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 | -4.9 | -2.65726681128 | 184.4 | 187.27 | 177.2 | 488274 | 183.08091765 | CS |
| 4 | -5.16 | -2.79432470486 | 184.66 | 188.345 | 177.2 | 385736 | 183.59727522 | CS |
| 12 | 27.45 | 18.05327195 | 152.05 | 188.345 | 144.45 | 477971 | 168.36346091 | CS |
| 26 | 44.6 | 33.0615270571 | 134.9 | 188.345 | 131.12 | 401301 | 156.4246011 | CS |
| 52 | 65.69 | 57.7190053598 | 113.81 | 188.345 | 113.355 | 367658 | 143.63338518 | CS |
| 156 | 56.17 | 45.544474175 | 123.33 | 188.345 | 79.26 | 353596 | 118.95948937 | CS |
| 260 | 66.7 | 59.1312056738 | 112.8 | 188.345 | 46.505 | 383018 | 108.1932323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268500 | 180.79 | -2.37 | -1.29 | 183.81 | 185.066 | 180.365 | 568171 |
| 1719009300 | 183.16 | -1.07 | -0.58 | 184.51 | 184.6 | 180.8 | 692542 |
| 1718922900 | 184.23 | -1.28 | -0.69 | 185.97 | 187.27 | 184.01 | 339838 |
| 1718750100 | 185.51 | 0.98 | 0.53 | 184.4 | 186.36 | 183.28 | 352546 |
| 1718663700 | 184.53 | 4.43 | 2.46 | 179.8 | 184.85 | 178.52 | 315728 |
| 1718404500 | 180.1 | -4.6 | -2.49 | 183.01 | 183.4 | 178.025 | 461311 |
| 1718318100 | 184.7 | -0.52 | -0.28 | 186.78 | 186.78 | 183 | 314777 |
| 1718231700 | 185.22 | 4.13 | 2.28 | 183.06 | 185.51 | 182.7 | 380667 |
| 1718145300 | 181.09 | -1.94 | -1.06 | 182.5 | 182.9 | 180.6 | 295479 |
| 1718058900 | 183.03 | 0.82 | 0.45 | 181.03 | 183.535 | 180.035 | 336938 |
| 1717799700 | 182.21 | 0.14 | 0.08 | 181.66 | 183.14 | 181.3 | 253301 |
| 1717713300 | 182.07 | -3.25 | -1.75 | 184.82 | 186.18 | 180.82 | 358092 |
| 1717626900 | 185.32 | 1.9 | 1.04 | 183.95 | 185.65 | 182.15 | 285490 |
| 1717540500 | 183.42 | -1.23 | -0.67 | 183.83 | 184.672 | 182.45 | 249172 |
| 1717454100 | 184.65 | -1.85 | -0.99 | 187.53 | 188.345 | 184 | 304581 |
| 1717194900 | 186.5 | 1.49 | 0.81 | 185.29 | 186.995 | 184.5 | 576406 |
| 1717108500 | 185.01 | 2.24 | 1.23 | 182.77 | 185.239 | 182.59 | 332790 |
| 1717022100 | 182.77 | -2.48 | -1.34 | 183.76 | 184.75 | 182.68 | 497716 |
| 1716935700 | 185.25 | 0.69 | 0.37 | 184.66 | 186.955 | 184.66 | 418615 |
| 1716590100 | 184.56 | 2.81 | 1.55 | 182.39 | 185.35 | 181.36 | 361027 |
| 1716503700 | 181.75 | -0.57 | -0.31 | 182.71 | 183.66 | 181.33 | 388932 |
| 1716417300 | 182.32 | -0.17 | -0.09 | 181.93 | 182.71 | 180.89 | 271714 |
| 1716330900 | 182.49 | 1.06 | 0.58 | 180.07 | 182.71 | 180.07 | 450828 |
| 1716244500 | 181.43 | 1.93 | 1.08 | 179.51 | 181.58 | 179.48 | 379346 |
| 1715985300 | 179.5 | 1.15 | 0.64 | 178.69 | 179.68 | 178.115 | 300248 |
| 1715898900 | 178.35 | -0.34 | -0.19 | 178.46 | 179.735 | 177.59 | 395757 |
| 1715812500 | 178.69 | 1.47 | 0.83 | 178.93 | 178.93 | 177.49 | 562901 |
| 1715726100 | 177.22 | 0.34 | 0.19 | 176.97 | 177.815 | 176.4 | 572163 |
| 1715639700 | 176.88 | -0.38 | -0.21 | 178.28 | 179.11 | 176.613 | 302412 |
| 1715380500 | 177.26 | -1.99 | -1.11 | 179.5 | 179.5 | 176.131 | 447031 |
| 1715294100 | 179.245 | 1.11 | 0.62 | 178.52 | 180.355 | 178.48 | 253692 |
| 1715207700 | 178.14 | 1.69 | 0.96 | 177 | 179.73 | 176.65 | 501061 |
| 1715121300 | 176.45 | 3.3 | 1.91 | 173.08 | 177.58 | 172.6394 | 872119 |
| 1715034900 | 173.15 | 4.32 | 2.56 | 169.29 | 173.99 | 169.29 | 1053908 |
| 1714775700 | 168.83 | 0.84 | 0.50 | 168.5 | 169.51 | 166.44999 | 434529 |
| 1714689300 | 167.99 | 2.13 | 1.28 | 166.19999 | 168.3875 | 165 | 486466 |
| 1714602900 | 165.86 | 3.5 | 2.16 | 161.63 | 168.77 | 161.15 | 778464 |
| 1714516500 | 162.36 | 11.29 | 7.47 | 162.22999 | 169.99 | 160.001 | 1309220 |
| 1714430100 | 151.07 | 0.49 | 0.33 | 150.51 | 152.81 | 147.58 | 1212614 |
| 1714170900 | 150.58 | 0.84 | 0.56 | 149.34 | 152.5 | 148.69999 | 775947 |
| 1714084500 | 149.74 | 0.13 | 0.09 | 147.81 | 149.78 | 146.66 | 673563 |
| 1713998100 | 149.61 | -0.55 | -0.37 | 150.88 | 151.85919 | 148.6 | 310025 |
| 1713911700 | 150.16 | 1.92 | 1.30 | 149.12 | 152.01499 | 149.02 | 317631 |
| 1713825300 | 148.24 | 0.75 | 0.51 | 147.66 | 149.24 | 146.71 | 216512 |
| 1713566100 | 147.49 | 0.68 | 0.46 | 146.96 | 148.84 | 146.74 | 312411 |
| 1713479700 | 146.81 | -0.46 | -0.31 | 147.07 | 149.27 | 146.0101 | 241657 |
| 1713393300 | 147.27 | -1.62 | -1.09 | 149.24 | 149.41999 | 146.46 | 333556 |
| 1713306900 | 148.88999 | 3.33 | 2.29 | 145.25 | 149.8 | 144.44999 | 465215 |
| 1713220500 | 145.56 | -0.97 | -0.66 | 148.63 | 149.07 | 144.94999 | 374012 |
| 1712961300 | 146.53 | -2.54 | -1.70 | 148.09 | 149.3 | 145.5 | 578994 |
| 1712874900 | 149.07 | -0.86 | -0.57 | 150.54 | 150.54 | 147.75 | 416918 |
| 1712788500 | 149.93 | -2.66 | -1.74 | 150.63999 | 151.74 | 148.11 | 366739 |
| 1712702100 | 152.59 | -5.51 | -3.49 | 157.34 | 158.29 | 151.71 | 546841 |
| 1712615700 | 158.1 | -0.14 | -0.09 | 158.41999 | 159.25 | 157.43 | 799693 |
| 1712356500 | 158.24 | 3.07 | 1.98 | 155.16999 | 158.78 | 155.09 | 467693 |
| 1712270100 | 155.16999 | -1.78 | -1.13 | 158 | 160.79 | 154.26 | 827967 |
| 1712183700 | 156.94999 | 1.86 | 1.20 | 154.6 | 157.93 | 154.57499 | 619763 |
| 1712097300 | 155.09 | 2.06 | 1.35 | 153.27 | 155.66999 | 151.97 | 464320 |
| 1712010900 | 153.03 | -1.09 | -0.71 | 155.63 | 155.99 | 151.56 | 287746 |
| 1711665300 | 154.12 | -1.16 | -0.75 | 155.38 | 155.97 | 153.945 | 481247 |
| 1711578900 | 155.28 | 3.83 | 2.53 | 152 | 155.37 | 151.66 | 763665 |
| 1711492500 | 151.44999 | -0.04 | -0.03 | 151.5 | 152 | 150.46 | 289086 |
| 1711406100 | 151.49 | 2.92 | 1.97 | 149.51 | 152.445 | 148.63 | 399968 |
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
