We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 0.494527231966 | 151.66 | 155.525 | 150.8 | 322110 | 153.38950954 | CS |
| 4 | 1.17 | 0.773604866437 | 151.24 | 156.1 | 139.93 | 446263 | 146.89143623 | CS |
| 12 | 16.53 | 12.1651457168 | 135.88 | 156.1 | 127.6 | 364294 | 144.68844301 | CS |
| 26 | 15.16 | 11.0455373406 | 137.25 | 156.1 | 121.01 | 387656 | 138.18064783 | CS |
| 52 | 47.54 | 45.332316201 | 104.87 | 156.1 | 104.26 | 387471 | 130.53066581 | CS |
| 156 | 48.3 | 46.3932379214 | 104.11 | 156.1 | 63.77 | 448035 | 97.08973528 | CS |
| 260 | 84.31 | 123.803230543 | 68.1 | 156.1 | 35.41 | 486496 | 85.24680033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 153.59 | 0.3 | 0.20 | 153.9 | 154.79 | 153.02 | 566498 |
| 1731454800 | 153.29 | -2.07 | -1.33 | 154.465 | 155.49 | 152.93 | 288079 |
| 1731368400 | 155.36 | 2.31 | 1.51 | 155.09 | 155.525 | 153.31 | 213551 |
| 1731109200 | 153.05 | 1.19 | 0.78 | 151.755 | 154.07 | 151.755 | 248947 |
| 1731022800 | 151.86 | -0.38 | -0.25 | 152.29 | 153.26 | 150.8 | 277691 |
| 1730936400 | 152.24 | 7.26 | 5.01 | 153.84 | 154.35 | 149.19999 | 654107 |
| 1730850000 | 144.97999 | 3.72 | 2.63 | 141.18 | 145.03 | 141.16999 | 343181 |
| 1730763600 | 141.26 | 0.73 | 0.52 | 139.94 | 142.18 | 139.94 | 304096 |
| 1730500800 | 140.53 | 0.41 | 0.29 | 140.52 | 142.72999 | 140.25 | 455511 |
| 1730414400 | 140.12 | -4.71 | -3.25 | 143.655 | 145.03 | 140.05 | 643078 |
| 1730328000 | 144.83 | -1.23 | -0.84 | 145.415 | 146.5 | 144 | 647007 |
| 1730241600 | 146.06 | 1.52 | 1.05 | 144.309 | 148.925 | 142.76 | 1036276 |
| 1730155200 | 144.54 | 0.76 | 0.53 | 145.09 | 145.44 | 144.35 | 905822 |
| 1729896000 | 143.78 | 0.39 | 0.27 | 144.26 | 145.18 | 142.97999 | 254354 |
| 1729809600 | 143.38999 | -1.11 | -0.77 | 144.635 | 144.87 | 141.65 | 215611 |
| 1729723200 | 144.5 | -0.88 | -0.61 | 145.1 | 145.57 | 143.32 | 285029 |
| 1729636800 | 145.38 | -2.26 | -1.53 | 146.715 | 147.035 | 145.19649 | 281817 |
| 1729550400 | 147.63999 | -1.64 | -1.10 | 149 | 149.09 | 147.1 | 339615 |
| 1729291200 | 149.28 | -0.6 | -0.40 | 150.6 | 151.86 | 148.97 | 434131 |
| 1729204800 | 149.88 | -0.42 | -0.28 | 151.24 | 152 | 149.29 | 479602 |
| 1729118400 | 150.3 | -0.95 | -0.63 | 152.69 | 153.145 | 150.19999 | 407666 |
| 1729032000 | 151.25 | -2.24 | -1.46 | 153.83 | 153.99 | 151.21 | 468591 |
| 1728945600 | 153.49 | 1.41 | 0.93 | 152.97 | 153.76 | 151.3 | 317885 |
| 1728686400 | 152.08 | 3.11 | 2.09 | 148.97 | 153.02 | 148.97 | 212856 |
| 1728600000 | 148.97 | -2.97 | -1.95 | 150.27 | 150.4544 | 148.5101 | 339188 |
| 1728513600 | 151.94 | 3.86 | 2.61 | 149.02 | 151.97999 | 147.87 | 317790 |
| 1728427200 | 148.08 | -0.89 | -0.60 | 149.1475 | 149.1475 | 147.74 | 250804 |
| 1728340800 | 148.97 | 0.76 | 0.51 | 147.485 | 149.585 | 147.19 | 213161 |
| 1728081600 | 148.21 | 1.67 | 1.14 | 148.16 | 149.1 | 146.505 | 193102 |
| 1727995200 | 146.54 | -1.56 | -1.05 | 146.97 | 147.43 | 145.41999 | 465250 |
| 1727908800 | 148.1 | 0.24 | 0.16 | 147.4 | 149.33 | 147 | 377041 |
| 1727822400 | 147.86 | -1.65 | -1.10 | 149.65 | 149.695 | 146.37 | 399999 |
| 1727735520 | 149.51 | -0.49 | -0.33 | 149.78 | 150.04 | 148.08 | 369013 |
| 1727476800 | 150 | -0.55 | -0.37 | 151 | 152.20509 | 149.19999 | 327410 |
| 1727390400 | 150.55 | 2.65 | 1.79 | 149.96 | 151.52 | 149.3101 | 323142 |
| 1727304000 | 147.9 | 0.2 | 0.14 | 149.22999 | 149.65 | 147.28 | 332446 |
| 1727217600 | 147.69999 | 1.82 | 1.25 | 146.91 | 148.15 | 145.83 | 310934 |
| 1727131200 | 145.88 | 1.37 | 0.95 | 145.16999 | 146.63 | 144.69 | 322717 |
| 1726872000 | 144.51 | -2.24 | -1.53 | 146.41 | 146.41 | 143 | 1049681 |
| 1726785600 | 146.75 | 8.06 | 5.81 | 142.68 | 146.96 | 140.88 | 489008 |
| 1726699200 | 138.69 | -0.45 | -0.32 | 139.66999 | 142.145 | 138.59 | 320673 |
| 1726612800 | 139.13999 | 3.39 | 2.50 | 136.68 | 139.43 | 135.79 | 478090 |
| 1726526400 | 135.75 | 0.4 | 0.30 | 136.07 | 136.305 | 134.565 | 467444 |
| 1726267200 | 135.35 | 1.86 | 1.39 | 134.69 | 136.93 | 134.69 | 360471 |
| 1726180800 | 133.49 | 1.72 | 1.31 | 132.09 | 133.91999 | 130.62 | 207101 |
| 1726094400 | 131.77 | 0.65 | 0.50 | 130.86 | 131.88999 | 127.6 | 170663 |
| 1726008000 | 131.12 | 0.17 | 0.13 | 130.97999 | 131.79 | 129.97 | 285689 |
| 1725921600 | 130.94999 | 1.9 | 1.47 | 129.75 | 131.59 | 128.965 | 285381 |
| 1725662400 | 129.05 | -1.78 | -1.36 | 132.15 | 132.15 | 128.69 | 221326 |
| 1725576000 | 130.83 | -1.86 | -1.40 | 131.69 | 132.91 | 130.55 | 183591 |
| 1725489600 | 132.69 | -0.06 | -0.05 | 132.37 | 133.83 | 131.51 | 243522 |
| 1725403200 | 132.75 | -6.47 | -4.65 | 138.43 | 138.43 | 132.05 | 321546 |
| 1725057600 | 139.22 | 1.72 | 1.25 | 138.4 | 139.52 | 137.025 | 289913 |
| 1724971200 | 137.5 | 0.99 | 0.73 | 137.86 | 139.85 | 136.87 | 216935 |
| 1724884800 | 136.51 | -0.36 | -0.26 | 136.94 | 137.50309 | 135.87 | 156390 |
| 1724798400 | 136.87 | -0.88 | -0.64 | 136.66999 | 137.85 | 136.1 | 220652 |
| 1724712000 | 137.75 | -0.64 | -0.46 | 139.3 | 139.97 | 137.47999 | 175510 |
| 1724452800 | 138.38999 | 3.47 | 2.57 | 135.66 | 138.66 | 135.1894 | 224474 |
| 1724366400 | 134.91999 | -0.46 | -0.34 | 135.88 | 136.57 | 134.31 | 158571 |
| 1724280000 | 135.38 | 1.99 | 1.49 | 133.62 | 135.47999 | 133.12 | 230326 |
| 1724193600 | 133.38999 | -1.57 | -1.16 | 134.96 | 135.46 | 132.97999 | 208928 |
| 1724107200 | 134.96 | -0.08 | -0.06 | 135 | 135.52 | 133.78 | 264744 |
| 1723848000 | 135.04 | -1.31 | -0.96 | 135.985 | 137.155 | 134.78 | 340737 |
| 1723761600 | 136.35 | 2.24 | 1.67 | 137.15 | 138.09 | 135.59 | 302178 |
| 1723675200 | 134.11 | 0.25 | 0.19 | 133.88999 | 135.34 | 132.94999 | 354279 |
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
