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 | 4.75 | 1.88634287757 | 251.81 | 257.63 | 247.33 | 538291 | 253.09440366 | CS |
| 4 | 9.49 | 3.84101671591 | 247.07 | 257.63 | 223.407 | 541625 | 241.34048242 | CS |
| 12 | -9.18 | -3.4545044028 | 265.74 | 271.615 | 223.407 | 497591 | 242.53653594 | CS |
| 26 | 43.04 | 20.157362308 | 213.52 | 283 | 205.59 | 559473 | 244.96057659 | CS |
| 52 | 107.65 | 72.2919884494 | 148.91 | 283 | 142.92 | 496455 | 212.60333674 | CS |
| 156 | 118.9 | 86.3722214151 | 137.66 | 283 | 101.06 | 443965 | 171.82464595 | CS |
| 260 | 121.38 | 89.7913892588 | 135.18 | 283 | 69.505 | 511720 | 146.27105707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 255.05 | 1.4 | 0.55 | 253.62 | 257.63 | 252.96 | 499558 |
| 1718663700 | 253.65 | 1.32 | 0.52 | 254.34 | 255.29 | 251.07 | 415208 |
| 1718404500 | 252.33 | 0.54 | 0.21 | 253.09 | 254.72 | 248.55 | 755086 |
| 1718318100 | 251.79 | 1.02 | 0.41 | 251.81 | 253.79 | 247.33 | 483310 |
| 1718231700 | 250.77 | 3.52 | 1.42 | 249.91 | 253.62 | 248.303 | 454668 |
| 1718145300 | 247.25 | -5.21 | -2.06 | 251.79 | 252.1209 | 245.0137 | 463880 |
| 1718058900 | 252.46 | 12.49 | 5.20 | 239.18 | 254.12 | 239.01 | 978438 |
| 1717799700 | 239.97 | 2.13 | 0.90 | 237.84 | 242 | 235 | 384511 |
| 1717713300 | 237.84 | 0.46 | 0.19 | 237.4 | 240.94 | 236.01 | 639320 |
| 1717626900 | 237.38 | 8.09 | 3.53 | 232.65 | 239.22 | 231.13 | 657824 |
| 1717540500 | 229.29 | -0.61 | -0.26 | 230.32 | 231 | 228.1 | 327252 |
| 1717454100 | 229.895 | 0.65 | 0.28 | 230.35 | 232 | 225.88 | 1102865 |
| 1717194900 | 229.25 | 3.67 | 1.63 | 226.96 | 229.73 | 223.407 | 557448 |
| 1717108500 | 225.58 | -7.96 | -3.41 | 231.01 | 231.29 | 224.71 | 547437 |
| 1717022100 | 233.54 | -4.09 | -1.72 | 234.95 | 238 | 233.08 | 521973 |
| 1716935700 | 237.63 | -3.9 | -1.61 | 241.7 | 241.7 | 234.71 | 332496 |
| 1716590100 | 241.53 | 1.67 | 0.70 | 240.64 | 244.285 | 239.48 | 308549 |
| 1716503700 | 239.86 | -4.66 | -1.91 | 247.07 | 248.99 | 238.71 | 346272 |
| 1716417300 | 244.52 | -1.32 | -0.54 | 248 | 249.48 | 240.35 | 377331 |
| 1716330900 | 245.84 | -3.86 | -1.55 | 245.32 | 252.74 | 243.99 | 731063 |
| 1716244500 | 249.7 | 3.37 | 1.37 | 242.44 | 249.96 | 241.86 | 1115864 |
| 1715985300 | 246.33 | 1.6 | 0.65 | 245.07 | 249.7 | 245.07 | 545372 |
| 1715898900 | 244.73 | 1.23 | 0.51 | 243.58 | 247.07 | 241.97 | 338886 |
| 1715812500 | 243.5 | 5.2 | 2.18 | 242.5 | 246.11 | 241.135 | 580033 |
| 1715726100 | 238.3 | 4.28 | 1.83 | 234.57 | 239.56 | 234.57 | 680057 |
| 1715639700 | 234.02 | 0.45 | 0.19 | 233.98 | 236.17 | 231.9247 | 237076 |
| 1715380500 | 233.57 | 0.22 | 0.09 | 233.94 | 237.3 | 232.18 | 294481 |
| 1715294100 | 233.35 | -1.53 | -0.65 | 234.48 | 235.41 | 230.18 | 328327 |
| 1715207700 | 234.88 | -2.59 | -1.09 | 235.73 | 235.85 | 232.22 | 556170 |
| 1715121300 | 237.47 | 1.83 | 0.78 | 233.84 | 239.05 | 232.6 | 515226 |
| 1715034900 | 235.64 | 8.32 | 3.66 | 229.39 | 239.0825 | 228.24 | 725307 |
| 1714775700 | 227.32 | -6.22 | -2.66 | 235.37 | 236.68 | 224.61 | 768888 |
| 1714689300 | 233.54 | -3.62 | -1.53 | 226.87 | 247.34 | 225.5 | 1152093 |
| 1714602900 | 237.16 | -2.09 | -0.87 | 239.06 | 241.74 | 235.27 | 728979 |
| 1714516500 | 239.25 | -4.32 | -1.77 | 242.13 | 244.58 | 237.92 | 544016 |
| 1714430100 | 243.57 | 0.97 | 0.40 | 246.32 | 248 | 242 | 512178 |
| 1714170900 | 242.6 | -2.47 | -1.01 | 246.77 | 248.86 | 242.56 | 339936 |
| 1714084500 | 245.07 | 0.54 | 0.22 | 240.12 | 246.2 | 237.1045 | 323215 |
| 1713998100 | 244.53 | 4.42 | 1.84 | 246.49 | 250.48 | 244.07 | 579892 |
| 1713911700 | 240.11 | 5.45 | 2.32 | 235.1 | 242.61 | 235.1 | 508377 |
| 1713825300 | 234.66 | 0.95 | 0.41 | 235.06 | 236.34 | 230.38 | 275411 |
| 1713566100 | 233.71 | -3.38 | -1.43 | 235.97 | 237.19 | 232.26 | 437705 |
| 1713479700 | 237.09 | 1.11 | 0.47 | 238.27 | 241.04 | 234.66 | 265979 |
| 1713393300 | 235.98 | -3.99 | -1.66 | 241.82 | 241.82 | 234.06 | 421385 |
| 1713306900 | 239.97 | 0.03 | 0.01 | 239.93 | 241.8099 | 237.5 | 267094 |
| 1713220500 | 239.94 | -8.49 | -3.42 | 248.28 | 248.3 | 238.0401 | 668944 |
| 1712961300 | 248.43 | -5.47 | -2.15 | 250.59 | 251.58 | 245.505 | 441558 |
| 1712874900 | 253.9 | 0.62 | 0.24 | 255 | 255.1 | 248.515 | 417496 |
| 1712788500 | 253.28 | -6.71 | -2.58 | 254.61 | 257.36669 | 252.04 | 465272 |
| 1712702100 | 259.99 | 0.72 | 0.28 | 261.97 | 262.85 | 257.505 | 249305 |
| 1712615700 | 259.27 | 1.76 | 0.68 | 258.92 | 262 | 254.995 | 280793 |
| 1712356500 | 257.51 | 1.07 | 0.42 | 256.7 | 260.63 | 256.56 | 348713 |
| 1712270100 | 256.44 | -5.97 | -2.28 | 265 | 267.52 | 256.1 | 346150 |
| 1712183700 | 262.41 | -0.71 | -0.27 | 262.14999 | 265.62 | 259.67 | 285966 |
| 1712097300 | 263.12 | -1.13 | -0.43 | 258.24 | 263.24 | 257.3 | 328010 |
| 1712010900 | 264.25 | -1.38 | -0.52 | 264.99 | 265.6325 | 258.425 | 358106 |
| 1711665300 | 265.63 | 2.45 | 0.93 | 265.74 | 271.615 | 263.81 | 318098 |
| 1711578900 | 263.18 | -0.31 | -0.12 | 266 | 267.47 | 260.6732 | 308718 |
| 1711492500 | 263.49 | -1.81 | -0.68 | 267.17 | 269.1699 | 263.3 | 311192 |
| 1711406100 | 265.3 | -2.84 | -1.06 | 266.33 | 269.41 | 264.89999 | 205000 |
| 1711146900 | 268.14 | -1.98 | -0.73 | 270.05 | 271.752 | 264.54 | 307565 |
| 1711060500 | 270.12 | 4.5 | 1.69 | 269.2 | 277.97 | 268.02 | 550728 |
| 1710974100 | 265.62 | 3.76 | 1.44 | 264.45999 | 266.62 | 261.26 | 480977 |
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
