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 | 0.14 | 0.09174913166 | 152.59 | 155.29 | 147.15 | 948774 | 150.42567238 | CS |
| 4 | -32.11 | -17.3717809998 | 184.84 | 186.1999 | 147.15 | 1320604 | 162.14727788 | CS |
| 12 | -10.01 | -6.15091557085 | 162.74 | 186.1999 | 147.15 | 1012729 | 166.64541841 | CS |
| 26 | 1.85 | 1.22613997879 | 150.88 | 186.1999 | 147.15 | 1116334 | 163.4284265 | CS |
| 52 | 1.56 | 1.03195078389 | 151.17 | 186.1999 | 119.72 | 1156688 | 152.95250645 | CS |
| 156 | -4.01 | -2.55837692995 | 156.74 | 189.45 | 118.57 | 1146138 | 152.74790123 | CS |
| 260 | 66.1 | 76.3015121782 | 86.63 | 209.08 | 77.93 | 1194785 | 143.49324317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 154.24 | 2.21 | 1.45 | 151.58 | 155.29 | 150.76499 | 584041 |
| 1741992000 | 152.03 | 3.87 | 2.61 | 148.74 | 152.19999 | 147.99 | 756127 |
| 1741905600 | 148.16 | -1.78 | -1.19 | 149.74 | 150.5 | 147.15 | 914990 |
| 1741819200 | 149.94 | 0.1 | 0.07 | 151.38999 | 152.68 | 148.74 | 898377 |
| 1741732800 | 149.84 | -3.05 | -1.99 | 152.59 | 152.82669 | 148.88 | 1590322 |
| 1741646400 | 152.88999 | -3 | -1.92 | 153.19999 | 154.69 | 151.32 | 1403549 |
| 1741390800 | 155.88999 | 1.37 | 0.89 | 154.16999 | 156.78 | 151.895 | 1000156 |
| 1741304400 | 154.52 | -1.96 | -1.25 | 153.71 | 156.87 | 152.335 | 1266781 |
| 1741218000 | 156.47999 | 3.38 | 2.21 | 153.41999 | 156.9 | 151.99 | 882824 |
| 1741131600 | 153.1 | -2.79 | -1.79 | 154.28 | 156.34 | 152.46 | 1334514 |
| 1741045200 | 155.88999 | -3.64 | -2.28 | 160.53 | 162.65 | 155.457 | 1231462 |
| 1740786000 | 159.53 | 1.32 | 0.83 | 159.68 | 159.68 | 155.52 | 1775713 |
| 1740699600 | 158.21 | -2.15 | -1.34 | 161.47999 | 164.38 | 158.08 | 1623155 |
| 1740613200 | 160.36 | -11.81 | -6.86 | 163.69 | 165.88999 | 158.02 | 3036575 |
| 1740526800 | 172.17 | -1.3 | -0.75 | 170.44 | 173.15 | 167.5 | 1962171 |
| 1740440400 | 173.47 | -1.98 | -1.13 | 176.05 | 176.365 | 171 | 1484094 |
| 1740181200 | 175.45 | -9.45 | -5.11 | 185.23 | 186 | 174.47 | 1847361 |
| 1740094800 | 184.9 | -0.21 | -0.11 | 185.59 | 185.68 | 183.55 | 700599 |
| 1740008400 | 185.11 | 0.42 | 0.23 | 184.56 | 186.1999 | 183.16 | 967841 |
| 1739922000 | 184.69 | 1.23 | 0.67 | 184.84 | 185.12 | 182.555 | 1171727 |
| 1739576400 | 183.46 | 4.16 | 2.32 | 179.3 | 184.35 | 178.97 | 1337409 |
| 1739490000 | 179.3 | 1.56 | 0.88 | 177.82 | 179.47 | 176.45 | 631856 |
| 1739403600 | 177.74 | 1.18 | 0.67 | 173.76 | 177.88 | 173.0694 | 784816 |
| 1739317200 | 176.56 | -0.72 | -0.41 | 175.92 | 178.53 | 175.615 | 695012 |
| 1739230800 | 177.28 | 2.96 | 1.70 | 176.42 | 177.47 | 174.87 | 1202746 |
| 1738971600 | 174.32 | -3.27 | -1.84 | 178.36 | 178.55 | 173.6801 | 1129275 |
| 1738885200 | 177.59 | 0.07 | 0.04 | 177.7 | 178.725 | 176.63 | 770292 |
| 1738798800 | 177.52 | 1.55 | 0.88 | 177.68 | 178.08 | 175.42 | 696070 |
| 1738712400 | 175.97 | -0.35 | -0.20 | 174.1 | 177.65 | 173.5 | 1187109 |
| 1738626000 | 176.32 | -2.03 | -1.14 | 173.78 | 177.9 | 172.55 | 1240398 |
| 1738366800 | 178.35 | 7.83 | 4.59 | 171.25 | 180.26 | 171.25 | 1714016 |
| 1738280400 | 170.52 | 2.19 | 1.30 | 170.89 | 171.58 | 168.745 | 700423 |
| 1738194000 | 168.33 | 0.41 | 0.24 | 168.8 | 170.1 | 167.61 | 1134097 |
| 1738107600 | 167.92 | -0.73 | -0.43 | 168.8 | 168.8 | 164.55 | 1034774 |
| 1738021200 | 168.65 | -4.23 | -2.45 | 168.45 | 171.525 | 166.1 | 1574314 |
| 1737762000 | 172.88 | 0.16 | 0.09 | 173.14 | 173.4935 | 171.92 | 707965 |
| 1737675600 | 172.72 | 0 | 0.00 | 172.72 | 172.72 | 172.72 | 0 |
| 1737589200 | 172.72 | 1.75 | 1.02 | 171.85 | 173.82 | 171.85 | 957920 |
| 1737502800 | 170.97 | 5.28 | 3.19 | 167.43 | 171.98 | 167.05 | 891683 |
| 1737157200 | 165.69 | 0.61 | 0.37 | 167.57 | 167.57 | 165.55 | 692971 |
| 1737070800 | 165.08 | -0.26 | -0.16 | 166.46 | 166.59 | 164.35499 | 427852 |
| 1736984400 | 165.34 | 1.08 | 0.66 | 167.58 | 168.15 | 164.175 | 603628 |
| 1736898000 | 164.26 | 3.15 | 1.96 | 162.32 | 165.335 | 161.72999 | 832149 |
| 1736811600 | 161.11 | -0.2 | -0.12 | 159.56 | 162.11 | 159.0175 | 707970 |
| 1736552400 | 161.31 | -3.58 | -2.17 | 162.12 | 163.4 | 160.6085 | 722821 |
| 1736379600 | 164.88999 | -1.24 | -0.75 | 164.97999 | 165.8 | 163.055 | 664723 |
| 1736293200 | 166.13 | 0.88 | 0.53 | 166.54 | 168.47 | 164.72 | 897735 |
| 1736206800 | 165.25 | 1.45 | 0.89 | 165.44999 | 167.75 | 164.6 | 713968 |
| 1735947600 | 163.8 | 2.96 | 1.84 | 161.75 | 164.1299 | 160.55009 | 668405 |
| 1735861200 | 160.84 | 0.21 | 0.13 | 162 | 162.68 | 158.74 | 724429 |
| 1735688400 | 160.63 | -0.54 | -0.34 | 161.27 | 162.38 | 160.30009 | 503078 |
| 1735602000 | 161.16999 | -1.74 | -1.07 | 160.99 | 162.19999 | 158.81 | 514353 |
| 1735342800 | 162.91 | -1.72 | -1.04 | 163.3 | 164.6 | 161.54 | 624190 |
| 1735256400 | 164.63 | 0.77 | 0.47 | 162.72999 | 165.19999 | 162.46 | 437485 |
| 1735077840 | 163.86 | 1.15 | 0.71 | 162.74 | 163.88999 | 162.1 | 273817 |
| 1734997200 | 162.71 | -0.51 | -0.31 | 162.16 | 163.16 | 161.34 | 813653 |
| 1734738000 | 163.22 | 3.37 | 2.11 | 159.1 | 163.32 | 159.08 | 4540162 |
| 1734651600 | 159.85 | -0.36 | -0.22 | 161.29 | 162.28 | 158.82 | 1111002 |
| 1734565200 | 160.21 | -6.09 | -3.66 | 166 | 168.18 | 160 | 1280821 |
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
