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 | -10.57 | -6.86363636364 | 154 | 154 | 135.69 | 27737 | 145.69196137 | DR |
| 4 | -12.02 | -7.73238983596 | 155.45 | 162.8 | 135.69 | 19481 | 149.27736776 | DR |
| 12 | -19.9 | -12.1839221209 | 163.33 | 174.75 | 135.69 | 13774 | 154.08212548 | DR |
| 26 | -36.32 | -20.2058414465 | 179.75 | 199.82 | 135.69 | 11287 | 159.08058375 | DR |
| 52 | -8.07 | -5.32673267327 | 151.5 | 203.84 | 135.69 | 9384 | 163.8976668 | DR |
| 156 | 50.145 | 53.7546229297 | 93.285 | 203.84 | 83.68 | 9525 | 144.23680823 | DR |
| 260 | 69.08 | 92.9119031607 | 74.35 | 203.84 | 42.85 | 8206 | 124.17803223 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 143.43 | 0.84 | 0.59 | 135.69 | 149.81 | 135.69 | 29751 |
| 1734646800 | 142.59 | 0.45 | 0.32 | 137.25 | 145.08 | 137.25 | 23217 |
| 1734560940 | 142.13999 | -3.53 | -2.42 | 143.88 | 152.9 | 139.46 | 17990 |
| 1734474360 | 145.66999 | -1.64 | -1.11 | 147 | 147.51 | 139.5 | 32313 |
| 1734388140 | 147.31 | -1.31 | -0.88 | 148.9999 | 148.9999 | 145.65 | 41355 |
| 1734128940 | 148.62 | -1.08 | -0.72 | 154 | 154 | 142.8 | 23809 |
| 1734042480 | 149.69999 | -2.32 | -1.53 | 144.35 | 157.1 | 144.35 | 19028 |
| 1733955900 | 152.02 | 0.48 | 0.32 | 149.595 | 155.1 | 144.09 | 15049 |
| 1733869200 | 151.54 | 3.33 | 2.25 | 151.12 | 158.00989 | 144.2301 | 16585 |
| 1733782800 | 148.21 | -2.02 | -1.34 | 146.7901 | 149.47999 | 146.79 | 28991 |
| 1733523600 | 150.22999 | -1.26 | -0.83 | 157.44999 | 157.44999 | 148.1 | 15880 |
| 1733437500 | 151.49 | -1.32 | -0.86 | 148.1 | 158 | 148.1 | 28015 |
| 1733350980 | 152.81 | -1.19 | -0.77 | 153.8 | 159.5 | 148.11 | 12761 |
| 1733264700 | 154 | 1.75 | 1.15 | 149.19999 | 159.15 | 149.19999 | 16375 |
| 1733178180 | 152.25 | 2.05 | 1.36 | 152 | 158.44999 | 152 | 22390 |
| 1732918200 | 150.19999 | 1.28 | 0.86 | 150 | 156.6 | 148.1 | 9607 |
| 1732746540 | 148.91999 | -2.01 | -1.33 | 149 | 153.72 | 148.85 | 12262 |
| 1732660140 | 150.93 | -4.45 | -2.86 | 151.35 | 155.36 | 148.1 | 9008 |
| 1732573560 | 155.375 | -0.03 | -0.02 | 152.05 | 155.75 | 148.1 | 10563 |
| 1732314000 | 155.4 | 0.63 | 0.41 | 155.44999 | 162.8 | 153.03 | 14941 |
| 1732227900 | 154.77 | 1.16 | 0.76 | 154.44999 | 157.63 | 149.44999 | 12108 |
| 1732141740 | 153.61 | -1.48 | -0.95 | 153.9 | 156.88 | 147.4 | 17343 |
| 1732054800 | 155.09 | -0.91 | -0.58 | 162.81 | 162.81 | 154.52 | 21239 |
| 1731968640 | 156 | 2.48 | 1.62 | 154.5 | 156.37 | 153.19999 | 17429 |
| 1731709260 | 153.52 | -1.8 | -1.16 | 154.94999 | 159.31 | 150.4 | 26523 |
| 1731622800 | 155.32 | 1.58 | 1.03 | 159.25 | 159.25 | 148.18 | 10608 |
| 1731536760 | 153.74 | -3.32 | -2.11 | 150.55 | 158.9 | 150.55 | 8779 |
| 1731450480 | 157.06 | -5 | -3.09 | 152.1501 | 165.55 | 152.15 | 11405 |
| 1731363600 | 162.06 | 1.23 | 0.76 | 160 | 162.97999 | 155.0901 | 9737 |
| 1731104400 | 160.83 | -3.21 | -1.96 | 155.1 | 163.582 | 155.1 | 5126 |
| 1731018540 | 164.04249 | 4.98 | 3.13 | 161.975 | 168.4 | 155.55 | 11925 |
| 1730931600 | 159.06 | 2.19 | 1.40 | 158.57499 | 163.61 | 153.5001 | 6686 |
| 1730845680 | 156.87 | 4.9 | 3.22 | 148.41999 | 157.47 | 147.85 | 13138 |
| 1730759160 | 151.97 | -0.35 | -0.23 | 151.19999 | 155.77 | 149.76 | 17013 |
| 1730496420 | 152.32 | 1.58 | 1.05 | 149 | 153.06 | 145.1 | 10475 |
| 1730409780 | 150.74 | -2.95 | -1.92 | 149.1 | 153 | 149.1 | 14634 |
| 1730323500 | 153.685 | -1.82 | -1.17 | 154.75 | 160.395 | 153.01 | 7505 |
| 1730237280 | 155.5 | 1.63 | 1.06 | 156.46 | 161.24 | 152.46 | 11183 |
| 1730150880 | 153.87 | 1.87 | 1.23 | 148.9 | 156.88 | 148.9 | 9539 |
| 1729891500 | 152 | -1.35 | -0.88 | 153.34 | 157.1499 | 152 | 13378 |
| 1729805160 | 153.345 | 0.35 | 0.23 | 152 | 157.13749 | 149.91999 | 7473 |
| 1729718940 | 152.99 | -3.62 | -2.31 | 149.25 | 159.05 | 149.25 | 11042 |
| 1729632300 | 156.61 | -2.45 | -1.54 | 157.36 | 158.6 | 153 | 13775 |
| 1729545600 | 159.06 | -3.23 | -1.99 | 161.65 | 161.65 | 158.38999 | 13328 |
| 1729286400 | 162.29 | -0.47 | -0.29 | 164 | 164 | 160.25 | 11637 |
| 1729200000 | 162.76 | -0.94 | -0.57 | 160 | 164 | 160 | 19700 |
| 1729113960 | 163.69999 | 2.61 | 1.62 | 162.85499 | 165.9 | 161.09 | 11122 |
| 1729027680 | 161.0937 | -3.34 | -2.03 | 163.4 | 167 | 160 | 14017 |
| 1728941220 | 164.43549 | -0.18 | -0.11 | 167.34 | 167.34 | 162.35 | 6498 |
| 1728681900 | 164.62 | 0.2 | 0.12 | 168.4 | 168.4 | 160.75 | 6966 |
| 1728595560 | 164.41999 | 2.42 | 1.49 | 160.1 | 164.41999 | 160.1 | 5912 |
| 1728508800 | 162 | -4.76 | -2.85 | 163.75 | 165.25 | 160 | 2949 |
| 1728422580 | 166.76 | -0.56 | -0.33 | 168 | 168 | 164.87 | 5231 |
| 1728336000 | 167.32 | -0.95 | -0.56 | 168.35 | 173.6499 | 163.35 | 9534 |
| 1728077220 | 168.27 | -0.04 | -0.02 | 163.05 | 171.06 | 163.05 | 5155 |
| 1727990760 | 168.31 | 0.31 | 0.18 | 166.175 | 168.34 | 159.8 | 3455 |
| 1727904000 | 168 | 4.8 | 2.94 | 160.47 | 168.64 | 160.47 | 16282 |
| 1727818140 | 163.19999 | 0.14 | 0.09 | 158.6 | 171.05 | 158.6 | 7340 |
| 1727731380 | 163.06 | 2.06 | 1.28 | 164.125 | 169.4 | 158.85 | 9043 |
| 1727472000 | 161 | -9.44 | -5.54 | 163.33 | 174.75 | 160.76 | 6303 |
| 1727386200 | 170.44 | 4.76 | 2.87 | 162.25 | 178.81 | 161.78 | 10478 |
| 1727299200 | 165.68 | 2.36 | 1.45 | 163.87 | 165.87 | 158.34 | 3972 |
| 1727212800 | 163.32 | 0.26 | 0.16 | 163.16 | 167 | 162.02 | 7823 |
| 1727126940 | 163.055 | 0.78 | 0.48 | 165.025 | 169.88 | 162.24 | 6119 |
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
