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 | -29.63 | -18.7721743538 | 157.84 | 157.84 | 126.7 | 785226 | 135.98761117 | CS |
| 4 | -23.825 | -15.6707337126 | 152.035 | 191.46 | 126.7 | 558984 | 154.68753661 | CS |
| 12 | -29.37 | -18.6381520498 | 157.58 | 191.46 | 126.7 | 364314 | 150.5512078 | CS |
| 26 | 62.55 | 95.2634785257 | 65.66 | 191.46 | 63.53 | 305882 | 130.05495864 | CS |
| 52 | 83.3 | 185.482075262 | 44.91 | 191.46 | 44.345 | 217552 | 111.3067479 | CS |
| 156 | 90.16 | 236.951379763 | 38.05 | 191.46 | 31.26 | 124673 | 80.99468056 | CS |
| 260 | 85.84 | 202.59617654 | 42.37 | 191.46 | 29.9116 | 114409 | 67.66896121 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 136.8 | -0.09 | -0.07 | 138.24 | 138.24 | 130.71 | 1043108 |
| 1738280400 | 136.88999 | 3.71 | 2.79 | 136.78 | 139.84 | 134.02 | 491909 |
| 1738194000 | 133.18 | -1.16 | -0.86 | 135.06 | 136.71 | 130.4484 | 469336 |
| 1738107600 | 134.34 | -3.02 | -2.20 | 140.82 | 140.82 | 126.7 | 863962 |
| 1738021200 | 137.36 | -31.18 | -18.50 | 157.84 | 157.84 | 134.955 | 1054443 |
| 1737762000 | 168.54 | -15.48 | -8.41 | 174 | 175.2499 | 162.25299 | 682341 |
| 1737675600 | 184.02 | 0 | 0.00 | 184.02 | 184.02 | 184.02 | 0 |
| 1737589200 | 184.02 | -1.33 | -0.72 | 188.03 | 191.46 | 183.07 | 430424 |
| 1737502800 | 185.35 | 7.46 | 4.19 | 184.1 | 185.74 | 173.88 | 453775 |
| 1737157200 | 177.89 | 2.54 | 1.45 | 176.99 | 181.37 | 176.01 | 360206 |
| 1737070800 | 175.35 | -0.18 | -0.10 | 176.44 | 177.8899 | 172.68 | 290697 |
| 1736984400 | 175.53 | 7.49 | 4.46 | 177.02 | 178.38 | 171.3434 | 512126 |
| 1736898000 | 168.04 | 11.99 | 7.68 | 159.36 | 176.8546 | 159.36 | 759995 |
| 1736811600 | 156.05 | -3.37 | -2.11 | 157.69999 | 158.24 | 151.16999 | 378242 |
| 1736552400 | 159.41999 | 3.75 | 2.41 | 158 | 160.44 | 152.91 | 479511 |
| 1736379600 | 155.66999 | 5.54 | 3.69 | 148.99 | 156.16999 | 145 | 494007 |
| 1736293200 | 150.13 | -6.06 | -3.88 | 158.74 | 158.99 | 141.02 | 356768 |
| 1736206800 | 156.19 | 7.17 | 4.81 | 152 | 159.53 | 150.21 | 421707 |
| 1735947600 | 149.02 | 5.7 | 3.98 | 143.55 | 150.07 | 143.55 | 267096 |
| 1735861200 | 143.32 | 6.28 | 4.58 | 138.54 | 143.32 | 137.91 | 223760 |
| 1735688400 | 137.04 | -1.88 | -1.35 | 139.27 | 140.5999 | 135.85 | 272691 |
| 1735602000 | 138.91999 | -4.03 | -2.82 | 142.47999 | 142.47999 | 137.5001 | 203632 |
| 1735342800 | 142.94999 | -2.44 | -1.68 | 145 | 145 | 140.01 | 176983 |
| 1735256400 | 145.38999 | 1.82 | 1.27 | 143.6 | 145.6 | 141.3117 | 148249 |
| 1735077840 | 143.57 | 3.29 | 2.35 | 141.43 | 143.99 | 139.87 | 80985 |
| 1734997200 | 140.28 | 0.95 | 0.68 | 139.65 | 140.885 | 136.83 | 216332 |
| 1734738000 | 139.33 | -0.15 | -0.11 | 135.69999 | 142.79 | 133 | 478657 |
| 1734651600 | 139.47999 | 0.97 | 0.70 | 141.25 | 143.75 | 138.78 | 243912 |
| 1734565200 | 138.51 | -8.15 | -5.56 | 149.19 | 150.83 | 137.47 | 280514 |
| 1734478800 | 146.66 | -0.07 | -0.05 | 144.96 | 147.62 | 140.0701 | 310943 |
| 1734392400 | 146.72999 | 3.77 | 2.64 | 143 | 148.345 | 143 | 172112 |
| 1734133200 | 142.96 | -1.31 | -0.91 | 144 | 147.9 | 142.3 | 193773 |
| 1734046800 | 144.27 | -3.89 | -2.63 | 148.19999 | 149.8 | 142.09 | 253189 |
| 1733960400 | 148.16 | 5.71 | 4.01 | 145.12 | 149.365 | 143.4701 | 301385 |
| 1733874000 | 142.44999 | -3.91 | -2.67 | 145.75 | 147.63999 | 138.79 | 311222 |
| 1733787600 | 146.36 | -0.76 | -0.52 | 148.88 | 156.36 | 145.0996 | 511879 |
| 1733528400 | 147.12 | -1.7 | -1.14 | 155.55 | 163.0999 | 136.495 | 813463 |
| 1733442000 | 148.82 | -0.16 | -0.11 | 149.78 | 153.16 | 148.12 | 385273 |
| 1733355600 | 148.97999 | -0.93 | -0.62 | 149.99 | 151.2773 | 145.72 | 302126 |
| 1733269200 | 149.91 | -6.24 | -4.00 | 151.35 | 153.26 | 146.1353 | 458452 |
| 1733182800 | 156.15 | 0.21 | 0.13 | 156.34 | 160 | 153.75 | 247933 |
| 1732917840 | 155.94 | 0.89 | 0.57 | 156.41 | 159.91999 | 155.0284 | 122927 |
| 1732750800 | 155.05 | -5.76 | -3.58 | 163.12 | 165.33 | 153.82 | 221402 |
| 1732664400 | 160.81 | 3.79 | 2.41 | 156.88999 | 162.22989 | 155.8 | 219509 |
| 1732578000 | 157.02 | -1.61 | -1.01 | 163.5 | 164 | 155.74 | 307142 |
| 1732318800 | 158.63 | 4.55 | 2.95 | 156.13 | 159.4 | 155 | 209182 |
| 1732232400 | 154.08 | 7.21 | 4.91 | 147.61 | 156.19 | 147.61 | 252689 |
| 1732146000 | 146.87 | -1.97 | -1.32 | 150.54 | 152.5 | 142.75 | 193604 |
| 1732059600 | 148.84 | 9.2 | 6.59 | 136.63999 | 148.91999 | 135 | 246091 |
| 1731973200 | 139.63999 | 3.01 | 2.20 | 137 | 144.54 | 136.01 | 279677 |
| 1731714000 | 136.63 | -12.6 | -8.44 | 145.51 | 145.51 | 126.96 | 713966 |
| 1731627600 | 149.22999 | -1.21 | -0.80 | 151.5 | 152.47 | 148.8946 | 162556 |
| 1731541200 | 150.44 | -3.7 | -2.40 | 154.76 | 158.04839 | 148.38999 | 219426 |
| 1731454800 | 154.13999 | -3.01 | -1.92 | 155.74 | 160.86 | 150.96 | 241177 |
| 1731368400 | 157.15 | 1.86 | 1.20 | 157.58 | 162.78 | 156.16999 | 232344 |
| 1731109200 | 155.29 | 0.26 | 0.17 | 153.6 | 157.0095 | 150.86009 | 278297 |
| 1731022800 | 155.03 | -2.81 | -1.78 | 159 | 159.69999 | 153 | 414171 |
| 1730936400 | 157.84 | 16.19 | 11.43 | 152.22 | 157.96 | 150.61 | 366240 |
| 1730850000 | 141.65 | 5.01 | 3.67 | 137.47999 | 143.78315 | 137.33 | 328479 |
| 1730763600 | 136.63999 | -0.24 | -0.18 | 137.56 | 141.46 | 133.52 | 393026 |
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
