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 | -7.59 | -5.41022168366 | 140.29 | 144.485 | 131.86 | 218780 | 136.84134098 | CS |
| 4 | -14.5 | -9.85054347826 | 147.2 | 148.96 | 131.86 | 146403 | 140.11434205 | CS |
| 12 | -43.8 | -24.8158640227 | 176.5 | 177.765 | 131.86 | 102818 | 153.88715221 | CS |
| 26 | -32.33 | -19.5903775071 | 165.03 | 180.8 | 131.86 | 87132 | 161.06802376 | CS |
| 52 | -26.3 | -16.5408805031 | 159 | 180.8 | 131.86 | 89394 | 156.91773369 | CS |
| 156 | -15.95 | -10.7299024554 | 148.65 | 180.8 | 117.45 | 81557 | 152.58411297 | CS |
| 260 | -32.75 | -19.7944998489 | 165.45 | 181.71 | 105.67 | 91445 | 149.49179412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 132.69999 | -4.53 | -3.30 | 135.65 | 136.44999 | 132.13 | 198968 |
| 1738366500 | 137.22999 | -1.03 | -0.74 | 137.96 | 138.61 | 135.34 | 415756 |
| 1738280100 | 138.26 | 0.38 | 0.28 | 139.26 | 139.715 | 137.16 | 158401 |
| 1738193700 | 137.88 | -0.8 | -0.58 | 138.66999 | 144.485 | 137.3201 | 190130 |
| 1738107300 | 138.68 | -1.76 | -1.25 | 140.29 | 141.615 | 138.44 | 130644 |
| 1738020900 | 140.44 | 2.96 | 2.15 | 137.43 | 141.78 | 137.43 | 185182 |
| 1737761700 | 137.47999 | -2.56 | -1.83 | 138.71 | 138.71 | 137.32 | 103523 |
| 1737675300 | 140.04 | 0 | 0.00 | 140.04 | 140.04 | 140.04 | 0 |
| 1737588900 | 140.04 | -3.24 | -2.26 | 142.82 | 142.82 | 139.31 | 132576 |
| 1737502500 | 143.28 | -0.7 | -0.49 | 145.02 | 146.035 | 142.07 | 189848 |
| 1737156900 | 143.97999 | -0.98 | -0.68 | 146.66999 | 146.66999 | 143.97999 | 74029 |
| 1737070500 | 144.96 | 2 | 1.40 | 142.5 | 145.1 | 140.63999 | 100450 |
| 1736984100 | 142.96 | -2.25 | -1.55 | 146.72999 | 146.83 | 142.7846 | 95278 |
| 1736897700 | 145.21 | -0.35 | -0.24 | 145.66 | 146.87 | 143.63579 | 78895 |
| 1736811300 | 145.56 | 3.76 | 2.65 | 141.5 | 145.62 | 141.5 | 100623 |
| 1736552100 | 141.8 | -3.72 | -2.56 | 143.85 | 146.02 | 140.47999 | 149449 |
| 1736379300 | 145.52 | 0.49 | 0.34 | 144.54499 | 146.19999 | 142.18 | 93397 |
| 1736292900 | 145.03 | -2.52 | -1.71 | 147.19999 | 148.96 | 143.9501 | 91704 |
| 1736206500 | 147.55 | -5.31 | -3.47 | 152.88 | 155.203 | 147.28 | 99503 |
| 1735947300 | 152.86 | -0.93 | -0.60 | 153.74 | 154.375 | 151.87 | 124431 |
| 1735860900 | 153.79 | -1.34 | -0.86 | 156.31 | 158.07499 | 152.81 | 68963 |
| 1735688100 | 155.13 | -0.17 | -0.11 | 156.22999 | 157.19999 | 154.34 | 52268 |
| 1735601700 | 155.3 | -0.89 | -0.57 | 155.79 | 157.13999 | 153.66999 | 90384 |
| 1735342500 | 156.19 | -1.66 | -1.05 | 157.25 | 159.28 | 155.94 | 61193 |
| 1735256100 | 157.85 | 0.29 | 0.18 | 157.5 | 158.8 | 156.93 | 59963 |
| 1735077840 | 157.56 | 0.45 | 0.29 | 157.13999 | 158.53 | 157.13999 | 22644 |
| 1734996900 | 157.11 | -3.02 | -1.89 | 159.49 | 159.75 | 157.11 | 67856 |
| 1734737700 | 160.13 | -0.65 | -0.40 | 159.3 | 162.345 | 158.86 | 341778 |
| 1734651300 | 160.78 | -0.29 | -0.18 | 161.58 | 165.38999 | 160.44999 | 67520 |
| 1734564900 | 161.07 | -3.99 | -2.42 | 164.84 | 165.94999 | 159.96 | 72655 |
| 1734478500 | 165.06 | -2.61 | -1.56 | 166.71 | 167.49 | 164.46 | 78235 |
| 1734392100 | 167.66999 | -0.33 | -0.20 | 167.69999 | 169.415 | 167.1 | 82351 |
| 1734132900 | 168 | 0.17 | 0.10 | 167.37 | 168.475 | 166.69 | 67573 |
| 1734046500 | 167.83 | -1.39 | -0.82 | 169.46 | 170.77 | 167.51 | 72656 |
| 1733960100 | 169.22 | -1.5 | -0.88 | 172.33 | 172.33 | 168.71 | 112086 |
| 1733873700 | 170.72 | 0.08 | 0.05 | 170.05 | 171.68 | 167.925 | 93703 |
| 1733787300 | 170.64 | 3.72 | 2.23 | 167.1 | 171.8 | 166.63999 | 66835 |
| 1733528100 | 166.91999 | -1.7 | -1.01 | 169.48 | 170.23 | 166.61 | 52069 |
| 1733441700 | 168.62 | -2.19 | -1.28 | 170.17 | 171.32 | 167.69 | 87039 |
| 1733355300 | 170.81 | -2.03 | -1.17 | 173.07 | 173.59 | 170.141 | 73077 |
| 1733268900 | 172.84 | -1.72 | -0.99 | 174.59 | 175.51 | 172.39 | 70450 |
| 1733182500 | 174.56 | 0.77 | 0.44 | 173.49 | 174.81 | 171.79 | 63400 |
| 1732917840 | 173.79 | 2.32 | 1.35 | 172.72 | 175.38 | 171.81 | 48740 |
| 1732750500 | 171.47 | -1.18 | -0.68 | 172.65 | 173.5 | 170.48 | 62097 |
| 1732664100 | 172.65 | -1.35 | -0.78 | 173.59 | 174.7 | 170.195 | 65933 |
| 1732577700 | 174 | 2.84 | 1.66 | 172.73 | 176.77 | 172 | 84699 |
| 1732318500 | 171.16 | 3.55 | 2.12 | 168.77 | 171.33 | 167.8342 | 79048 |
| 1732232100 | 167.61 | 2.55 | 1.54 | 165.25 | 167.93 | 164.79 | 59251 |
| 1732145700 | 165.06 | -0.07 | -0.04 | 164.58 | 165.245 | 162.8 | 46658 |
| 1732059300 | 165.125 | -0.26 | -0.15 | 163.79 | 165.33 | 162.37 | 65745 |
| 1731972900 | 165.38 | 3.61 | 2.23 | 161.99 | 165.51 | 160.79 | 64742 |
| 1731713700 | 161.77 | -4.73 | -2.84 | 165.66999 | 165.66999 | 157.32499 | 157774 |
| 1731627300 | 166.5 | -6.84 | -3.95 | 170.12 | 173.29 | 163.21 | 146867 |
| 1731540900 | 173.34 | -1.64 | -0.94 | 175.19 | 176.72 | 172.27 | 86380 |
| 1731454500 | 174.98 | -1.69 | -0.96 | 176.5 | 177.765 | 174.695 | 70528 |
| 1731368100 | 176.67 | -0.23 | -0.13 | 177.79 | 179.68 | 176.35 | 76009 |
| 1731108900 | 176.9 | 1.54 | 0.88 | 176.34 | 178.1 | 175.64 | 68554 |
| 1731022500 | 175.36 | -3.66 | -2.04 | 177.54 | 179.47 | 174.7 | 100165 |
| 1730936100 | 179.02 | 9.59 | 5.66 | 174.73 | 180.8 | 174.73 | 138268 |
| 1730849700 | 169.43 | 3.17 | 1.91 | 165.6 | 169.73 | 165.6 | 59669 |
| 1730763300 | 166.26 | 0.4 | 0.24 | 166.18 | 167.92 | 164.805 | 64123 |
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
