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 | -9.15 | -5.99921321794 | 152.52 | 156 | 141.45 | 1304384 | 147.93623393 | CS |
| 4 | -25.18 | -14.9391871848 | 168.55 | 170.37 | 141.45 | 1385558 | 155.1413377 | CS |
| 12 | -17.97 | -11.1379695054 | 161.34 | 174.32 | 141.45 | 1304254 | 159.59452566 | CS |
| 26 | 26.88 | 23.0749420551 | 116.49 | 174.32 | 113.91 | 1242838 | 150.77538361 | CS |
| 52 | 21.91 | 18.0388605302 | 121.46 | 174.32 | 104.235 | 1186631 | 135.39936571 | CS |
| 156 | 44.39 | 44.8474439281 | 98.98 | 174.32 | 82 | 1177830 | 113.79778921 | CS |
| 260 | 76.35 | 113.921217547 | 67.02 | 174.32 | 54.21 | 1049831 | 107.60040418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 143.37 | -0.47 | -0.33 | 143.1 | 143.74 | 139.5 | 860628 |
| 1741304400 | 143.84 | -1.94 | -1.33 | 143.1 | 145.28 | 141.44999 | 1089908 |
| 1741218000 | 145.78 | 1.59 | 1.10 | 143.91999 | 146.3 | 142.43 | 984216 |
| 1741131600 | 144.19 | -6.21 | -4.13 | 148.29 | 148.63 | 141.53 | 1528199 |
| 1741045200 | 150.4 | -4.27 | -2.76 | 155.24 | 156 | 149.63 | 1696154 |
| 1740786000 | 154.66999 | 2.94 | 1.94 | 152.52 | 154.88999 | 151.47999 | 1213693 |
| 1740699600 | 151.72999 | 0.34 | 0.22 | 152.36 | 153.38 | 150.81 | 1093372 |
| 1740613200 | 151.38999 | 0.45 | 0.30 | 151.66999 | 153 | 150.63999 | 1073591 |
| 1740526800 | 150.94 | -0.74 | -0.49 | 152.13 | 152.74 | 147.9641 | 1554610 |
| 1740440400 | 151.68 | 0.14 | 0.09 | 152.8 | 153.15 | 150.37 | 1047214 |
| 1740181200 | 151.54 | -3.53 | -2.28 | 155.49 | 156.29 | 150.27 | 1668673 |
| 1740094800 | 155.07 | -4.51 | -2.83 | 158.56 | 158.645 | 151.75 | 2085429 |
| 1740008400 | 159.58 | -1.34 | -0.83 | 160.86 | 161.04 | 158.96 | 1347507 |
| 1739922000 | 160.91999 | 1.08 | 0.68 | 160.18 | 162.04 | 159.81 | 1640095 |
| 1739576400 | 159.84 | -0.55 | -0.34 | 160.38999 | 161.88999 | 159.4 | 1699199 |
| 1739490000 | 160.38999 | -0.71 | -0.44 | 161.76 | 162.445 | 158.72999 | 1558273 |
| 1739403600 | 161.1 | -1.85 | -1.14 | 161.47 | 162.43 | 160.19999 | 1284419 |
| 1739317200 | 162.94999 | 0.53 | 0.33 | 162.27 | 163.44999 | 160.49 | 1607585 |
| 1739230800 | 162.41999 | -5.01 | -2.99 | 167.58 | 167.72 | 161.41999 | 1419113 |
| 1738971600 | 167.43 | -1.02 | -0.61 | 168.55 | 170.37 | 167.07 | 701032 |
| 1738885200 | 168.45 | 2.81 | 1.70 | 167.01 | 168.6 | 166.32 | 978364 |
| 1738798800 | 165.63999 | 0.96 | 0.58 | 165.33 | 165.96 | 163.19 | 787271 |
| 1738712400 | 164.68 | -1.3 | -0.78 | 166.43 | 166.69 | 163.6 | 1284255 |
| 1738626000 | 165.97999 | -2.5 | -1.48 | 165.66999 | 166.85 | 161 | 1329963 |
| 1738366800 | 168.48 | -2.17 | -1.27 | 171.38 | 171.71 | 166.94 | 1651858 |
| 1738280400 | 170.65 | -1.37 | -0.80 | 170.13 | 172.2575 | 164.145 | 2574878 |
| 1738194000 | 172.02 | 0.51 | 0.30 | 171.5 | 174.32 | 171.25 | 1523130 |
| 1738107600 | 171.51 | 2.17 | 1.28 | 168.55 | 172.1 | 168.55 | 1769478 |
| 1738021200 | 169.34 | -3.3 | -1.91 | 170.95 | 171.79 | 166.07 | 1991494 |
| 1737762000 | 172.64 | 2.14 | 1.26 | 170.06 | 172.8 | 170.06 | 1308248 |
| 1737675600 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1737589200 | 170.5 | 0.81 | 0.48 | 169.34 | 170.97 | 169.11 | 999102 |
| 1737502800 | 169.69 | 2.68 | 1.60 | 168.175 | 170.99 | 168 | 939811 |
| 1737157200 | 167.01 | 2.11 | 1.28 | 165 | 167.4 | 162.8963 | 1389160 |
| 1737070800 | 164.9 | 3.5 | 2.17 | 161.38 | 165.01 | 161.25 | 1713328 |
| 1736984400 | 161.4 | 4.68 | 2.99 | 160.3 | 161.83 | 159.22 | 1278051 |
| 1736898000 | 156.72 | 2.51 | 1.63 | 155.37 | 157.615 | 154.49 | 892042 |
| 1736811600 | 154.21 | 0 | 0.00 | 152.87 | 154.83 | 152.66999 | 1041326 |
| 1736552400 | 154.21 | -5.17 | -3.24 | 157.81 | 157.87 | 153.65 | 1173122 |
| 1736379600 | 159.38 | 0.4 | 0.25 | 158.27 | 159.63 | 157.0523 | 858266 |
| 1736293200 | 158.97999 | -0.89 | -0.56 | 158.85 | 160.75 | 156.22999 | 1447769 |
| 1736206800 | 159.87 | 2.15 | 1.36 | 161.04 | 161.85 | 159.285 | 1054152 |
| 1735947600 | 157.72 | 2.72 | 1.75 | 154.52 | 158.38999 | 153.91 | 917613 |
| 1735861200 | 155 | -0.33 | -0.21 | 155.51 | 156.33 | 153.99 | 516082 |
| 1735688400 | 155.33 | 0 | 0.00 | 155.99 | 156.88 | 154.665 | 474037 |
| 1735602000 | 155.33 | -1.59 | -1.01 | 155.71 | 156.1 | 154.03 | 817249 |
| 1735342800 | 156.91999 | -1.79 | -1.13 | 158.172 | 159.04 | 156.1 | 560591 |
| 1735256400 | 158.71 | 1.43 | 0.91 | 156.16999 | 158.82 | 156.16999 | 710354 |
| 1735077840 | 157.28 | 1.47 | 0.94 | 156.13999 | 157.28 | 155.34 | 242890 |
| 1734997200 | 155.81 | 0.76 | 0.49 | 154.03 | 155.82 | 153.4 | 764251 |
| 1734738000 | 155.05 | 4.19 | 2.78 | 150.72 | 155.22999 | 150.72 | 3723912 |
| 1734651600 | 150.86 | -1.56 | -1.02 | 153.885 | 154.62 | 149.62 | 1501863 |
| 1734565200 | 152.41999 | -5.48 | -3.47 | 157.1 | 158.035 | 152.31 | 1731412 |
| 1734478800 | 157.9 | -2.51 | -1.56 | 158.61 | 159.69 | 157.16 | 1016979 |
| 1734392400 | 160.41 | -0.08 | -0.05 | 159.57 | 160.66 | 158.91 | 1139963 |
| 1734133200 | 160.49 | 0.12 | 0.07 | 160.75 | 161.26 | 159.04 | 1638049 |
| 1734046800 | 160.37 | -1.14 | -0.71 | 162.29 | 162.77 | 160.061 | 814065 |
| 1733960400 | 161.51 | 0.6 | 0.37 | 162.71 | 162.71 | 161.13999 | 893826 |
| 1733874000 | 160.91 | -0.62 | -0.38 | 160.82 | 162.22999 | 160.01 | 1044527 |
| 1733787600 | 161.53 | -1.87 | -1.14 | 163.225 | 163.69999 | 159.655 | 1085719 |
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
