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 | -4.535 | -2.8823847205 | 157.335 | 160.15 | 152.11 | 8916594 | 154.80213733 | CS |
| 4 | 8.43 | 5.83916326107 | 144.37 | 160.15 | 141.92 | 7915705 | 151.51239217 | CS |
| 12 | -2.94 | -1.88776165404 | 155.74 | 160.15 | 141.51 | 7364188 | 149.80772833 | CS |
| 26 | -24.77 | -13.9494283944 | 177.57 | 179.425 | 141.51 | 6395589 | 158.24019042 | CS |
| 52 | -11.12 | -6.78379697413 | 163.92 | 183.41 | 141.51 | 5862251 | 164.32660025 | CS |
| 156 | -2.65 | -1.70472820843 | 155.45 | 196.88 | 141.51 | 5285512 | 170.13821467 | CS |
| 260 | 22.22 | 17.0163884209 | 130.58 | 196.88 | 101.42 | 5134083 | 160.21169644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 156.25 | 1.81 | 1.17 | 155.875 | 160.08 | 155.87 | 11152236 |
| 1741390500 | 154.44 | -0.17 | -0.11 | 153.72 | 157.59 | 153.4188 | 8784564 |
| 1741304100 | 154.61 | 0.73 | 0.47 | 154.15 | 154.97 | 152.53 | 8278705 |
| 1741217700 | 153.88 | -0.31 | -0.20 | 153.05 | 155.34 | 152.87 | 5404861 |
| 1741131300 | 154.19 | -1.8 | -1.15 | 157.335 | 160.15 | 153.96 | 10034396 |
| 1741044900 | 155.99 | 2.52 | 1.64 | 151.62 | 156.15 | 150.5 | 8062375 |
| 1740785700 | 153.47 | 1.45 | 0.95 | 154.25 | 155.1 | 152.35 | 8326270 |
| 1740699300 | 152.02 | 0.51 | 0.34 | 150.9 | 152.6893 | 149.93 | 6730454 |
| 1740612900 | 151.51 | -4.91 | -3.14 | 154.685 | 155.61 | 151.13999 | 8927879 |
| 1740526500 | 156.41999 | 2.57 | 1.67 | 154.25 | 158.46 | 154 | 9325660 |
| 1740440100 | 153.85 | 0.35 | 0.23 | 152.75 | 156.32 | 152.16 | 7111349 |
| 1740180900 | 153.5 | 4.4 | 2.95 | 149.75 | 154.55 | 148.9 | 10588162 |
| 1740094500 | 149.1 | 3.29 | 2.26 | 145.11 | 149.1899 | 145.11 | 6745419 |
| 1740008100 | 145.81 | 1.71 | 1.19 | 144.22999 | 145.93 | 144.15 | 5775880 |
| 1739921700 | 144.1 | 0.71 | 0.50 | 142.82 | 144.15 | 141.91999 | 8226484 |
| 1739576100 | 143.38999 | -1.19 | -0.82 | 145.22999 | 146.16999 | 143.33 | 4850062 |
| 1739489700 | 144.58 | 0.59 | 0.41 | 144.15 | 144.935 | 143.6 | 7174464 |
| 1739403300 | 143.99 | -1.65 | -1.13 | 144.385 | 144.72 | 143.03 | 6519125 |
| 1739316900 | 145.63999 | 1.29 | 0.89 | 144.37 | 145.72 | 143.4 | 6353153 |
| 1739230500 | 144.35 | -0.23 | -0.16 | 144.35 | 144.52 | 143.01 | 8715168 |
| 1738971300 | 144.58 | -0.77 | -0.53 | 144.83 | 144.83 | 143.9 | 5630611 |
| 1738884900 | 145.35 | -0.31 | -0.21 | 146.26 | 146.9 | 143.96 | 5603049 |
| 1738798500 | 145.66 | 2.17 | 1.51 | 143.44999 | 145.79 | 142.69999 | 9247207 |
| 1738712100 | 143.49 | -6.78 | -4.51 | 146.32 | 147.75 | 143 | 11980479 |
| 1738625700 | 150.27 | -0.42 | -0.28 | 150.06 | 151.13 | 148.87 | 6595642 |
| 1738366500 | 150.69 | -1.21 | -0.80 | 150.88 | 151.69 | 150.27 | 4905543 |
| 1738280100 | 151.9 | 1.53 | 1.02 | 151.28 | 153.08 | 150.63 | 4670313 |
| 1738193700 | 150.37 | 0.12 | 0.08 | 151.13 | 152 | 150.22999 | 4866672 |
| 1738107300 | 150.25 | -4.36 | -2.82 | 154.145 | 154.61 | 150.12 | 6307607 |
| 1738020900 | 154.61 | 5.49 | 3.68 | 150.72999 | 155.47 | 150.72999 | 9706405 |
| 1737761700 | 149.12 | 1.03 | 0.70 | 148.72999 | 149.31 | 148.13 | 4495752 |
| 1737675300 | 148.09 | 0 | 0.00 | 148.09 | 148.09 | 148.09 | 0 |
| 1737588900 | 148.09 | -0.46 | -0.31 | 148.44999 | 149.44999 | 148 | 5706101 |
| 1737502500 | 148.55 | 0.3 | 0.20 | 148.33 | 149.78 | 147.77 | 7295555 |
| 1737156900 | 148.25 | 1.71 | 1.17 | 147.72 | 148.62 | 147.16999 | 7213973 |
| 1737070500 | 146.54 | 1.76 | 1.22 | 144.4 | 146.79 | 143.69 | 5061916 |
| 1736984100 | 144.78 | -0.17 | -0.12 | 145.49 | 146.19999 | 144.16999 | 7245484 |
| 1736897700 | 144.94999 | 0.45 | 0.31 | 144.19 | 145.13999 | 143.56 | 6994037 |
| 1736811300 | 144.5 | 1.86 | 1.30 | 142.79 | 145.13999 | 142.13999 | 8099960 |
| 1736552100 | 142.63999 | -3.9 | -2.66 | 145.91999 | 145.91999 | 141.51 | 9364261 |
| 1736379300 | 146.54 | 1.14 | 0.78 | 145.63999 | 146.66999 | 144.56 | 6570384 |
| 1736292900 | 145.4 | -0.87 | -0.59 | 146.9 | 147.97 | 145.35 | 7284912 |
| 1736206500 | 146.27 | -3.38 | -2.26 | 150.26 | 150.26 | 146.1 | 9036661 |
| 1735947300 | 149.65 | -0.56 | -0.37 | 150.72 | 150.96 | 149.56 | 5138604 |
| 1735860900 | 150.21 | -1.85 | -1.22 | 152.875 | 153.44999 | 149.88999 | 4932696 |
| 1735688100 | 152.06 | 0.34 | 0.22 | 151.84 | 153.15 | 150.94 | 4275281 |
| 1735601700 | 151.72 | -1.17 | -0.77 | 152.5 | 153.09 | 151.09 | 5350912 |
| 1735342500 | 152.88999 | 0.45 | 0.30 | 151.29 | 153.398 | 152.525 | 4263381 |
| 1735256100 | 152.44 | -0.37 | -0.24 | 152.75 | 153.1799 | 152.24 | 5528969 |
| 1735077840 | 152.81 | 1.52 | 1.00 | 150.9 | 152.83 | 150.41 | 3480214 |
| 1734996900 | 151.29 | -1.5 | -0.98 | 152.47999 | 152.47999 | 149.7056 | 6794391 |
| 1734737700 | 152.79 | 1.32 | 0.87 | 151.16 | 153.49 | 150.945 | 16756812 |
| 1734651300 | 151.47 | -2.96 | -1.92 | 153.21 | 154.0794 | 151.41 | 8353152 |
| 1734564900 | 154.43 | -1.71 | -1.10 | 154.97999 | 155.83 | 154.11 | 7438605 |
| 1734478500 | 156.13999 | 0.12 | 0.08 | 156.19 | 158.5 | 155.93 | 6438708 |
| 1734392100 | 156.02 | -1.95 | -1.23 | 157.58 | 158.82 | 155.88 | 6635760 |
| 1734132900 | 157.97 | -0.93 | -0.59 | 157.3675 | 159.5427 | 157.06 | 4217116 |
| 1734046500 | 158.9 | 2.13 | 1.36 | 158.81 | 159.4 | 157.97 | 6671313 |
| 1733960100 | 156.77 | -3.07 | -1.92 | 160.37 | 160.5 | 156.26 | 7832820 |
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
