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 | -0.69 | -0.452192148896 | 152.59 | 156.845 | 151.13 | 1692731 | 153.82736839 | CS |
| 4 | -2.46 | -1.59367711842 | 154.36 | 158.35 | 148.08 | 1640014 | 153.54357691 | CS |
| 12 | -6.5506 | -4.1341591638 | 158.4506 | 162.14 | 143.5184 | 1551877 | 154.71105784 | CS |
| 26 | -0.44 | -0.288827622424 | 152.34 | 162.24 | 139.69 | 1875105 | 152.2627719 | CS |
| 52 | 28.51 | 23.1056001297 | 123.39 | 162.24 | 109.4 | 2050834 | 138.68548463 | CS |
| 156 | -38.58 | -20.2540949181 | 190.48 | 228.1425 | 109.4 | 2229023 | 155.46958274 | CS |
| 260 | 18.31 | 13.7061157272 | 133.59 | 228.1425 | 79.41 | 2236331 | 146.20661423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268800 | 154.9 | 1.7 | 1.11 | 154.05 | 156.845 | 152.945 | 1445467 |
| 1719009600 | 153.19999 | 0.02 | 0.01 | 153.19 | 153.36 | 151.13 | 2606500 |
| 1718923200 | 153.18 | -1.3 | -0.84 | 153.01 | 153.955 | 152.37 | 1299766 |
| 1718750400 | 154.47999 | 1.7 | 1.11 | 152.59 | 154.88 | 152 | 1419192 |
| 1718664000 | 152.78 | 1.69 | 1.12 | 150.66999 | 152.87 | 150.02 | 973964 |
| 1718404800 | 151.09 | -0.66 | -0.43 | 150.07 | 151.4587 | 149.05 | 886992 |
| 1718318400 | 151.75 | -0.89 | -0.58 | 152.33 | 153.3 | 150.37 | 918311 |
| 1718232000 | 152.63999 | 2.39 | 1.59 | 152.82 | 154.29 | 152.02 | 1629638 |
| 1718145600 | 150.25 | -2.44 | -1.60 | 151.4 | 151.4 | 148.08 | 2731072 |
| 1718059200 | 152.69 | -3.19 | -2.05 | 154.15 | 154.5 | 150.97999 | 1783054 |
| 1717800000 | 155.88 | 0.91 | 0.59 | 154.25 | 156.695 | 154.165 | 686029 |
| 1717713600 | 154.97 | 0.37 | 0.24 | 154.56 | 155.79 | 154.19999 | 1290572 |
| 1717627200 | 154.6 | 0.44 | 0.29 | 154.9 | 155.22 | 153.5 | 1215715 |
| 1717540800 | 154.16 | -0.85 | -0.55 | 153.33 | 155.385 | 153.0384 | 2097993 |
| 1717454400 | 155.01 | -2.38 | -1.51 | 158 | 158.35 | 153.29 | 1450738 |
| 1717195200 | 157.38999 | 3.47 | 2.25 | 154.3 | 157.62 | 153.665 | 2895636 |
| 1717108800 | 153.91999 | 2.76 | 1.83 | 152.51 | 154.79 | 151.63999 | 2865664 |
| 1717022400 | 151.16 | -1.18 | -0.77 | 150.11 | 152.3 | 149.13 | 1832956 |
| 1716936000 | 152.34 | -1.92 | -1.24 | 154.36 | 154.66999 | 152.27 | 1131013 |
| 1716590400 | 154.26 | 1.49 | 0.98 | 153.29 | 154.31 | 152.53 | 1485114 |
| 1716504000 | 152.77 | -3.73 | -2.38 | 156.5 | 156.51 | 152.66 | 1662739 |
| 1716417600 | 156.5 | -2.05 | -1.29 | 157.61 | 158.55 | 155.77 | 1141363 |
| 1716331200 | 158.55 | 1.41 | 0.90 | 157.29 | 158.66 | 157 | 1167420 |
| 1716244800 | 157.13999 | -3.21 | -2.00 | 160.32 | 160.6288 | 156.91 | 1428076 |
| 1715985600 | 160.35 | -0.54 | -0.34 | 162.07 | 162.07 | 160.28 | 1069443 |
| 1715899200 | 160.88999 | -0.45 | -0.28 | 161.32 | 161.485 | 160.041 | 1520946 |
| 1715812800 | 161.34 | 1.94 | 1.22 | 160.91 | 161.88 | 160.22 | 1312461 |
| 1715726400 | 159.4 | 1.35 | 0.85 | 159 | 159.81 | 158.21 | 1127286 |
| 1715640000 | 158.05 | 0.47 | 0.30 | 158.51 | 158.8 | 157.63 | 1358766 |
| 1715380800 | 157.58 | 0.46 | 0.29 | 157.84 | 158.525 | 157.22999 | 984956 |
| 1715294400 | 157.12 | -0.09 | -0.06 | 155.9 | 157.76 | 155.36 | 1558797 |
| 1715208000 | 157.21 | 1.06 | 0.68 | 155.29 | 157.9 | 155.05 | 1254444 |
| 1715121600 | 156.15 | -0.28 | -0.18 | 157.04 | 157.37 | 155.595 | 1091903 |
| 1715035200 | 156.43 | 0.21 | 0.13 | 158 | 158.19999 | 156 | 1189238 |
| 1714776000 | 156.22 | 0.54 | 0.35 | 157.36 | 158.25 | 156.12 | 1141553 |
| 1714689600 | 155.68 | 1.7 | 1.10 | 155.81 | 156.09 | 153.93 | 1172876 |
| 1714603200 | 153.97999 | 0.72 | 0.47 | 153.24 | 156.72 | 152.895 | 1436632 |
| 1714516800 | 153.26 | -2.52 | -1.62 | 154.75 | 155.52 | 152.94 | 1632906 |
| 1714430400 | 155.78 | -0.33 | -0.21 | 156.13 | 157.15 | 155.47999 | 1400667 |
| 1714171200 | 156.11 | -0.19 | -0.12 | 156.07 | 157.66999 | 155.357 | 978698 |
| 1714084800 | 156.3 | -1.76 | -1.11 | 157.4901 | 157.4901 | 154.445 | 1162092 |
| 1713998400 | 158.06 | 0.45 | 0.29 | 156.16999 | 158.33 | 155.8 | 1320915 |
| 1713912000 | 157.61 | 1.68 | 1.08 | 156.5 | 158.36 | 155.63 | 2137040 |
| 1713825600 | 155.93 | 3.63 | 2.38 | 152.76 | 156.07 | 152.24 | 2212311 |
| 1713566400 | 152.3 | 4.41 | 2.98 | 148.99 | 152.69999 | 148.31 | 2370037 |
| 1713480000 | 147.88999 | 0.64 | 0.43 | 147.36 | 149.12 | 146.88999 | 1352741 |
| 1713393600 | 147.25 | 0.71 | 0.48 | 149.8 | 149.8 | 145.78 | 1897144 |
| 1713307200 | 146.54 | -3.02 | -2.02 | 145.65 | 148 | 143.5184 | 3002282 |
| 1713220800 | 149.56 | -1.07 | -0.71 | 152.36 | 154.4199 | 149.31 | 2159854 |
| 1712961600 | 150.63 | -3.45 | -2.24 | 150.16999 | 152 | 149.69 | 1486863 |
| 1712875200 | 154.08 | -0.95 | -0.61 | 155.43 | 155.43 | 151.8101 | 1361800 |
| 1712788800 | 155.03 | -6.37 | -3.95 | 157.02 | 157.60499 | 154.13 | 1786449 |
| 1712702400 | 161.4 | 0.44 | 0.27 | 161.26 | 162.13999 | 159.35 | 1306834 |
| 1712616000 | 160.96 | 3.59 | 2.28 | 158.19 | 161.475 | 157.57 | 1948973 |
| 1712356800 | 157.37 | 0.49 | 0.31 | 156.02 | 157.71 | 155.82 | 1846603 |
| 1712270400 | 156.88 | -0.26 | -0.17 | 158.91999 | 159.29499 | 156.12 | 1548155 |
| 1712184000 | 157.13999 | -0.4 | -0.25 | 157.63 | 159.5275 | 156.29 | 1387932 |
| 1712097600 | 157.54 | -2.4 | -1.50 | 158.4506 | 159.1884 | 157.46 | 1444313 |
| 1712011200 | 159.94 | -1.66 | -1.03 | 161.4 | 161.59 | 159.66999 | 1396769 |
| 1711665600 | 161.6 | 1.63 | 1.02 | 159.97999 | 162.24 | 159.88 | 1719674 |
| 1711579200 | 159.97 | 4.94 | 3.19 | 155.97 | 160.1 | 155.51 | 1712193 |
| 1711492800 | 155.03 | -0.01 | -0.01 | 155.13999 | 156.37 | 154.74 | 1177543 |
| 1711406400 | 155.04 | -0.47 | -0.30 | 156.16 | 157.18 | 154.49 | 1132155 |
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
