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 | -7.83 | -5.68214804064 | 137.8 | 139.19 | 124.36 | 247108 | 132.25422051 | CS |
| 4 | -3.64 | -2.72434698002 | 133.61 | 140.35 | 124.36 | 192153 | 134.34848215 | CS |
| 12 | -16.36 | -11.1802091164 | 146.33 | 155.12 | 124.36 | 210041 | 141.22391616 | CS |
| 26 | -10.51 | -7.48149202733 | 140.48 | 155.12 | 124.36 | 233089 | 141.36357047 | CS |
| 52 | -1.88 | -1.42586272279 | 131.85 | 162.13 | 124.36 | 253264 | 142.96002389 | CS |
| 156 | 31.39 | 31.8421586529 | 98.58 | 162.13 | 71.63 | 263163 | 119.49033887 | CS |
| 260 | 94.3 | 264.367816092 | 35.67 | 162.13 | 15.24 | 239588 | 104.1119993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 129.97 | 2.89 | 2.27 | 127.79 | 132.255 | 127.79 | 180306 |
| 1738626000 | 127.08 | -4.73 | -3.59 | 128.01 | 129 | 124.36 | 285326 |
| 1738366800 | 131.81 | -6.06 | -4.40 | 137.97999 | 137.97999 | 131.3711 | 305888 |
| 1738280400 | 137.87 | -0.15 | -0.11 | 137.83 | 138.82 | 135.415 | 204879 |
| 1738194000 | 138.02 | -0.07 | -0.05 | 137.8 | 139.19 | 136.53 | 202433 |
| 1738107600 | 138.09 | -2.04 | -1.46 | 139.6 | 140.26 | 137.561 | 187582 |
| 1738021200 | 140.13 | 4.54 | 3.35 | 135.08 | 140.35 | 134.97999 | 235679 |
| 1737762000 | 135.59 | 0.73 | 0.54 | 135.4 | 135.97999 | 134.12 | 164749 |
| 1737675600 | 134.86 | 0 | 0.00 | 134.86 | 134.86 | 134.86 | 0 |
| 1737589200 | 134.86 | -0.52 | -0.38 | 134.87 | 136.03 | 134.77 | 137227 |
| 1737502800 | 135.38 | 1.15 | 0.86 | 135.43 | 136.31 | 134.845 | 142943 |
| 1737157200 | 134.22999 | -1.16 | -0.86 | 135.25 | 135.63 | 134.08 | 144548 |
| 1737070800 | 135.38999 | -0.53 | -0.39 | 136.68 | 136.68 | 134.61 | 131620 |
| 1736984400 | 135.91999 | 0.47 | 0.35 | 137.68 | 138 | 135.08 | 170055 |
| 1736898000 | 135.44999 | 2.12 | 1.59 | 133.87 | 135.52 | 132.77 | 214128 |
| 1736811600 | 133.33 | -0.05 | -0.04 | 132.61 | 133.44999 | 131.76 | 210040 |
| 1736552400 | 133.38 | 0.19 | 0.14 | 131.88 | 134.33 | 131.72 | 151681 |
| 1736379600 | 133.19 | -0.91 | -0.68 | 133.88 | 134.3 | 132.26 | 135877 |
| 1736293200 | 134.1 | -1.77 | -1.30 | 135.82 | 136.01 | 132.965 | 234543 |
| 1736206800 | 135.87 | 2.23 | 1.67 | 135.0076 | 137.26 | 135.0076 | 176676 |
| 1735947600 | 133.63999 | 1.89 | 1.43 | 132.38 | 134.13 | 131.58 | 249596 |
| 1735861200 | 131.75 | -3.34 | -2.47 | 134.69999 | 135.74 | 131.72 | 268594 |
| 1735688400 | 135.09 | 0.07 | 0.05 | 136 | 136.75 | 134.1 | 407103 |
| 1735602000 | 135.02 | -2.69 | -1.95 | 136.87 | 136.87 | 134.6 | 477893 |
| 1735342800 | 137.71 | -3.02 | -2.15 | 139.57 | 141 | 137.235 | 193806 |
| 1735256400 | 140.72999 | -0.62 | -0.44 | 140.91 | 141.4592 | 140.32 | 103676 |
| 1735077840 | 141.35 | 2.6 | 1.87 | 139.19999 | 141.35 | 138.66749 | 64612 |
| 1734997200 | 138.75 | 0.5 | 0.36 | 137.85 | 139.65 | 137.85 | 261379 |
| 1734738000 | 138.25 | -3.87 | -2.72 | 141.5225 | 142.55 | 138.25 | 516599 |
| 1734651600 | 142.12 | -2.34 | -1.62 | 145.995 | 145.995 | 141.62 | 317467 |
| 1734565200 | 144.46 | -5.39 | -3.60 | 150.5 | 150.5 | 144.15 | 330963 |
| 1734478800 | 149.85 | -2.28 | -1.50 | 151.59 | 151.63999 | 149.415 | 261628 |
| 1734392400 | 152.13 | -0.72 | -0.47 | 152.71 | 153.65 | 152.13 | 156030 |
| 1734133200 | 152.85 | 0.33 | 0.22 | 152.63999 | 153.91999 | 152.59 | 196121 |
| 1734046800 | 152.52 | -1.39 | -0.90 | 152.21 | 154 | 151.72999 | 183205 |
| 1733960400 | 153.91 | 0.25 | 0.16 | 154.24 | 155.12 | 153.79 | 109329 |
| 1733874000 | 153.66 | 1.85 | 1.22 | 151.44 | 154.4925 | 150.815 | 176202 |
| 1733787600 | 151.81 | -0.13 | -0.09 | 153.58 | 154.77 | 151.7875 | 176263 |
| 1733528400 | 151.94 | -0.81 | -0.53 | 153.19999 | 154.51499 | 151.33 | 151161 |
| 1733442000 | 152.75 | 0.34 | 0.22 | 154.25 | 154.6 | 152.47 | 207366 |
| 1733355600 | 152.41 | 1.48 | 0.98 | 151.03 | 152.54 | 150.275 | 153011 |
| 1733269200 | 150.93 | -1.72 | -1.13 | 152.16999 | 152.27 | 149.975 | 184332 |
| 1733182800 | 152.65 | 0.97 | 0.64 | 152.16999 | 152.8 | 150.47999 | 175011 |
| 1732917840 | 151.68 | 4.31 | 2.92 | 149.185 | 152.26 | 149.185 | 93047 |
| 1732750800 | 147.37 | -1.86 | -1.25 | 148.63999 | 149.47999 | 147.22 | 119275 |
| 1732664400 | 149.22999 | -0.6 | -0.40 | 147.6 | 149.375 | 146.45599 | 263549 |
| 1732578000 | 149.83 | 1.1 | 0.74 | 149.43 | 151.83 | 149.03 | 229350 |
| 1732318800 | 148.72999 | 0.69 | 0.47 | 148.25 | 148.94 | 148.04 | 163023 |
| 1732232400 | 148.04 | 3.59 | 2.49 | 145.47 | 150.21 | 145.19999 | 227646 |
| 1732146000 | 144.44999 | 1.59 | 1.11 | 142.03 | 144.76 | 140.82 | 199022 |
| 1732059600 | 142.86 | -0.6 | -0.42 | 142.60499 | 142.885 | 141.21 | 128772 |
| 1731973200 | 143.46 | -0.2 | -0.14 | 143.32 | 144.91999 | 142.62 | 220497 |
| 1731714000 | 143.66 | -2.58 | -1.76 | 145.38 | 146.06 | 143.03 | 217058 |
| 1731627600 | 146.24 | -1.72 | -1.16 | 148.15 | 148.38 | 145.87 | 179529 |
| 1731541200 | 147.96 | 0.89 | 0.61 | 146.33 | 149.11 | 146.3 | 266686 |
| 1731454800 | 147.07 | -0.87 | -0.59 | 148 | 149.66 | 146.16 | 211513 |
| 1731368400 | 147.94 | 2.39 | 1.64 | 145.99 | 150.035 | 145.985 | 227098 |
| 1731109200 | 145.55 | -1.58 | -1.07 | 146.08 | 147.44999 | 145.08 | 236753 |
| 1731022800 | 147.13 | -2.32 | -1.55 | 148.88 | 149.22999 | 146.63 | 292834 |
| 1730936400 | 149.44999 | 13.99 | 10.33 | 139.88 | 149.9925 | 138.625 | 715420 |
| 1730850000 | 135.46 | 1.17 | 0.87 | 134.3 | 135.51 | 134.07499 | 213573 |
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
