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 | 7.01 | 4.54398133143 | 154.27 | 165.31 | 153.195 | 1361624 | 157.38181609 | CS |
| 4 | 6.44 | 4.15913200723 | 154.84 | 165.31 | 150.625 | 1224246 | 155.49199022 | CS |
| 12 | -3.72 | -2.25454545455 | 165 | 165.555 | 142.09 | 1144252 | 153.07356276 | CS |
| 26 | -17.68 | -9.87930263746 | 178.96 | 184.87 | 142.09 | 1040738 | 162.84744989 | CS |
| 52 | 21.74 | 15.5797620754 | 139.54 | 184.87 | 131.02 | 1030572 | 156.15166513 | CS |
| 156 | -33.04 | -17.0028818444 | 194.32 | 222.355 | 101.19 | 1113367 | 153.68991701 | CS |
| 260 | 54.61 | 51.1952751477 | 106.67 | 228.835 | 72.7 | 1021134 | 145.90348568 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 161.28 | 2.24 | 1.41 | 160.25 | 162.77 | 159.09 | 1437099 |
| 1740440400 | 159.04 | 3.09 | 1.98 | 155.74 | 159.97999 | 154.455 | 1550872 |
| 1740181200 | 155.94999 | 0.01 | 0.01 | 156.12 | 156.405 | 153.99 | 1124680 |
| 1740094800 | 155.94 | 2.17 | 1.41 | 153.51 | 156.11 | 153.195 | 1461826 |
| 1740008400 | 153.77 | -1.17 | -0.76 | 154.27 | 154.525 | 153.4 | 1233642 |
| 1739922000 | 154.94 | 0.02 | 0.01 | 154.8 | 155.86 | 154.13 | 751009 |
| 1739576400 | 154.91999 | -1.03 | -0.66 | 156.55 | 157.19 | 154.82 | 1409682 |
| 1739490000 | 155.94999 | 1.15 | 0.74 | 154.79 | 156.315 | 154.16999 | 816139 |
| 1739403600 | 154.8 | -2.7 | -1.71 | 154.18 | 155.83 | 153.05 | 763568 |
| 1739317200 | 157.5 | 0.94 | 0.60 | 155.87 | 157.53 | 154.94 | 942717 |
| 1739230800 | 156.56 | 0.56 | 0.36 | 156.34 | 156.62 | 154.99 | 810835 |
| 1738971600 | 156 | -0.05 | -0.03 | 155.81 | 157.13999 | 154.91999 | 1191801 |
| 1738885200 | 156.05 | 1.05 | 0.68 | 155.8 | 156.07 | 155.03 | 767019 |
| 1738798800 | 155 | 3 | 1.97 | 154.16999 | 155.41999 | 152.875 | 1202921 |
| 1738712400 | 152 | -0.74 | -0.48 | 151.1 | 152.88 | 150.84 | 1153394 |
| 1738626000 | 152.74 | -1.26 | -0.82 | 153 | 154.08 | 150.625 | 894526 |
| 1738366800 | 154 | -0.71 | -0.46 | 154.59 | 155.63 | 153.25 | 2291785 |
| 1738280400 | 154.71 | 1.69 | 1.10 | 155.15 | 156.56 | 153.26 | 2226888 |
| 1738194000 | 153.02 | -2.08 | -1.34 | 154.84 | 155.58 | 151.88999 | 1230264 |
| 1738107600 | 155.1 | -0.9 | -0.58 | 154.9 | 155.7604 | 154.05 | 1135714 |
| 1738021200 | 156 | 3.97 | 2.61 | 152.72999 | 157.0431 | 152.72999 | 1517993 |
| 1737762000 | 152.03 | 1.96 | 1.31 | 151.3 | 153.04 | 151.29 | 2334155 |
| 1737675600 | 150.07 | 0 | 0.00 | 150.07 | 150.07 | 150.07 | 0 |
| 1737589200 | 150.07 | -1.84 | -1.21 | 150.69 | 151.16 | 149.46 | 1181627 |
| 1737502800 | 151.91 | 1.31 | 0.87 | 151.11 | 153.11 | 150.12 | 869205 |
| 1737157200 | 150.6 | -1 | -0.66 | 152.54 | 152.61 | 150.6 | 1183668 |
| 1737070800 | 151.6 | 2.11 | 1.41 | 149.79 | 152.335 | 148.15 | 1685335 |
| 1736984400 | 149.49 | 0.66 | 0.44 | 152.97999 | 153.57 | 148.93 | 1173395 |
| 1736898000 | 148.83 | 1.43 | 0.97 | 147.9 | 149.57 | 147.35 | 1171900 |
| 1736811600 | 147.4 | 0.61 | 0.42 | 147.33 | 148.18 | 145.59 | 1454477 |
| 1736552400 | 146.79 | -1.22 | -0.82 | 147.24 | 147.78 | 145.5 | 1449802 |
| 1736379600 | 148.01 | -0.42 | -0.28 | 148 | 148.74 | 146.38999 | 961020 |
| 1736293200 | 148.43 | -0.13 | -0.09 | 149.62 | 150.38999 | 147.07 | 807141 |
| 1736206800 | 148.56 | -2.48 | -1.64 | 150.3 | 151.16 | 148.43 | 991718 |
| 1735947600 | 151.04 | 3.25 | 2.20 | 148 | 151.16999 | 147.5 | 810222 |
| 1735861200 | 147.79 | -1.81 | -1.21 | 149.44 | 149.88999 | 146.65 | 774187 |
| 1735688400 | 149.6 | 2.35 | 1.60 | 148.22999 | 149.75 | 147.46 | 932593 |
| 1735602000 | 147.25 | -0.84 | -0.57 | 147.31 | 147.77 | 145.71 | 829969 |
| 1735342800 | 148.09 | -1.51 | -1.01 | 148.55 | 150.085 | 147.76 | 593891 |
| 1735256400 | 149.6 | 0.04 | 0.03 | 148.29 | 150.01 | 147.02 | 570065 |
| 1735077840 | 149.56 | 1.64 | 1.11 | 147.16 | 149.56 | 146.59 | 435709 |
| 1734997200 | 147.91999 | 0.92 | 0.63 | 146.25 | 148.31 | 145.595 | 1034357 |
| 1734738000 | 147 | 4.65 | 3.27 | 144.01 | 149.47999 | 142.36 | 3596130 |
| 1734651600 | 142.35 | -5.31 | -3.60 | 148 | 148.74 | 142.09 | 1463107 |
| 1734565200 | 147.66 | -6.83 | -4.42 | 153.86 | 154.85 | 147.5 | 1060634 |
| 1734478800 | 154.49 | -1.11 | -0.71 | 154.83 | 156.35499 | 154.13 | 1122931 |
| 1734392400 | 155.6 | -2.6 | -1.64 | 156.79 | 158.19 | 155.4 | 796231 |
| 1734133200 | 158.19999 | -0.72 | -0.45 | 158.72999 | 159.485 | 157.46 | 875518 |
| 1734046800 | 158.91999 | -0.6 | -0.38 | 159.63 | 160.94 | 158.38999 | 876130 |
| 1733960400 | 159.52 | -0.86 | -0.54 | 160.85 | 162.21 | 158.31 | 721107 |
| 1733874000 | 160.38 | -4.13 | -2.51 | 164.51 | 164.51 | 159.60749 | 1374131 |
| 1733787600 | 164.51 | 0.97 | 0.59 | 164.09 | 165.46 | 162.65 | 997774 |
| 1733528400 | 163.54 | -0.1 | -0.06 | 164 | 165.535 | 162.41999 | 632399 |
| 1733442000 | 163.63999 | -0.36 | -0.22 | 163.33 | 164.28 | 162.6 | 516556 |
| 1733355600 | 164 | -1.54 | -0.93 | 165 | 165.555 | 163.74 | 598153 |
| 1733269200 | 165.54 | -4.19 | -2.47 | 170.51 | 170.66 | 165.05 | 1085463 |
| 1733182800 | 169.73 | -1.23 | -0.72 | 170.96 | 171.24 | 169.15 | 633662 |
| 1732917840 | 170.96 | -1.72 | -1.00 | 172.41 | 173.81 | 170.79 | 1273976 |
| 1732750800 | 172.68 | 1 | 0.58 | 173.31 | 175.575 | 172.66 | 610861 |
| 1732664400 | 171.68 | 1.27 | 0.75 | 170.41 | 172.39 | 168.615 | 623469 |
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
