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 | -16.345 | -10.1465019554 | 161.09 | 162.5761 | 143.88 | 6667099 | 154.929272 | CS |
| 4 | 18.805 | 14.9317135144 | 125.94 | 163.93 | 125.68 | 5853752 | 144.309748 | CS |
| 12 | 7.945 | 5.80774853801 | 136.8 | 163.93 | 125.68 | 4790789 | 138.10010953 | CS |
| 26 | 27.885 | 23.8618860175 | 116.86 | 163.93 | 112.575 | 4497078 | 134.15492651 | CS |
| 52 | -5.215 | -3.47759402507 | 149.96 | 170.1 | 110.38 | 4437922 | 140.21760782 | CS |
| 156 | 3.635 | 2.57600453547 | 141.11 | 179.09 | 81.91 | 5616471 | 127.62847783 | CS |
| 260 | -1.255 | -0.859589041096 | 146 | 219.94 | 81.91 | 5947803 | 139.25970154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 146.07 | -9.24 | -5.95 | 154.44 | 154.565 | 145.75 | 7354746 |
| 1740094500 | 155.31 | -2.67 | -1.69 | 156.32 | 157.75 | 152.47 | 5098536 |
| 1740008100 | 157.97999 | -2.62 | -1.63 | 160 | 160 | 155.21 | 6889355 |
| 1739921700 | 160.6 | -0.82 | -0.51 | 161.09 | 162.5761 | 158.07 | 7667461 |
| 1739576100 | 161.41999 | 20.38 | 14.45 | 158.185 | 163.93 | 156.93 | 21641532 |
| 1739489700 | 141.04 | 0.52 | 0.37 | 139.75 | 141.94 | 138.76 | 12697994 |
| 1739403300 | 140.52 | 6 | 4.46 | 133.07 | 141.19999 | 132.79 | 6141501 |
| 1739316900 | 134.52 | -0.72 | -0.53 | 134.91 | 136.25 | 134.09 | 4041552 |
| 1739230500 | 135.24 | 0.26 | 0.19 | 136.3 | 136.36 | 133.16 | 4759463 |
| 1738971300 | 134.97999 | 2.41 | 1.82 | 134.99 | 139.5 | 133.9056 | 5931598 |
| 1738884900 | 132.57 | 2.97 | 2.29 | 130.38 | 133.19 | 130.15 | 3702002 |
| 1738798500 | 129.6 | -1.14 | -0.87 | 130.27 | 130.34 | 128.1 | 3000545 |
| 1738712100 | 130.74 | 0.96 | 0.74 | 129.55 | 131.49 | 129.38 | 2686798 |
| 1738625700 | 129.78 | -1.39 | -1.06 | 129.19 | 130.955 | 127.515 | 2741191 |
| 1738366500 | 131.16999 | -0.62 | -0.47 | 132.18 | 134.44999 | 130.58 | 3009278 |
| 1738280100 | 131.79 | -0.79 | -0.60 | 133.16999 | 134.3714 | 130.85 | 2432165 |
| 1738193700 | 132.58 | 1.53 | 1.17 | 131.41999 | 134.05 | 130.88999 | 3627599 |
| 1738107300 | 131.05 | 2.09 | 1.62 | 128.8 | 131.41999 | 126.86 | 5901166 |
| 1738020900 | 128.96 | 1.87 | 1.47 | 125.94 | 129.06 | 125.68 | 4739690 |
| 1737761700 | 127.09 | -5.41 | -4.08 | 132.61 | 132.72 | 126.72 | 6939460 |
| 1737675300 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 0 |
| 1737588900 | 132.5 | -0.57 | -0.43 | 133 | 134.865 | 132.34 | 4872724 |
| 1737502500 | 133.07 | -2.05 | -1.52 | 135.47 | 135.63999 | 131.24 | 5376882 |
| 1737156900 | 135.12 | 2.96 | 2.24 | 134.16999 | 135.62 | 132.69 | 3750026 |
| 1737070500 | 132.16 | -0.36 | -0.27 | 132.07 | 132.94999 | 129.82 | 2904761 |
| 1736984100 | 132.52 | 4.92 | 3.86 | 130.19 | 133.15 | 130.155 | 3745128 |
| 1736897700 | 127.6 | -1.25 | -0.97 | 129.69999 | 131.1 | 127.17 | 3998286 |
| 1736811300 | 128.85 | -0.78 | -0.60 | 128.69999 | 130.13 | 128.13 | 3510105 |
| 1736552100 | 129.63 | -1.17 | -0.89 | 131.3 | 133.05 | 128.8 | 4322401 |
| 1736379300 | 130.8 | -0.49 | -0.37 | 130.96 | 131.63 | 130.1 | 3203992 |
| 1736292900 | 131.29 | -3.91 | -2.89 | 135.35 | 136.76499 | 130.80959 | 4288002 |
| 1736206500 | 135.19999 | -0.51 | -0.38 | 136.99 | 138.1 | 134.58 | 4171961 |
| 1735947300 | 135.71 | 4.23 | 3.22 | 131.97999 | 136.36 | 131.94 | 3607028 |
| 1735860900 | 131.47999 | 0.07 | 0.05 | 132.41 | 134.22999 | 130.475 | 2605761 |
| 1735688100 | 131.41 | -0.4 | -0.30 | 132.46 | 133.19 | 131.27 | 2312684 |
| 1735601700 | 131.81 | -1.58 | -1.18 | 131.75 | 132.61 | 129.85 | 2457741 |
| 1735342500 | 133.385 | -1.94 | -1.43 | 134.02 | 134.5 | 132.16 | 2650149 |
| 1735256100 | 135.32 | 0.33 | 0.24 | 134.24 | 136.27 | 134.24 | 2067038 |
| 1735077840 | 134.99 | 0.47 | 0.35 | 134.33 | 135.07 | 132.83 | 1677062 |
| 1734996900 | 134.52 | 0.31 | 0.23 | 134.81 | 135.58 | 132.21 | 4728361 |
| 1734737700 | 134.21 | 4.86 | 3.76 | 128.88999 | 135.82 | 128.34 | 15464917 |
| 1734651300 | 129.35 | 1.81 | 1.42 | 129.13 | 131.08 | 127.91 | 4749079 |
| 1734564900 | 127.54 | -4.7 | -3.55 | 132 | 133.71 | 127.23 | 4232174 |
| 1734478500 | 132.24 | 0.04 | 0.03 | 132.19999 | 132.61 | 130.88 | 3125929 |
| 1734392100 | 132.19999 | 1.25 | 0.95 | 131.22 | 133.28 | 129.16999 | 4135891 |
| 1734132900 | 130.94999 | -6.52 | -4.74 | 137 | 137.019 | 130.75 | 5286731 |
| 1734046500 | 137.47 | -1.37 | -0.99 | 138.1 | 139.1 | 134.4001 | 4253467 |
| 1733960100 | 138.84 | 0.54 | 0.39 | 138.68 | 140.16999 | 137.21 | 4090823 |
| 1733873700 | 138.3 | 1.03 | 0.75 | 137.25 | 139.8899 | 136.62 | 4782900 |
| 1733787300 | 137.27 | 0.35 | 0.26 | 136.79 | 138.97 | 136.59 | 3652243 |
| 1733528100 | 136.91999 | 0.6 | 0.44 | 137.75 | 138.86 | 136.56 | 4295570 |
| 1733441700 | 136.32 | -2.75 | -1.98 | 139.55 | 140.38 | 135.51 | 6198092 |
| 1733355300 | 139.07 | 1.61 | 1.17 | 137 | 139.15 | 134.85 | 3892583 |
| 1733268900 | 137.46 | -0.03 | -0.02 | 137.16999 | 138.37 | 135.3762 | 4681226 |
| 1733182500 | 137.49 | 1.38 | 1.01 | 136.01 | 137.6 | 135.69 | 3607096 |
| 1732917840 | 136.11 | -2.17 | -1.57 | 138.36 | 139.53 | 135.8333 | 2664220 |
| 1732750500 | 138.28 | -1.39 | -1.00 | 139.83 | 140.41 | 137.68 | 2656062 |
| 1732664100 | 139.66999 | -1.26 | -0.89 | 141 | 141.75 | 139.18 | 3228178 |
| 1732577700 | 140.93 | 3.59 | 2.61 | 138.01 | 141 | 137.75 | 7910943 |
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
