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 | 1.17 | 0.781615338366 | 149.69 | 152.2 | 148.815 | 1194963 | 150.16248846 | SP |
| 4 | -2.51 | -1.6365651692 | 153.37 | 157.345 | 147.66 | 1071915 | 151.85555888 | SP |
| 12 | -6.1 | -3.88634046891 | 156.96 | 159.845 | 145.71 | 1122542 | 152.67082086 | SP |
| 26 | -7.51 | -4.74205973354 | 158.37 | 159.845 | 144.2 | 1242508 | 152.03568095 | SP |
| 52 | 14.15 | 10.3503767098 | 136.71 | 159.845 | 124.97 | 1348658 | 145.81176803 | SP |
| 156 | -18.27 | -10.8023413942 | 169.13 | 178.1872 | 124.97 | 1452695 | 149.1413016 | SP |
| 260 | 33.29 | 28.3150463554 | 117.57 | 178.1872 | 69.27 | 1430037 | 139.11034625 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 150.86 | 0.95 | 0.63 | 150.22 | 150.86 | 149.63999 | 799597 |
| 1719441000 | 149.91 | -0.18 | -0.12 | 149.21 | 149.99 | 148.84 | 660284 |
| 1719354600 | 150.09 | -1.02 | -0.68 | 151.08 | 151.08 | 149.535 | 1739877 |
| 1719268200 | 151.11 | 1.27 | 0.85 | 150.38999 | 152.19999 | 150.21 | 1379509 |
| 1719009000 | 149.84 | 0.23 | 0.15 | 149.56 | 149.91999 | 148.815 | 863157 |
| 1718922600 | 149.61 | -0.33 | -0.22 | 149.69 | 150.62 | 149.06 | 1331987 |
| 1718749800 | 149.94 | -0.01 | -0.01 | 149.97 | 150.77 | 149.63999 | 1594785 |
| 1718663400 | 149.94999 | 1.17 | 0.79 | 148.41999 | 150.02 | 147.66 | 1198499 |
| 1718404200 | 148.78 | -2.32 | -1.54 | 149.5 | 149.75 | 148.22 | 595865 |
| 1718317800 | 151.1 | -1.61 | -1.05 | 152.58 | 152.58 | 150.1 | 1200384 |
| 1718231400 | 152.71 | 2.24 | 1.49 | 154.13999 | 155.57 | 152.32 | 1432782 |
| 1718145000 | 150.47 | -1.34 | -0.88 | 149.87 | 150.72999 | 149.04 | 755516 |
| 1718058600 | 151.81 | -0.01 | -0.01 | 150.82 | 151.99 | 149.99 | 686998 |
| 1717799400 | 151.82 | -1.67 | -1.09 | 152.11 | 152.91999 | 151.2244 | 352414 |
| 1717713000 | 153.49 | -0.85 | -0.55 | 153.79 | 154.37 | 153.05 | 685680 |
| 1717626600 | 154.34 | 1.66 | 1.09 | 153.55 | 154.34 | 152.5 | 411907 |
| 1717540200 | 152.68 | -2.31 | -1.49 | 153.97 | 154.07 | 152.63999 | 851760 |
| 1717453800 | 154.99 | -0.89 | -0.57 | 157.24 | 157.345 | 154.205 | 1912811 |
| 1717194600 | 155.88 | 1.8 | 1.17 | 155.03 | 155.94 | 154.34 | 1769752 |
| 1717108200 | 154.08 | 1.91 | 1.26 | 153.37 | 154.57 | 153.08 | 942414 |
| 1717021800 | 152.16999 | -2.45 | -1.58 | 152.91999 | 152.91999 | 151.965 | 442415 |
| 1716935400 | 154.62 | -0.55 | -0.35 | 156.1 | 156.26 | 153.91 | 442656 |
| 1716589800 | 155.16999 | 1.29 | 0.84 | 155.03 | 155.385 | 154.36 | 728400 |
| 1716503400 | 153.88 | -2.9 | -1.85 | 157.33 | 157.33 | 153.27 | 838791 |
| 1716417000 | 156.78 | -1.34 | -0.85 | 157.49 | 157.82 | 156.12 | 446370 |
| 1716330600 | 158.12 | -0.07 | -0.04 | 157.66999 | 158.47 | 157.58 | 1073575 |
| 1716244200 | 158.19 | -0.52 | -0.33 | 158.63999 | 159.54 | 158.19 | 994398 |
| 1715985000 | 158.71 | 0.34 | 0.21 | 158.51 | 158.91999 | 158.06 | 1376102 |
| 1715898600 | 158.37 | -0.56 | -0.35 | 158.69 | 159.11 | 158.275 | 1108211 |
| 1715812200 | 158.93 | 1.12 | 0.71 | 159.44999 | 159.845 | 158.29 | 1279163 |
| 1715725800 | 157.81 | 1.51 | 0.97 | 157.86 | 158.66 | 157.16999 | 1294775 |
| 1715639400 | 156.3 | 0.11 | 0.07 | 157.31 | 157.81 | 156.22 | 1011982 |
| 1715380200 | 156.19 | -0.96 | -0.61 | 157.47 | 157.65 | 155.481 | 2327183 |
| 1715293800 | 157.15 | 1.78 | 1.15 | 155.54 | 157.3 | 155.26079 | 842971 |
| 1715207400 | 155.37 | -0.26 | -0.17 | 154.24 | 155.37 | 153.99 | 1819887 |
| 1715121000 | 155.63 | -0.02 | -0.01 | 156 | 156.76499 | 155.63 | 547937 |
| 1715034600 | 155.65 | 1.44 | 0.93 | 155.38 | 156.08 | 155.18 | 878242 |
| 1714775400 | 154.21 | 1.33 | 0.87 | 155.13999 | 156 | 153.71 | 1115091 |
| 1714689000 | 152.88 | 3.06 | 2.04 | 151.97 | 153.02 | 150.61 | 1205657 |
| 1714602600 | 149.82 | 0.78 | 0.52 | 149.3 | 152.81 | 149.16999 | 1662483 |
| 1714516200 | 149.04 | -3.01 | -1.98 | 150.99 | 151.13999 | 148.91 | 971099 |
| 1714429800 | 152.05 | 0.91 | 0.60 | 151.58 | 152.47 | 151.385 | 1088911 |
| 1714170600 | 151.13999 | 0.96 | 0.64 | 150.4 | 151.61 | 150.01 | 647945 |
| 1714084200 | 150.18 | -1.1 | -0.73 | 149.85 | 150.47 | 148.22999 | 979727 |
| 1713997800 | 151.28 | -0.46 | -0.30 | 151.21 | 151.695 | 150.07 | 1082387 |
| 1713911400 | 151.74 | 2.23 | 1.49 | 149.47999 | 152.43 | 149.26 | 1164686 |
| 1713825000 | 149.51 | 1.73 | 1.17 | 148.55 | 150.32 | 147.66 | 1515101 |
| 1713565800 | 147.78 | 1.45 | 0.99 | 146 | 148.09 | 145.71 | 3767105 |
| 1713479400 | 146.33 | 0.3 | 0.21 | 146.68 | 148.0899 | 145.71 | 915674 |
| 1713393000 | 146.03 | -1.27 | -0.86 | 148.41 | 148.65 | 146.03 | 1163393 |
| 1713306600 | 147.3 | -1.3 | -0.87 | 147.52 | 148.21 | 146.28 | 900497 |
| 1713220200 | 148.6 | -1.78 | -1.18 | 151.05 | 151.62 | 147.81 | 1611123 |
| 1712961000 | 150.38 | -2.21 | -1.45 | 151.88 | 152.5257 | 149.645 | 889488 |
| 1712874600 | 152.59 | 1.01 | 0.67 | 152.54 | 153 | 150.78 | 811382 |
| 1712788200 | 151.58 | -4.88 | -3.12 | 152.62 | 153.53 | 150.524 | 1705697 |
| 1712701800 | 156.46 | 0.8 | 0.51 | 156.41999 | 156.91 | 155.12 | 1226488 |
| 1712615400 | 155.66 | 0.86 | 0.56 | 155.75 | 156.18 | 155 | 913556 |
| 1712356200 | 154.8 | 0.63 | 0.41 | 153.91 | 155.51 | 153.55 | 1073684 |
| 1712269800 | 154.16999 | -1.24 | -0.80 | 156.96 | 157.4199 | 153.69 | 876806 |
| 1712183400 | 155.41 | 1 | 0.65 | 154.04 | 155.77 | 153.71 | 779594 |
| 1712097000 | 154.41 | -2.66 | -1.69 | 155.3 | 155.46 | 153.59 | 833245 |
| 1712010600 | 157.07 | -1.74 | -1.10 | 159.35 | 159.35 | 156.9 | 1048287 |
| 1711665000 | 158.81 | 0.96 | 0.61 | 158.12 | 159.81 | 158.08 | 1302645 |
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
