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 | 3.1 | 2.08193418402 | 148.9 | 154.65 | 148.4012 | 4344977 | 151.55678237 | CS |
| 4 | 22.3 | 17.1935235158 | 129.7 | 154.65 | 129.2974 | 4711264 | 142.48516569 | CS |
| 12 | 18.15 | 13.5599551737 | 133.85 | 154.65 | 125.37 | 3462923 | 135.51538358 | CS |
| 26 | 25.37 | 20.0347469004 | 126.63 | 154.65 | 119.31 | 3623894 | 132.80873043 | CS |
| 52 | 56.06 | 58.4323535543 | 95.94 | 154.65 | 88.23 | 4352736 | 114.11460007 | CS |
| 156 | -10.7 | -6.57652120467 | 162.7 | 169.25 | 85.345 | 4287273 | 117.46830355 | CS |
| 260 | -10.49 | -6.45578189427 | 162.49 | 208.95 | 85.345 | 3712512 | 133.31595174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 152.19999 | -2.2 | -1.42 | 154.54 | 155 | 152.13 | 4145074 |
| 1738280400 | 154.4 | 2.86 | 1.89 | 152 | 154.65 | 151.9 | 3916985 |
| 1738194000 | 151.54 | 0.14 | 0.09 | 151.41999 | 152.78 | 150.63999 | 3994544 |
| 1738107600 | 151.4 | -0.12 | -0.08 | 151.65 | 152.96 | 149.7901 | 4196548 |
| 1738021200 | 151.52 | 2.09 | 1.40 | 148.51 | 152 | 148.51 | 4804305 |
| 1737762000 | 149.43 | 0.31 | 0.21 | 148.9 | 150.1 | 148.40119 | 4812502 |
| 1737675600 | 149.12 | 0 | 0.00 | 149.12 | 149.12 | 149.12 | 0 |
| 1737589200 | 149.12 | 2.23 | 1.52 | 147.88 | 152.08 | 147.5 | 6084841 |
| 1737502800 | 146.88999 | 5.86 | 4.16 | 145.35 | 150 | 145 | 11413792 |
| 1737157200 | 141.03 | 1.85 | 1.33 | 139.76 | 141.66 | 139.24 | 5719325 |
| 1737070800 | 139.18 | 1.4 | 1.02 | 137.97 | 139.5 | 136.44 | 4122044 |
| 1736984400 | 137.78 | 0.57 | 0.42 | 138.21 | 138.85 | 137.12 | 4113261 |
| 1736898000 | 137.21 | 2.61 | 1.94 | 134.62 | 137.69999 | 134.47 | 4628498 |
| 1736811600 | 134.6 | 3.39 | 2.58 | 130.26 | 134.72999 | 129.54 | 4207199 |
| 1736552400 | 131.21 | -3.32 | -2.47 | 133.83 | 133.9 | 130.63 | 4661692 |
| 1736379600 | 134.53 | 1.76 | 1.33 | 132.03 | 134.68 | 131.66 | 4675439 |
| 1736293200 | 132.77 | 2.48 | 1.90 | 130.06 | 132.8 | 130.01 | 3413448 |
| 1736206800 | 130.29 | 0.42 | 0.32 | 130.82 | 131.409 | 129.88 | 3053305 |
| 1735947600 | 129.87 | 0.17 | 0.13 | 129.69999 | 130.86 | 129.2974 | 2273759 |
| 1735861200 | 129.69999 | 0.61 | 0.47 | 130.07 | 131.62 | 128.97999 | 3300499 |
| 1735688400 | 129.09 | -0.04 | -0.03 | 129.19999 | 130.05 | 128.66 | 2220300 |
| 1735602000 | 129.13 | -1.05 | -0.81 | 129.12 | 129.91999 | 127.9234 | 2153888 |
| 1735342800 | 130.18 | -1 | -0.76 | 130.49 | 131.18 | 129.21 | 1842628 |
| 1735256400 | 131.18 | 0.82 | 0.63 | 130.13 | 131.4 | 129.22999 | 1484916 |
| 1735077840 | 130.36 | 1.38 | 1.07 | 128.74 | 130.36 | 128.09 | 803218 |
| 1734997200 | 128.97999 | -0.3 | -0.23 | 128.5 | 129.19 | 127.75 | 2067349 |
| 1734738000 | 129.28 | 2.15 | 1.69 | 126.35 | 130.35 | 125.75 | 8344672 |
| 1734651600 | 127.13 | 1.6 | 1.27 | 126.65 | 127.738 | 125.71 | 3038168 |
| 1734565200 | 125.53 | -2.52 | -1.97 | 128.21 | 129.37 | 125.37 | 3746161 |
| 1734478800 | 128.05 | -1.42 | -1.10 | 128.41 | 129.36 | 127.6502 | 2692930 |
| 1734392400 | 129.47 | -0.45 | -0.35 | 129.66 | 130.19999 | 128.86 | 3229253 |
| 1734133200 | 129.91999 | 0.17 | 0.13 | 129.69999 | 130.1625 | 128.9101 | 2382034 |
| 1734046800 | 129.75 | -0.02 | -0.02 | 129.65 | 130.6699 | 128.77 | 2915340 |
| 1733960400 | 129.77 | 0 | 0.00 | 130.05 | 130.66999 | 129.26 | 4089679 |
| 1733874000 | 129.77 | -1.72 | -1.31 | 130.12 | 130.595 | 127.6 | 3224151 |
| 1733787600 | 131.49 | -1.62 | -1.22 | 133.1 | 133.85 | 131.27 | 3444906 |
| 1733528400 | 133.11 | -0.22 | -0.17 | 133.25 | 134.22 | 132.19999 | 1912192 |
| 1733442000 | 133.33 | 2.88 | 2.21 | 130.82 | 135.58 | 130.44999 | 4186888 |
| 1733355600 | 130.44999 | -0.7 | -0.53 | 131.15 | 131.38999 | 128.97 | 2503452 |
| 1733269200 | 131.15 | -1.74 | -1.31 | 132.88999 | 133.22999 | 130.74 | 2377537 |
| 1733182800 | 132.88999 | -0.64 | -0.48 | 133.53 | 133.77 | 132.38 | 3001952 |
| 1732917840 | 133.53 | 1.05 | 0.79 | 132.86 | 133.74 | 132.04 | 1618284 |
| 1732750800 | 132.47999 | -0.47 | -0.35 | 133.13 | 135.55 | 132.36 | 2577451 |
| 1732664400 | 132.94999 | 2.63 | 2.02 | 129.99 | 133.22999 | 129.65 | 3079968 |
| 1732578000 | 130.32 | 1.9 | 1.48 | 129 | 130.6 | 127.55 | 5056531 |
| 1732318800 | 128.41999 | 1.1 | 0.86 | 127.32 | 128.47999 | 126.37 | 3052408 |
| 1732232400 | 127.32 | -0.52 | -0.41 | 127.58 | 128.58 | 126.32 | 2544284 |
| 1732146000 | 127.84 | -0.35 | -0.27 | 128 | 128.19 | 127.1 | 1691737 |
| 1732059600 | 128.19 | -1.98 | -1.52 | 129.01 | 129.26499 | 128 | 2600065 |
| 1731973200 | 130.16999 | 0.38 | 0.29 | 129.78 | 130.3826 | 128.57 | 2433242 |
| 1731714000 | 129.79 | -2.53 | -1.91 | 130.62 | 131.25 | 129.71 | 1928809 |
| 1731627600 | 132.32 | 0.87 | 0.66 | 131.61 | 133.31 | 131.61 | 2283504 |
| 1731541200 | 131.44999 | 1.1 | 0.84 | 132.01 | 133.07 | 130.82 | 2676982 |
| 1731454800 | 130.35 | -2.65 | -1.99 | 132.3 | 133.19999 | 128.47 | 3144706 |
| 1731368400 | 133 | -1.34 | -1.00 | 134.19999 | 135.34 | 132.78 | 3790562 |
| 1731109200 | 134.34 | 1.27 | 0.95 | 133.85 | 135.02 | 133.2002 | 3465708 |
| 1731022800 | 133.07 | -0.85 | -0.63 | 134 | 134.8 | 132.47999 | 3906474 |
| 1730936400 | 133.91999 | 7.4 | 5.85 | 130.68 | 134.4 | 129.8 | 4633073 |
| 1730850000 | 126.52 | 0.67 | 0.53 | 125.36 | 127.9 | 124.83 | 3939685 |
| 1730763600 | 125.85 | -1.37 | -1.08 | 127.24 | 128.81 | 125.48 | 3642970 |
| 1730500800 | 127.22 | -1.25 | -0.97 | 128.47 | 128.52 | 126.85 | 3069129 |
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
