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 | 1.29 | 0.923010875787 | 139.76 | 144.445 | 136.34 | 859996 | 140.71590199 | CS |
| 4 | -5.34 | -3.6477901496 | 146.39 | 149.73 | 121.03 | 1192700 | 138.54047807 | CS |
| 12 | -13.54 | -8.75865191798 | 154.59 | 162.77 | 121.03 | 1266764 | 148.3000052 | CS |
| 26 | -27.34 | -16.2361185344 | 168.39 | 175.575 | 121.03 | 1153148 | 152.47395787 | CS |
| 52 | 8.3 | 6.25235404896 | 132.75 | 184.87 | 121.03 | 1047529 | 156.73929089 | CS |
| 156 | -70.38 | -33.2876129215 | 211.43 | 216.52 | 101.19 | 1146285 | 151.69064202 | CS |
| 260 | 51.72 | 57.8976827494 | 89.33 | 228.835 | 80.855 | 1009429 | 148.7601055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 141.05 | -0.81 | -0.57 | 141.76 | 142.44 | 139.72 | 730001 |
| 1745534400 | 141.86 | 0.56 | 0.40 | 141.74 | 143.27 | 140.47999 | 905387 |
| 1745448000 | 141.3 | -0.53 | -0.37 | 144.16 | 144.445 | 140.24 | 792604 |
| 1745361600 | 141.83 | 3.63 | 2.63 | 140.61 | 142.88 | 139.905 | 789692 |
| 1745275200 | 138.19999 | -2.98 | -2.11 | 139.76 | 140.72999 | 136.34 | 946723 |
| 1744929600 | 141.18 | 2.96 | 2.14 | 139.5 | 142.1 | 139.05 | 711992 |
| 1744843200 | 138.22 | -0.02 | -0.01 | 139.51 | 140.06 | 137.08 | 631902 |
| 1744756800 | 138.24 | 0.57 | 0.41 | 137.52 | 139.25 | 136.91 | 1170982 |
| 1744670400 | 137.66999 | 3.8 | 2.84 | 134.3 | 137.8 | 134 | 1139924 |
| 1744411200 | 133.87 | 2.03 | 1.54 | 130.74 | 133.99 | 128.5453 | 1313573 |
| 1744324800 | 131.84 | -3.85 | -2.84 | 134.76 | 137.24 | 128.9 | 1821620 |
| 1744238400 | 135.69 | 9.08 | 7.17 | 124.21 | 136.21 | 121.03 | 1861577 |
| 1744152000 | 126.61 | -5.77 | -4.36 | 134.93 | 135.37 | 124.9098 | 1634758 |
| 1744065600 | 132.38 | -5.83 | -4.22 | 137.47999 | 138.81 | 130.74 | 1756637 |
| 1743806400 | 138.21 | -5.95 | -4.13 | 142.84 | 144.29 | 137.9 | 1378936 |
| 1743720000 | 144.16 | -3.31 | -2.24 | 146.05 | 148.54 | 143.4 | 1530026 |
| 1743633600 | 147.47 | -0.37 | -0.25 | 147.32 | 148.15 | 145.44999 | 1442620 |
| 1743547200 | 147.84 | -0.65 | -0.44 | 149.21 | 149.72999 | 146.44999 | 829957 |
| 1743460800 | 148.49 | 3.03 | 2.08 | 146.08 | 149.43 | 146.08 | 1350137 |
| 1743201600 | 145.46 | 0.27 | 0.19 | 146.38999 | 146.38999 | 144.6 | 611924 |
| 1743115200 | 145.19 | -0.39 | -0.27 | 146.33 | 148.44 | 144.79 | 650363 |
| 1743028800 | 145.58 | 0.99 | 0.68 | 145.19999 | 145.995 | 143.69999 | 532722 |
| 1742942400 | 144.59 | -1.4 | -0.96 | 145.97 | 146.78129 | 143 | 1034927 |
| 1742856000 | 145.99 | 2.19 | 1.52 | 144.38 | 146.41999 | 143.9 | 1247743 |
| 1742596800 | 143.8 | -2.07 | -1.42 | 145.57 | 145.57 | 143.3801 | 1769718 |
| 1742510400 | 145.87 | -0.92 | -0.63 | 147.44 | 147.99 | 145.495 | 1288240 |
| 1742424000 | 146.79 | -1.13 | -0.76 | 147.03 | 148.485 | 145.5149 | 1191928 |
| 1742337600 | 147.91999 | 1.29 | 0.88 | 145.74 | 148.04 | 145.25 | 1336588 |
| 1742251200 | 146.63 | 1.64 | 1.13 | 144.69 | 147.13 | 144.22 | 1121946 |
| 1741992000 | 144.99 | 0.49 | 0.34 | 142.88 | 145.15 | 142.25 | 1543489 |
| 1741905600 | 144.5 | -4.72 | -3.16 | 149.63999 | 150.66 | 144.37 | 1233202 |
| 1741819200 | 149.22 | -2.63 | -1.73 | 151.96 | 152.91999 | 149.06 | 908962 |
| 1741732800 | 151.85 | -3.91 | -2.51 | 155.47999 | 155.815 | 151.53 | 1884847 |
| 1741646400 | 155.76 | -1.51 | -0.96 | 157.3 | 160.58 | 155.33 | 1506405 |
| 1741390800 | 157.27 | 2.22 | 1.43 | 155.78 | 157.91999 | 154.52 | 1792393 |
| 1741304400 | 155.05 | -2.04 | -1.30 | 156.55 | 156.96 | 153.585 | 1050591 |
| 1741218000 | 157.09 | 3.67 | 2.39 | 152.16999 | 157.28 | 151.87119 | 1251704 |
| 1741131600 | 153.41999 | -0.57 | -0.37 | 154.72 | 156.445 | 153.22999 | 1188203 |
| 1741045200 | 153.99 | 1.43 | 0.94 | 152.43 | 154.505 | 151.57 | 2067589 |
| 1740786000 | 152.56 | -0.89 | -0.58 | 153.78 | 155.685 | 150.99 | 3523783 |
| 1740699600 | 153.44999 | -0.46 | -0.30 | 153.75 | 155.24 | 153.16999 | 1338887 |
| 1740613200 | 153.91 | -7.37 | -4.57 | 161.28 | 161.5 | 153 | 2297263 |
| 1740526800 | 161.28 | 2.24 | 1.41 | 160.25 | 162.77 | 159.09 | 1437099 |
| 1740440400 | 159.04 | 3.09 | 1.98 | 155.74 | 159.97999 | 154.455 | 1550872 |
| 1740181200 | 155.94999 | 0.01 | 0.01 | 156.12 | 156.405 | 153.99 | 1124680 |
| 1740094800 | 155.94 | 2.17 | 1.41 | 153.51 | 156.11 | 153.195 | 1461826 |
| 1740008400 | 153.77 | -1.17 | -0.76 | 154.27 | 154.525 | 153.4 | 1233642 |
| 1739922000 | 154.94 | 0.02 | 0.01 | 154.8 | 155.86 | 154.13 | 751009 |
| 1739576400 | 154.91999 | -1.03 | -0.66 | 156.55 | 157.19 | 154.82 | 1409682 |
| 1739490000 | 155.94999 | 1.15 | 0.74 | 154.79 | 156.315 | 154.16999 | 816141 |
| 1739403600 | 154.8 | -2.7 | -1.71 | 154.18 | 155.83 | 153.05 | 763668 |
| 1739317200 | 157.5 | 0.94 | 0.60 | 155.87 | 157.53 | 154.94 | 942717 |
| 1739230800 | 156.56 | 0.56 | 0.36 | 156.34 | 156.62 | 154.99 | 810835 |
| 1738971600 | 156 | -0.05 | -0.03 | 155.81 | 157.13999 | 154.91999 | 1179781 |
| 1738885200 | 156.05 | 1.05 | 0.68 | 155.8 | 156.07 | 155.03 | 767419 |
| 1738798800 | 155 | 3 | 1.97 | 154.16999 | 155.41999 | 152.875 | 1202921 |
| 1738712400 | 152 | -0.74 | -0.48 | 151.1 | 152.88 | 150.84 | 1153394 |
| 1738626000 | 152.74 | -1.26 | -0.82 | 153 | 154.08 | 150.625 | 852817 |
| 1738366800 | 154 | -0.71 | -0.46 | 154.59 | 155.63 | 153.25 | 2292180 |
| 1738280400 | 154.71 | 1.69 | 1.10 | 155.15 | 156.56 | 153.26 | 2228530 |
| 1738194000 | 153.02 | -2.08 | -1.34 | 154.84 | 155.58 | 151.88999 | 1230264 |
| 1738107600 | 155.1 | -0.9 | -0.58 | 154.9 | 155.7604 | 154.05 | 1135714 |
| 1738021200 | 156 | 3.97 | 2.61 | 152.72999 | 157.0431 | 152.72999 | 1517993 |
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
