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 | 3.4 | 2.45186413788 | 138.67 | 144.44 | 138.19 | 454120 | 142.52773486 | SP |
| 4 | 3.93 | 2.84493991603 | 138.14 | 145.11 | 137.9563 | 408601 | 142.14075381 | SP |
| 12 | 10.35 | 7.8575766778 | 131.72 | 145.11 | 130.1977 | 455881 | 136.91807101 | SP |
| 26 | 14.02 | 10.9488481062 | 128.05 | 145.11 | 113.04 | 412125 | 132.02873052 | SP |
| 52 | 37.64 | 36.0432825816 | 104.43 | 145.11 | 100.72 | 439502 | 122.63791276 | SP |
| 156 | 26.35 | 22.7704804701 | 115.72 | 145.11 | 76.95 | 586123 | 99.38108598 | SP |
| 260 | 73.95 | 108.558426307 | 68.12 | 145.11 | 48.5501 | 569613 | 92.76841296 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 142.07 | -2.07 | -1.44 | 143.09 | 143.21 | 140.845 | 501712 |
| 1735256100 | 144.13999 | -0.05 | -0.03 | 144.02 | 144.44 | 143.16999 | 305090 |
| 1735077840 | 144.19 | 1.78 | 1.25 | 143.01 | 144.19 | 142.63999 | 314411 |
| 1734996900 | 142.41 | 1.39 | 0.99 | 141.19999 | 142.445 | 140.18 | 568495 |
| 1734737700 | 141.02 | 1.54 | 1.10 | 138.66999 | 142.31 | 138.19 | 628485 |
| 1734651300 | 139.47999 | 0.32 | 0.23 | 140.99 | 141.04 | 139.3501 | 658907 |
| 1734564900 | 139.16 | -4.96 | -3.44 | 144.1 | 144.72 | 139.1484 | 480718 |
| 1734478500 | 144.12 | -0.85 | -0.59 | 144.09 | 144.37 | 143.425 | 534142 |
| 1734392100 | 144.97 | 1.53 | 1.07 | 144.07 | 145.11 | 143.7527 | 535130 |
| 1734132900 | 143.44 | 0.24 | 0.17 | 143.94 | 144.41999 | 142.75 | 457047 |
| 1734046500 | 143.19999 | -0.83 | -0.58 | 143.72 | 143.94 | 143.19999 | 362014 |
| 1733960100 | 144.03 | 2.05 | 1.44 | 142.99 | 144.29 | 142.8713 | 289082 |
| 1733873700 | 141.97999 | -0.26 | -0.18 | 142.36 | 143.18 | 141.58 | 321977 |
| 1733787300 | 142.24 | -0.85 | -0.59 | 142.88999 | 142.9391 | 141.85499 | 321594 |
| 1733528100 | 143.09 | 0.82 | 0.58 | 142.59 | 143.25 | 142.41999 | 292017 |
| 1733441700 | 142.27 | -0.23 | -0.16 | 142.5 | 142.7799 | 142.13999 | 327166 |
| 1733355300 | 142.5 | 1.78 | 1.26 | 141.61 | 142.54 | 141.525 | 337443 |
| 1733268900 | 140.72 | 0.53 | 0.38 | 139.88 | 140.77 | 139.76 | 319972 |
| 1733182500 | 140.19 | 1.19 | 0.86 | 139.32 | 140.27 | 139.235 | 547355 |
| 1732917840 | 139 | 1.2 | 0.87 | 138.13999 | 139.1788 | 137.9563 | 162381 |
| 1732750500 | 137.8 | -0.97 | -0.70 | 138.47999 | 138.49 | 137.08 | 269841 |
| 1732664100 | 138.77 | 1.15 | 0.84 | 138.02 | 138.85 | 138.02 | 325454 |
| 1732577700 | 137.62 | 0.25 | 0.18 | 138.47 | 138.6412 | 136.945 | 485964 |
| 1732318500 | 137.37 | 0.1 | 0.07 | 137.28 | 137.57 | 136.74 | 326780 |
| 1732232100 | 137.27 | 0.25 | 0.18 | 137.96 | 137.96 | 135.51 | 727666 |
| 1732145700 | 137.02 | -0.11 | -0.08 | 137.16 | 137.16 | 135.33269 | 395878 |
| 1732059300 | 137.13 | 1.32 | 0.97 | 134.96 | 137.16 | 134.91 | 315900 |
| 1731972900 | 135.81 | 0.5 | 0.37 | 135.35 | 136.285 | 135.01 | 304362 |
| 1731713700 | 135.31 | -2.79 | -2.02 | 136.91 | 136.91 | 134.75 | 400553 |
| 1731627300 | 138.1 | -0.88 | -0.63 | 139.08 | 139.1374 | 137.88999 | 532613 |
| 1731540900 | 138.97999 | -0.11 | -0.08 | 139.26 | 139.755 | 138.55 | 359807 |
| 1731454500 | 139.09 | -0.08 | -0.06 | 139.13999 | 139.43 | 138.3142 | 450415 |
| 1731368100 | 139.16999 | -0.17 | -0.12 | 139.69999 | 139.69999 | 138.43 | 349992 |
| 1731108900 | 139.34 | 0.55 | 0.40 | 138.77 | 139.54 | 138.76 | 474859 |
| 1731022500 | 138.79 | 2.04 | 1.49 | 137.53 | 138.99 | 137.41999 | 591872 |
| 1730936100 | 136.75 | 3.45 | 2.59 | 135.88 | 136.969 | 135.26 | 404008 |
| 1730849700 | 133.3 | 1.86 | 1.42 | 131.93 | 133.33 | 131.93 | 237363 |
| 1730763300 | 131.44 | -0.34 | -0.26 | 131.62 | 132.28 | 131.16 | 1592150 |
| 1730500500 | 131.78 | 0.92 | 0.70 | 131.57 | 132.7987 | 131.51 | 471183 |
| 1730414100 | 130.86 | -3.95 | -2.93 | 133.33 | 133.33 | 130.86 | 435407 |
| 1730327700 | 134.81 | -0.51 | -0.38 | 135.46 | 135.66999 | 134.41 | 278499 |
| 1730241300 | 135.32 | 0.87 | 0.65 | 134.22999 | 135.66999 | 133.9 | 441707 |
| 1730154900 | 134.44999 | 0.38 | 0.28 | 135.24 | 135.24 | 134.29 | 291909 |
| 1729895700 | 134.07 | 0.55 | 0.41 | 134.05 | 135.2889 | 133.82 | 827405 |
| 1729809300 | 133.52 | 0.83 | 0.63 | 133.69 | 133.69999 | 132.8064 | 440941 |
| 1729722900 | 132.69 | -2.09 | -1.55 | 134.29 | 134.29 | 131.88999 | 959312 |
| 1729636500 | 134.78 | 0.08 | 0.06 | 133.96 | 135.1498 | 133.77 | 275378 |
| 1729550100 | 134.69999 | 0.38 | 0.28 | 134.07 | 134.7601 | 133.65719 | 526325 |
| 1729290900 | 134.32 | 0.77 | 0.58 | 134.34 | 134.58 | 134.05 | 269303 |
| 1729204500 | 133.55 | 0.06 | 0.04 | 134.9 | 134.9 | 133.55 | 591963 |
| 1729118100 | 133.49 | 0.19 | 0.14 | 133.16 | 133.5692 | 132.3691 | 299874 |
| 1729031700 | 133.3 | -1.37 | -1.02 | 134.85 | 134.87 | 132.74 | 336817 |
| 1728945300 | 134.66999 | 1.23 | 0.92 | 134.04 | 134.91999 | 134.04 | 306814 |
| 1728686100 | 133.44 | 0.36 | 0.27 | 132.88 | 133.66 | 132.63 | 705582 |
| 1728599700 | 133.08 | -0.04 | -0.03 | 132.72999 | 133.41999 | 132.26 | 1415488 |
| 1728513300 | 133.12 | 0.84 | 0.64 | 132.31 | 133.26 | 132.03 | 431587 |
| 1728426900 | 132.28 | 1.94 | 1.49 | 131.05 | 132.4 | 131.04 | 296534 |
| 1728340500 | 130.34 | -1.35 | -1.03 | 131.29 | 131.57 | 130.1977 | 322531 |
| 1728081300 | 131.69 | 1.34 | 1.03 | 131.72 | 131.78 | 130.41999 | 336708 |
| 1727994900 | 130.35 | 0.11 | 0.08 | 129.85 | 130.93 | 129.591 | 355803 |
| 1727908500 | 130.24 | 0.28 | 0.22 | 129.8 | 130.56 | 129.11 | 565052 |
| 1727822100 | 129.96 | -1.95 | -1.48 | 131.69999 | 131.69999 | 129.22999 | 613692 |
| 1727735700 | 131.91 | 0.79 | 0.60 | 130.86 | 131.91999 | 130.36 | 330005 |
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
