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 | -2.66 | -1.76814676948 | 150.44 | 150.8503 | 146.65 | 19938 | 148.23475368 | SP |
| 4 | 6.66 | 4.7193877551 | 141.12 | 150.8503 | 138.68 | 45883 | 142.06949901 | SP |
| 12 | -2.3 | -1.53251599147 | 150.08 | 152.59 | 138.68 | 35216 | 145.03758664 | SP |
| 26 | 6.99 | 4.96484125293 | 140.79 | 152.59 | 129.7458 | 23723 | 144.43125731 | SP |
| 52 | 19.95 | 15.6066651021 | 127.83 | 152.59 | 126.6291 | 24363 | 140.30631969 | SP |
| 156 | 33.54 | 29.3592436975 | 114.24 | 152.59 | 89.52 | 23438 | 121.64248117 | SP |
| 260 | 50.18 | 51.4139344262 | 97.6 | 152.59 | 59.59 | 27798 | 113.43870508 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 147.78 | -1 | -0.67 | 148.82 | 149.2995 | 147.415 | 25212 |
| 1738279800 | 148.78 | 1.77 | 1.20 | 147.36 | 149.19 | 147.36 | 18613 |
| 1738193400 | 147.01 | 0.02 | 0.01 | 147.19 | 147.8899 | 146.99 | 27617 |
| 1738107000 | 146.99 | -1.35 | -0.91 | 148.13999 | 148.13999 | 146.65 | 13812 |
| 1738020600 | 148.34 | -1.77 | -1.18 | 147.26 | 148.34 | 147.18 | 18913 |
| 1737761400 | 150.11 | 1.64 | 1.10 | 150.44 | 150.8503 | 150 | 20731 |
| 1737675000 | 148.47 | 0 | 0.00 | 148.47 | 148.47 | 148.47 | 0 |
| 1737588600 | 148.47 | -0.16 | -0.11 | 149.38 | 149.38 | 148.47 | 12935 |
| 1737502200 | 148.6299 | 3.18 | 2.19 | 147.16999 | 148.63999 | 147.16999 | 21929 |
| 1737156600 | 145.44999 | 1.25 | 0.87 | 145.41999 | 145.7849 | 145.22 | 11803 |
| 1737070200 | 144.19999 | 0.85 | 0.59 | 143.46 | 144.49 | 143.18 | 23955 |
| 1736983800 | 143.35 | 1.48 | 1.04 | 144.07 | 144.07 | 142.91 | 33287 |
| 1736897400 | 141.87 | 1.11 | 0.79 | 141.59 | 142.25989 | 141.0669 | 20272 |
| 1736811000 | 140.7564 | 0.66 | 0.47 | 138.68 | 140.7564 | 138.68 | 16626 |
| 1736551800 | 140.1 | -2.26 | -1.59 | 141.03 | 141.03 | 139.89009 | 485200 |
| 1736379000 | 142.357 | 0.22 | 0.15 | 141.72999 | 142.357 | 141.02 | 14607 |
| 1736292600 | 142.139 | -0.15 | -0.11 | 143.18 | 143.18 | 141.6232 | 10721 |
| 1736206200 | 142.2936 | 0.38 | 0.26 | 143.13 | 143.415 | 142.03 | 16252 |
| 1735947000 | 141.9177 | 1.06 | 0.75 | 141.12 | 142.13 | 141.1097 | 12969 |
| 1735860600 | 140.85669 | -0.37 | -0.26 | 141.91 | 141.96 | 140.495 | 12793 |
| 1735687800 | 141.22999 | -0.06 | -0.04 | 141.81 | 141.93 | 140.9425 | 23465 |
| 1735601400 | 141.29 | -1.49 | -1.04 | 141.28 | 141.9 | 140.46 | 21663 |
| 1735342200 | 142.7803 | -0.72 | -0.50 | 142.87 | 143.01499 | 142.09 | 14000 |
| 1735255800 | 143.50049 | 0.62 | 0.44 | 142.55 | 143.65799 | 142.55 | 13089 |
| 1735077840 | 142.87639 | 0.59 | 0.41 | 142.31 | 142.87639 | 141.94999 | 11406 |
| 1734996600 | 142.2905 | 0.14 | 0.10 | 142.03 | 142.41999 | 141.09 | 19169 |
| 1734737400 | 142.15 | 1.01 | 0.72 | 140.58 | 142.94999 | 140.58 | 20577 |
| 1734651000 | 141.13999 | -0.58 | -0.41 | 142.28 | 142.38999 | 141.13999 | 39175 |
| 1734564600 | 141.72 | -3.54 | -2.44 | 145.47999 | 145.66999 | 141.66999 | 19224 |
| 1734478200 | 145.26 | -1.98 | -1.34 | 146.08 | 146.08 | 145.04 | 37065 |
| 1734391800 | 147.24 | -0.09 | -0.06 | 147.37 | 147.8 | 147.12 | 25392 |
| 1734132600 | 147.3347 | -0.63 | -0.42 | 147.97999 | 147.97999 | 147.18 | 488585 |
| 1734046200 | 147.9613 | -1.16 | -0.78 | 149.03 | 149.03 | 147.9613 | 8978 |
| 1733959800 | 149.12 | 0.09 | 0.06 | 149.8 | 149.9242 | 149.12 | 14171 |
| 1733873400 | 149.0278 | -0.7 | -0.47 | 149.51 | 149.51 | 148.71 | 17653 |
| 1733787000 | 149.7263 | -1 | -0.66 | 150.94 | 150.94 | 149.7263 | 10358 |
| 1733527800 | 150.7236 | -0.48 | -0.32 | 151.59 | 151.6 | 150.41 | 19398 |
| 1733441400 | 151.20599 | -0.85 | -0.56 | 152.16999 | 152.16999 | 151.20599 | 11564 |
| 1733355000 | 152.0591 | 0.6 | 0.40 | 151.69999 | 152.09 | 151.12 | 13718 |
| 1733268600 | 151.4589 | 0.31 | 0.20 | 151.75 | 151.75 | 151.1374 | 26713 |
| 1733182200 | 151.1492 | -0.16 | -0.11 | 151.75 | 151.75 | 150.69 | 12953 |
| 1732917840 | 151.31 | 1.16 | 0.77 | 150.97 | 151.59 | 150.44 | 23934 |
| 1732750200 | 150.15 | 0.3 | 0.20 | 150.63 | 150.77 | 149.965 | 25729 |
| 1732663800 | 149.85 | -0.51 | -0.34 | 150.11 | 150.11 | 149.66 | 10085 |
| 1732577400 | 150.3641 | 0.76 | 0.51 | 150.66 | 150.9221 | 149.96 | 10860 |
| 1732318200 | 149.6 | 1.54 | 1.04 | 148.3 | 149.85 | 148.3 | 15118 |
| 1732231800 | 148.0575 | 1.32 | 0.90 | 147.31 | 148.43709 | 146.84 | 21668 |
| 1732145400 | 146.7347 | -0.3 | -0.20 | 146.87 | 146.87 | 145.81 | 12060 |
| 1732059000 | 147.031 | -0.46 | -0.31 | 145.94999 | 147.335 | 145.94999 | 13811 |
| 1731972600 | 147.49 | 0.03 | 0.02 | 147.19999 | 147.815 | 147.19999 | 20045 |
| 1731713400 | 147.45679 | -0.78 | -0.52 | 147.72 | 147.98939 | 147.16 | 11305 |
| 1731627000 | 148.2339 | -1.3 | -0.87 | 150.21 | 150.21 | 147.97 | 19093 |
| 1731540600 | 149.53 | -0.16 | -0.11 | 149.53 | 150.05 | 149.4 | 13736 |
| 1731454200 | 149.6898 | -2.21 | -1.46 | 151.38 | 151.38 | 149.07 | 18478 |
| 1731367800 | 151.9 | 0.94 | 0.62 | 151.83 | 152.59 | 151.83 | 11192 |
| 1731108600 | 150.96 | 0.25 | 0.17 | 150.08 | 151.19 | 149.94 | 16307 |
| 1731022200 | 150.71 | 0.55 | 0.37 | 151.01 | 151.58 | 150.19999 | 55892 |
| 1730935800 | 150.1609 | 3.16 | 2.15 | 149.04 | 150.43 | 148.11 | 25881 |
| 1730849400 | 147.0019 | 2.18 | 1.51 | 145.22999 | 147.0019 | 145.22999 | 9200 |
| 1730763000 | 144.82 | -0.02 | -0.02 | 145.21 | 145.69999 | 144.54 | 16650 |
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
