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 | 30.86 | 23.7165693206 | 130.12 | 167.61 | 130.12 | 199591 | 162.36015226 | CS |
| 4 | 25.86 | 19.1385435169 | 135.12 | 167.61 | 128.59 | 123061 | 146.10971244 | CS |
| 12 | 11.98 | 8.04026845638 | 149 | 167.61 | 127.17 | 99570 | 142.09138556 | CS |
| 26 | 41.73 | 34.9937106918 | 119.25 | 167.61 | 113.3 | 104384 | 134.35851133 | CS |
| 52 | 62.18 | 62.9352226721 | 98.8 | 167.61 | 97.11 | 121819 | 118.79214048 | CS |
| 156 | 91.47 | 131.592576608 | 69.51 | 167.61 | 60.0337 | 102774 | 100.22380256 | CS |
| 260 | 56.83 | 54.5655304849 | 104.15 | 167.61 | 60.0337 | 107029 | 95.80974527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 160.97999 | -3.53 | -2.15 | 165.63 | 165.63 | 160.72999 | 93078 |
| 1739490000 | 164.51 | -1.02 | -0.62 | 166.11 | 166.11 | 163.22 | 122965 |
| 1739403600 | 165.53 | 0.14 | 0.08 | 163.1 | 167.61 | 160.97 | 128178 |
| 1739317200 | 165.38999 | 2.73 | 1.68 | 162.87 | 166.49 | 161.93 | 164251 |
| 1739230800 | 162.66 | 4.09 | 2.58 | 158.07 | 165.34 | 156.94 | 254202 |
| 1738971600 | 158.57 | 26.15 | 19.75 | 130.12 | 162.74 | 130.12 | 331652 |
| 1738885200 | 132.41999 | -1.19 | -0.89 | 133.85 | 133.85 | 130.15 | 99124 |
| 1738798800 | 133.61 | 1.45 | 1.10 | 131.94 | 134.31 | 131.94 | 81563 |
| 1738712400 | 132.16 | 1.39 | 1.06 | 130.6 | 132.22 | 129.69 | 85174 |
| 1738626000 | 130.77 | -1.97 | -1.48 | 130.81 | 132.1772 | 128.59 | 80139 |
| 1738366800 | 132.74 | -0.61 | -0.46 | 133 | 133.97 | 132.06 | 96660 |
| 1738280400 | 133.35 | 2.34 | 1.79 | 132.5 | 134.04 | 132.13999 | 82161 |
| 1738194000 | 131.01 | 0.09 | 0.07 | 131.19 | 132.19999 | 129.675 | 73766 |
| 1738107600 | 130.91999 | -0.2 | -0.15 | 131.93 | 131.93 | 130.28 | 69822 |
| 1738021200 | 131.12 | -0.93 | -0.70 | 129.74 | 132.745 | 129.74 | 138430 |
| 1737762000 | 132.05 | -2.77 | -2.05 | 134.86 | 135.18 | 131.54 | 102849 |
| 1737675600 | 134.82 | 0 | 0.00 | 134.82 | 134.82 | 134.82 | 0 |
| 1737589200 | 134.82 | -1.23 | -0.90 | 135.62 | 137.54 | 134.3663 | 132530 |
| 1737502800 | 136.05 | 1.99 | 1.48 | 135.27 | 137.87 | 134.19 | 104300 |
| 1737157200 | 134.06 | 0.2 | 0.15 | 135.12 | 136.38 | 133.22999 | 73695 |
| 1737070800 | 133.86 | 1.03 | 0.78 | 133.13999 | 134.01 | 132.21 | 134803 |
| 1736984400 | 132.83 | 0.23 | 0.17 | 135.36 | 135.74 | 131.79 | 86408 |
| 1736898000 | 132.6 | 2.52 | 1.94 | 130.72999 | 132.865 | 130.66999 | 59464 |
| 1736811600 | 130.08 | 1.16 | 0.90 | 127.23 | 130.08 | 127.23 | 54082 |
| 1736552400 | 128.91999 | -3.27 | -2.47 | 130.37 | 130.37 | 127.17 | 88827 |
| 1736379600 | 132.19 | 0.73 | 0.56 | 130.94 | 132.79 | 130.255 | 56952 |
| 1736293200 | 131.46 | -0.84 | -0.63 | 133.57 | 133.57 | 130.26 | 102299 |
| 1736206800 | 132.3 | -0.85 | -0.64 | 133.11 | 135.5 | 131.82 | 70593 |
| 1735947600 | 133.15 | 1.62 | 1.23 | 132.63999 | 133.41 | 130.505 | 51886 |
| 1735861200 | 131.53 | -1.68 | -1.26 | 133.82 | 136.13999 | 130.7502 | 60397 |
| 1735688400 | 133.21 | -0.08 | -0.06 | 134.33 | 134.87 | 132.9101 | 41961 |
| 1735602000 | 133.29 | -1.26 | -0.94 | 133.76 | 134.88999 | 132.61 | 82881 |
| 1735342800 | 134.55 | -2.84 | -2.07 | 135.69 | 137.91999 | 133.51 | 58043 |
| 1735256400 | 137.38999 | 1.71 | 1.26 | 135.63999 | 137.9 | 135.09 | 53765 |
| 1735077840 | 135.68 | 1.9 | 1.42 | 134.94999 | 135.725 | 134.335 | 20686 |
| 1734997200 | 133.78 | -1.53 | -1.13 | 135.32 | 135.33 | 132.47999 | 76033 |
| 1734738000 | 135.31 | 1.85 | 1.39 | 132.09 | 136.25 | 131.24 | 313514 |
| 1734651600 | 133.46 | 1.46 | 1.11 | 133.88 | 134.665 | 131.31 | 106802 |
| 1734565200 | 132 | -5.83 | -4.23 | 137.99 | 139.12 | 131.71 | 116167 |
| 1734478800 | 137.83 | -2.53 | -1.80 | 140.4 | 140.4 | 137.2405 | 103035 |
| 1734392400 | 140.36 | 0.29 | 0.21 | 139.31 | 140.74 | 139.31 | 99535 |
| 1734133200 | 140.07 | -2.32 | -1.63 | 141.88 | 142.205 | 139.38 | 105351 |
| 1734046800 | 142.38999 | -1.8 | -1.25 | 144 | 144.84 | 142.29 | 100415 |
| 1733960400 | 144.19 | 1.07 | 0.75 | 144.78 | 145.76499 | 143.18 | 73999 |
| 1733874000 | 143.12 | 0.46 | 0.32 | 143.16999 | 146.13 | 141.46 | 87010 |
| 1733787600 | 142.66 | -0.85 | -0.59 | 144.37 | 146.15 | 142.63 | 70052 |
| 1733528400 | 143.51 | -1.03 | -0.71 | 145.36 | 145.36 | 143.13999 | 45403 |
| 1733442000 | 144.54 | -1.75 | -1.20 | 145.9 | 146.205 | 144.0901 | 70635 |
| 1733355600 | 146.29 | -0.27 | -0.18 | 147.37 | 148 | 146.21 | 77984 |
| 1733269200 | 146.56 | -2.18 | -1.47 | 149.31 | 149.97 | 146.33 | 70517 |
| 1733182800 | 148.74 | 0.33 | 0.22 | 149.43 | 149.97 | 147.76 | 84557 |
| 1732917840 | 148.41 | 0.32 | 0.22 | 149.4 | 150.085 | 148.03 | 54872 |
| 1732750800 | 148.09 | -0.8 | -0.54 | 149.66 | 150.84 | 147.81 | 83768 |
| 1732664400 | 148.88999 | -2.49 | -1.64 | 151.71 | 151.955 | 148.1601 | 125460 |
| 1732578000 | 151.38 | 2.44 | 1.64 | 149.16 | 153.94 | 149.16 | 197288 |
| 1732318800 | 148.94 | 0.42 | 0.28 | 149.05 | 150.755 | 147.66999 | 128925 |
| 1732232400 | 148.52 | 1.53 | 1.04 | 148.33 | 150.21 | 147.8 | 105865 |
| 1732146000 | 146.99 | 0.74 | 0.51 | 146.27 | 147.05 | 144.56 | 93965 |
| 1732059600 | 146.25 | 0.78 | 0.54 | 143.9 | 147.35499 | 143.19999 | 157971 |
| 1731973200 | 145.47 | 1.17 | 0.81 | 144.87 | 146.11 | 142.88 | 148427 |
| 1731714000 | 144.3 | 4.3 | 3.07 | 151.05 | 154 | 139.1201 | 304666 |
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
