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 | -1.5 | -1.02389078498 | 146.5 | 148.99 | 140.32 | 825 | 145.16490662 | FU |
| 4 | -7 | -4.60526315789 | 152 | 152 | 140.16 | 1326 | 149.06236496 | FU |
| 12 | -18.49 | -11.3095602178 | 163.49 | 163.49 | 140.16 | 1493 | 152.62822349 | FU |
| 26 | -36.56 | -20.1365939634 | 181.56 | 184.98 | 140.16 | 1044 | 161.09954197 | FU |
| 52 | -47.97 | -24.8587863398 | 192.97 | 197.99 | 140.16 | 801 | 170.37077199 | FU |
| 156 | -68 | -31.9248826291 | 213 | 217.99 | 135.07 | 1395 | 165.58897352 | FU |
| 260 | -113.94 | -44.002471615 | 258.94 | 299.97 | 135.07 | 1262 | 195.41680845 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618200 | 145.83 | 1.26 | 0.87 | 146 | 148.99 | 144.59 | 786 |
| 1738358940 | 144.57 | -1.43 | -0.98 | 145.94999 | 146 | 140.32 | 2229 |
| 1738272540 | 146 | 1 | 0.69 | 147.29 | 147.29 | 144 | 98 |
| 1738186200 | 145 | -2 | -1.36 | 147 | 147.57 | 145 | 566 |
| 1738099740 | 147 | 0.5 | 0.34 | 146.5 | 147.49 | 145 | 444 |
| 1738013340 | 146.5 | -0.96 | -0.65 | 147.56 | 147.57 | 145.75 | 255 |
| 1737754200 | 147.46 | -0.14 | -0.09 | 147.37 | 147.55 | 146.37 | 213 |
| 1737667740 | 147.6 | -1.28 | -0.86 | 145 | 148.47 | 140.16 | 4606 |
| 1737581400 | 148.88 | 0 | 0.00 | 148.88 | 148.88 | 148.88 | 0 |
| 1737495000 | 148.88 | -1.12 | -0.75 | 150 | 150 | 147 | 821 |
| 1737408600 | 150 | 0.02 | 0.01 | 150 | 151.99 | 148.8 | 1658 |
| 1737149400 | 149.97999 | 0.13 | 0.09 | 148 | 151.99 | 148 | 3163 |
| 1737062940 | 149.85 | -0.54 | -0.36 | 150.4 | 150.4 | 148.01 | 788 |
| 1736976540 | 150.38999 | 1.38 | 0.93 | 149.79 | 150.4 | 148.86 | 260 |
| 1736890140 | 149.01 | -1.39 | -0.92 | 149.26 | 149.8 | 148.87 | 220 |
| 1736803740 | 150.4 | 0.05 | 0.03 | 150.63 | 150.63 | 148.94 | 491 |
| 1736544540 | 150.35 | -0.66 | -0.44 | 149.8 | 151.37 | 148.8 | 1431 |
| 1736458140 | 151.01 | -0.96 | -0.63 | 151.94 | 151.99 | 150.1 | 1541 |
| 1736371740 | 151.97 | 0.95 | 0.63 | 151.41 | 152 | 150.03 | 2128 |
| 1736285400 | 151.02 | -0.21 | -0.14 | 152 | 152 | 149 | 3499 |
| 1736198940 | 151.22999 | -0.76 | -0.50 | 150.6 | 152 | 150 | 555 |
| 1735939740 | 151.99 | 0.48 | 0.32 | 151.47999 | 152 | 149.97999 | 563 |
| 1735853400 | 151.51 | 0.9 | 0.60 | 150.63 | 152.66999 | 150 | 804 |
| 1735594200 | 150.61 | -0.04 | -0.03 | 150.65 | 150.65 | 150.5 | 2166 |
| 1735334940 | 150.65 | 0.15 | 0.10 | 150.65 | 150.65 | 149.9 | 1637 |
| 1735248540 | 150.5 | -1.2 | -0.79 | 151.69999 | 151.72 | 149.02 | 3106 |
| 1734989340 | 151.69999 | 0.55 | 0.36 | 151.19999 | 151.72 | 149.07 | 8397 |
| 1734730200 | 151.15 | 0.15 | 0.10 | 151.69999 | 151.69999 | 149 | 1202 |
| 1734643800 | 151 | -3.4 | -2.20 | 154.4 | 154.4 | 148.04 | 3071 |
| 1734557400 | 154.4 | -0.4 | -0.26 | 154.86 | 155 | 151.72 | 12919 |
| 1734470940 | 154.8 | -3.7 | -2.33 | 158.5 | 158.5 | 154.5 | 1169 |
| 1734384540 | 158.5 | 2.5 | 1.60 | 157.78 | 161.94999 | 155.58 | 775 |
| 1734125340 | 156 | 0 | 0.00 | 156 | 156 | 154.9 | 522 |
| 1734039000 | 156 | -0.2 | -0.13 | 156.19999 | 156.94 | 155.06 | 3123 |
| 1733952540 | 156.19999 | 1.2 | 0.77 | 158 | 158.01 | 154.19 | 1779 |
| 1733866140 | 155 | -1 | -0.64 | 156 | 158.01 | 155 | 608 |
| 1733779740 | 156 | -0.77 | -0.49 | 156.77 | 157.58 | 154.16999 | 611 |
| 1733520600 | 156.77 | 2.12 | 1.37 | 154.62 | 158.5 | 154.62 | 498 |
| 1733434200 | 154.65 | -1.36 | -0.87 | 156.05 | 157.69999 | 154.1 | 738 |
| 1733347800 | 156.01 | -1.1 | -0.70 | 158.87 | 158.87 | 155.69999 | 392 |
| 1733261340 | 157.11 | -1.71 | -1.08 | 158.82 | 158.93 | 157.11 | 1229 |
| 1733174940 | 158.82 | -0.17 | -0.11 | 158.43 | 159.96 | 156.02 | 243 |
| 1732915740 | 158.99 | 0.03 | 0.02 | 158.96 | 159.81 | 157 | 763 |
| 1732829400 | 158.96 | -0.77 | -0.48 | 157.94999 | 159.94 | 157.62 | 411 |
| 1732743000 | 159.72999 | -0.25 | -0.16 | 160 | 160 | 158 | 688 |
| 1732656600 | 159.97999 | -0.02 | -0.01 | 159.99 | 160 | 158.25 | 746 |
| 1732570140 | 160 | 0 | 0.00 | 160 | 162.83 | 158.5 | 1183 |
| 1732310940 | 160 | 0 | 0.00 | 158.5 | 160 | 158.5 | 379 |
| 1732224600 | 160 | 0 | 0.00 | 160 | 160.59 | 158.58 | 408 |
| 1732051800 | 160 | 0 | 0.00 | 160 | 160 | 158.51 | 315 |
| 1731965340 | 160 | 0.53 | 0.33 | 161.83 | 161.83 | 158.81 | 956 |
| 1731619800 | 159.47 | -0.53 | -0.33 | 160 | 160 | 157.57 | 911 |
| 1731533400 | 160 | -2 | -1.23 | 162.83 | 162.83 | 159.94999 | 760 |
| 1731446940 | 162 | -0.81 | -0.50 | 163.49 | 163.49 | 161 | 331 |
| 1731360540 | 162.81 | -2.19 | -1.33 | 164.5 | 164.97999 | 160.71 | 318 |
| 1731101400 | 165 | 2.04 | 1.25 | 162.96 | 165 | 161.37 | 624 |
| 1731014940 | 162.96 | -2.29 | -1.39 | 165.26 | 167.99 | 157.05 | 3560 |
| 1730928600 | 165.25 | 0.9 | 0.55 | 164.35 | 171.95 | 163.65 | 717 |
| 1730842200 | 164.35 | -1.71 | -1.03 | 166.06 | 166.06 | 161.99 | 688 |
| 1730755800 | 166.06 | -0.83 | -0.50 | 172 | 172 | 160 | 995 |
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
