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 | -2.29 | -1.283632287 | 178.4 | 182.57 | 174.2901 | 6327664 | 179.4066462 | CS |
| 4 | 20.19 | 12.9489481786 | 155.92 | 182.57 | 153.37 | 11034639 | 168.58461698 | CS |
| 12 | 20.93 | 13.4875628303 | 155.18 | 182.57 | 137.03 | 13394525 | 155.4620448 | CS |
| 26 | -6.09 | -3.34248079034 | 182.2 | 196.95 | 137.03 | 9897470 | 160.34004281 | CS |
| 52 | -81.17 | -31.5492848259 | 257.28 | 258.59 | 137.03 | 9210448 | 175.96549845 | CS |
| 156 | -26.89 | -13.2463054187 | 203 | 267.54 | 113.02 | 7934658 | 180.55885025 | CS |
| 260 | -154.39 | -46.7140695915 | 330.5 | 349.95 | 89 | 12946807 | 187.58160161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 176.55 | -4.17 | -2.31 | 173.4 | 178.17 | 170.15 | 18069959 |
| 1735342800 | 180.72 | 0.34 | 0.19 | 180.01 | 181.43 | 179.4 | 6803625 |
| 1735256400 | 180.38 | 1.04 | 0.58 | 178.94 | 182.57 | 178.33 | 5973193 |
| 1735077840 | 179.34 | 1.65 | 0.93 | 177.69 | 180.95 | 177.5 | 4316971 |
| 1734997200 | 177.69 | 0.34 | 0.19 | 178.4 | 179.65 | 174.2901 | 8481722 |
| 1734738000 | 177.35 | 0.31 | 0.18 | 176.2 | 182 | 175.31 | 23222773 |
| 1734651600 | 177.04 | 4.42 | 2.56 | 175 | 179.5788 | 173.72 | 14752138 |
| 1734565200 | 172.62 | -0.41 | -0.24 | 173.06 | 177.94 | 171.002 | 15421131 |
| 1734478800 | 173.03 | -0.14 | -0.08 | 173.41 | 175.7866 | 171.71 | 13556979 |
| 1734392400 | 173.17 | 3.52 | 2.07 | 168.09 | 175.2 | 166.1 | 13066085 |
| 1734133200 | 169.65 | 1.9 | 1.13 | 168.3 | 170.43 | 166.33 | 9760618 |
| 1734046800 | 167.75 | 1.79 | 1.08 | 168.6 | 168.82 | 165.6501 | 10598181 |
| 1733960400 | 165.96 | 1.86 | 1.13 | 166.05 | 169.3 | 164.381 | 13152566 |
| 1733874000 | 164.1 | 7.06 | 4.50 | 160 | 166.68 | 159.41999 | 19843410 |
| 1733787600 | 157.04 | 3.11 | 2.02 | 154.27 | 161.94999 | 154.27 | 13532884 |
| 1733528400 | 153.93 | -2.74 | -1.75 | 156.66999 | 158.9533 | 153.37 | 8172025 |
| 1733442000 | 156.66999 | -1.61 | -1.02 | 158.51 | 160.02 | 156.0475 | 7168520 |
| 1733355600 | 158.28 | 3.28 | 2.12 | 155.88 | 160.19999 | 154.21 | 9265220 |
| 1733269200 | 155 | -1.54 | -0.98 | 156 | 156.64859 | 154.41999 | 6120047 |
| 1733182800 | 156.54 | 1.1 | 0.71 | 155.91999 | 160.35 | 155.69999 | 10089696 |
| 1732917840 | 155.44 | 3.04 | 1.99 | 152.72 | 157.5025 | 152.72 | 7100092 |
| 1732750800 | 152.4 | 1.64 | 1.09 | 151.27 | 152.91 | 150.25 | 5203808 |
| 1732664400 | 150.76 | -2.34 | -1.53 | 152.5 | 153.1398 | 149.8 | 8230368 |
| 1732578000 | 153.1 | 3.81 | 2.55 | 150.36 | 153.28 | 150.26 | 11293209 |
| 1732318800 | 149.29 | 5.88 | 4.10 | 143.69999 | 150.339 | 143.49 | 13341773 |
| 1732232400 | 143.41 | -2.67 | -1.83 | 146.11 | 146.44 | 141.34 | 7823408 |
| 1732146000 | 146.08 | 0.48 | 0.33 | 146.04 | 147.3 | 145.0201 | 9227340 |
| 1732059600 | 145.6 | 1.73 | 1.20 | 143 | 145.99 | 142.6901 | 8240307 |
| 1731973200 | 143.87 | 3.68 | 2.63 | 140.69 | 144.69 | 138.19999 | 12254376 |
| 1731714000 | 140.19 | 2.05 | 1.48 | 138.25 | 140.3247 | 137.03 | 12103419 |
| 1731627600 | 138.13999 | -1.83 | -1.31 | 140.8 | 141.55 | 137.22 | 15613212 |
| 1731541200 | 139.97 | -5.2 | -3.58 | 145.58 | 145.58 | 139.1 | 21212607 |
| 1731454800 | 145.16999 | -3.79 | -2.54 | 148.4 | 148.5 | 143.85 | 16722663 |
| 1731368400 | 148.96 | -2.72 | -1.79 | 152 | 152.5 | 148.07 | 12781740 |
| 1731109200 | 151.68 | 0.7 | 0.46 | 151.12 | 152.6 | 149.43 | 12986367 |
| 1731022800 | 150.97999 | 3.82 | 2.60 | 148.75 | 152.8 | 148.03 | 14689653 |
| 1730936400 | 147.16 | -3.84 | -2.54 | 152.3 | 153.19999 | 144.13 | 27042208 |
| 1730850000 | 151 | -4.07 | -2.62 | 157.51 | 157.66 | 150.65 | 23057495 |
| 1730763600 | 155.07 | 0.48 | 0.31 | 154.62 | 156.72 | 152.46 | 10261178 |
| 1730500800 | 154.59 | 5.28 | 3.54 | 153.13 | 156 | 151.22999 | 18902263 |
| 1730414400 | 149.31 | -4.98 | -3.23 | 154.36 | 154.47999 | 147.88 | 29160919 |
| 1730328000 | 154.29 | 1.31 | 0.86 | 152.5 | 156.91 | 152.5 | 50744425 |
| 1730241600 | 152.97999 | 2.29 | 1.52 | 147.86 | 155.99 | 147.58 | 66570955 |
| 1730155200 | 150.69 | -4.32 | -2.79 | 153.5 | 155.19999 | 150.61 | 20988164 |
| 1729896000 | 155.01 | -0.19 | -0.12 | 156.15 | 157.47999 | 154.52019 | 8138891 |
| 1729809600 | 155.19999 | -1.86 | -1.18 | 152.69 | 155.88999 | 151.97999 | 9768356 |
| 1729723200 | 157.06 | -2.82 | -1.76 | 160 | 161.4725 | 153.53 | 15901562 |
| 1729636800 | 159.88 | 0.06 | 0.04 | 160.5 | 160.66 | 158.37 | 7358485 |
| 1729550400 | 159.82 | 4.82 | 3.11 | 160.1 | 163.44 | 158.36 | 13264973 |
| 1729291200 | 155 | -0.31 | -0.20 | 155.51 | 156.37 | 153.9 | 6025327 |
| 1729204800 | 155.31 | 0.41 | 0.26 | 154.87 | 157.13999 | 154.25 | 6288262 |
| 1729118400 | 154.9 | 2.55 | 1.67 | 151.91 | 154.99 | 151.34 | 8350232 |
| 1729032000 | 152.35 | 3.36 | 2.26 | 150.29 | 153.94999 | 148.55 | 11239308 |
| 1728945600 | 148.99 | -2.03 | -1.34 | 148 | 150.09 | 146.02 | 9714358 |
| 1728686400 | 151.02 | 4.4 | 3.00 | 146.66 | 151.12 | 146.3 | 10579064 |
| 1728600000 | 146.62 | -2.75 | -1.84 | 149.1 | 149.11 | 146.26 | 11249015 |
| 1728513600 | 149.37 | -5.28 | -3.41 | 152.05 | 152.19 | 148.8 | 12464677 |
| 1728427200 | 154.65 | -1.26 | -0.81 | 156.34 | 156.69999 | 154.13999 | 5329518 |
| 1728340800 | 155.91 | 0.91 | 0.59 | 155.18 | 158.75989 | 154.68 | 6245897 |
| 1728081600 | 155 | 4.48 | 2.98 | 152.26 | 155 | 150.85 | 6658830 |
| 1727995200 | 150.52 | -2.37 | -1.55 | 152.34 | 152.74 | 150.51 | 5680352 |
| 1727908800 | 152.88999 | -1.33 | -0.86 | 153.87 | 154.8499 | 152.835 | 4351588 |
| 1727822400 | 154.22 | 2.18 | 1.43 | 151.37 | 156.4 | 149.49 | 12573291 |
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
