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 | -4.39 | -2.82587705182 | 155.35 | 156.8 | 142.51 | 457825 | 147.75821796 | CS |
| 4 | -6.28 | -3.99389468329 | 157.24 | 161.33 | 142.51 | 447884 | 154.65530669 | CS |
| 12 | 9.335 | 6.59135039718 | 141.625 | 161.33 | 133.3 | 552873 | 148.87301335 | CS |
| 26 | 29.21 | 23.9917864476 | 121.75 | 161.33 | 119.54 | 530425 | 139.13247237 | CS |
| 52 | 56.15 | 59.2237105791 | 94.81 | 161.33 | 83.9 | 528266 | 122.53152722 | CS |
| 156 | 96.14 | 175.373951113 | 54.82 | 161.33 | 33.33 | 514413 | 82.18909942 | CS |
| 260 | 80.64 | 114.675767918 | 70.32 | 161.33 | 23.31 | 549003 | 69.38594882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 146.38 | 2.74 | 1.91 | 144.22 | 146.76499 | 142.68 | 509885 |
| 1739403600 | 143.63999 | -1.7 | -1.17 | 142.94999 | 144.695 | 142.51 | 373572 |
| 1739317200 | 145.34 | -4.67 | -3.11 | 148.65 | 149.02 | 143.63999 | 553941 |
| 1739230800 | 150.01 | -3.07 | -2.01 | 153.81 | 154.19999 | 149.775 | 310092 |
| 1738971600 | 153.08 | -2.2 | -1.42 | 155.35 | 156.8 | 152.4574 | 550579 |
| 1738885200 | 155.28 | -1.83 | -1.16 | 156.77 | 157.59 | 152.5 | 467221 |
| 1738798800 | 157.11 | 2.79 | 1.81 | 155.09 | 157.78 | 152.99 | 511359 |
| 1738712400 | 154.32 | -1.76 | -1.13 | 156.24 | 157.86 | 153.79 | 518077 |
| 1738626000 | 156.08 | -0.36 | -0.23 | 154.62 | 158.88999 | 153.8 | 546847 |
| 1738366800 | 156.44 | -1.31 | -0.83 | 157.955 | 159.41999 | 154.25 | 473647 |
| 1738280400 | 157.75 | -1.26 | -0.79 | 158.99 | 161.26499 | 157.66 | 349509 |
| 1738194000 | 159.01 | -0.67 | -0.42 | 160.09 | 161.13 | 157.875 | 232647 |
| 1738107600 | 159.68 | 2.65 | 1.69 | 157.54 | 160.16999 | 156.13999 | 353456 |
| 1738021200 | 157.03 | -3.19 | -1.99 | 159.21 | 161.225 | 153.02 | 531562 |
| 1737762000 | 160.22 | 0.1 | 0.06 | 159.43 | 161.33 | 158.29499 | 369504 |
| 1737675600 | 160.12 | 0 | 0.00 | 160.12 | 160.12 | 160.12 | 0 |
| 1737589200 | 160.12 | 0.78 | 0.49 | 160.82 | 160.82 | 158.63 | 528982 |
| 1737502800 | 159.34 | 2.95 | 1.89 | 158.13 | 161.305 | 157.2906 | 393023 |
| 1737157200 | 156.38999 | -0.12 | -0.08 | 157.24 | 157.83 | 153.675 | 529055 |
| 1737070800 | 156.51 | 6.74 | 4.50 | 149.71 | 158.01 | 148.94999 | 517539 |
| 1736984400 | 149.77 | 1.82 | 1.23 | 150 | 150.77 | 142.71 | 801413 |
| 1736898000 | 147.94999 | -3.92 | -2.58 | 152.49 | 154.76 | 147.21 | 693878 |
| 1736811600 | 151.87 | -4.66 | -2.98 | 153.66999 | 153.75 | 149.552 | 671276 |
| 1736552400 | 156.53 | -1.59 | -1.01 | 156.26 | 161.13 | 154.88999 | 881210 |
| 1736379600 | 158.12 | 1.52 | 0.97 | 156.04 | 159.12 | 155.35 | 760215 |
| 1736293200 | 156.6 | 1.4 | 0.90 | 155.19999 | 157.3056 | 153.34 | 669746 |
| 1736206800 | 155.19999 | 3.75 | 2.48 | 150.91999 | 155.76 | 150.91999 | 603113 |
| 1735947600 | 151.44999 | 1.77 | 1.18 | 150.55 | 151.91999 | 149.275 | 372385 |
| 1735861200 | 149.68 | -0.26 | -0.17 | 150.91 | 152.18 | 148.01 | 571126 |
| 1735688400 | 149.94 | 0.43 | 0.29 | 152.44999 | 153.49 | 149.94 | 768435 |
| 1735602000 | 149.51 | -1.65 | -1.09 | 148.86 | 151.66 | 148.22999 | 643088 |
| 1735342800 | 151.16 | -1.51 | -0.99 | 151.27 | 152.94999 | 148.58 | 537825 |
| 1735256400 | 152.66999 | 1.45 | 0.96 | 150.69 | 153.5 | 149.82499 | 331070 |
| 1735077840 | 151.22 | 2.86 | 1.93 | 148.96 | 151.9199 | 148.65 | 239731 |
| 1734997200 | 148.36 | -2.52 | -1.67 | 150.88 | 151.91999 | 147.07 | 446827 |
| 1734738000 | 150.88 | 7.14 | 4.97 | 141.53 | 151.12 | 141.53 | 1054112 |
| 1734651600 | 143.74 | -1.4 | -0.96 | 146.35 | 148.66999 | 143.72 | 593173 |
| 1734565200 | 145.13999 | -1.21 | -0.83 | 146.44 | 147.5 | 143.81 | 1557901 |
| 1734478800 | 146.35 | 2.22 | 1.54 | 144.91999 | 147.5 | 143.21 | 703556 |
| 1734392400 | 144.13 | 5.2 | 3.74 | 138.37 | 144.975 | 137.6 | 697342 |
| 1734133200 | 138.93 | -1.39 | -0.99 | 139.87 | 142.75 | 138.82 | 610004 |
| 1734046800 | 140.32 | -2.57 | -1.80 | 143.31 | 145.79 | 140.0551 | 356767 |
| 1733960400 | 142.88999 | 6.51 | 4.77 | 140.91 | 147.65 | 140.505 | 798063 |
| 1733874000 | 136.38 | -2.31 | -1.67 | 139.56 | 141.56 | 136.13999 | 387965 |
| 1733787600 | 138.69 | -1.59 | -1.13 | 140.96 | 142.63999 | 136.905 | 433022 |
| 1733528400 | 140.28 | 4.58 | 3.38 | 136.5 | 142.8 | 136.5 | 762191 |
| 1733442000 | 135.69999 | -2.57 | -1.86 | 137.36 | 137.8905 | 134.61 | 453986 |
| 1733355600 | 138.27 | 2.27 | 1.67 | 136.47 | 140.16 | 135.52 | 770544 |
| 1733269200 | 136 | -3.08 | -2.21 | 138.75 | 138.93 | 133.3 | 490572 |
| 1733182800 | 139.08 | -4.57 | -3.18 | 140 | 142.385 | 138.72 | 478848 |
| 1732917840 | 143.65 | 0.96 | 0.67 | 144.25 | 144.41999 | 142.15 | 165871 |
| 1732750800 | 142.69 | 1.96 | 1.39 | 141.75 | 144.51 | 141.56 | 348798 |
| 1732664400 | 140.72999 | -2.21 | -1.55 | 144 | 144 | 139.54 | 596917 |
| 1732578000 | 142.94 | -1.06 | -0.74 | 145.19 | 146.86 | 141.74 | 657526 |
| 1732318800 | 144 | 3.17 | 2.25 | 141.18 | 146.085 | 141.18 | 548802 |
| 1732232400 | 140.83 | -0.61 | -0.43 | 141.86 | 144.13999 | 140.69 | 241844 |
| 1732146000 | 141.44 | -2.77 | -1.92 | 144.25 | 144.495 | 139.865 | 362127 |
| 1732059600 | 144.21 | 7.23 | 5.28 | 135.74 | 144.99 | 135.74 | 419951 |
| 1731973200 | 136.97999 | -1.46 | -1.05 | 138 | 139.8 | 136.65 | 389763 |
| 1731714000 | 138.44 | -0.18 | -0.13 | 139.36 | 139.44999 | 137 | 336728 |
| 1731627600 | 138.62 | -4.63 | -3.23 | 143.68 | 143.68 | 138.16 | 403804 |
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
