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 | -14.37 | -8.43458355344 | 170.37 | 175.91 | 149.63 | 1530954 | 162.60438125 | CS |
| 4 | -11.53 | -6.88234942995 | 167.53 | 182.12 | 149.63 | 1308173 | 169.85319001 | CS |
| 12 | -14.59 | -8.55267014479 | 170.59 | 183 | 149.63 | 1264388 | 167.64645274 | CS |
| 26 | 33.56 | 27.4093433518 | 122.44 | 183 | 110.57 | 1226489 | 150.36059883 | CS |
| 52 | 85 | 119.718309859 | 71 | 183 | 70.71 | 1325415 | 123.66058692 | CS |
| 156 | 89.87 | 135.898986844 | 66.13 | 183 | 26.1 | 1430486 | 70.22472224 | CS |
| 260 | 120.71 | 342.051572683 | 35.29 | 183 | 16.87 | 1208267 | 73.37521308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 156 | -2.37 | -1.50 | 154.69999 | 157.91999 | 149.63 | 2200221 |
| 1740440100 | 158.37 | -3.94 | -2.43 | 162.33 | 164.02 | 157.01 | 1125710 |
| 1740180900 | 162.31 | -5.88 | -3.50 | 167.5 | 168.8812 | 159.19999 | 1605584 |
| 1740094500 | 168.19 | -4.42 | -2.56 | 175.91 | 175.91 | 165.34 | 1425108 |
| 1740008100 | 172.61 | 3.23 | 1.91 | 170.37 | 175.72 | 170 | 1200349 |
| 1739921700 | 169.38 | -4.01 | -2.31 | 180 | 180 | 169 | 1069507 |
| 1739576100 | 173.39 | 2.66 | 1.56 | 171.52 | 175.83 | 168.15 | 1567394 |
| 1739489700 | 170.73 | -1.22 | -0.71 | 172.14 | 175.73 | 168.3 | 1322914 |
| 1739403300 | 171.95 | 2.24 | 1.32 | 166.22999 | 171.96 | 165.74 | 977838 |
| 1739316900 | 169.71 | -2.48 | -1.44 | 169.14 | 172.96 | 164.84 | 1553280 |
| 1739230500 | 172.19 | -0.63 | -0.36 | 175 | 175.26 | 168.68 | 1477732 |
| 1738971300 | 172.82 | -2.32 | -1.32 | 176.63 | 177.49 | 171.17 | 835891 |
| 1738884900 | 175.14 | -1.86 | -1.05 | 177.8 | 179.27 | 173.0201 | 742963 |
| 1738798500 | 177 | 2.76 | 1.58 | 175 | 178.23 | 174.3 | 930572 |
| 1738712100 | 174.24 | -2.32 | -1.31 | 175.68 | 176.55 | 172.14 | 1048884 |
| 1738625700 | 176.56 | -0.36 | -0.20 | 172.59 | 178.83 | 172.5 | 1291918 |
| 1738366500 | 176.92 | 0.65 | 0.37 | 176.6 | 182.12 | 175.57 | 1237186 |
| 1738280100 | 176.27 | 8.05 | 4.79 | 170 | 177.9 | 169.04 | 1598853 |
| 1738193700 | 168.22 | 0.14 | 0.08 | 167.53 | 169.53 | 164.25 | 1360604 |
| 1738107300 | 168.08 | 2.82 | 1.71 | 165.49 | 170.46 | 162.34 | 1543402 |
| 1738020900 | 165.26 | -2.35 | -1.40 | 161.87 | 170.43 | 160.28 | 1552661 |
| 1737761700 | 167.61 | -4.32 | -2.51 | 171.8 | 173.3 | 167 | 900190 |
| 1737675300 | 171.93 | 0 | 0.00 | 171.93 | 171.93 | 171.93 | 0 |
| 1737588900 | 171.93 | 4.47 | 2.67 | 168.35 | 173.17 | 168.34 | 1976571 |
| 1737502500 | 167.46 | 9.1 | 5.75 | 160.54 | 168.06 | 155.19 | 1966558 |
| 1737156900 | 158.36 | -10.14 | -6.02 | 168.92 | 169.55 | 157.51 | 2384590 |
| 1737070500 | 168.5 | -1.85 | -1.09 | 171.74 | 174.15 | 168.08 | 906248 |
| 1736984100 | 170.35 | 4.59 | 2.77 | 170.33 | 173.87 | 167.37 | 1079987 |
| 1736897700 | 165.76 | -3.54 | -2.09 | 171.76 | 171.97 | 163.41999 | 1375347 |
| 1736811300 | 169.3 | -5.7 | -3.26 | 182.39 | 183 | 166.16 | 1734135 |
| 1736552100 | 175 | -1.61 | -0.91 | 173.2 | 176.34 | 168.43 | 1526430 |
| 1736379300 | 176.61 | 6.21 | 3.64 | 169.93 | 177 | 169.7 | 1356083 |
| 1736292900 | 170.4 | -1.86 | -1.08 | 171.9625 | 174.465 | 165.49 | 1246345 |
| 1736206500 | 172.26 | 4.66 | 2.78 | 169.355 | 173.85 | 167.6 | 1332288 |
| 1735947300 | 167.6 | 7 | 4.36 | 163.395 | 167.77 | 161.94999 | 1114745 |
| 1735860900 | 160.6 | 2.3 | 1.45 | 159.125 | 163.11 | 158.22999 | 779710 |
| 1735688100 | 158.3 | -0.25 | -0.16 | 158 | 159.9 | 156.79 | 759172 |
| 1735601700 | 158.55 | -1.71 | -1.07 | 157.41999 | 161.53 | 155.12 | 769930 |
| 1735342500 | 160.26 | 0.62 | 0.39 | 158.58 | 161.15 | 157.27 | 682609 |
| 1735256100 | 159.63999 | -2.75 | -1.69 | 162.08 | 162.645 | 159.43 | 519231 |
| 1735077840 | 162.38999 | 0.4 | 0.25 | 161.99 | 163.615 | 160.965 | 286702 |
| 1734996900 | 161.99 | 0.11 | 0.07 | 161.5 | 162.775 | 157.86 | 636819 |
| 1734737700 | 161.88 | 3.79 | 2.40 | 155.03 | 163.05 | 154.18 | 3101015 |
| 1734651300 | 158.09 | 2.89 | 1.86 | 155.31 | 159.12 | 153.525 | 1582281 |
| 1734564900 | 155.19999 | -13.01 | -7.73 | 168.07 | 168.455 | 154.41999 | 1578402 |
| 1734478500 | 168.21 | -2.59 | -1.52 | 169 | 169.36 | 164.66 | 1154844 |
| 1734392100 | 170.8 | 4.25 | 2.55 | 167.62 | 172.8 | 165.58 | 1362659 |
| 1734132900 | 166.55 | 0.1 | 0.06 | 168.25 | 168.985 | 163.81 | 1192972 |
| 1734046500 | 166.44999 | -0.67 | -0.40 | 165.74 | 169.25 | 164.94 | 966587 |
| 1733960100 | 167.12 | 0.67 | 0.40 | 168.55 | 171.1 | 167.09 | 724617 |
| 1733873700 | 166.44999 | -1.35 | -0.80 | 168.385 | 171.28 | 166.13 | 1096707 |
| 1733787300 | 167.8 | -3.85 | -2.24 | 171.53 | 172.75 | 164.44999 | 1036156 |
| 1733528100 | 171.65 | 2.63 | 1.56 | 169.36 | 172.51 | 168.72 | 806352 |
| 1733441700 | 169.02 | -4.98 | -2.86 | 174.54 | 175.63 | 168.78 | 1022782 |
| 1733355300 | 174 | 4.83 | 2.86 | 169.54 | 174.145 | 168.605 | 1022457 |
| 1733268900 | 169.17 | -0.65 | -0.38 | 166.44 | 169.846 | 166.01 | 1116412 |
| 1733182500 | 169.82 | 2.04 | 1.22 | 165.72999 | 170.97 | 165.65 | 1132389 |
| 1732917840 | 167.78 | -0.67 | -0.40 | 168.45 | 168.8 | 165.91999 | 453287 |
| 1732750500 | 168.45 | 0.13 | 0.08 | 170.295 | 170.935 | 166.58 | 925813 |
| 1732664100 | 168.32 | 3.93 | 2.39 | 164.44 | 168.48 | 163.38999 | 940869 |
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
