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 | 8.03 | 6.13679786015 | 130.85 | 139 | 127.74 | 106620 | 132.92148438 | SP |
| 4 | -3.08 | -2.16962524655 | 141.96 | 143.245 | 116.88 | 238576 | 131.2187909 | SP |
| 12 | -18.41 | -11.7044948821 | 157.29 | 159.9029 | 116.88 | 293220 | 144.50061478 | SP |
| 26 | 2.11 | 1.54273598011 | 136.77 | 159.9029 | 116.88 | 204902 | 145.29882245 | SP |
| 52 | 26.85 | 23.9667946086 | 112.03 | 159.9029 | 111.02 | 141667 | 138.99792227 | SP |
| 156 | 46.81 | 50.8417508418 | 92.07 | 159.9029 | 80.63 | 98447 | 117.70404861 | SP |
| 260 | 83.08 | 148.888888889 | 55.8 | 159.9029 | 54.53 | 90931 | 110.64229156 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 138.88 | 0.57 | 0.41 | 138.13999 | 139.36226 | 137.94 | 45561 |
| 1745533800 | 138.31 | 3.48 | 2.58 | 135.09 | 138.51 | 134.838 | 97840 |
| 1745447400 | 134.83 | 1.36 | 1.02 | 136.66999 | 139 | 134.68 | 59948 |
| 1745361000 | 133.47 | 4.5 | 3.49 | 130.66999 | 133.63999 | 130.63 | 99233 |
| 1745274600 | 128.97 | -3.15 | -2.38 | 130.85 | 131.195 | 127.74 | 173971 |
| 1744929000 | 132.12 | 1.21 | 0.92 | 131.66999 | 133.44999 | 131.62 | 105586 |
| 1744842600 | 130.91 | -2.91 | -2.17 | 132.65 | 133.19 | 129.84 | 132102 |
| 1744756200 | 133.82 | 0.5 | 0.38 | 134.02 | 135.24 | 133.82 | 112137 |
| 1744669800 | 133.32 | 1.69 | 1.28 | 134.24 | 134.4419 | 132.22 | 83598 |
| 1744410600 | 131.63 | 2.86 | 2.22 | 128.13999 | 132.27 | 127.51 | 90897 |
| 1744324200 | 128.77 | -4.81 | -3.60 | 130.66999 | 130.72999 | 125 | 111352 |
| 1744237800 | 133.58 | 11.54 | 9.46 | 120.34 | 134.28 | 119.6 | 233515 |
| 1744151400 | 122.04 | -0.82 | -0.67 | 128.33 | 128.6102 | 120.28 | 209420 |
| 1744065000 | 122.86 | -1.07 | -0.86 | 119.57 | 127.5 | 116.88 | 846608 |
| 1743805800 | 123.93 | -9.88 | -7.38 | 128.87 | 129.83 | 123.6 | 432157 |
| 1743719400 | 133.81 | -8.92 | -6.25 | 136.16 | 137.195 | 133.59 | 805612 |
| 1743633000 | 142.72999 | 2.27 | 1.62 | 138.9 | 143.245 | 138.88 | 116026 |
| 1743546600 | 140.46 | 0.35 | 0.25 | 139.84 | 141.3398 | 138.3501 | 210768 |
| 1743460200 | 140.11 | 0.7 | 0.50 | 137.31 | 140.6556 | 136.61 | 175504 |
| 1743201000 | 139.41 | -2.87 | -2.02 | 141.96 | 142.35 | 138.74 | 448458 |
| 1743114600 | 142.28 | -2.12 | -1.47 | 143.37 | 143.8 | 141.845 | 405433 |
| 1743028200 | 144.4 | -2.34 | -1.59 | 147.15 | 147.55 | 143.82 | 92838 |
| 1742941800 | 146.74 | 1.22 | 0.84 | 146.19 | 146.93 | 145.52 | 154520 |
| 1742855400 | 145.52 | 3.52 | 2.48 | 144.36 | 146.0047 | 144 | 263447 |
| 1742596200 | 142 | -0.26 | -0.18 | 141.18 | 142.22 | 140.35 | 126170 |
| 1742509800 | 142.26 | 0.36 | 0.25 | 140.85 | 143.12 | 140.85 | 248043 |
| 1742423400 | 141.9 | 1.99 | 1.42 | 140.12 | 143.1 | 139.51 | 133793 |
| 1742337000 | 139.91 | -1 | -0.71 | 140.13999 | 140.38999 | 139.141 | 257616 |
| 1742250600 | 140.91 | 2.77 | 2.01 | 138.03 | 141.83 | 138.03 | 340469 |
| 1741991400 | 138.13999 | 3.46 | 2.57 | 136.66 | 138.52 | 136.25 | 103756 |
| 1741905000 | 134.68 | -2.06 | -1.51 | 136.52 | 136.64429 | 134.12 | 63563 |
| 1741818600 | 136.74 | 1.07 | 0.79 | 137.78 | 138.15 | 135.0291 | 232721 |
| 1741732200 | 135.66999 | 0.01 | 0.01 | 135.88999 | 137.395 | 134.55 | 145326 |
| 1741645800 | 135.66 | -6.42 | -4.52 | 139.13999 | 139.13999 | 133.97 | 214317 |
| 1741390200 | 142.08 | -1.3 | -0.91 | 142.6 | 143.275 | 138.44 | 310001 |
| 1741303800 | 143.38 | -3.71 | -2.52 | 144.97 | 146.29 | 142.76 | 155858 |
| 1741217400 | 147.09 | 2.22 | 1.53 | 145.32 | 147.65 | 144.44999 | 111800 |
| 1741131000 | 144.87 | -5.12 | -3.41 | 148.54 | 148.54 | 143.0067 | 276000 |
| 1741044600 | 149.99 | -2.78 | -1.82 | 154.32 | 154.32 | 149.185 | 196950 |
| 1740785400 | 152.77 | 3.33 | 2.23 | 149.94999 | 152.88999 | 149.81 | 192337 |
| 1740699000 | 149.44 | -1.15 | -0.76 | 151.47 | 152.82 | 149.19 | 257787 |
| 1740612600 | 150.59 | 0.64 | 0.43 | 150.28 | 152.06 | 150.02 | 238423 |
| 1740526200 | 149.94999 | -1.71 | -1.13 | 151.86 | 152.13 | 148.11 | 3360688 |
| 1740439800 | 151.66 | -1.04 | -0.68 | 153.33 | 153.7999 | 150.72999 | 2092096 |
| 1740180600 | 152.69999 | -2.98 | -1.91 | 156.6 | 156.6 | 152.3 | 86197 |
| 1740094200 | 155.68 | -3.46 | -2.17 | 159.09 | 159.09 | 154.25 | 132494 |
| 1740007800 | 159.13999 | -0.16 | -0.10 | 159.18 | 159.41999 | 158.38999 | 102380 |
| 1739921400 | 159.3 | 0.35 | 0.22 | 159.44999 | 159.44999 | 158.29 | 186749 |
| 1739575800 | 158.94999 | -0.04 | -0.03 | 159.03 | 159.90289 | 158.4156 | 109267 |
| 1739489400 | 158.99 | 2.44 | 1.56 | 158.53 | 159.08 | 157.22999 | 133001 |
| 1739403000 | 156.55 | 0.29 | 0.19 | 155.05 | 156.55 | 154.85 | 173298 |
| 1739316600 | 156.26 | 0.02 | 0.01 | 156.55 | 156.83 | 155.12209 | 115598 |
| 1739230200 | 156.24 | -1.61 | -1.02 | 158.56 | 158.56 | 155.55 | 179916 |
| 1738971000 | 157.85 | -0.2 | -0.13 | 158.43 | 158.93 | 157.61 | 263085 |
| 1738884600 | 158.05 | 1.71 | 1.09 | 157.5 | 158.3389 | 157.18 | 440741 |
| 1738798200 | 156.34 | 1.27 | 0.82 | 155.86 | 156.46 | 154.66 | 181265 |
| 1738711800 | 155.07 | -0.38 | -0.24 | 155.3 | 156.3 | 154.82 | 111938 |
| 1738625400 | 155.44999 | -0.99 | -0.63 | 153.25 | 155.97999 | 152.88 | 231908 |
| 1738366200 | 156.44 | -0.71 | -0.45 | 157.29 | 157.79 | 156.1 | 116850 |
| 1738279800 | 157.15 | 1.92 | 1.24 | 156.33 | 157.76 | 156.16 | 110251 |
| 1738193400 | 155.22999 | -0.19 | -0.12 | 154.94999 | 155.9 | 154.28 | 105087 |
| 1738107000 | 155.41999 | 0.91 | 0.59 | 154.44999 | 155.91999 | 154.07 | 94597 |
| 1738020600 | 154.51 | -1.16 | -0.75 | 154.08 | 154.56 | 152.75 | 109466 |
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
