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 | 1.895 | 1.32240055827 | 143.3 | 145.44 | 142.4317 | 90795 | 143.66636293 | SP |
| 4 | 6.285 | 4.52451227413 | 138.91 | 145.44 | 132.39 | 98406 | 139.41723751 | SP |
| 12 | 6.035 | 4.33673469388 | 139.16 | 145.44 | 127.35 | 116612 | 137.64323629 | SP |
| 26 | 13.695 | 10.4144486692 | 131.5 | 145.44 | 122.73 | 139309 | 134.33514334 | SP |
| 52 | 40.705 | 38.9558809455 | 104.49 | 145.44 | 100.32 | 168957 | 123.50280403 | SP |
| 156 | -0.235 | -0.161589768273 | 145.43 | 146.2837 | 78.25 | 236665 | 108.78891081 | SP |
| 260 | 57.675 | 65.8992230347 | 87.52 | 151.268 | 66.51 | 222565 | 107.51547248 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 144.47 | 0.5 | 0.35 | 145.19999 | 145.41 | 143.87 | 68292 |
| 1727303400 | 143.97 | -0.33 | -0.23 | 144.22 | 144.94 | 143.94 | 99991 |
| 1727217000 | 144.3 | 1.16 | 0.81 | 143.82 | 144.3595 | 142.79 | 60276 |
| 1727130600 | 143.13999 | 0.08 | 0.06 | 143.99 | 144.06 | 143 | 165598 |
| 1726871400 | 143.06 | 0.04 | 0.03 | 143.3 | 143.5 | 142.4317 | 59818 |
| 1726785000 | 143.02 | 2.27 | 1.61 | 143.32 | 143.86 | 142.47 | 247743 |
| 1726698600 | 140.75 | -0.06 | -0.04 | 141.02 | 141.99 | 140.52 | 106925 |
| 1726612200 | 140.81 | 0.53 | 0.38 | 141.03 | 141.74 | 140.01 | 46949 |
| 1726525800 | 140.28 | 1.28 | 0.92 | 139.13999 | 140.38 | 138.77 | 56222 |
| 1726266600 | 139 | 1.48 | 1.08 | 137.58 | 139.29 | 137.58 | 79798 |
| 1726180200 | 137.52 | 2.43 | 1.80 | 136.13 | 137.6 | 136.115 | 116595 |
| 1726093800 | 135.09 | 0.8 | 0.60 | 134.6 | 135.37 | 132.38999 | 130261 |
| 1726007400 | 134.29 | 0.14 | 0.10 | 134.78 | 134.88999 | 133.28 | 62891 |
| 1725921000 | 134.15 | 0.38 | 0.28 | 134.72999 | 135.40968 | 133.725 | 64814 |
| 1725661800 | 133.77 | -3.28 | -2.39 | 137.29 | 137.66 | 133.77 | 102085 |
| 1725575400 | 137.05 | 0.8 | 0.59 | 136.29 | 137.69 | 136.29 | 77709 |
| 1725489000 | 136.25 | -0.22 | -0.16 | 135.94999 | 137.705 | 135.94999 | 175765 |
| 1725402600 | 136.47 | -2.69 | -1.93 | 138.53 | 138.97999 | 136.01 | 89489 |
| 1725057000 | 139.16 | 1.02 | 0.74 | 138.91 | 139.31 | 137.83 | 58493 |
| 1724970600 | 138.13999 | -0.39 | -0.28 | 139.07 | 139.9823 | 137.97 | 98264 |
| 1724884200 | 138.53 | -0.83 | -0.60 | 139.41999 | 139.41999 | 137.8 | 78784 |
| 1724797800 | 139.36 | -0.42 | -0.30 | 139.38 | 140.19999 | 139.10069 | 48788 |
| 1724711400 | 139.78 | -0.1 | -0.07 | 140.16 | 140.5 | 139.32 | 109672 |
| 1724452200 | 139.88 | 1.21 | 0.87 | 139.74 | 140.5 | 139.095 | 54920 |
| 1724365800 | 138.66999 | -1.15 | -0.82 | 140.46 | 140.54 | 138.5143 | 76566 |
| 1724279400 | 139.82 | 0.62 | 0.45 | 139.04 | 140 | 138.9709 | 47494 |
| 1724193000 | 139.19999 | -0.06 | -0.04 | 139.15 | 139.66 | 138.99 | 142692 |
| 1724106600 | 139.26 | 1.74 | 1.27 | 137.96 | 139.2969 | 137.96 | 58743 |
| 1723847400 | 137.52 | 0.29 | 0.21 | 136.97999 | 137.84 | 136.97999 | 51179 |
| 1723761000 | 137.22999 | 1.59 | 1.17 | 136.62 | 137.41 | 136.475 | 68032 |
| 1723674600 | 135.63999 | -0.71 | -0.52 | 136.05 | 136.56 | 135.06 | 129606 |
| 1723588200 | 136.35 | 1.99 | 1.48 | 135.16 | 136.55 | 135.16 | 61457 |
| 1723501800 | 134.36 | -0.91 | -0.67 | 135.5 | 135.5 | 133.9 | 72903 |
| 1723242600 | 135.27 | 1.05 | 0.78 | 133.72999 | 135.44999 | 133.62 | 257446 |
| 1723156200 | 134.22 | 2.52 | 1.91 | 132.52 | 134.31 | 132 | 81959 |
| 1723069800 | 131.69999 | -0.3 | -0.23 | 133.8 | 134.83 | 131.485 | 125687 |
| 1722983400 | 132 | 2.18 | 1.68 | 130.35 | 133.49 | 130.32 | 153934 |
| 1722897000 | 129.82 | -4.04 | -3.02 | 127.45 | 131.69999 | 127.35 | 192241 |
| 1722637800 | 133.86 | -2.9 | -2.12 | 134.65 | 135.7341 | 133.16059 | 146812 |
| 1722551400 | 136.76 | 0.38 | 0.28 | 139.47999 | 140.41999 | 136 | 220988 |
| 1722465000 | 136.38 | 1.14 | 0.84 | 136.5 | 137.26 | 135.91 | 75547 |
| 1722378600 | 135.24 | 0.34 | 0.25 | 135.16999 | 135.85 | 134.22999 | 58311 |
| 1722292200 | 134.9 | 1.12 | 0.84 | 134.83 | 135.49 | 134.34 | 56074 |
| 1722033000 | 133.78 | 1.92 | 1.46 | 133.47999 | 134.49 | 132.935 | 130389 |
| 1721946600 | 131.86 | -1.34 | -1.01 | 133.52 | 134.62 | 131.86 | 225905 |
| 1721860200 | 133.19999 | -4.37 | -3.18 | 135.12 | 135.15 | 133.19999 | 96939 |
| 1721773800 | 137.57 | -0.11 | -0.08 | 137.76 | 138.37 | 137.22999 | 98508 |
| 1721687400 | 137.68 | 1.05 | 0.77 | 137.61 | 138.08099 | 136.91999 | 95393 |
| 1721428200 | 136.63 | -0.66 | -0.48 | 137.47 | 138.09 | 136.565 | 52879 |
| 1721341800 | 137.29 | 0.12 | 0.09 | 138.55 | 138.55 | 136.81 | 263855 |
| 1721255400 | 137.16999 | -2.94 | -2.10 | 138.52 | 138.8 | 136.97 | 145822 |
| 1721169000 | 140.11 | 0.53 | 0.38 | 140.41 | 141.0701 | 139.32 | 61324 |
| 1721082600 | 139.58 | 0.5 | 0.36 | 139.1 | 140.93 | 139.1 | 434810 |
| 1720823400 | 139.08 | -0.49 | -0.35 | 138.85 | 140.19999 | 138.85 | 119016 |
| 1720737000 | 139.57 | -2.09 | -1.48 | 141.61 | 141.99 | 139.26 | 231529 |
| 1720650600 | 141.66 | 0.48 | 0.34 | 141.33 | 142.03 | 140.87 | 260000 |
| 1720564200 | 141.18 | 0.4 | 0.28 | 141.52 | 141.69 | 141.02 | 73162 |
| 1720477800 | 140.78 | -1.28 | -0.90 | 142.19999 | 142.19999 | 140.63 | 141443 |
| 1720218600 | 142.06 | 2.89 | 2.08 | 139.16 | 142.1 | 139.08 | 111297 |
| 1720040640 | 139.16999 | 0.23 | 0.17 | 138.69 | 139.27 | 138.66 | 77938 |
| 1719959400 | 138.94 | 1.23 | 0.89 | 137.44999 | 138.94 | 137.29499 | 144663 |
| 1719873000 | 137.71 | -1.97 | -1.41 | 138.34 | 138.5268 | 136.91999 | 250320 |
| 1719613800 | 139.68 | 0 | 0.00 | 139.68 | 139.68 | 139.68 | 0 |
| 1719527400 | 139.68 | 1.02 | 0.74 | 139.04 | 139.84 | 139.02 | 118854 |
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
