We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2.5 | 1.80557561751 | 138.46 | 141.76 | 136.875 | 667807 | 140.28691939 | CS |
| 4 | 1.71 | 1.22800718133 | 139.25 | 141.76 | 133.14 | 658379 | 138.92653368 | CS |
| 12 | -12.24 | -7.98955613577 | 153.2 | 153.2 | 133.14 | 606426 | 141.7057001 | CS |
| 26 | 14.23 | 11.2285962282 | 126.73 | 154.5 | 125.88 | 648934 | 140.54813186 | CS |
| 52 | 25.83 | 22.435507687 | 115.13 | 154.5 | 114.09 | 668584 | 134.93762998 | CS |
| 156 | 9.87 | 7.52917842703 | 131.09 | 154.5 | 106.78 | 625947 | 130.1503546 | CS |
| 260 | 53.46 | 61.0971428571 | 87.5 | 154.5 | 59.29 | 690584 | 117.1433615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 140.96 | -0.23 | -0.16 | 141 | 141.76 | 139.285 | 1270523 |
| 1718923200 | 141.19 | 0.19 | 0.13 | 141 | 141.665 | 140.44 | 951228 |
| 1718750400 | 141 | 0.26 | 0.18 | 140.91999 | 141.70689 | 140.52189 | 567609 |
| 1718664000 | 140.74 | 2.54 | 1.84 | 138 | 140.93 | 137.69999 | 449275 |
| 1718404800 | 138.19999 | -0.99 | -0.71 | 138.46 | 139.66 | 136.875 | 703115 |
| 1718318400 | 139.19 | -0.63 | -0.45 | 139.69999 | 139.82 | 137.41 | 571225 |
| 1718232000 | 139.82 | 0.33 | 0.24 | 140.4 | 141 | 138.91999 | 648812 |
| 1718145600 | 139.49 | -0.53 | -0.38 | 139.41999 | 139.53 | 138.02 | 522239 |
| 1718059200 | 140.02 | 0.96 | 0.69 | 138.83 | 140.16 | 138.54 | 551563 |
| 1717800000 | 139.06 | 0.76 | 0.55 | 138.3 | 140.59 | 138.175 | 505088 |
| 1717713600 | 138.3 | 0 | 0.00 | 137.57 | 138.51 | 136.85 | 517084 |
| 1717627200 | 138.3 | -0.32 | -0.23 | 138.52 | 139.1 | 136.88 | 716485 |
| 1717540800 | 138.62 | 0.64 | 0.46 | 137.66999 | 138.66999 | 136.47 | 682059 |
| 1717454400 | 137.97999 | -1.36 | -0.98 | 139.43 | 139.4806 | 136.41999 | 595167 |
| 1717195200 | 139.34 | 1.97 | 1.43 | 137.83 | 139.54 | 136.345 | 1230697 |
| 1717108800 | 137.37 | 3.25 | 2.42 | 134 | 137.65 | 133.13999 | 897875 |
| 1717022400 | 134.12 | -3.39 | -2.47 | 136.56 | 136.93 | 134.1 | 583104 |
| 1716936000 | 137.51 | -2.99 | -2.13 | 140.81 | 140.875 | 137.345 | 647372 |
| 1716590400 | 140.5 | 1.98 | 1.43 | 139.25 | 140.635 | 138.15 | 532132 |
| 1716504000 | 138.52 | 0.65 | 0.47 | 138.07 | 139.77 | 137.36 | 794518 |
| 1716417600 | 137.87 | -0.92 | -0.66 | 138.75 | 139 | 137.26 | 718539 |
| 1716331200 | 138.79 | 1.9 | 1.39 | 136.93 | 138.91999 | 135.66 | 720595 |
| 1716244800 | 136.88999 | 0.45 | 0.33 | 136.43 | 137.47999 | 136.07 | 394735 |
| 1715985600 | 136.44 | -1.31 | -0.95 | 138.02 | 138.095 | 135.94 | 482279 |
| 1715899200 | 137.75 | 0.04 | 0.03 | 137.28 | 138.09 | 135.8 | 739302 |
| 1715812800 | 137.71 | -0.16 | -0.12 | 138.57 | 138.57 | 137.04 | 548568 |
| 1715726400 | 137.87 | -0.45 | -0.33 | 138.97999 | 139.18 | 137.46 | 399898 |
| 1715640000 | 138.32 | -0.92 | -0.66 | 139.88999 | 139.94999 | 138.1 | 503971 |
| 1715380800 | 139.24 | -0.55 | -0.39 | 140.62 | 140.72999 | 138.74 | 472520 |
| 1715294400 | 139.79 | 1.28 | 0.92 | 138.69999 | 140.62 | 137.99 | 1086217 |
| 1715208000 | 138.51 | -3.13 | -2.21 | 139 | 140.8 | 137.3564 | 1291417 |
| 1715121600 | 141.63999 | -7.44 | -4.99 | 148.01 | 149.02 | 140.15 | 1386742 |
| 1715035200 | 149.08 | 0.98 | 0.66 | 149.41 | 151 | 148.5 | 1085767 |
| 1714776000 | 148.1 | 3.17 | 2.19 | 145.88 | 148.33 | 144.85 | 668452 |
| 1714689600 | 144.93 | 1.74 | 1.22 | 143.61 | 145 | 141.935 | 423633 |
| 1714603200 | 143.19 | -0.34 | -0.24 | 143.86 | 144.985 | 143.04 | 496417 |
| 1714516800 | 143.53 | -2.32 | -1.59 | 145.31 | 145.82499 | 143.4 | 458275 |
| 1714430400 | 145.85 | 0.94 | 0.65 | 144.88999 | 145.94999 | 144.88999 | 596475 |
| 1714171200 | 144.91 | 0.73 | 0.51 | 143.94 | 145.61 | 143.94 | 390989 |
| 1714084800 | 144.18 | 0.2 | 0.14 | 143.3 | 144.19 | 141.99 | 282535 |
| 1713998400 | 143.97999 | -0.65 | -0.45 | 144.18 | 144.97 | 143.16 | 350125 |
| 1713912000 | 144.63 | 0.52 | 0.36 | 144.61 | 145.38 | 144.4 | 345363 |
| 1713825600 | 144.11 | 0.28 | 0.19 | 144.86 | 145.19999 | 143.66999 | 324237 |
| 1713566400 | 143.83 | 0.33 | 0.23 | 144.16999 | 144.88999 | 143.1501 | 382593 |
| 1713480000 | 143.5 | 0.53 | 0.37 | 143.5 | 144.78 | 142.94999 | 311012 |
| 1713393600 | 142.97 | -2.01 | -1.39 | 145.91 | 145.91 | 141.57 | 552745 |
| 1713307200 | 144.97999 | 1 | 0.69 | 144 | 145.22 | 143.4754 | 589256 |
| 1713220800 | 143.97999 | -0.67 | -0.46 | 146.34 | 146.34 | 143.68 | 524961 |
| 1712961600 | 144.65 | -1.24 | -0.85 | 144.9 | 145.91999 | 143.84 | 477362 |
| 1712875200 | 145.88999 | 1.55 | 1.07 | 144.34 | 146.72999 | 142.62 | 604672 |
| 1712788800 | 144.34 | -2.38 | -1.62 | 144.72 | 145.61 | 144.3 | 291860 |
| 1712702400 | 146.72 | 0.6 | 0.41 | 146.93 | 147.26 | 145.16 | 433891 |
| 1712616000 | 146.12 | -1.8 | -1.22 | 148.33 | 149.11 | 145.9888 | 604045 |
| 1712356800 | 147.91999 | -1.22 | -0.82 | 149.24 | 149.83 | 147.81 | 540129 |
| 1712270400 | 149.13999 | -0.73 | -0.49 | 151.22999 | 152 | 148.621 | 587679 |
| 1712184000 | 149.87 | 0.16 | 0.11 | 149.78 | 150.94 | 149.51 | 771587 |
| 1712097600 | 149.71 | -1.52 | -1.01 | 151.46 | 151.505 | 149.3 | 718141 |
| 1712011200 | 151.22999 | -2.5 | -1.63 | 153.19999 | 153.19999 | 150.72999 | 413606 |
| 1711665600 | 153.72999 | 0.8 | 0.52 | 152.99 | 154.5 | 152.69999 | 495609 |
| 1711579200 | 152.93 | 2.55 | 1.70 | 151.41999 | 153.01 | 151.34 | 600374 |
| 1711492800 | 150.38 | 0.3 | 0.20 | 150.77 | 151.57499 | 150.18 | 462737 |
| 1711406400 | 150.08 | 0.05 | 0.03 | 150.16999 | 150.49 | 149.04 | 593794 |
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
