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 | -12.04 | -7.99840563343 | 150.53 | 151.33 | 138.12 | 3479189 | 142.41762251 | CS |
| 4 | -57.61 | -29.3778684345 | 196.1 | 198.65 | 138.12 | 4433921 | 161.25070481 | CS |
| 12 | -64.62 | -31.8152725124 | 203.11 | 223.98 | 138.12 | 2650931 | 180.98345112 | CS |
| 26 | -21.07281968 | -13.2065977038 | 159.56281968 | 223.98 | 138.12 | 2102371 | 175.2829703 | CS |
| 52 | -5.47572732 | -3.80349366612 | 143.96572732 | 223.98 | 131.34161203 | 1250733 | 171.57975266 | CS |
| 156 | 91.09896291 | 192.228253492 | 47.39103709 | 223.98 | 35.47413882 | 679116 | 133.01783875 | CS |
| 260 | 110.16799935 | 388.983817603 | 28.32200065 | 223.98 | 13.1114203 | 564021 | 109.01102332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 138.49 | -6.48 | -4.47 | 145.76 | 146.09 | 138.12 | 2822678 |
| 1740613200 | 144.97 | 2.18 | 1.53 | 144.77 | 149.55 | 144.57 | 3632563 |
| 1740526800 | 142.79 | 2.68 | 1.91 | 139.5 | 144.59 | 138.81 | 4296898 |
| 1740440400 | 140.11 | -6.46 | -4.41 | 147 | 147.8 | 139.6 | 4237293 |
| 1740181200 | 146.57 | -3.45 | -2.30 | 150.53 | 151.33 | 144.88 | 2406512 |
| 1740094800 | 150.02 | -2.53 | -1.66 | 152 | 152 | 146.4718 | 3942734 |
| 1740008400 | 152.55 | -3.29 | -2.11 | 155.62 | 155.82 | 151.5 | 2631380 |
| 1739922000 | 155.84 | 0.77 | 0.50 | 155.25 | 156.60499 | 153.91999 | 2850587 |
| 1739576400 | 155.07 | -3.04 | -1.92 | 157.5 | 158 | 154.19999 | 2219745 |
| 1739490000 | 158.11 | 4.08 | 2.65 | 155.76 | 159.26 | 154.59 | 3163211 |
| 1739403600 | 154.03 | -3.61 | -2.29 | 156.44999 | 157.3399 | 153.505 | 3798663 |
| 1739317200 | 157.63999 | -4.01 | -2.48 | 160.5 | 160.62 | 157.22 | 3481548 |
| 1739230800 | 161.65 | -6.59 | -3.92 | 169.05 | 169.5786 | 160.2601 | 5315148 |
| 1738971600 | 168.24 | -3.95 | -2.29 | 173 | 174.3846 | 167.59979 | 3341774 |
| 1738885200 | 172.19 | -0.33 | -0.19 | 175 | 177.64 | 172.03 | 4088511 |
| 1738798800 | 172.52 | 3.03 | 1.79 | 169.48 | 174.48 | 169.2 | 4755710 |
| 1738712400 | 169.49 | -1.14 | -0.67 | 173.21 | 174.38 | 169.02 | 5900598 |
| 1738626000 | 170.63 | -6.73 | -3.79 | 174.5 | 177.59 | 169.78 | 6332915 |
| 1738366800 | 177.36 | -45.75 | -20.51 | 196.1 | 198.65 | 177.31 | 15026027 |
| 1738280400 | 223.11 | 4.21 | 1.92 | 221.22 | 223.98 | 219.54 | 4354588 |
| 1738194000 | 218.9 | 2.98 | 1.38 | 218.31 | 222.05 | 216.35 | 1737358 |
| 1738107600 | 215.92 | 4.02 | 1.90 | 213.09 | 216.16 | 211.79 | 1885684 |
| 1738021200 | 211.9 | -5.26 | -2.42 | 211.76 | 214.82 | 208.55 | 1697630 |
| 1737762000 | 217.16 | 2.24 | 1.04 | 218.55 | 218.78 | 214.42 | 1446861 |
| 1737675600 | 214.92 | 0 | 0.00 | 214.92 | 214.92 | 214.92 | 0 |
| 1737589200 | 214.92 | 0.81 | 0.38 | 214.92 | 215.55 | 212.57 | 1431419 |
| 1737502800 | 214.11 | 4.2 | 2.00 | 214.07 | 218.3901 | 210.82 | 1831332 |
| 1737157200 | 209.91 | 1.69 | 0.81 | 209.97 | 212.85 | 208.41 | 1313119 |
| 1737070800 | 208.22 | 4.49 | 2.20 | 205.5 | 209.748 | 204.97 | 1490593 |
| 1736984400 | 203.73 | -2.41 | -1.17 | 209.51 | 209.8531 | 203.14 | 1170165 |
| 1736898000 | 206.14 | 1.55 | 0.76 | 207.25 | 209.41 | 204.09 | 1239108 |
| 1736811600 | 204.59 | -2.91 | -1.40 | 203.82 | 204.84 | 195.18 | 1979775 |
| 1736552400 | 207.5 | -0.02 | -0.01 | 207.64 | 210.435 | 205.94 | 1526224 |
| 1736379600 | 207.52 | 2.42 | 1.18 | 205.69 | 209.065 | 203.89 | 1630158 |
| 1736293200 | 205.1 | -3.37 | -1.62 | 210.51 | 211.89 | 203.56 | 1501276 |
| 1736206800 | 208.47 | 1.22 | 0.59 | 210.94 | 212.49 | 207.11 | 2987736 |
| 1735947600 | 207.25 | 2.71 | 1.32 | 206.18 | 209.25 | 206.04 | 1711506 |
| 1735861200 | 204.54 | 1.45 | 0.71 | 205.13 | 206.61 | 202.33 | 1572374 |
| 1735688400 | 203.09 | -2.67 | -1.30 | 206.58 | 207 | 203.04 | 1313523 |
| 1735602000 | 205.76 | -1.35 | -0.65 | 203.17 | 207.76 | 201.7815 | 1068022 |
| 1735342800 | 207.11 | -2.32 | -1.11 | 207.86 | 209.685 | 205.84 | 848247 |
| 1735256400 | 209.43 | 1.42 | 0.68 | 208 | 210.5 | 207.745 | 1071235 |
| 1735077840 | 208.01 | 0.36 | 0.17 | 209.7 | 209.7 | 206.9 | 523915 |
| 1734997200 | 207.65 | -3.32 | -1.57 | 209.8 | 210.52 | 206.303 | 1874315 |
| 1734738000 | 210.97 | 5.69 | 2.77 | 203.89 | 214.7039 | 202.49 | 3805146 |
| 1734651600 | 205.28 | 3.8 | 1.89 | 203.35 | 208.1 | 202.22 | 1932504 |
| 1734565200 | 201.48 | -8.89 | -4.23 | 209.32 | 211.41 | 201.0004 | 1580896 |
| 1734478800 | 210.37 | -0.75 | -0.36 | 211 | 212.7771 | 207.896 | 1708487 |
| 1734392400 | 211.12 | 4.49 | 2.17 | 207.44 | 213.03 | 206.51 | 1808506 |
| 1734133200 | 206.63 | 2.95 | 1.45 | 204 | 207.44 | 203.535 | 1642857 |
| 1734046800 | 203.68 | -1.27 | -0.62 | 203.85 | 206.715 | 203.13 | 1001757 |
| 1733960400 | 204.95 | 2.83 | 1.40 | 204.52 | 208.45 | 203 | 1653512 |
| 1733874000 | 202.12 | 0.57 | 0.28 | 200 | 205.119 | 199.19 | 1110761 |
| 1733787600 | 201.55 | 2 | 1.00 | 199.95 | 202.72 | 195.46 | 1688383 |
| 1733528400 | 199.55 | -1.37 | -0.68 | 203.11 | 203.11 | 198.67 | 1766822 |
| 1733442000 | 200.92 | -3.23 | -1.58 | 201.7 | 204.01 | 200.82 | 2351944 |
| 1733355600 | 204.15 | 1.28 | 0.63 | 203.26 | 207.29 | 202.51 | 1817462 |
| 1733269200 | 202.87 | 0.97 | 0.48 | 202.36 | 205.35 | 202.0801 | 2063521 |
| 1733182800 | 201.9 | 5.94 | 3.03 | 196.93 | 203.78 | 196.61 | 1999373 |
| 1732917840 | 195.96 | 4.19 | 2.18 | 193.71 | 196.89 | 193.07 | 813940 |
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
