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 | 2.96 | 1.79393939394 | 165 | 172.45 | 161.3 | 1613482 | 166.14646609 | CS |
| 4 | 3.96 | 2.41463414634 | 164 | 172.45 | 150.79 | 1246214 | 162.09519947 | CS |
| 12 | -30.87 | -15.5258260826 | 198.83 | 202.57 | 150.79 | 922065 | 171.20403184 | CS |
| 26 | -36.02 | -17.6585939798 | 203.98 | 225 | 150.79 | 790931 | 183.19532869 | CS |
| 52 | -82.59 | -32.9634803432 | 250.55 | 275 | 150.79 | 683638 | 201.64623835 | CS |
| 156 | -125.2 | -42.7070541684 | 293.16 | 308.15 | 150.79 | 593244 | 212.13514851 | CS |
| 260 | 9.71 | 6.13586097946 | 158.25 | 460.21 | 95.58 | 516370 | 233.96818626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 167.96 | 0.86 | 0.51 | 167 | 170.435 | 165.77 | 1524859 |
| 1740526800 | 167.1 | -3.41 | -2.00 | 170.64 | 172.43 | 165.99 | 2140473 |
| 1740440400 | 170.51 | 7.49 | 4.59 | 166.41 | 172.45 | 165.59 | 1381329 |
| 1740181200 | 163.02 | 0.77 | 0.47 | 163.07 | 165.05 | 161.3 | 1216079 |
| 1740094800 | 162.25 | -2.75 | -1.67 | 165 | 168.02 | 161.47 | 1804672 |
| 1740008400 | 165 | 10.61 | 6.87 | 159.28 | 166.44 | 155.15 | 1985131 |
| 1739922000 | 154.38999 | 2.4 | 1.58 | 151.59 | 155.69 | 151.18 | 1909980 |
| 1739576400 | 151.99 | -1.18 | -0.77 | 155.02 | 155.02 | 151.91999 | 841129 |
| 1739490000 | 153.16999 | -0.83 | -0.54 | 155.02 | 155.29499 | 152.35 | 901104 |
| 1739403600 | 154 | -0.9 | -0.58 | 152.38999 | 154.725 | 150.79 | 1275976 |
| 1739317200 | 154.9 | -4.99 | -3.12 | 157.37 | 158.48249 | 154.01 | 946154 |
| 1739230800 | 159.88999 | -3.9 | -2.38 | 163.97999 | 164.315 | 157.41 | 1709860 |
| 1738971600 | 163.79 | -2.48 | -1.49 | 166.85 | 166.85499 | 162.995 | 533525 |
| 1738885200 | 166.27 | 0.4 | 0.24 | 167.18 | 168.84 | 164.93 | 1048529 |
| 1738798800 | 165.87 | 2.75 | 1.69 | 165.84 | 166.115 | 163.12 | 671049 |
| 1738712400 | 163.12 | 1.5 | 0.93 | 162.13999 | 169.67 | 161.43 | 1473926 |
| 1738626000 | 161.62 | -3.14 | -1.91 | 161.8 | 164.28 | 160 | 796518 |
| 1738366800 | 164.76 | -0.81 | -0.49 | 166.07 | 167.09 | 164.38 | 621656 |
| 1738280400 | 165.57 | 3.93 | 2.43 | 164 | 166.19999 | 161.685 | 896112 |
| 1738194000 | 161.63999 | -2 | -1.22 | 163 | 163.05 | 159.65 | 560891 |
| 1738107600 | 163.63999 | -2.2 | -1.33 | 167.47 | 167.47 | 163.16 | 532980 |
| 1738021200 | 165.84 | 0.87 | 0.53 | 166.55 | 168.55 | 164.91999 | 874439 |
| 1737762000 | 164.97 | -3.25 | -1.93 | 167.91 | 168.153 | 164.71 | 836459 |
| 1737675600 | 168.22 | 0 | 0.00 | 168.22 | 168.22 | 168.22 | 0 |
| 1737589200 | 168.22 | -1.59 | -0.94 | 167.87 | 170.83 | 167.1 | 946946 |
| 1737502800 | 169.81 | 6.31 | 3.86 | 166.24 | 171.75 | 165 | 1349471 |
| 1737157200 | 163.5 | -2.3 | -1.39 | 165.41 | 167.5 | 163.07 | 1146694 |
| 1737070800 | 165.8 | -8.11 | -4.66 | 168.62 | 169.55 | 160.845 | 2605641 |
| 1736984400 | 173.91 | -4.17 | -2.34 | 181.96 | 182.25 | 173.81 | 1212623 |
| 1736898000 | 178.08 | -12.06 | -6.34 | 179.99 | 185 | 175.61 | 1867715 |
| 1736811600 | 190.14 | 4.02 | 2.16 | 186.34 | 190.68 | 184.5001 | 669215 |
| 1736552400 | 186.12 | -1.79 | -0.95 | 184.015 | 188.26 | 184 | 905241 |
| 1736379600 | 187.91 | -1.85 | -0.97 | 188.52 | 189.49 | 184.32 | 490334 |
| 1736293200 | 189.76 | 0.22 | 0.12 | 190.475 | 193.56 | 187.98 | 803688 |
| 1736206800 | 189.54 | 3.74 | 2.01 | 187.59 | 192.965 | 186.73 | 647991 |
| 1735947600 | 185.8 | 3.16 | 1.73 | 183.23 | 187.1 | 181.1783 | 405725 |
| 1735861200 | 182.64 | -1.96 | -1.06 | 185.21 | 187.3218 | 181.305 | 478940 |
| 1735688400 | 184.6 | 1.18 | 0.64 | 184.4 | 185.98 | 183.285 | 322013 |
| 1735602000 | 183.42 | -2.74 | -1.47 | 184.34 | 185.1012 | 180.695 | 507935 |
| 1735342800 | 186.16 | -0.49 | -0.26 | 185.93 | 188.3176 | 184.76 | 511995 |
| 1735256400 | 186.65 | 0.36 | 0.19 | 184.89 | 187.18 | 183.72 | 382874 |
| 1735077840 | 186.29 | 0.9 | 0.49 | 185.11 | 186.47 | 184.16 | 231454 |
| 1734997200 | 185.39 | -0.38 | -0.20 | 185.12 | 186.75 | 184.5 | 518949 |
| 1734738000 | 185.77 | 3.62 | 1.99 | 183.33 | 188.04 | 181.2852 | 1096174 |
| 1734651600 | 182.15 | -1.01 | -0.55 | 185.02 | 185.05 | 180.2062 | 617419 |
| 1734565200 | 183.16 | -6.17 | -3.26 | 190.66 | 191.61 | 182.92 | 665481 |
| 1734478800 | 189.33 | -0.74 | -0.39 | 189.485 | 199.45 | 189.02 | 575390 |
| 1734392400 | 190.07 | -0.39 | -0.20 | 190.02 | 193.8165 | 189.82 | 738506 |
| 1734133200 | 190.46 | -3.81 | -1.96 | 193.3 | 193.625 | 188.31 | 544112 |
| 1734046800 | 194.27 | 0.72 | 0.37 | 194.25 | 195.36 | 191.3 | 518392 |
| 1733960400 | 193.55 | -3.5 | -1.78 | 197.49 | 200.1 | 193 | 421915 |
| 1733874000 | 197.05 | -4.7 | -2.33 | 202.04 | 202.19 | 196.5 | 412543 |
| 1733787600 | 201.75 | 9.94 | 5.18 | 193.055 | 202.57 | 193.055 | 626604 |
| 1733528400 | 191.81 | 0.27 | 0.14 | 192.89 | 195.37 | 190.15 | 620193 |
| 1733442000 | 191.54 | -7.81 | -3.92 | 198.83 | 198.83 | 191.425 | 466485 |
| 1733355600 | 199.35 | 0.05 | 0.03 | 198.44 | 201.42 | 198.395 | 433718 |
| 1733269200 | 199.3 | -1.95 | -0.97 | 200.455 | 201.12 | 196.6139 | 454616 |
| 1733182800 | 201.25 | 2.19 | 1.10 | 200 | 203.01 | 198.805 | 629308 |
| 1732917840 | 199.06 | -0.53 | -0.27 | 199.88 | 201.2942 | 198.25 | 286211 |
| 1732750800 | 199.59 | 1.84 | 0.93 | 200.51 | 202.56 | 198.23 | 246640 |
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
