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 | 1.11 | 0.657582938389 | 168.8 | 173.59 | 168.27 | 940590 | 171.13139257 | CS |
| 4 | 5.55 | 3.37673399854 | 164.36 | 175.39 | 147.77 | 1583436 | 164.92593171 | CS |
| 12 | 21.08 | 14.1638110596 | 148.83 | 175.39 | 147.77 | 1150020 | 159.90793209 | CS |
| 26 | 33.91 | 24.9338235294 | 136 | 175.39 | 119.72 | 1171376 | 148.35549502 | CS |
| 52 | 30.91 | 22.2374100719 | 139 | 175.39 | 119.72 | 1234451 | 150.11993032 | CS |
| 156 | -30.07 | -15.0365036504 | 199.98 | 209.08 | 118.57 | 1157316 | 153.80121241 | CS |
| 260 | 67.68 | 66.2036584173 | 102.23 | 209.08 | 77.93 | 1234174 | 138.75325677 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 171.73 | 2.1 | 1.24 | 170.3 | 172.5 | 169.41 | 940467 |
| 1733442000 | 169.63 | -2.63 | -1.53 | 172.2 | 172.5 | 169.52 | 819675 |
| 1733355600 | 172.26 | 1.26 | 0.74 | 171.92 | 173.59 | 170.4 | 880569 |
| 1733269200 | 171 | -0.59 | -0.34 | 171.11 | 172.135 | 169.97 | 995684 |
| 1733182800 | 171.59 | 0.75 | 0.44 | 169.66 | 172.93 | 168.39 | 1269992 |
| 1732917840 | 170.84 | 2.23 | 1.32 | 168.8 | 171.45 | 168.27 | 737030 |
| 1732750800 | 168.61 | -3.3 | -1.92 | 171.3 | 172.41 | 168.26 | 1203763 |
| 1732664400 | 171.91 | 0.23 | 0.13 | 172.85 | 173.067 | 170.55 | 1404280 |
| 1732578000 | 171.68 | 1.4 | 0.82 | 172 | 175.39 | 170.54 | 5722586 |
| 1732318800 | 170.28 | -0.15 | -0.09 | 171.14 | 171.14 | 168.25 | 1424290 |
| 1732232400 | 170.43 | 4.95 | 2.99 | 165.38999 | 170.522 | 162.83 | 1917275 |
| 1732146000 | 165.47999 | 13.35 | 8.78 | 165.4 | 168.4599 | 159 | 3222838 |
| 1732059600 | 152.13 | 0.71 | 0.47 | 147.77 | 152.58 | 147.77 | 2254700 |
| 1731973200 | 151.41999 | 2.05 | 1.37 | 149.56 | 151.6 | 148.43 | 1936893 |
| 1731714000 | 149.37 | -4.31 | -2.80 | 151.91999 | 152.78989 | 149.26499 | 1282196 |
| 1731627600 | 153.68 | -3.62 | -2.30 | 157.04 | 157.69999 | 153.02 | 1223390 |
| 1731541200 | 157.3 | -3.91 | -2.43 | 160.01 | 160.63 | 156.51 | 1299558 |
| 1731454800 | 161.21 | -2.53 | -1.55 | 163.41 | 164.32 | 160.66 | 743206 |
| 1731368400 | 163.74 | -1.68 | -1.02 | 165.4 | 166.28 | 162.11 | 903629 |
| 1731109200 | 165.41999 | 0.24 | 0.15 | 164.36 | 165.52 | 163.215 | 843728 |
| 1731022800 | 165.18 | 3.33 | 2.06 | 162.51 | 165.35499 | 162.06 | 1147399 |
| 1730936400 | 161.85 | 6.96 | 4.49 | 160.75 | 162.34 | 158.66999 | 1700113 |
| 1730850000 | 154.88999 | 1.33 | 0.87 | 153.69 | 155.38999 | 152.61 | 1042980 |
| 1730763600 | 153.56 | 2.01 | 1.33 | 153.16 | 155.79 | 153.16 | 1127427 |
| 1730500800 | 151.55 | 2.54 | 1.70 | 150.08 | 152.66 | 149.32 | 1014005 |
| 1730414400 | 149.01 | -2.97 | -1.95 | 151 | 151.26499 | 148.37 | 863547 |
| 1730328000 | 151.97999 | -3.29 | -2.12 | 154.24 | 154.8 | 151.96 | 918880 |
| 1730241600 | 155.27 | -0.46 | -0.30 | 155.58 | 156.805 | 155.22 | 1009720 |
| 1730155200 | 155.72999 | -0.25 | -0.16 | 157.52 | 157.72 | 155.69999 | 733728 |
| 1729896000 | 155.97999 | 2.23 | 1.45 | 154.9 | 156.46 | 153.88999 | 795943 |
| 1729809600 | 153.75 | 0.4 | 0.26 | 154.19999 | 154.685 | 152.94 | 582716 |
| 1729723200 | 153.35 | -2.01 | -1.29 | 155 | 155.62 | 151.44 | 621482 |
| 1729636800 | 155.36 | -2.46 | -1.56 | 156.93 | 157.51 | 153.05 | 916484 |
| 1729550400 | 157.82 | -2.13 | -1.33 | 159.19999 | 159.34 | 157.06 | 851076 |
| 1729291200 | 159.94999 | 1.78 | 1.13 | 158.99 | 161 | 158.29 | 940769 |
| 1729204800 | 158.16999 | 0.92 | 0.59 | 157.97 | 158.81 | 157.43 | 893475 |
| 1729118400 | 157.25 | -0.81 | -0.51 | 158.65 | 159.76 | 157.13 | 959735 |
| 1729032000 | 158.06 | -0.9 | -0.57 | 159.41 | 162.4199 | 156.6825 | 2345651 |
| 1728945600 | 158.96 | -0.05 | -0.03 | 158.75 | 159.33 | 157.69 | 1348704 |
| 1728686400 | 159.01 | 1.5 | 0.95 | 157 | 159.86 | 157 | 653846 |
| 1728600000 | 157.51 | -0.6 | -0.38 | 156.16999 | 157.88999 | 155.51 | 673773 |
| 1728513600 | 158.11 | 2.53 | 1.63 | 156.18 | 160.16999 | 155.655 | 1025116 |
| 1728427200 | 155.58 | -0.41 | -0.26 | 156.04 | 157 | 154.63 | 804748 |
| 1728340800 | 155.99 | -0.39 | -0.25 | 155.07 | 156.5 | 154.85 | 988335 |
| 1728081600 | 156.38 | 1.81 | 1.17 | 157.18 | 157.261 | 154.93 | 667590 |
| 1727995200 | 154.57 | -1.12 | -0.72 | 154.53 | 155.09 | 152.62 | 602077 |
| 1727908800 | 155.69 | 0.98 | 0.63 | 154.5 | 157.15 | 153.76 | 689930 |
| 1727822400 | 154.71 | -4.22 | -2.66 | 158.34 | 158.34 | 153.675 | 973490 |
| 1727736000 | 158.93 | 0.23 | 0.14 | 157.94999 | 159.69999 | 157.16 | 918280 |
| 1727476800 | 158.69999 | 0.06 | 0.04 | 159 | 160.71 | 158 | 1017005 |
| 1727390400 | 158.63999 | 5.91 | 3.87 | 156.52 | 158.75 | 155.475 | 1175097 |
| 1727304000 | 152.72999 | -1.36 | -0.88 | 153.61 | 154.52 | 151.985 | 745578 |
| 1727217600 | 154.09 | 2.53 | 1.67 | 152.81 | 154.37 | 152.05 | 800993 |
| 1727131200 | 151.56 | -0.86 | -0.56 | 152.91999 | 153.06 | 151.0718 | 1024503 |
| 1726872000 | 152.41999 | -2.96 | -1.91 | 154.21 | 154.8 | 151.88 | 1806406 |
| 1726785600 | 155.38 | 5.17 | 3.44 | 154.19999 | 156.35 | 153.6 | 1023954 |
| 1726699200 | 150.21 | -0.28 | -0.19 | 150.88 | 152.72999 | 149.07 | 617210 |
| 1726612800 | 150.49 | 1.01 | 0.68 | 150.84 | 151.83 | 149.34 | 496944 |
| 1726526400 | 149.47999 | -0.56 | -0.37 | 149.51 | 150.305 | 148.56 | 606783 |
| 1726267200 | 150.04 | 1.62 | 1.09 | 148.83 | 151.1523 | 148.41999 | 640416 |
| 1726180800 | 148.41999 | 0.25 | 0.17 | 148.34 | 149.6399 | 146.78 | 561785 |
| 1726094400 | 148.16999 | 0.79 | 0.54 | 146.78 | 148.66999 | 143.97999 | 790811 |
| 1726008000 | 147.38 | 1.56 | 1.07 | 145.68 | 147.65 | 144.38 | 843306 |
| 1725921600 | 145.82 | 2.71 | 1.89 | 144.68 | 147.16999 | 144.2725 | 1015651 |
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
