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 | 0.88 | 0.557950798884 | 157.72 | 160.17 | 154.1952 | 282796 | 158.64993536 | CS |
| 4 | 1.92 | 1.22542762318 | 156.68 | 168.2 | 151.06 | 641064 | 159.99449541 | CS |
| 12 | 6.15 | 4.03410954411 | 152.45 | 168.2 | 141.54 | 545850 | 155.79765752 | CS |
| 26 | 5.93 | 3.88419466824 | 152.67 | 168.2 | 128.91 | 548663 | 150.38050924 | CS |
| 52 | 28.62 | 22.0187721188 | 129.98 | 168.2 | 124.4 | 582874 | 147.3997503 | CS |
| 156 | 63.51 | 66.7893574508 | 95.09 | 168.2 | 70.12 | 758386 | 112.7469957 | CS |
| 260 | 68.55 | 76.124375347 | 90.05 | 168.2 | 24.02 | 802359 | 92.70155544 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 158.16 | -0.3 | -0.19 | 155.66999 | 158.55 | 154.1952 | 395825 |
| 1735342800 | 158.46 | -1.03 | -0.65 | 158.095 | 159.50989 | 156.90459 | 276255 |
| 1735256400 | 159.49 | 0.89 | 0.56 | 157.91999 | 160.16999 | 157.55 | 302612 |
| 1735077840 | 158.6 | 1.04 | 0.66 | 157.72 | 158.88999 | 156.94 | 156490 |
| 1734997200 | 157.56 | -2.28 | -1.43 | 157.3 | 158.88 | 155.35 | 551166 |
| 1734738000 | 159.84 | 4.7 | 3.03 | 154.66 | 161.5 | 154.46 | 1809289 |
| 1734651600 | 155.13999 | 3.83 | 2.53 | 154.57499 | 155.68 | 152.7795 | 530439 |
| 1734565200 | 151.31 | -6.33 | -4.02 | 157.5 | 159.71 | 151.06 | 518245 |
| 1734478800 | 157.63999 | -2.4 | -1.50 | 159.27 | 160.97999 | 156.77 | 358057 |
| 1734392400 | 160.04 | 1.05 | 0.66 | 158.5 | 163.55 | 158.44999 | 495700 |
| 1734133200 | 158.99 | -0.54 | -0.34 | 160.055 | 160.55 | 158.005 | 406878 |
| 1734046800 | 159.53 | -1.88 | -1.16 | 161.22999 | 162.91999 | 159.475 | 531553 |
| 1733960400 | 161.41 | 2.19 | 1.38 | 161.62 | 163.13 | 159.94 | 467946 |
| 1733874000 | 159.22 | 0.69 | 0.44 | 158.22 | 161.11 | 156.56 | 453762 |
| 1733787600 | 158.53 | -4.87 | -2.98 | 163.315 | 163.79249 | 157.38 | 688189 |
| 1733528400 | 163.4 | -1.22 | -0.74 | 166.125 | 168.2 | 163.08 | 2750303 |
| 1733442000 | 164.62 | 2.81 | 1.74 | 162.72999 | 165.57 | 162.22999 | 600148 |
| 1733355600 | 161.81 | 3.77 | 2.39 | 158.1 | 162.26499 | 157.735 | 526039 |
| 1733269200 | 158.04 | 1.83 | 1.17 | 156.68 | 158.63999 | 156.51499 | 361315 |
| 1733182800 | 156.21 | -1.73 | -1.10 | 157.87 | 158.625 | 155.1434 | 416496 |
| 1732917840 | 157.94 | 1.83 | 1.17 | 157.01 | 158.36 | 157 | 180572 |
| 1732750800 | 156.11 | -0.34 | -0.22 | 156.05 | 156.75 | 154.65029 | 308616 |
| 1732664400 | 156.44999 | -3.86 | -2.41 | 159.6 | 159.6 | 156.13999 | 474272 |
| 1732578000 | 160.31 | 4.08 | 2.61 | 158.34 | 161.53 | 157.9831 | 746645 |
| 1732318800 | 156.22999 | 0.23 | 0.15 | 156.13999 | 157.695 | 156.06 | 400404 |
| 1732232400 | 156 | 1.17 | 0.76 | 153.85 | 156.78 | 153.71 | 379177 |
| 1732146000 | 154.83 | 1.65 | 1.08 | 153 | 154.85 | 152.26 | 520860 |
| 1732059600 | 153.18 | 0.46 | 0.30 | 149.97 | 153.29499 | 149.05 | 516346 |
| 1731973200 | 152.72 | -0.22 | -0.14 | 152.47 | 153.29 | 150.41999 | 524674 |
| 1731714000 | 152.94 | -4.83 | -3.06 | 157.38999 | 157.97 | 152.74 | 491744 |
| 1731627600 | 157.77 | -1.76 | -1.10 | 160.85 | 161.84 | 157.49 | 463561 |
| 1731541200 | 159.53 | 2.05 | 1.30 | 157.445 | 160.16999 | 157.275 | 437384 |
| 1731454800 | 157.47999 | 0.06 | 0.04 | 156.06 | 157.54 | 155.31 | 646268 |
| 1731368400 | 157.41999 | 2.25 | 1.45 | 156.24 | 157.58 | 155.38 | 499995 |
| 1731109200 | 155.16999 | 1.28 | 0.83 | 154 | 156.16999 | 154 | 447786 |
| 1731022800 | 153.88999 | 0.78 | 0.51 | 152.975 | 155.85 | 152.09 | 481112 |
| 1730936400 | 153.11 | 10.01 | 7.00 | 151.34 | 155.945 | 150.84 | 819487 |
| 1730850000 | 143.1 | 0.03 | 0.02 | 143.04 | 144.66999 | 142.36 | 806545 |
| 1730763600 | 143.07 | -1.97 | -1.36 | 143.16 | 143.69 | 141.54 | 650907 |
| 1730500800 | 145.04 | -0.41 | -0.28 | 145.41999 | 146.66999 | 143.71 | 644018 |
| 1730414400 | 145.44999 | -11.66 | -7.42 | 150.97 | 153.87 | 145.32 | 1158609 |
| 1730328000 | 157.11 | 0.56 | 0.36 | 156.46 | 158.85 | 156.13999 | 864486 |
| 1730241600 | 156.55 | -0.03 | -0.02 | 156.16999 | 156.86 | 155.25 | 554983 |
| 1730155200 | 156.58 | 2.02 | 1.31 | 156 | 157.59 | 154.925 | 511216 |
| 1729896000 | 154.56 | 2.03 | 1.33 | 153.91 | 154.82 | 152.84 | 626902 |
| 1729809600 | 152.53 | 4.42 | 2.98 | 149.21 | 153.10499 | 148.04499 | 468424 |
| 1729723200 | 148.11 | -6.17 | -4.00 | 153 | 153.47999 | 147.74 | 520297 |
| 1729636800 | 154.28 | 2.1 | 1.38 | 151.87 | 154.4 | 151.68 | 297811 |
| 1729550400 | 152.18 | -1.75 | -1.14 | 153.83 | 154.615 | 151.01 | 301484 |
| 1729291200 | 153.93 | 1.32 | 0.86 | 153.13999 | 154.35 | 152.22 | 261938 |
| 1729204800 | 152.61 | -0.91 | -0.59 | 154.12 | 155 | 152.22 | 393710 |
| 1729118400 | 153.52 | 1.94 | 1.28 | 153 | 153.81 | 152.135 | 331696 |
| 1729032000 | 151.58 | -0.74 | -0.49 | 151.9 | 153.02 | 150.99 | 421306 |
| 1728945600 | 152.32 | -2.77 | -1.79 | 154.33 | 155.57499 | 151.94999 | 533688 |
| 1728686400 | 155.09 | 0.86 | 0.56 | 154.05 | 156.35 | 154.05 | 363746 |
| 1728600000 | 154.22999 | 0.2 | 0.13 | 153 | 154.84 | 152.96 | 306254 |
| 1728513600 | 154.03 | 1.59 | 1.04 | 152.16 | 155.41 | 152.16 | 446212 |
| 1728427200 | 152.44 | 0.02 | 0.01 | 152.44999 | 153.37 | 151.49 | 259458 |
| 1728340800 | 152.41999 | -1.27 | -0.83 | 153.31 | 153.31 | 151.26 | 330368 |
| 1728081600 | 153.69 | 3.69 | 2.46 | 151.8 | 153.775 | 151.77 | 279221 |
| 1727995200 | 150 | -0.61 | -0.41 | 149.38 | 150.18 | 147.97999 | 467134 |
| 1727908800 | 150.61 | 1.11 | 0.74 | 149.21 | 151.21 | 148.69999 | 282450 |
| 1727822400 | 149.5 | -2.7 | -1.77 | 152.46 | 152.85 | 146.41 | 632803 |
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
