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 | -7.59 | -4.12881466572 | 183.83 | 185.13 | 171.19 | 3265963 | 176.6764352 | CS |
| 4 | -32.7 | -15.6504259596 | 208.94 | 208.9899 | 171.19 | 2089494 | 187.26955421 | CS |
| 12 | 29.24 | 19.8911564626 | 147 | 209.33 | 145.54 | 1760874 | 179.00229083 | CS |
| 26 | 50.7 | 40.385534491 | 125.54 | 209.33 | 122.56 | 1707123 | 158.71978953 | CS |
| 52 | 88.94 | 101.878579611 | 87.3 | 209.33 | 81.03 | 1662318 | 132.64118216 | CS |
| 156 | 124.91 | 243.346970583 | 51.33 | 209.33 | 50.62 | 1746750 | 91.22601326 | CS |
| 260 | 136.62 | 344.825845533 | 39.62 | 209.33 | 3.66 | 2152279 | 57.16409739 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 176.79 | 4.26 | 2.47 | 171.68 | 176.8 | 171.53 | 5124501 |
| 1734651600 | 172.53 | 0.59 | 0.34 | 174.41 | 176.94 | 171.19 | 3305845 |
| 1734565200 | 171.94 | -9.28 | -5.12 | 180.74 | 181.53 | 171.7 | 3211590 |
| 1734478800 | 181.22 | -2.18 | -1.19 | 181.28 | 181.84 | 177.85 | 2369787 |
| 1734392400 | 183.4 | -1.22 | -0.66 | 184.55 | 185.13 | 181.83 | 2610098 |
| 1734133200 | 184.62 | -0.95 | -0.51 | 185.87 | 187.31 | 183.97 | 996896 |
| 1734046800 | 185.57 | -0.71 | -0.38 | 186.79 | 187.455 | 184.96 | 1222800 |
| 1733960400 | 186.28 | 0.94 | 0.51 | 187.3 | 187.3 | 183.76 | 1707559 |
| 1733874000 | 185.34 | -1.59 | -0.85 | 187.85 | 189.04 | 184.74 | 1489485 |
| 1733787600 | 186.93 | -7.41 | -3.81 | 195.02 | 195.76 | 186.41 | 2304980 |
| 1733528400 | 194.34 | -3.99 | -2.01 | 197.61 | 197.98 | 192.495 | 1496887 |
| 1733442000 | 198.33 | 2.88 | 1.47 | 195.82 | 199.4491 | 195.385 | 1271556 |
| 1733355600 | 195.45 | -1.68 | -0.85 | 196.65 | 197.915 | 193.29 | 1489934 |
| 1733269200 | 197.13 | 2.59 | 1.33 | 195.54 | 198.245 | 194.61 | 1474784 |
| 1733182800 | 194.54 | -9.76 | -4.78 | 204.46 | 204.65 | 193.12 | 2137100 |
| 1732917840 | 204.3 | 2.91 | 1.44 | 201.51 | 205.47 | 201.51 | 826795 |
| 1732750800 | 201.39 | -2.02 | -0.99 | 203.91 | 204.54 | 201.22 | 1506247 |
| 1732664400 | 203.41 | 2.35 | 1.17 | 201.69 | 203.49 | 200.81 | 1733790 |
| 1732578000 | 201.06 | -6.25 | -3.01 | 208.94 | 209.0122 | 199.74 | 3921817 |
| 1732318800 | 207.31 | -0.38 | -0.18 | 208.25 | 209.87 | 206.525 | 1267076 |
| 1732232400 | 207.69 | 4.85 | 2.39 | 205 | 208.15 | 202.845 | 1175537 |
| 1732146000 | 202.84 | -0.73 | -0.36 | 204.81 | 205.2029 | 201.2 | 1371649 |
| 1732059600 | 203.57 | 4.57 | 2.30 | 197.39 | 203.67 | 197.12 | 2402522 |
| 1731973200 | 199 | 2.96 | 1.51 | 197.71 | 199.755 | 195.995 | 1757926 |
| 1731714000 | 196.04 | 4.47 | 2.33 | 190.4 | 196.21 | 190.01 | 1376458 |
| 1731627600 | 191.57 | -1.43 | -0.74 | 191.7 | 192.455 | 188.54 | 1536678 |
| 1731541200 | 193 | -1.31 | -0.67 | 194.29 | 194.8 | 191.74 | 1469674 |
| 1731454800 | 194.31 | -0.65 | -0.33 | 196.91 | 197.1399 | 192.9501 | 1123196 |
| 1731368400 | 194.96 | 2.68 | 1.39 | 193.8 | 196.6 | 192.5 | 1231833 |
| 1731109200 | 192.28 | 4.49 | 2.39 | 188.88 | 192.63 | 188.3 | 2372717 |
| 1731022800 | 187.79 | 1.75 | 0.94 | 185.3 | 188.22 | 183.6 | 1223992 |
| 1730936400 | 186.04 | 8.64 | 4.87 | 183 | 189.62 | 182.185 | 2749013 |
| 1730850000 | 177.4 | 8.2 | 4.85 | 168.47 | 178.59 | 167.54 | 2921240 |
| 1730763600 | 169.2 | 3.93 | 2.38 | 165.56 | 169.29 | 165.51 | 1111827 |
| 1730500800 | 165.27 | -1.69 | -1.01 | 168.34 | 168.57 | 164.36 | 1252312 |
| 1730414400 | 166.96 | 0.33 | 0.20 | 166.04 | 168.28 | 165.66 | 1257380 |
| 1730328000 | 166.63 | 2.22 | 1.35 | 164.33 | 167.62 | 164.22999 | 1438572 |
| 1730241600 | 164.41 | -0.31 | -0.19 | 164.59 | 165.01 | 163.15 | 835770 |
| 1730155200 | 164.72 | -1.24 | -0.75 | 162.3 | 164.91999 | 162.3 | 1989041 |
| 1729896000 | 165.96 | -2.61 | -1.55 | 169.87 | 169.9199 | 162.41999 | 2454469 |
| 1729809600 | 168.57 | 2.73 | 1.65 | 166.59 | 169.59 | 166.04 | 1856380 |
| 1729723200 | 165.84 | 0.72 | 0.44 | 164.63 | 167.43 | 164.25 | 2730845 |
| 1729636800 | 165.12 | 3.41 | 2.11 | 162.04 | 165.65 | 161.345 | 1012048 |
| 1729550400 | 161.71 | -1.04 | -0.64 | 163.69999 | 164.9 | 161.04 | 1074922 |
| 1729291200 | 162.75 | 0.83 | 0.51 | 162.51 | 163.375 | 161.24 | 843694 |
| 1729204800 | 161.91999 | -0.71 | -0.44 | 164.08 | 165.38 | 161.625 | 1260185 |
| 1729118400 | 162.63 | 0.76 | 0.47 | 161.93 | 163.29 | 161.03 | 776113 |
| 1729032000 | 161.87 | -4.79 | -2.87 | 162.82 | 164.51 | 160.81 | 1927387 |
| 1728945600 | 166.66 | 0.9 | 0.54 | 165 | 167.79 | 165 | 1960214 |
| 1728686400 | 165.76 | 3.24 | 1.99 | 162.91999 | 166.07 | 162.03 | 2355097 |
| 1728600000 | 162.52 | -0.88 | -0.54 | 163.22 | 163.47 | 160.19999 | 1521348 |
| 1728513600 | 163.4 | 5.11 | 3.23 | 157.09 | 163.71 | 157.09 | 2907744 |
| 1728427200 | 158.29 | 0.21 | 0.13 | 156.88999 | 158.84 | 155.47999 | 1470128 |
| 1728340800 | 158.08 | 0.06 | 0.04 | 157.74 | 159.72 | 157.32 | 1885617 |
| 1728081600 | 158.02 | 2.52 | 1.62 | 156.77 | 158.12 | 155.8 | 1096988 |
| 1727995200 | 155.5 | 2.26 | 1.47 | 154.6 | 156.1791 | 153.12 | 1026758 |
| 1727908800 | 153.24 | 2.66 | 1.77 | 151.44999 | 153.4 | 150.4375 | 1431664 |
| 1727822400 | 150.58 | 2.57 | 1.74 | 147.16999 | 151.19999 | 146.5457 | 1422918 |
| 1727736000 | 148.01 | 1.21 | 0.82 | 147 | 148.16 | 145.54 | 2019613 |
| 1727476800 | 146.8 | 0.49 | 0.33 | 146.37 | 147.43 | 144.3 | 2341082 |
| 1727390400 | 146.31 | -9.24 | -5.94 | 153.43 | 154.535 | 146.1 | 2084289 |
| 1727304000 | 155.55 | -0.91 | -0.58 | 156 | 156.91 | 154.2929 | 941893 |
| 1727217600 | 156.46 | 0.93 | 0.60 | 156.6 | 157.68 | 156 | 1915375 |
| 1727131200 | 155.53 | 2.7 | 1.77 | 153.19999 | 155.78 | 153.19999 | 2141595 |
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
