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 | -2.08 | -1.37648070942 | 151.11 | 153.22 | 148.8 | 226832 | 152.09482335 | CS |
| 4 | -8.97 | -5.67721518987 | 158 | 158.83 | 147.39 | 262431 | 152.0599312 | CS |
| 12 | -4.87 | -3.16439246264 | 153.9 | 163 | 147.39 | 216915 | 155.41471241 | CS |
| 26 | 3.68 | 2.53181974544 | 145.35 | 163 | 131.31 | 212939 | 147.78508518 | CS |
| 52 | 1.23 | 0.832205683356 | 147.8 | 163 | 126.25 | 232365 | 142.98886607 | CS |
| 156 | -25.47 | -14.5959885387 | 174.5 | 196.65 | 126.25 | 228444 | 157.69178995 | CS |
| 260 | -6.03 | -3.88881723204 | 155.06 | 213.85 | 67.39 | 258319 | 150.09818158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 151.46 | -0.68 | -0.45 | 152.31 | 152.31 | 151.13 | 185970 |
| 1732056000 | 152.13999 | -0.07 | -0.05 | 151.46 | 152.19999 | 150.52 | 169677 |
| 1731969600 | 152.21 | -0.74 | -0.48 | 152.88999 | 152.88999 | 151.11 | 406216 |
| 1731710400 | 152.94999 | 1.39 | 0.92 | 151.54 | 153 | 151.21 | 189007 |
| 1731624000 | 151.56 | 0.6 | 0.40 | 151.11 | 153.22 | 151 | 183291 |
| 1731537600 | 150.96 | -1.12 | -0.74 | 152 | 152.16999 | 150.83 | 150282 |
| 1731451200 | 152.08 | 0.35 | 0.23 | 151.55 | 152.28 | 150.88999 | 228275 |
| 1731364800 | 151.72999 | -2.27 | -1.47 | 154.04 | 155.37 | 150.56 | 146276 |
| 1731105600 | 154 | 1.34 | 0.88 | 153.3 | 154.88 | 152.63999 | 271960 |
| 1731019200 | 152.66 | 2.92 | 1.95 | 150 | 155.15 | 150 | 339492 |
| 1730932800 | 149.74 | -0.58 | -0.39 | 151.38999 | 151.38999 | 148.44 | 250243 |
| 1730846400 | 150.32 | 0.32 | 0.21 | 149.26 | 150.55 | 147.38999 | 194062 |
| 1730760000 | 150 | -0.11 | -0.07 | 150.11 | 151.55 | 149.51 | 671839 |
| 1730497200 | 150.11 | 1.94 | 1.31 | 148.69 | 150.24 | 147.91999 | 247229 |
| 1730410800 | 148.16999 | -3.96 | -2.60 | 150.08 | 150.08 | 147.44 | 222598 |
| 1730324400 | 152.13 | -1.18 | -0.77 | 152.82 | 153.02 | 152 | 696237 |
| 1730238000 | 153.31 | -4.8 | -3.04 | 157.91 | 157.91 | 152.59 | 216625 |
| 1730151600 | 158.11 | 1.19 | 0.76 | 157.15 | 158.55 | 157.1 | 192625 |
| 1729892400 | 156.91999 | -1.24 | -0.78 | 158.16999 | 158.52 | 156.65 | 117522 |
| 1729806000 | 158.16 | 0.01 | 0.01 | 158 | 158.83 | 156.51 | 169185 |
| 1729719600 | 158.15 | -0.47 | -0.30 | 158.28 | 158.97 | 157.4 | 198185 |
| 1729633200 | 158.62 | -1.11 | -0.69 | 159.47999 | 159.69999 | 157.25 | 109353 |
| 1729546800 | 159.72999 | 0.01 | 0.01 | 159.78 | 161.75 | 159.19 | 140199 |
| 1729287600 | 159.72 | 0.91 | 0.57 | 159.6 | 160.78 | 158.56 | 242218 |
| 1729201200 | 158.81 | 1.28 | 0.81 | 157.49 | 158.81 | 157 | 226030 |
| 1729114800 | 157.53 | -0.28 | -0.18 | 157.68 | 158.62 | 157.05 | 298019 |
| 1729028400 | 157.81 | -1.14 | -0.72 | 158.51 | 158.88 | 157.07 | 163730 |
| 1728682800 | 158.94999 | 1.44 | 0.91 | 157.43 | 159.09 | 157.43 | 176528 |
| 1728596400 | 157.51 | -1.19 | -0.75 | 157.76 | 158.3 | 156.08 | 245579 |
| 1728510000 | 158.69999 | 0.41 | 0.26 | 157.44 | 159.3 | 157.44 | 88834 |
| 1728423600 | 158.29 | 0.76 | 0.48 | 157.63999 | 158.4 | 156.75 | 256453 |
| 1728337200 | 157.53 | -0.6 | -0.38 | 157.69 | 157.74 | 156.1 | 226720 |
| 1728078000 | 158.13 | -1.18 | -0.74 | 159.99 | 160.61 | 157.24 | 169942 |
| 1727991600 | 159.31 | -2.11 | -1.31 | 161.24 | 161.37 | 159.09 | 92608 |
| 1727905200 | 161.41999 | -0.14 | -0.09 | 161.31 | 163 | 160.9 | 95172 |
| 1727818800 | 161.56 | -0.53 | -0.33 | 162 | 162.88999 | 160.16 | 310869 |
| 1727732400 | 162.09 | 0.89 | 0.55 | 160.43 | 162.29 | 160.43 | 102789 |
| 1727473200 | 161.19999 | 0.2 | 0.12 | 161 | 162.1 | 160.81 | 297996 |
| 1727386800 | 161 | 3.3 | 2.09 | 159.52 | 162.46 | 159.47999 | 249761 |
| 1727300400 | 157.69999 | -1.98 | -1.24 | 159.68 | 159.85 | 157.51 | 75314 |
| 1727214000 | 159.68 | 0.58 | 0.36 | 159.12 | 159.94999 | 158.34 | 84140 |
| 1727127600 | 159.1 | 0.32 | 0.20 | 158.55 | 159.59 | 157.63999 | 108777 |
| 1726868400 | 158.78 | 0.26 | 0.16 | 158.26 | 158.99 | 155.52 | 261651 |
| 1726782000 | 158.52 | -0.08 | -0.05 | 161 | 161 | 157.69999 | 160526 |
| 1726695600 | 158.6 | -0.22 | -0.14 | 158.81 | 159.8 | 158.27 | 75197 |
| 1726609200 | 158.82 | 0.99 | 0.63 | 158.16999 | 159.04 | 157.29 | 93873 |
| 1726522800 | 157.83 | -0.98 | -0.62 | 159.05 | 159.11 | 156.28 | 105958 |
| 1726263600 | 158.81 | 0.09 | 0.06 | 159.32 | 160.24 | 158.13999 | 172952 |
| 1726177200 | 158.72 | 1.48 | 0.94 | 157.5 | 159.32 | 157.5 | 329691 |
| 1726090800 | 157.24 | 2.42 | 1.56 | 154.55 | 157.8 | 154.55 | 190260 |
| 1726004400 | 154.82 | -1.72 | -1.10 | 156.4 | 156.4 | 153.68 | 169986 |
| 1725918000 | 156.54 | 0.54 | 0.35 | 156.69999 | 158.4 | 156.3 | 180391 |
| 1725658800 | 156 | -0.25 | -0.16 | 156.22999 | 156.88 | 154.5 | 122736 |
| 1725572400 | 156.25 | 0.8 | 0.51 | 155.74 | 157.25 | 155.36 | 228411 |
| 1725486000 | 155.44999 | 2.55 | 1.67 | 152.65 | 156.27 | 152.35 | 190271 |
| 1725399600 | 152.9 | -0.74 | -0.48 | 152.82 | 153.15 | 150.83 | 175258 |
| 1725054000 | 153.63999 | 0.2 | 0.13 | 153.25 | 154.5 | 152 | 471708 |
| 1724967600 | 153.44 | -0.42 | -0.27 | 153.9 | 154.44 | 152.35 | 269391 |
| 1724881200 | 153.86 | -3.23 | -2.06 | 156.68 | 156.68 | 153.01 | 259778 |
| 1724794800 | 157.09 | 2.16 | 1.39 | 156.31 | 158.6 | 156.18 | 137398 |
| 1724708400 | 154.93 | 0 | 0.00 | 154.93 | 154.93 | 154.93 | 0 |
| 1724449200 | 154.93 | 2.53 | 1.66 | 152.9 | 156.81 | 151.63999 | 167219 |
| 1724362800 | 152.4 | 0.94 | 0.62 | 151.71 | 152.6 | 150.08 | 169186 |
| 1724276400 | 151.46 | -0.13 | -0.09 | 152.02 | 152.75 | 151.08 | 101348 |
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
