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 | -5 | -2.87356321839 | 174 | 176.87 | 165.62 | 257261 | 171.99576032 | CS |
| 4 | 1.79 | 1.07051013695 | 167.21 | 181.985 | 163 | 276862 | 168.9598133 | CS |
| 12 | -17.86 | -9.55795782939 | 186.86 | 191.25 | 155.59 | 258531 | 170.55129372 | CS |
| 26 | -18.46 | -9.84743411928 | 187.46 | 197.815 | 155.59 | 233243 | 177.98015692 | CS |
| 52 | -30.17 | -15.1478636341 | 199.17 | 218.38 | 155.59 | 259898 | 178.95003892 | CS |
| 156 | 53.3 | 46.0674157303 | 115.7 | 218.38 | 75.25 | 215560 | 145.58772247 | CS |
| 260 | 86.2 | 104.106280193 | 82.8 | 218.38 | 47.02 | 225807 | 123.85227718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 167.96 | -0.94 | -0.56 | 168.42 | 169.02 | 165.62 | 206082 |
| 1740181200 | 168.9 | -1.62 | -0.95 | 172.17 | 172.17 | 167.74 | 256936 |
| 1740094800 | 170.52 | -3.35 | -1.93 | 174.01 | 174.01 | 169.565 | 217116 |
| 1740008400 | 173.87 | -2.68 | -1.52 | 173.61 | 175.84 | 171.3868 | 303409 |
| 1739922000 | 176.55 | 2.27 | 1.30 | 174 | 176.87 | 172.61 | 302764 |
| 1739576400 | 174.28 | 6.67 | 3.98 | 169.57 | 174.7 | 168.87 | 376704 |
| 1739490000 | 167.61 | 2.93 | 1.78 | 166.19 | 168.14 | 165.11 | 246664 |
| 1739403600 | 164.68 | -4.65 | -2.75 | 168.07 | 168.07 | 164.195 | 258028 |
| 1739317200 | 169.33 | 2.45 | 1.47 | 166.94999 | 181.985 | 166.94999 | 695885 |
| 1739230800 | 166.88 | 1.46 | 0.88 | 166.38999 | 168.3104 | 164.91999 | 264917 |
| 1738971600 | 165.41999 | -2.29 | -1.37 | 168.11 | 168.34 | 164.82 | 190160 |
| 1738885200 | 167.71 | 0.12 | 0.07 | 168.69 | 170.38 | 167.16 | 356686 |
| 1738798800 | 167.59 | 2.33 | 1.41 | 164.91 | 168.57 | 164.91 | 265630 |
| 1738712400 | 165.26 | -0.58 | -0.35 | 165.09 | 166.3899 | 164.77 | 246164 |
| 1738626000 | 165.84 | -2.16 | -1.29 | 163.93 | 168.25 | 163 | 239629 |
| 1738366800 | 168 | -1.63 | -0.96 | 168.355 | 169.755 | 166.1 | 258426 |
| 1738280400 | 169.63 | 3.08 | 1.85 | 169.22 | 170.49 | 167.65 | 166276 |
| 1738194000 | 166.55 | -0.57 | -0.34 | 166.52 | 169.92 | 166.03 | 260692 |
| 1738107600 | 167.12 | -0.59 | -0.35 | 167.21 | 167.78 | 165.525 | 148219 |
| 1738021200 | 167.71 | 1.71 | 1.03 | 166.11 | 169.05 | 165.85 | 346627 |
| 1737762000 | 166 | -0.93 | -0.56 | 167.15 | 167.2721 | 165.02 | 207009 |
| 1737675600 | 166.93 | 0 | 0.00 | 166.93 | 166.93 | 166.93 | 0 |
| 1737589200 | 166.93 | -4.33 | -2.53 | 169.72 | 169.72 | 164.57 | 352635 |
| 1737502800 | 171.26 | 2.47 | 1.46 | 168.79 | 173.1658 | 168.79 | 280192 |
| 1737157200 | 168.79 | 1.79 | 1.07 | 169.38 | 169.77 | 168.03 | 154041 |
| 1737070800 | 167 | 0.7 | 0.42 | 165.91999 | 168.0958 | 164.69 | 190588 |
| 1736984400 | 166.3 | 1.96 | 1.19 | 169.64 | 169.95 | 165.51 | 305244 |
| 1736898000 | 164.34 | 3.98 | 2.48 | 162.68 | 164.74 | 160.63999 | 292040 |
| 1736811600 | 160.36 | 2.39 | 1.51 | 157.13 | 161.245 | 156.51 | 197754 |
| 1736552400 | 157.97 | -1.11 | -0.70 | 155.59 | 158.685 | 155.59 | 339549 |
| 1736379600 | 159.08 | -2.48 | -1.54 | 161.34 | 161.34 | 158.63 | 229786 |
| 1736293200 | 161.56 | -3.78 | -2.29 | 166 | 166.9991 | 160.975 | 232296 |
| 1736206800 | 165.34 | -1.33 | -0.80 | 167.41999 | 170.43 | 165.185 | 200612 |
| 1735947600 | 166.66999 | 2.26 | 1.37 | 164.34 | 167.66 | 163.07 | 159442 |
| 1735861200 | 164.41 | -1.42 | -0.86 | 167.54 | 167.55 | 164.33 | 197517 |
| 1735688400 | 165.83 | 0.38 | 0.23 | 167.1 | 167.37 | 164.9258 | 130827 |
| 1735602000 | 165.44999 | -1.33 | -0.80 | 166.37 | 166.735 | 162.49 | 165529 |
| 1735342800 | 166.78 | -1.88 | -1.11 | 166.85 | 169.02 | 166.1 | 117558 |
| 1735256400 | 168.66 | 0.86 | 0.51 | 167.83 | 169.194 | 166.51499 | 100050 |
| 1735077840 | 167.8 | -0.2 | -0.12 | 167.63999 | 168.08 | 166.25 | 53231 |
| 1734997200 | 168 | -0.22 | -0.13 | 167.18 | 168.4014 | 165.69999 | 197438 |
| 1734738000 | 168.22 | -0.44 | -0.26 | 167.34 | 170.9175 | 167.1328 | 1081870 |
| 1734651600 | 168.66 | -3.14 | -1.83 | 172.55 | 173.345 | 168.52 | 306911 |
| 1734565200 | 171.8 | -5.87 | -3.30 | 178.92 | 181.525 | 171.515 | 373043 |
| 1734478800 | 177.67 | -6.51 | -3.53 | 182.47 | 183.625 | 177.45 | 261393 |
| 1734392400 | 184.18 | -0.19 | -0.10 | 183.31 | 186.23 | 183.31 | 272226 |
| 1734133200 | 184.37 | -1.32 | -0.71 | 184.31 | 186.38 | 183.1 | 192289 |
| 1734046800 | 185.69 | -4.32 | -2.27 | 189.99 | 190.495 | 185.62 | 278303 |
| 1733960400 | 190.01 | 4.2 | 2.26 | 187.41 | 191.25 | 185.795 | 297612 |
| 1733874000 | 185.81 | -0.83 | -0.44 | 185.37 | 187.63 | 180.52 | 267363 |
| 1733787600 | 186.64 | 1.6 | 0.86 | 185.79 | 188.75 | 183.7 | 232113 |
| 1733528400 | 185.04 | 4.55 | 2.52 | 183.22 | 186.445 | 180.1637 | 263259 |
| 1733442000 | 180.49 | -2.87 | -1.57 | 183.24 | 184.1135 | 180.021 | 253394 |
| 1733355600 | 183.36 | -1.71 | -0.92 | 184.09 | 184.09 | 182.08 | 86132 |
| 1733269200 | 185.07 | -0.76 | -0.41 | 186.86 | 186.86 | 184.41 | 84414 |
| 1733182800 | 185.83 | -2.57 | -1.36 | 187.84 | 188.63 | 185.25 | 133953 |
| 1732917840 | 188.4 | 1.63 | 0.87 | 188.64 | 189.04 | 186.89 | 103532 |
| 1732750800 | 186.77 | -1.1 | -0.59 | 188.92 | 190.75 | 186.31 | 149518 |
| 1732664400 | 187.87 | -9.06 | -4.60 | 195.05 | 195.05 | 186.36 | 181177 |
| 1732578000 | 196.93 | 12.16 | 6.58 | 186.53 | 197.815 | 186.53 | 330352 |
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
