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 | -5.64 | -3.84091528194 | 146.84 | 146.84 | 138.3187 | 18536 | 140.87097141 | SP |
| 4 | -5.29 | -3.61116799782 | 146.49 | 148.9902 | 138.3187 | 20115 | 145.39831872 | SP |
| 12 | -7.69 | -5.1648868292 | 148.89 | 149.09 | 135.99 | 24583 | 143.28429703 | SP |
| 26 | 15.22 | 12.0812827433 | 125.98 | 149.1564 | 120.9402 | 28146 | 137.81156094 | SP |
| 52 | 22.59 | 19.0456116685 | 118.61 | 149.1564 | 113.1309 | 24563 | 130.73712597 | SP |
| 156 | 37.96 | 36.7686943045 | 103.24 | 149.1564 | 84.5605 | 36271 | 105.01914018 | SP |
| 260 | 73.63 | 108.968477135 | 67.57 | 149.1564 | 50.013 | 45420 | 98.78647669 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 141.19999 | 1.99 | 1.43 | 138.47999 | 141.19999 | 138.374 | 9525 |
| 1740699300 | 139.21 | -1.83 | -1.30 | 141.96 | 142.025 | 139.13999 | 11025 |
| 1740612900 | 141.04 | 0.86 | 0.61 | 140.77 | 142.51 | 140.6566 | 32460 |
| 1740526500 | 140.18 | -0.68 | -0.48 | 140.57 | 140.57 | 138.3187 | 12085 |
| 1740440100 | 140.86 | -1.67 | -1.17 | 142.36 | 142.47999 | 140.44999 | 24186 |
| 1740180900 | 142.53 | -3.65 | -2.50 | 146.84 | 146.84 | 141.97 | 12924 |
| 1740094500 | 146.18 | -2.65 | -1.78 | 147.94 | 147.94 | 144.88 | 22056 |
| 1740008100 | 148.83 | -0.06 | -0.04 | 148.68 | 148.99019 | 148.19 | 26334 |
| 1739921700 | 148.88999 | 0.27 | 0.18 | 148.75 | 148.97999 | 148.385 | 23711 |
| 1739576100 | 148.62 | 0.22 | 0.15 | 148.21 | 148.62 | 147.83 | 9771 |
| 1739489700 | 148.4 | 2.1 | 1.44 | 147.22999 | 148.4 | 146.38 | 12647 |
| 1739403300 | 146.3 | -0.72 | -0.49 | 145.16999 | 146.71 | 145.16999 | 7811 |
| 1739316900 | 147.02 | -0.84 | -0.57 | 147.36 | 147.36 | 146.03 | 13960 |
| 1739230500 | 147.86 | 0.16 | 0.11 | 148.26 | 148.33 | 147.41 | 18986 |
| 1738971300 | 147.69999 | 0.11 | 0.07 | 148.24 | 148.56049 | 146.93 | 26115 |
| 1738884900 | 147.59 | 0.38 | 0.26 | 147.68 | 147.82 | 146.985 | 16073 |
| 1738798500 | 147.21 | 1.33 | 0.91 | 145.99 | 147.21 | 145.7987 | 10451 |
| 1738712100 | 145.88 | 1.06 | 0.73 | 145.43 | 145.99 | 145.175 | 12028 |
| 1738625700 | 144.82 | -0.97 | -0.67 | 142.41 | 145.6928 | 140.7363 | 74031 |
| 1738366500 | 145.79 | -1.28 | -0.87 | 146.49 | 147.54 | 145.3607 | 15530 |
| 1738280100 | 147.07 | 2.55 | 1.76 | 145.97 | 147.38999 | 145.97 | 12005 |
| 1738193700 | 144.52 | -0.49 | -0.33 | 145.07 | 145.4041 | 144.3179 | 10455 |
| 1738107300 | 145.005 | 1.76 | 1.23 | 143.55 | 145.4 | 143.36689 | 38030 |
| 1738020900 | 143.25 | -3.67 | -2.50 | 143.66 | 143.82329 | 142.13999 | 83310 |
| 1737761700 | 146.91999 | 1.09 | 0.75 | 147.28 | 147.49 | 146.49 | 21217 |
| 1737675300 | 145.83 | 0 | 0.00 | 145.83 | 145.83 | 145.83 | 0 |
| 1737588900 | 145.83 | -0.3 | -0.21 | 146.62 | 146.68109 | 145.83 | 25822 |
| 1737502500 | 146.13 | 2.51 | 1.75 | 144.94999 | 146.13 | 144.519 | 38161 |
| 1737156900 | 143.615 | 0.81 | 0.57 | 143.96 | 144.29 | 143.1901 | 92190 |
| 1737070500 | 142.8 | 1.96 | 1.39 | 141.69 | 142.91999 | 141.69 | 21052 |
| 1736984100 | 140.84 | 1.76 | 1.27 | 141.69 | 141.8727 | 140.84 | 88380 |
| 1736897700 | 139.08 | 1.84 | 1.34 | 138.58 | 139.3 | 137.93 | 22910 |
| 1736811300 | 137.24 | -0.64 | -0.46 | 136.21 | 137.3612 | 135.99 | 18512 |
| 1736552100 | 137.88 | -1.64 | -1.18 | 138.54 | 138.54 | 137.13 | 40808 |
| 1736379300 | 139.52 | 0.62 | 0.45 | 138.69999 | 139.82 | 137.93 | 24284 |
| 1736292900 | 138.9 | -2.01 | -1.43 | 140.83 | 140.83 | 138.04 | 35727 |
| 1736206500 | 140.91 | 0.67 | 0.48 | 141.49 | 141.68 | 140.02 | 31094 |
| 1735947300 | 140.24 | 1.51 | 1.09 | 138.84 | 140.7045 | 138.84 | 14033 |
| 1735860900 | 138.72999 | 0.48 | 0.35 | 139.03 | 139.7742 | 137.47999 | 16382 |
| 1735688100 | 138.25 | -0.7 | -0.50 | 139.38 | 139.38 | 137.66999 | 11854 |
| 1735601700 | 138.94999 | -1.62 | -1.15 | 138.37 | 139.5161 | 137.22 | 14659 |
| 1735342500 | 140.57 | -1.39 | -0.98 | 141.1 | 141.1 | 139.76 | 6289 |
| 1735256100 | 141.96 | 0.09 | 0.06 | 141.38999 | 142.1841 | 141.365 | 6612 |
| 1735077840 | 141.8725 | 1.52 | 1.08 | 141 | 142.27 | 140.975 | 6640 |
| 1734996900 | 140.35 | -0.62 | -0.44 | 140.5 | 140.65 | 139.02 | 15449 |
| 1734737700 | 140.97 | 3.07 | 2.23 | 137.46 | 141.21799 | 137.46 | 46513 |
| 1734651300 | 137.9 | -0.47 | -0.34 | 139.63999 | 139.81 | 137.88 | 11877 |
| 1734564900 | 138.37 | -5.13 | -3.57 | 143.94 | 143.94 | 138.37 | 11346 |
| 1734478500 | 143.5 | -1.58 | -1.09 | 144.36 | 144.5024 | 143.29 | 13740 |
| 1734392100 | 145.08 | 0.33 | 0.23 | 144.69 | 145.5999 | 144.69 | 7771 |
| 1734132900 | 144.75 | 0.37 | 0.26 | 144.83 | 145.18 | 144.0937 | 85236 |
| 1734046500 | 144.38 | -0.68 | -0.47 | 145.33 | 145.46019 | 144.38 | 13246 |
| 1733960100 | 145.06 | 0.59 | 0.41 | 145.5 | 145.5 | 144.95079 | 17831 |
| 1733873700 | 144.47 | -0.78 | -0.54 | 145.55 | 145.55 | 143.79 | 16593 |
| 1733787300 | 145.25 | -3.84 | -2.58 | 148.96 | 148.96 | 145.25 | 10406 |
| 1733528100 | 149.09 | 0.73 | 0.49 | 148.88999 | 149.09 | 148.31899 | 14860 |
| 1733441700 | 148.36 | 0.13 | 0.09 | 148.88999 | 149.1564 | 148.14439 | 41422 |
| 1733355300 | 148.22999 | 0.94 | 0.64 | 147.9 | 148.72999 | 147.7446 | 14614 |
| 1733268900 | 147.29 | 0.37 | 0.25 | 146.59 | 147.74 | 146.59 | 27071 |
| 1733182500 | 146.91999 | -1.37 | -0.92 | 148 | 148.0927 | 146.91999 | 38998 |
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
