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 | -22.98 | -14.523162485 | 158.23 | 161 | 135.25 | 1800771 | 153.15964203 | CS |
| 4 | -15.73 | -10.4185984899 | 150.98 | 161 | 135.25 | 1579157 | 153.48078386 | CS |
| 12 | 23.22 | 20.7265910917 | 112.03 | 161 | 103.94 | 1523584 | 134.62969955 | CS |
| 26 | 31.95 | 30.9293320426 | 103.3 | 161 | 97.03 | 1504499 | 121.89719204 | CS |
| 52 | 50.64 | 59.8510814325 | 84.61 | 161 | 80.26 | 1454200 | 115.56205305 | CS |
| 156 | 64.97 | 92.4445076836 | 70.28 | 161 | 29.51 | 1597871 | 73.65647506 | CS |
| 260 | 56.64 | 72.0519017937 | 78.61 | 161 | 29.51 | 1466262 | 80.64059034 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 135.25 | -10.26 | -7.05 | 144 | 144.505 | 130.97 | 5485447 |
| 1734651600 | 145.51 | -1.98 | -1.34 | 148.94999 | 150.71 | 144.3 | 1589258 |
| 1734565200 | 147.49 | -10.45 | -6.62 | 158.31 | 158.715 | 146.095 | 2052325 |
| 1734478800 | 157.94 | -0.26 | -0.16 | 158.75 | 161 | 156.615 | 2120194 |
| 1734392400 | 158.19999 | 1.9 | 1.22 | 156.51 | 159.65 | 155.5 | 1796844 |
| 1734133200 | 156.3 | -1.87 | -1.18 | 158.31 | 159.13999 | 155.83 | 1478716 |
| 1734046800 | 158.16999 | 0.04 | 0.03 | 158.91999 | 158.91999 | 154.975 | 1175646 |
| 1733960400 | 158.13 | 3.41 | 2.20 | 155.38 | 158.38999 | 155.04 | 1998565 |
| 1733874000 | 154.72 | 1.21 | 0.79 | 152.97999 | 159.43 | 152.4042 | 2554607 |
| 1733787600 | 153.51 | 1.88 | 1.24 | 151.69999 | 156.7886 | 148.6 | 3227194 |
| 1733528400 | 151.63 | 1.24 | 0.82 | 153.68 | 154.215 | 149.88999 | 1354018 |
| 1733442000 | 150.38999 | -4.74 | -3.06 | 154.75 | 155.77 | 150.15 | 1204857 |
| 1733355600 | 155.13 | 1.77 | 1.15 | 152.69999 | 155.57 | 149.83 | 1547161 |
| 1733269200 | 153.36 | -1.17 | -0.76 | 153.8 | 155.41 | 151.97 | 1583009 |
| 1733182800 | 154.53 | 2.12 | 1.39 | 152.5 | 155.79 | 151.65 | 1514871 |
| 1732917840 | 152.41 | 2.19 | 1.46 | 151 | 153.4 | 151 | 494446 |
| 1732750800 | 150.22 | -1.1 | -0.73 | 151.41 | 152.76 | 148.635 | 679331 |
| 1732664400 | 151.32 | -0.27 | -0.18 | 150.33 | 151.53 | 148.44999 | 1389879 |
| 1732578000 | 151.59 | 2.62 | 1.76 | 150.55 | 153.725 | 149.85 | 1387847 |
| 1732318800 | 148.97 | -0.72 | -0.48 | 150.51 | 151.61 | 148.32 | 983081 |
| 1732232400 | 149.69 | 3.16 | 2.16 | 147.21 | 152.225 | 147.21 | 1097637 |
| 1732146000 | 146.53 | 0.76 | 0.52 | 145.33 | 146.81 | 143.08 | 631944 |
| 1732059600 | 145.77 | 1.3 | 0.90 | 142.93 | 146.71 | 142.7801 | 672944 |
| 1731973200 | 144.47 | -1.32 | -0.91 | 145.55 | 147.75 | 144.28 | 1357104 |
| 1731714000 | 145.79 | -3.14 | -2.11 | 147.77 | 148.51 | 144.76 | 1034788 |
| 1731627600 | 148.93 | -0.58 | -0.39 | 150.66999 | 150.97999 | 148.22999 | 909386 |
| 1731541200 | 149.51 | -2.03 | -1.34 | 152.53 | 152.83 | 149.49 | 1065101 |
| 1731454800 | 151.54 | -3.64 | -2.35 | 154.47999 | 155.26 | 150.85 | 1166767 |
| 1731368400 | 155.18 | 2.95 | 1.94 | 154.5 | 156.85 | 153.1 | 1383697 |
| 1731109200 | 152.22999 | 1.65 | 1.10 | 149.75 | 152.57499 | 148.76 | 1448632 |
| 1731022800 | 150.58 | -1.14 | -0.75 | 150.97999 | 153.05 | 149.4701 | 1363646 |
| 1730936400 | 151.72 | 13.52 | 9.78 | 150.97999 | 154.97999 | 148.63999 | 3166613 |
| 1730850000 | 138.19999 | 4.7 | 3.52 | 132.11 | 138.8 | 131.72999 | 2147474 |
| 1730763600 | 133.5 | 3.31 | 2.54 | 130.15 | 133.69 | 129.83 | 1436330 |
| 1730500800 | 130.19 | -0.34 | -0.26 | 131.81 | 132.0431 | 129.85 | 858954 |
| 1730414400 | 130.53 | -3.46 | -2.58 | 135 | 135 | 130.47 | 1548059 |
| 1730328000 | 133.99 | 13.74 | 11.43 | 126.2 | 138.71 | 126.2 | 4277069 |
| 1730241600 | 120.25 | 0.69 | 0.58 | 119.97 | 120.72 | 118.25 | 2054234 |
| 1730155200 | 119.56 | 1.86 | 1.58 | 118.11 | 119.73 | 117.1 | 1092518 |
| 1729896000 | 117.7 | 5.69 | 5.08 | 113.76 | 119.28 | 113.07 | 2099734 |
| 1729809600 | 112.01 | 2.54 | 2.32 | 110.24 | 112.47 | 109.49 | 1358195 |
| 1729723200 | 109.47 | -1.36 | -1.23 | 108.72 | 109.9 | 105.93 | 2048128 |
| 1729636800 | 110.83 | 1.1 | 1.00 | 109.1 | 111.08 | 108.22 | 1358606 |
| 1729550400 | 109.73 | -3.17 | -2.81 | 112.25 | 112.25 | 109.12 | 1596435 |
| 1729291200 | 112.9 | -1.37 | -1.20 | 115 | 115 | 111.01 | 1319392 |
| 1729204800 | 114.27 | -2.56 | -2.19 | 115.99 | 116.545 | 114.03 | 1142856 |
| 1729118400 | 116.83 | 1.46 | 1.27 | 117.8 | 119.55 | 115.92 | 1587644 |
| 1729032000 | 115.37 | -0.87 | -0.75 | 116.32 | 117.66 | 115.16 | 1302918 |
| 1728945600 | 116.24 | 0.7 | 0.61 | 115.66 | 116.52 | 112.91 | 939236 |
| 1728686400 | 115.54 | 4.22 | 3.79 | 111.88 | 115.8 | 111.88 | 1055042 |
| 1728600000 | 111.32 | 2.28 | 2.09 | 108.18 | 112.03 | 107.99 | 1177818 |
| 1728513600 | 109.04 | 1.63 | 1.52 | 108.48 | 110.96 | 108.3178 | 2005094 |
| 1728427200 | 107.41 | 2.06 | 1.96 | 105.92 | 107.89 | 104.68 | 901758 |
| 1728340800 | 105.35 | -0.91 | -0.86 | 105.26 | 105.74 | 103.94 | 1090984 |
| 1728081600 | 106.26 | 0.31 | 0.29 | 108.98 | 108.98 | 105.02 | 1267528 |
| 1727995200 | 105.95 | -1.5 | -1.40 | 106.54 | 107.16 | 104.79 | 1735653 |
| 1727908800 | 107.45 | 1.08 | 1.02 | 106.16 | 108.08 | 105.54 | 1502323 |
| 1727822400 | 106.37 | -1.14 | -1.06 | 107.17 | 107.59 | 104.66 | 1959870 |
| 1727736000 | 107.51 | -4.02 | -3.60 | 111.09 | 112.1899 | 106.29 | 3366540 |
| 1727476800 | 111.53 | 0.25 | 0.22 | 112.03 | 113.55 | 110.1401 | 687751 |
| 1727390400 | 111.28 | -2.58 | -2.27 | 115.14 | 117.18 | 110.95 | 854033 |
| 1727304000 | 113.86 | -1.27 | -1.10 | 115.53 | 115.8052 | 113.59 | 1303906 |
| 1727217600 | 115.13 | 2.02 | 1.79 | 114.48 | 115.4 | 113.95 | 1063420 |
| 1727131200 | 113.11 | 0.61 | 0.54 | 113.14 | 114.18 | 111.1 | 1187349 |
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
