0.47 | 115.46 | 116.06 | 115.2029 | 22677 |
| 1726262940 | 115.03 | -0.12 | -0.10 | 115.545 | 115.95 | 114.82 | 22006 |
| 1726176540 | 115.15 | 2.01 | 1.78 | 113.2 | 115.33 | 113.135 | 29765 |
| 1726090140 | 113.14 | 0.28 | 0.25 | 112.005 | 113.25 | 112.005 | 17852 |
| 1726003500 | 112.86 | 0.69 | 0.62 | 113 | 113 | 112.2 | 12816 |
| 1725917160 | 112.17 | 0.22 | 0.20 | 111.92 | 112.684 | 111.6 | 7499 |
| 1725658020 | 111.95 | -2.38 | -2.08 | 114.43 | 114.43 | 111.27 | 16840 |
| 1725571440 | 114.33 | -1.67 | -1.44 | 113.3 | 114.54 | 113.22 | 10699 |
| 1725485040 | 116 | 1.25 | 1.09 | 116.61 | 116.71 | 115.57 | 15291 |
| 1725398880 | 114.75 | -5.3 | -4.41 | 115.59 | 115.59 | 113.93 | 11462 |
| 1725053340 | 120.05 | -0.09 | -0.07 | 120 | 120.19 | 119.47 | 15435 |
| 1724966400 | 120.135 | -0.57 | -0.47 | 121.04 | 121.04 | 120.0177 | 37675 |
| 1724880360 | 120.7 | 1.26 | 1.05 | 120.89 | 121.11 | 120.52 | 8487 |
| 1724794080 | 119.44 | -0.11 | -0.09 | 119.27 | 119.695 | 118.91 | 9065 |
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
