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 | -11.6 | -7.53246753247 | 154 | 159.27 | 142.3 | 2600672 | 154.18374399 | CS |
| 4 | -27.05 | -15.9634110357 | 169.45 | 179.6 | 142.3 | 1034899 | 163.84191397 | CS |
| 12 | -22.96 | -13.8848572811 | 165.36 | 179.6 | 142.3 | 763411 | 159.35470497 | CS |
| 26 | -6 | -4.04312668464 | 148.4 | 179.6 | 138 | 779108 | 157.75888437 | CS |
| 52 | 20.37 | 16.6926165697 | 122.03 | 179.6 | 119.42 | 798445 | 147.5297654 | CS |
| 156 | 27.4 | 23.8260869565 | 115 | 179.6 | 65.28 | 824214 | 109.54029307 | CS |
| 260 | 58.17 | 69.0609046658 | 84.23 | 179.6 | 62.2 | 865734 | 104.09415369 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 142.4 | -3.52 | -2.41 | 144.6 | 144.755 | 141 | 1604936 |
| 1740094800 | 145.91999 | -9.04 | -5.83 | 153.8 | 154.535 | 144 | 2301545 |
| 1740008400 | 154.96 | -0.09 | -0.06 | 153.84 | 155.63999 | 152.47 | 1233207 |
| 1739922000 | 155.05 | -2.37 | -1.51 | 158.01 | 158.21 | 153 | 1757092 |
| 1739576400 | 157.41999 | -19.64 | -11.09 | 154 | 159.27 | 150.11 | 5110845 |
| 1739490000 | 177.06 | 5.06 | 2.94 | 172.79 | 178.38 | 172.52 | 1012616 |
| 1739403600 | 172 | -1.75 | -1.01 | 171.89 | 172.91 | 170.85 | 574668 |
| 1739317200 | 173.75 | 0.23 | 0.13 | 173.4 | 174.255 | 172.105 | 451244 |
| 1739230800 | 173.52 | -0.06 | -0.03 | 173.58 | 174.49 | 170.12 | 597045 |
| 1738971600 | 173.58 | 1.51 | 0.88 | 171.14 | 174.595 | 170.81 | 569926 |
| 1738885200 | 172.07 | -4.79 | -2.71 | 176.41 | 177.64 | 169.3601 | 824836 |
| 1738798800 | 176.86 | -0.49 | -0.28 | 178.47 | 178.47 | 176.26 | 508056 |
| 1738712400 | 177.35 | 0.29 | 0.16 | 175.25 | 178.32 | 175.25 | 493175 |
| 1738626000 | 177.06 | 0.86 | 0.49 | 174.1 | 178.175 | 172.87 | 794677 |
| 1738366800 | 176.2 | -0.3 | -0.17 | 176.64 | 179.6 | 176.09 | 508352 |
| 1738280400 | 176.5 | 2.73 | 1.57 | 173.93 | 177.94 | 173.93 | 551470 |
| 1738194000 | 173.77 | 0.56 | 0.32 | 173.34 | 176.82 | 173.0701 | 578367 |
| 1738107600 | 173.21 | -2.32 | -1.32 | 175.33 | 178.75 | 172.33 | 647511 |
| 1738021200 | 175.53 | 5.25 | 3.08 | 170 | 176.48 | 170 | 637443 |
| 1737762000 | 170.28 | 1.83 | 1.09 | 169.45 | 170.31 | 168.824 | 467066 |
| 1737675600 | 168.45 | 0 | 0.00 | 168.45 | 168.45 | 168.45 | 0 |
| 1737589200 | 168.45 | -1.52 | -0.89 | 170.47 | 170.47 | 167.99 | 441925 |
| 1737502800 | 169.97 | 3.73 | 2.24 | 167.88 | 170.29 | 167 | 488243 |
| 1737157200 | 166.24 | 1.39 | 0.84 | 164.9 | 166.5 | 164.02 | 429680 |
| 1737070800 | 164.85 | 2.49 | 1.53 | 163 | 165.43 | 161.76 | 380655 |
| 1736984400 | 162.36 | 0.36 | 0.22 | 163.3 | 163.3 | 160.84 | 478620 |
| 1736898000 | 162 | 4.94 | 3.15 | 157.07 | 162.68 | 156.915 | 798171 |
| 1736811600 | 157.06 | 3.66 | 2.39 | 152.54 | 157.21 | 151.1 | 719035 |
| 1736552400 | 153.4 | -0.56 | -0.36 | 152.88999 | 155 | 152.38999 | 452464 |
| 1736379600 | 153.96 | 1.27 | 0.83 | 151.96 | 154.35 | 151.44 | 498728 |
| 1736293200 | 152.69 | 1.16 | 0.77 | 151.86 | 153.47999 | 151.16999 | 602586 |
| 1736206800 | 151.53 | -1.29 | -0.84 | 153.85 | 153.85 | 151.21 | 568386 |
| 1735947600 | 152.82 | 3 | 2.00 | 150.56 | 154.05 | 150.55 | 406047 |
| 1735861200 | 149.82 | 0.27 | 0.18 | 149.71 | 152.18 | 148.22999 | 750036 |
| 1735688400 | 149.55 | -0.24 | -0.16 | 150.88 | 151.5 | 148.74 | 492926 |
| 1735602000 | 149.79 | -4.51 | -2.92 | 151.93 | 151.995 | 148.47999 | 697736 |
| 1735342800 | 154.3 | -1.24 | -0.80 | 155.69 | 156.69999 | 153.99 | 679726 |
| 1735256400 | 155.54 | 0.48 | 0.31 | 154.84 | 155.84 | 153.885 | 328353 |
| 1735077840 | 155.06 | 2.04 | 1.33 | 153.04 | 155.06 | 151.85 | 309953 |
| 1734997200 | 153.02 | 1.17 | 0.77 | 151.69999 | 153.06 | 150.3 | 750029 |
| 1734738000 | 151.85 | 4.31 | 2.92 | 148.04499 | 153.47 | 147.58 | 1753619 |
| 1734651600 | 147.54 | 0.78 | 0.53 | 146.91999 | 149.4 | 145.99 | 842574 |
| 1734565200 | 146.76 | -0.81 | -0.55 | 148.58 | 151.03 | 146.58 | 1059885 |
| 1734478800 | 147.57 | -3.02 | -2.01 | 149.57 | 150.07 | 145.13999 | 993548 |
| 1734392400 | 150.59 | -2.14 | -1.40 | 152.97 | 154.41 | 150.04 | 805047 |
| 1734133200 | 152.72999 | -1.17 | -0.76 | 153.385 | 154.66999 | 151.615 | 502827 |
| 1734046800 | 153.9 | -1.6 | -1.03 | 155.505 | 156.74 | 153.03 | 457974 |
| 1733960400 | 155.5 | 1.69 | 1.10 | 154.47 | 156.35 | 154.32499 | 499692 |
| 1733874000 | 153.81 | -4.25 | -2.69 | 157.8 | 158.41999 | 152.35 | 784291 |
| 1733787600 | 158.06 | -2.19 | -1.37 | 161.53 | 162.3 | 157.99 | 540217 |
| 1733528400 | 160.25 | -1.12 | -0.69 | 161.935 | 163.33 | 160.06 | 500446 |
| 1733442000 | 161.37 | -2.01 | -1.23 | 162.94919 | 163.6 | 161.29 | 449848 |
| 1733355600 | 163.38 | -0.63 | -0.38 | 164.01 | 164.32 | 161.74 | 409644 |
| 1733269200 | 164.01 | 0.27 | 0.16 | 165.07 | 165.25 | 163.35 | 518754 |
| 1733182800 | 163.74 | -2.43 | -1.46 | 166.46 | 166.59 | 163.57499 | 692834 |
| 1732917840 | 166.16999 | 0.54 | 0.33 | 166.13 | 168.31 | 165.91999 | 310630 |
| 1732750800 | 165.63 | -2.33 | -1.39 | 168.62 | 169.515 | 165.57 | 552342 |
| 1732664400 | 167.96 | 0.97 | 0.58 | 165.88999 | 168.79 | 165.01 | 513697 |
| 1732578000 | 166.99 | 1.48 | 0.89 | 165.74 | 169.12 | 165.74 | 1841858 |
| 1732318800 | 165.51 | 1.37 | 0.83 | 165.04 | 166.27 | 163.76 | 600268 |
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
