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 | 0.44 | 0.299340091163 | 146.99 | 150.52 | 138.45 | 2442476 | 144.03673058 | CS |
| 4 | 4.65 | 3.25675864967 | 142.78 | 151.3 | 138.45 | 1912988 | 145.96300872 | CS |
| 12 | 6.3 | 4.46396938992 | 141.13 | 151.77 | 127.19 | 1917923 | 141.97413596 | CS |
| 26 | 20.87 | 16.4902022756 | 126.56 | 151.77 | 123.79 | 1705735 | 140.52690575 | CS |
| 52 | 4.09 | 2.85335565788 | 143.34 | 163.98 | 123.79 | 1870728 | 145.2783394 | CS |
| 156 | 47.94 | 48.1857473113 | 99.49 | 167.75 | 89.8 | 2142591 | 136.57231325 | CS |
| 260 | 112.42 | 321.108254784 | 35.01 | 167.75 | 26.06 | 2282564 | 103.56198916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 147.43 | 4.09 | 2.85 | 143.53 | 148.4 | 143.53 | 1386728 |
| 1741304400 | 143.34 | 2 | 1.42 | 141.55 | 144.13 | 139.9 | 2257218 |
| 1741218000 | 141.34 | -1.05 | -0.74 | 140.81 | 141.71 | 138.44999 | 1967357 |
| 1741131600 | 142.38999 | -1.7 | -1.18 | 142.81 | 144.85 | 140.82 | 3057746 |
| 1741045200 | 144.09 | -4.85 | -3.26 | 149.79 | 150.52 | 142.63999 | 2527839 |
| 1740786000 | 148.94 | 2.03 | 1.38 | 146.99 | 149.19999 | 145.33 | 2402220 |
| 1740699600 | 146.91 | 1.44 | 0.99 | 146.25 | 149.02 | 145.26 | 1998712 |
| 1740613200 | 145.47 | -1.48 | -1.01 | 147.5 | 147.5 | 144.8 | 1679312 |
| 1740526800 | 146.94999 | -1.8 | -1.21 | 148.79 | 149.86 | 146.75 | 1816577 |
| 1740440400 | 148.75 | 0.64 | 0.43 | 148.96 | 149.77 | 148.11 | 1534804 |
| 1740181200 | 148.11 | -2.85 | -1.89 | 149.8 | 151.10499 | 147.94999 | 1737910 |
| 1740094800 | 150.96 | 1.69 | 1.13 | 149.69 | 151.3 | 149.10499 | 1023742 |
| 1740008400 | 149.27 | 1.3 | 0.88 | 148.75 | 150.25 | 148.38 | 2026583 |
| 1739922000 | 147.97 | 1.42 | 0.97 | 146.94 | 148.7807 | 145.78 | 1873377 |
| 1739576400 | 146.55 | 0.7 | 0.48 | 146.5 | 149.16999 | 146.04 | 1650446 |
| 1739490000 | 145.85 | 1.05 | 0.73 | 144.97 | 145.94999 | 143.12 | 1360036 |
| 1739403600 | 144.8 | -2.2 | -1.50 | 146.24 | 147.445 | 144.61 | 1740551 |
| 1739317200 | 147 | 1.17 | 0.80 | 146.53 | 148.61 | 146.16999 | 1801645 |
| 1739230800 | 145.83 | 2.89 | 2.02 | 144.37 | 146.1 | 144.37 | 2831488 |
| 1738971600 | 142.94 | 1.01 | 0.71 | 142.78 | 144.16 | 142.25 | 1059207 |
| 1738885200 | 141.93 | -0.81 | -0.57 | 144 | 145 | 141.07 | 1595867 |
| 1738798800 | 142.74 | -0.04 | -0.03 | 142.85 | 143.85 | 141.88999 | 1336664 |
| 1738712400 | 142.78 | 3.95 | 2.85 | 137.84 | 143.255 | 137.84 | 2083256 |
| 1738626000 | 138.83 | -0.2 | -0.14 | 138.58 | 140.32 | 137.21 | 2091027 |
| 1738366800 | 139.03 | -6.82 | -4.68 | 145.43 | 145.43 | 138.58 | 3253363 |
| 1738280400 | 145.85 | 0.69 | 0.48 | 146 | 147.215 | 144.9325 | 1683135 |
| 1738194000 | 145.16 | 0.11 | 0.08 | 144 | 146.07 | 143.88 | 1352839 |
| 1738107600 | 145.05 | -1.06 | -0.73 | 147.04 | 147.78 | 144.44999 | 1594655 |
| 1738021200 | 146.11 | 1.71 | 1.18 | 144.91999 | 147.07 | 144.34 | 2136479 |
| 1737762000 | 144.4 | -1.19 | -0.82 | 145.59 | 146.34 | 144.09 | 2328181 |
| 1737675600 | 145.59 | 0 | 0.00 | 145.59 | 145.59 | 145.59 | 0 |
| 1737589200 | 145.59 | -3.07 | -2.07 | 147.3 | 148.025 | 145.21 | 2733574 |
| 1737502800 | 148.66 | -2.69 | -1.78 | 150.91999 | 151.1975 | 147.3 | 3750035 |
| 1737157200 | 151.35 | 1.62 | 1.08 | 149.38 | 151.77 | 149.09 | 2817188 |
| 1737070800 | 149.72999 | 0.81 | 0.54 | 148.44 | 150.10499 | 148.305 | 1298122 |
| 1736984400 | 148.91999 | 2.24 | 1.53 | 147 | 149.1849 | 146.3 | 2166812 |
| 1736898000 | 146.68 | 1.85 | 1.28 | 144.33 | 146.72 | 144.31 | 1248681 |
| 1736811600 | 144.83 | 2.42 | 1.70 | 143.25 | 146.865 | 142.99 | 2364424 |
| 1736552400 | 142.41 | 2.6 | 1.86 | 142.74 | 144.09 | 140.24 | 2228872 |
| 1736379600 | 139.81 | 1.2 | 0.87 | 137.58 | 140.44 | 137.44 | 2073770 |
| 1736293200 | 138.61 | 2.69 | 1.98 | 136.77 | 139.66 | 136.38999 | 2218114 |
| 1736206800 | 135.91999 | -0.47 | -0.34 | 137.21 | 138.55 | 135.56 | 1497163 |
| 1735947600 | 136.38999 | 0.97 | 0.72 | 136.33 | 137.07 | 135.74 | 1282281 |
| 1735861200 | 135.41999 | 2.41 | 1.81 | 133.93 | 136.25 | 133.69 | 1649657 |
| 1735688400 | 133.01 | 2.3 | 1.76 | 130.85 | 133.26 | 130.79 | 1478211 |
| 1735602000 | 130.71 | 0.13 | 0.10 | 130.77 | 131.33 | 129.0628 | 1473321 |
| 1735342800 | 130.58 | -0.11 | -0.08 | 130.495 | 132.47999 | 130.13 | 836986 |
| 1735256400 | 130.69 | 0.13 | 0.10 | 130.69 | 131.09 | 129.13999 | 762336 |
| 1735077840 | 130.56 | 0.9 | 0.69 | 130.52 | 130.88 | 128.71 | 657832 |
| 1734997200 | 129.66 | 1.47 | 1.15 | 127.99 | 130.245 | 127.31 | 1640793 |
| 1734738000 | 128.19 | 0.53 | 0.42 | 127.91 | 129.13999 | 127.63 | 3256687 |
| 1734651600 | 127.66 | -2.05 | -1.58 | 130.97 | 131.22999 | 127.19 | 3140451 |
| 1734565200 | 129.71 | -4.7 | -3.50 | 134.02 | 134.91999 | 129.65 | 2402897 |
| 1734478800 | 134.41 | -1.45 | -1.07 | 134.82499 | 135.21 | 132.815 | 1770077 |
| 1734392400 | 135.86 | -4.34 | -3.10 | 138.86 | 139.235 | 135.24529 | 2081158 |
| 1734133200 | 140.19999 | -0.87 | -0.62 | 141.13 | 141.13 | 139.22999 | 936158 |
| 1734046800 | 141.07 | -1.26 | -0.89 | 142.38 | 142.84 | 139.66 | 1592393 |
| 1733960400 | 142.33 | -0.54 | -0.38 | 142.845 | 143.38 | 141.63999 | 1312396 |
| 1733874000 | 142.87 | 0.42 | 0.29 | 143.81 | 144.94 | 142.03 | 1039832 |
| 1733787600 | 142.44999 | 0.92 | 0.65 | 143.07 | 145.75 | 142.09 | 2179829 |
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
