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 | 5.81 | 3.97509578544 | 146.16 | 151.97 | 145.022 | 13091 | 149.45938526 | SP |
| 4 | 6.21 | 4.26042810099 | 145.76 | 151.97 | 137.22 | 14281 | 143.99427426 | SP |
| 12 | 11.81 | 8.42608447489 | 140.16 | 151.97 | 136.13 | 15782 | 142.78212047 | SP |
| 26 | 6.94 | 4.78521685169 | 145.03 | 151.97 | 136.13 | 24648 | 143.87547235 | SP |
| 52 | 26.21 | 20.8412849873 | 125.76 | 151.97 | 119.2153 | 25218 | 137.09185838 | SP |
| 156 | 25.38 | 20.0489770124 | 126.59 | 154.87 | 106.2881 | 85254 | 131.45878916 | SP |
| 260 | 60.24 | 65.6709909517 | 91.73 | 154.87 | 59.49 | 88161 | 123.43951844 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 151.63999 | 3.42 | 2.31 | 150.15 | 151.69999 | 150.15 | 24313 |
| 1727303400 | 148.2152 | -1.78 | -1.19 | 149.58 | 149.58 | 147.93 | 9045 |
| 1727217000 | 149.9998 | 2.82 | 1.92 | 149.01 | 150.25 | 149.01 | 15277 |
| 1727130600 | 147.1793 | 1.7 | 1.17 | 146.36 | 147.38 | 146.35 | 9951 |
| 1726871400 | 145.47999 | -1.02 | -0.70 | 146.16 | 146.16 | 145.022 | 6868 |
| 1726785000 | 146.5 | 2.3 | 1.59 | 146.88 | 147.04 | 145.9009 | 10529 |
| 1726698600 | 144.2032 | -0.58 | -0.40 | 145.19999 | 146.1 | 143.9858 | 9458 |
| 1726612200 | 144.78 | 0.07 | 0.05 | 144.71 | 145.75 | 144.61 | 4678 |
| 1726525800 | 144.7082 | 1.02 | 0.71 | 144.55 | 144.79 | 143.99 | 5724 |
| 1726266600 | 143.6874 | 1.77 | 1.25 | 142.44999 | 144.35 | 142.44999 | 8677 |
| 1726180200 | 141.9195 | 1.39 | 0.99 | 141.3 | 141.9195 | 140.668 | 10149 |
| 1726093800 | 140.5342 | 0.94 | 0.68 | 139.72999 | 140.5342 | 137.22 | 27059 |
| 1726007400 | 139.59 | -0.29 | -0.21 | 139.99 | 139.99 | 138.8 | 5218 |
| 1725921000 | 139.88 | 1.65 | 1.19 | 139.4 | 140.51 | 139.4 | 4850 |
| 1725661800 | 138.234 | -2.21 | -1.57 | 140.09 | 140.09 | 138.234 | 4371 |
| 1725575400 | 140.44 | -1.15 | -0.81 | 141.8 | 141.8 | 140.22999 | 10570 |
| 1725489000 | 141.59 | -0.61 | -0.43 | 142.55 | 143.09 | 141.53 | 4903 |
| 1725402600 | 142.1999 | -4.17 | -2.85 | 144.22999 | 144.32 | 141.86 | 94925 |
| 1725057000 | 146.3675 | 1.08 | 0.74 | 145.76 | 146.3675 | 144.85 | 4767 |
| 1724970600 | 145.29 | 0.86 | 0.60 | 145.03 | 146.21 | 144.8 | 5362 |
| 1724884200 | 144.43 | -1.19 | -0.82 | 144.91 | 145.0332 | 144 | 4520 |
| 1724797800 | 145.62 | 0.3 | 0.21 | 145.49 | 145.62 | 145.04 | 6045 |
| 1724711400 | 145.32 | 0.76 | 0.52 | 145.1 | 146.1599 | 145.1 | 87523 |
| 1724452200 | 144.5643 | 2.17 | 1.53 | 143.13999 | 144.79 | 143.02 | 40921 |
| 1724365800 | 142.38999 | -0.9 | -0.63 | 143.16 | 143.16 | 142.29 | 21894 |
| 1724279400 | 143.29 | 1.87 | 1.32 | 142.13999 | 143.33 | 142.04 | 35073 |
| 1724193000 | 141.41999 | -0.65 | -0.46 | 142.13999 | 142.56 | 141.41999 | 34164 |
| 1724106600 | 142.0735 | 0.58 | 0.41 | 141.55 | 142.3038 | 141.55 | 10440 |
| 1723847400 | 141.49 | 0.43 | 0.30 | 140.72999 | 141.51 | 140.63999 | 8416 |
| 1723761000 | 141.0646 | 1.88 | 1.35 | 140.46 | 141.49 | 140.46 | 7487 |
| 1723674600 | 139.1886 | -0.23 | -0.16 | 139.57 | 139.57 | 138.47999 | 7990 |
| 1723588200 | 139.4162 | 1.51 | 1.10 | 138.4 | 139.41999 | 138.06 | 9244 |
| 1723501800 | 137.9023 | -0.67 | -0.48 | 138.83 | 138.94 | 137.87 | 5775 |
| 1723242600 | 138.57 | -0.02 | -0.01 | 139.06 | 139.07 | 137.47 | 11385 |
| 1723156200 | 138.58519 | 2.46 | 1.80 | 137.11 | 138.875 | 137 | 8949 |
| 1723069800 | 136.13 | -2.1 | -1.52 | 139.47999 | 139.7155 | 136.13 | 30389 |
| 1722983400 | 138.22999 | 1.08 | 0.79 | 137.27 | 139.94 | 137.27 | 15111 |
| 1722897000 | 137.15 | -3.3 | -2.35 | 137.21 | 138.2951 | 136.51 | 12375 |
| 1722637800 | 140.44999 | -3.2 | -2.23 | 141.94999 | 141.94999 | 139.01 | 15752 |
| 1722551400 | 143.65 | -0.73 | -0.51 | 145.65 | 146.63 | 142.63 | 14628 |
| 1722465000 | 144.38 | 1.54 | 1.07 | 144.32 | 145.8582 | 144.24 | 6833 |
| 1722378600 | 142.8449 | -0.64 | -0.44 | 143.01 | 143.65119 | 142.4692 | 6324 |
| 1722292200 | 143.47999 | 0.08 | 0.06 | 143.55 | 143.69999 | 142.94 | 12113 |
| 1722033000 | 143.3966 | 1.82 | 1.28 | 142.88 | 143.69 | 142.44999 | 29487 |
| 1721946600 | 141.58 | 0.58 | 0.41 | 140.66999 | 142.7624 | 140.66999 | 20838 |
| 1721860200 | 140.9967 | -1.7 | -1.19 | 142.78 | 142.78 | 140.9967 | 9362 |
| 1721773800 | 142.69999 | -0.01 | -0.00 | 142.3 | 142.69999 | 141.9939 | 8131 |
| 1721687400 | 142.70679 | 0.25 | 0.17 | 142.82 | 142.9972 | 142.24 | 8062 |
| 1721428200 | 142.46 | -1.33 | -0.92 | 143.32 | 143.32 | 142.25 | 8514 |
| 1721341800 | 143.79 | -1.93 | -1.33 | 144.86 | 146.1 | 143.76 | 12327 |
| 1721255400 | 145.7212 | -0.57 | -0.39 | 146.09 | 146.54 | 145.72 | 7437 |
| 1721169000 | 146.29 | 2.62 | 1.82 | 143.16 | 146.32499 | 143.16 | 8859 |
| 1721082600 | 143.66999 | -0.28 | -0.19 | 143.84 | 144.7366 | 143.62 | 23031 |
| 1720823400 | 143.94999 | 1.29 | 0.90 | 143.86 | 144.6012 | 143.43 | 8298 |
| 1720737000 | 142.66 | 1.78 | 1.27 | 141.66 | 142.79 | 141.66 | 36969 |
| 1720650600 | 140.8777 | 1.62 | 1.16 | 139.74 | 140.94999 | 139.74 | 10880 |
| 1720564200 | 139.26 | -1.31 | -0.93 | 140.16 | 140.29 | 139.26 | 6639 |
| 1720477800 | 140.57 | 0.19 | 0.14 | 140.59 | 140.93 | 140.22999 | 37517 |
| 1720218600 | 140.3794 | 0.29 | 0.21 | 140.16 | 140.44999 | 139.5 | 4726 |
| 1720040640 | 140.09 | 1.42 | 1.02 | 138.94999 | 140.5 | 138.94999 | 313398 |
| 1719959400 | 138.67349 | 0.44 | 0.32 | 138.11 | 138.7246 | 137.6466 | 40514 |
| 1719873000 | 138.22999 | -1.87 | -1.33 | 140.57 | 140.715 | 137.88 | 26829 |
| 1719613800 | 140.09549 | 0 | 0.00 | 140.09549 | 140.09549 | 140.09549 | 0 |
| 1719527400 | 140.09549 | -0.72 | -0.51 | 140.47 | 140.77 | 139.96 | 12068 |
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
