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 | -11.1801 | -6.81297573859 | 164.1001 | 167.32 | 152.05 | 141102 | 162.08894415 | CS |
| 4 | 14.26 | 10.2841482764 | 138.66 | 168.36 | 134.3154 | 176376 | 149.70742896 | CS |
| 12 | 27.36 | 21.7903791016 | 125.56 | 168.36 | 117.99 | 147507 | 137.85145714 | CS |
| 26 | 44.97 | 41.6581750811 | 107.95 | 168.36 | 100.955 | 139850 | 124.88405655 | CS |
| 52 | 49.12 | 47.3217726397 | 103.8 | 168.36 | 90.18 | 130076 | 113.31553173 | CS |
| 156 | 59.26 | 63.2714072176 | 93.66 | 168.36 | 72.88 | 133419 | 99.05499014 | CS |
| 260 | 78.2 | 104.65738758 | 74.72 | 168.36 | 35.16 | 139352 | 89.20607814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 155.88 | -4.7 | -2.93 | 161.465 | 162.12 | 155.88 | 168138 |
| 1731454500 | 160.58 | -2.64 | -1.62 | 163.24 | 163.58 | 160.3 | 93474 |
| 1731368100 | 163.22 | -2.75 | -1.66 | 166.02 | 166.94999 | 162.82 | 112696 |
| 1731108900 | 165.97 | 1.27 | 0.77 | 165.26 | 167.32 | 165.01 | 151779 |
| 1731022500 | 164.69999 | -2.07 | -1.24 | 164.1001 | 166.44999 | 163.5 | 179421 |
| 1730936100 | 166.77 | 15.15 | 9.99 | 163.51 | 168.36 | 159.3701 | 364990 |
| 1730849700 | 151.62 | 3.53 | 2.38 | 147.72 | 152.02 | 147.69999 | 133770 |
| 1730763300 | 148.09 | 1.08 | 0.73 | 146.13999 | 149.25 | 145.935 | 89597 |
| 1730500500 | 147.01 | 2.91 | 2.02 | 144.11 | 148.99 | 144.11 | 176890 |
| 1730414100 | 144.1 | -2.48 | -1.69 | 145.9 | 145.9 | 143.615 | 200936 |
| 1730327700 | 146.58 | 1.23 | 0.85 | 144.94999 | 149.5 | 144.94999 | 201962 |
| 1730241300 | 145.35 | 2.03 | 1.42 | 142.54 | 145.38999 | 142.22 | 209075 |
| 1730154900 | 143.32 | 2.13 | 1.51 | 142.145 | 144.21 | 142.12 | 209481 |
| 1729895700 | 141.19 | -3.7 | -2.55 | 145.4 | 146.29499 | 140.555 | 318082 |
| 1729809300 | 144.88999 | 9.32 | 6.87 | 142.155 | 153.6 | 142.155 | 488682 |
| 1729722900 | 135.57 | 0.79 | 0.59 | 134.5 | 136.35499 | 134.5 | 94447 |
| 1729636500 | 134.78 | -1.45 | -1.06 | 135.24 | 135.975 | 134.3154 | 89767 |
| 1729550100 | 136.22999 | -1.95 | -1.41 | 138.18 | 138.18 | 135.76 | 78540 |
| 1729290900 | 138.18 | -1.38 | -0.99 | 139.77 | 139.97999 | 138.18 | 79452 |
| 1729204500 | 139.56 | 1.49 | 1.08 | 138.66 | 139.56 | 137.38 | 86349 |
| 1729118100 | 138.07 | 2.16 | 1.59 | 137.06 | 139.035 | 136.97999 | 96101 |
| 1729031700 | 135.91 | -2.02 | -1.46 | 138 | 138.47999 | 135.66999 | 144655 |
| 1728945300 | 137.93 | 0.98 | 0.72 | 136.78 | 138.19 | 136.35 | 58737 |
| 1728686100 | 136.94999 | 3.09 | 2.31 | 133.86 | 137.06 | 133.86 | 81606 |
| 1728599700 | 133.86 | -1.76 | -1.30 | 133.75 | 134.145 | 132.63 | 118755 |
| 1728513300 | 135.62 | 1.22 | 0.91 | 134.51 | 136.58 | 134.27 | 66202 |
| 1728426900 | 134.4 | -0.62 | -0.46 | 134.29 | 135.32499 | 133.49 | 108350 |
| 1728340500 | 135.02 | -1 | -0.74 | 135.05 | 137.2713 | 134.495 | 140572 |
| 1728081300 | 136.02 | 1.53 | 1.14 | 136.82 | 136.86 | 134.99 | 93722 |
| 1727994900 | 134.49 | -0.53 | -0.39 | 134.15 | 135.32 | 133.495 | 78401 |
| 1727908500 | 135.02 | 0.3 | 0.22 | 135.44999 | 135.72999 | 134.26 | 102551 |
| 1727822100 | 134.72 | -1.99 | -1.46 | 136.69999 | 136.995 | 132.51 | 134874 |
| 1727735520 | 136.71 | 0.27 | 0.20 | 135.51 | 137.16999 | 134.47999 | 154590 |
| 1727476500 | 136.44 | 0.44 | 0.32 | 137.05 | 138.19999 | 135.86 | 125420 |
| 1727390100 | 136 | 4 | 3.03 | 134.46 | 136.22 | 134.12 | 136165 |
| 1727303700 | 132 | 0.45 | 0.34 | 131.86 | 132.66 | 130.93 | 167439 |
| 1727217300 | 131.55 | 0.78 | 0.60 | 131.31 | 132.12 | 130.0444 | 109230 |
| 1727130900 | 130.77 | -0.26 | -0.20 | 132.03 | 132.49 | 129.44999 | 120438 |
| 1726871700 | 131.03 | -1.36 | -1.03 | 131.81 | 132.68 | 130.6 | 568030 |
| 1726785300 | 132.38999 | 4.39 | 3.43 | 130.99 | 132.5 | 128.94999 | 151287 |
| 1726698900 | 128 | 0.16 | 0.13 | 128.34 | 130.22999 | 127.24 | 181421 |
| 1726612500 | 127.84 | 1.21 | 0.96 | 127.68 | 129.34 | 127.11 | 94491 |
| 1726526100 | 126.63 | 0.42 | 0.33 | 126.51 | 126.86 | 124.87 | 158117 |
| 1726266900 | 126.21 | 1.98 | 1.59 | 125.11 | 126.38 | 124.19 | 137672 |
| 1726180500 | 124.23 | 0.29 | 0.23 | 123.56 | 124.58 | 122.54 | 90003 |
| 1726094100 | 123.94 | 4.05 | 3.38 | 119.16 | 124.05 | 117.99 | 164057 |
| 1726007700 | 119.89 | 0.35 | 0.29 | 119.27 | 120.68 | 118.89206 | 180702 |
| 1725921300 | 119.54 | -0.25 | -0.21 | 119.79 | 120.975 | 118.13 | 142696 |
| 1725662100 | 119.79 | -2.33 | -1.91 | 121.89 | 121.89 | 119.3 | 90194 |
| 1725575700 | 122.12 | -0.88 | -0.72 | 123.015 | 123.49 | 121.526 | 88368 |
| 1725489300 | 123 | 0.71 | 0.58 | 121.84 | 123.42 | 121.27 | 93508 |
| 1725402900 | 122.29 | -5.82 | -4.54 | 127.085 | 127.085 | 121.915 | 139108 |
| 1725057300 | 128.11 | 0.33 | 0.26 | 128.02 | 128.85 | 127.11 | 244534 |
| 1724970900 | 127.78 | 0.53 | 0.42 | 128.38999 | 130.56 | 127.32 | 117265 |
| 1724884500 | 127.25 | 0.56 | 0.44 | 126.43 | 128.185 | 125.66 | 95911 |
| 1724798100 | 126.69 | -0.37 | -0.29 | 126.11 | 127.91 | 124.55 | 77396 |
| 1724711700 | 127.06 | -0.98 | -0.77 | 129.29 | 129.29 | 126.34 | 111082 |
| 1724452500 | 128.04 | 3.95 | 3.18 | 124.58 | 128.19999 | 124.2 | 121975 |
| 1724366100 | 124.09 | -1.52 | -1.21 | 125.56 | 125.765 | 123.56 | 89758 |
| 1724279700 | 125.61 | 3.07 | 2.51 | 123.04 | 126 | 123.04 | 143408 |
| 1724193300 | 122.54 | -4.22 | -3.33 | 126.38 | 126.73 | 122.18 | 135503 |
| 1724106900 | 126.76 | 2.47 | 1.99 | 124.05 | 126.76 | 123.95 | 120733 |
| 1723847700 | 124.29 | 0.78 | 0.63 | 125.4 | 125.4 | 123.1536 | 100363 |
| 1723761300 | 123.51 | 3.7 | 3.09 | 122.78 | 124.53 | 121.44 | 142960 |
| 1723674900 | 119.81 | 0.49 | 0.41 | 120.11 | 121.06 | 118.84 | 73419 |
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
