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 | 9.66 | 5.51558752998 | 175.14 | 188.79 | 169 | 379012 | 177.91580942 | CS |
| 4 | 23.39 | 14.4910476426 | 161.41 | 188.79 | 157.25 | 350409 | 172.83168047 | CS |
| 12 | -32.64 | -15.0110375276 | 217.44 | 227.65 | 150.5 | 503961 | 173.10898316 | CS |
| 26 | 28.44 | 18.1887950883 | 156.36 | 236.5999 | 150.5 | 396661 | 183.90806978 | CS |
| 52 | 63.82 | 52.7525210779 | 120.98 | 236.5999 | 119.545 | 384339 | 176.76839605 | CS |
| 156 | 127.665 | 223.444473615 | 57.135 | 236.5999 | 56 | 293659 | 131.73663483 | CS |
| 260 | 113.74 | 160.061919505 | 71.06 | 236.5999 | 45 | 261555 | 115.50116127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 185.96 | -0.16 | -0.09 | 188.54 | 188.54 | 183.39 | 342439 |
| 1738712100 | 186.12 | 13.14 | 7.60 | 181.99 | 188.79 | 178.3376 | 535370 |
| 1738625700 | 172.98 | -7.17 | -3.98 | 175.84 | 181.8464 | 172.98 | 376968 |
| 1738366500 | 180.15 | 8.17 | 4.75 | 174 | 182.6 | 171.53 | 400115 |
| 1738280100 | 171.98 | 0.7 | 0.41 | 172.25 | 173.89 | 170.5 | 228713 |
| 1738193700 | 171.28 | -3.76 | -2.15 | 175.14 | 177.158 | 169 | 274728 |
| 1738107300 | 175.04 | -1.51 | -0.85 | 178.6 | 179.68 | 172.99 | 228364 |
| 1738020900 | 176.545 | -3.82 | -2.12 | 176 | 178.925 | 170.17 | 378701 |
| 1737761700 | 180.36 | 2.48 | 1.39 | 182.25 | 182.25 | 179.2321 | 317550 |
| 1737675300 | 177.88 | 0 | 0.00 | 177.88 | 177.88 | 177.88 | 0 |
| 1737588900 | 177.88 | 0.36 | 0.20 | 178.38 | 179.49 | 175.845 | 365041 |
| 1737502500 | 177.52 | 8.78 | 5.20 | 172.26 | 177.53 | 172 | 432307 |
| 1737156900 | 168.74 | 3.35 | 2.03 | 167.96 | 170.88 | 164.9 | 317441 |
| 1737070500 | 165.38999 | -2.14 | -1.28 | 168 | 168.61 | 163.16999 | 288466 |
| 1736984100 | 167.53 | 2.87 | 1.74 | 168.4 | 171 | 166.26679 | 365296 |
| 1736897700 | 164.66 | 2.55 | 1.57 | 163.72999 | 168.9689 | 163 | 283037 |
| 1736811300 | 162.11 | -2.92 | -1.77 | 162.5 | 162.5 | 157.25 | 423185 |
| 1736552100 | 165.03 | 1.62 | 0.99 | 161.915 | 167.25 | 160.84 | 324097 |
| 1736379300 | 163.41 | 0.37 | 0.23 | 160.79 | 164 | 158.04 | 314335 |
| 1736292900 | 163.04 | -0.69 | -0.42 | 163.85 | 168 | 161.5496 | 325344 |
| 1736206500 | 163.72999 | 2.72 | 1.69 | 163.22999 | 163.9199 | 160.52099 | 320978 |
| 1735947300 | 161.01 | 4.56 | 2.91 | 158.15 | 161.555 | 157.205 | 335005 |
| 1735860900 | 156.44999 | 2.56 | 1.66 | 157.87 | 161.705 | 155.28 | 315949 |
| 1735688100 | 153.88999 | -1.29 | -0.83 | 156.74 | 157.46 | 153.71 | 266231 |
| 1735601700 | 155.18 | -2.48 | -1.57 | 155.27 | 155.94999 | 152.76 | 341048 |
| 1735342500 | 157.66 | -3.84 | -2.38 | 161.31 | 161.49 | 154.62 | 339509 |
| 1735256100 | 161.5 | 1.38 | 0.86 | 158.38 | 162.2074 | 158 | 269442 |
| 1735077840 | 160.12 | -1.08 | -0.67 | 161.12 | 161.85499 | 158.71 | 165493 |
| 1734996900 | 161.19999 | -2.83 | -1.73 | 164.44999 | 164.44999 | 159.32 | 389122 |
| 1734737700 | 164.03 | 2.19 | 1.35 | 159.3424 | 165.6199 | 159.02 | 1330662 |
| 1734651300 | 161.84 | 5.78 | 3.70 | 156.57 | 161.85 | 156.07 | 518500 |
| 1734564900 | 156.06 | -7.98 | -4.86 | 163.945 | 164.8051 | 155.32 | 800628 |
| 1734478500 | 164.04 | -4.76 | -2.82 | 167.99 | 168.24 | 159.6249 | 719298 |
| 1734392100 | 168.8 | 12.3 | 7.86 | 159.8749 | 172.08 | 159.22 | 1090785 |
| 1734132900 | 156.5 | 2.62 | 1.70 | 153 | 156.6 | 151.41999 | 602946 |
| 1734046500 | 153.88 | -0.47 | -0.30 | 155.12 | 156.725 | 152.1887 | 477597 |
| 1733960100 | 154.35 | 0.63 | 0.41 | 153.5632 | 155.97 | 150.5 | 770096 |
| 1733873700 | 153.72 | -6.7 | -4.18 | 159.5 | 160.2375 | 153 | 942730 |
| 1733787300 | 160.41999 | -2.91 | -1.78 | 162.654 | 164.88 | 159.72999 | 720431 |
| 1733528100 | 163.33 | -2.29 | -1.38 | 164.01 | 166.72989 | 161 | 765264 |
| 1733441700 | 165.62 | -31.27 | -15.88 | 175 | 180.83 | 162.27 | 2496436 |
| 1733355300 | 196.89 | 3.79 | 1.96 | 194.03 | 199.2 | 192.29 | 684911 |
| 1733268900 | 193.1 | -10.09 | -4.97 | 202.76 | 203.2 | 192.8 | 538636 |
| 1733182500 | 203.19 | 8.69 | 4.47 | 197.2 | 203.57 | 192.5 | 471079 |
| 1732917840 | 194.5 | 3.63 | 1.90 | 193 | 196 | 192.8 | 192594 |
| 1732750500 | 190.87 | -5.63 | -2.87 | 198 | 199.556 | 190.5 | 252961 |
| 1732664100 | 196.5 | 3.39 | 1.76 | 195.06 | 203.6899 | 193.0003 | 426177 |
| 1732577700 | 193.11 | -2.8 | -1.43 | 199.45 | 201.6154 | 192.3 | 359183 |
| 1732318500 | 195.91 | 1.65 | 0.85 | 198.2448 | 199.48 | 195.625 | 315703 |
| 1732232100 | 194.26 | -4.08 | -2.06 | 198.14 | 204.52 | 193 | 533495 |
| 1732145700 | 198.34 | 3.45 | 1.77 | 203.1899 | 203.1899 | 191.12 | 690472 |
| 1732059300 | 194.89 | -2.18 | -1.11 | 194.885 | 196.57 | 189.26 | 826319 |
| 1731972900 | 197.07 | -2.99 | -1.49 | 201.26 | 201.26 | 195.58 | 264683 |
| 1731713700 | 200.06 | -4.19 | -2.05 | 204.395 | 204.395 | 197.61 | 331968 |
| 1731627300 | 204.25 | -13.31 | -6.12 | 217.35 | 219.98 | 203.04 | 426161 |
| 1731540900 | 217.56 | -0.47 | -0.22 | 222.03 | 227.65 | 217.18 | 367561 |
| 1731454500 | 218.03 | -17.14 | -7.29 | 228.57 | 231.94 | 213.54 | 431195 |
| 1731368100 | 235.17 | 7.3 | 3.20 | 232.935 | 236.5999 | 228.23 | 344910 |
| 1731108900 | 227.87 | 4.18 | 1.87 | 225.27 | 231.5 | 222 | 318838 |
| 1731022500 | 223.69 | 7.37 | 3.41 | 216.97 | 224.9899 | 216.28 | 263991 |
| 1730936100 | 216.32 | -3.35 | -1.53 | 229 | 232 | 203.21 | 776766 |
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
