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 | -3.44 | -1.73658438084 | 198.09 | 198.25 | 193.19 | 463522 | 195.89473845 | SP |
| 4 | 4.44 | 2.33426213133 | 190.21 | 198.5759 | 187.5 | 581479 | 194.74302097 | SP |
| 12 | -5.1 | -2.55319148936 | 199.75 | 206.63 | 187.5 | 618854 | 195.56749203 | SP |
| 26 | 9.53 | 5.14801210026 | 185.12 | 206.63 | 182.77 | 531108 | 195.56496674 | SP |
| 52 | 18.8 | 10.6909297697 | 175.85 | 206.63 | 173.01 | 548000 | 188.80632171 | SP |
| 156 | 40.19 | 26.0196814709 | 154.46 | 206.63 | 127.33 | 815320 | 159.72564131 | SP |
| 260 | 64.07 | 49.0657068464 | 130.58 | 206.63 | 81.7 | 929144 | 142.770535 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 194.62 | -1.63 | -0.83 | 196.3 | 196.47 | 194.35 | 431248 |
| 1738884600 | 196.25 | -0.22 | -0.11 | 196.8 | 197 | 195.46 | 433118 |
| 1738798200 | 196.47 | 0.72 | 0.37 | 195.49 | 196.5 | 194.66 | 381340 |
| 1738711800 | 195.75 | 0.5 | 0.26 | 194.52 | 196.0067 | 194.415 | 460151 |
| 1738625400 | 195.25 | -0.92 | -0.47 | 194.04 | 195.9899 | 193.19 | 617779 |
| 1738366200 | 196.17 | -1.24 | -0.63 | 198.09 | 198.25 | 196.05 | 407565 |
| 1738279800 | 197.41 | 0.26 | 0.13 | 197.14 | 198.035 | 196.46 | 658311 |
| 1738193400 | 197.15 | -0.38 | -0.19 | 197.42 | 198.14 | 196.73 | 399966 |
| 1738107000 | 197.53 | -0.59 | -0.30 | 197.85 | 198.5759 | 197.33 | 768252 |
| 1738020600 | 198.12 | 1.97 | 1.00 | 195.35 | 198.14 | 195.35 | 964051 |
| 1737761400 | 196.15 | 0.74 | 0.38 | 196.39 | 196.7 | 195.925 | 364778 |
| 1737675000 | 195.41 | 0 | 0.00 | 195.41 | 195.41 | 195.41 | 0 |
| 1737588600 | 195.41 | -0.25 | -0.13 | 195.54 | 195.82 | 195.0999 | 485502 |
| 1737502200 | 195.66 | 1.57 | 0.81 | 194.77 | 195.66 | 194.68 | 1083973 |
| 1737156600 | 194.09 | 1.27 | 0.66 | 194.13 | 194.6171 | 193.8 | 357123 |
| 1737070200 | 192.82 | 0.12 | 0.06 | 192.56 | 193.07 | 191.98 | 912286 |
| 1736983800 | 192.7 | 2.4 | 1.26 | 192.63 | 193.21 | 192.0474 | 398539 |
| 1736897400 | 190.3 | 0.88 | 0.46 | 190.12 | 190.4945 | 188.95 | 476502 |
| 1736811000 | 189.42 | 1.25 | 0.66 | 187.66 | 189.569 | 187.5 | 534469 |
| 1736551800 | 188.17 | -2.98 | -1.56 | 189.8917 | 190.15 | 187.88 | 705219 |
| 1736379000 | 191.15 | 0.14 | 0.07 | 190.74 | 191.25 | 189.77 | 576751 |
| 1736292600 | 191.01 | -0.5 | -0.26 | 192.1 | 192.83 | 190.47 | 895951 |
| 1736206200 | 191.51 | 0.06 | 0.03 | 192.21 | 193.38 | 191.23 | 633609 |
| 1735947000 | 191.45 | 1.49 | 0.78 | 190.73 | 191.7 | 190.0688 | 892379 |
| 1735860600 | 189.96 | -0.92 | -0.48 | 191.81 | 192.18 | 189.107 | 2659458 |
| 1735687800 | 190.88 | 0.25 | 0.13 | 191.27 | 191.73 | 190.16 | 518075 |
| 1735601400 | 190.63 | -2.14 | -1.11 | 191.2 | 191.3999 | 189.56 | 509306 |
| 1735342200 | 192.77 | -1.22 | -0.63 | 193.12 | 193.8601 | 191.8001 | 610363 |
| 1735255800 | 193.99 | 0.23 | 0.12 | 193.18 | 194.2462 | 193.154 | 375902 |
| 1735077840 | 193.76 | 1.54 | 0.80 | 192.34 | 193.79 | 192.08 | 508017 |
| 1734996600 | 192.22 | 0.51 | 0.27 | 191.43 | 192.38 | 190.61 | 827266 |
| 1734737400 | 191.71 | 2.21 | 1.17 | 189.416 | 192.89 | 189.33 | 1007793 |
| 1734651000 | 189.5 | -0.67 | -0.35 | 190.99 | 191.84 | 189.41 | 1069152 |
| 1734564600 | 190.17 | -4.6 | -2.36 | 194.94 | 195.36 | 189.99 | 769993 |
| 1734478200 | 194.77 | -2.13 | -1.08 | 195.12 | 195.52 | 194.3801 | 583843 |
| 1734391800 | 196.9 | -1.08 | -0.55 | 198.09 | 198.49 | 196.7481 | 661497 |
| 1734132600 | 197.98 | -0.57 | -0.29 | 198.39 | 198.69 | 197.6499 | 431756 |
| 1734046200 | 198.55 | -0.73 | -0.37 | 199.47 | 199.57 | 198.54 | 484922 |
| 1733959800 | 199.28 | -0.76 | -0.38 | 200.44 | 200.44 | 199.22 | 409653 |
| 1733873400 | 200.04 | -0.8 | -0.40 | 200.59 | 200.8602 | 199.33 | 647171 |
| 1733787000 | 200.84 | -1.07 | -0.53 | 202.21 | 202.315 | 200.66 | 1014889 |
| 1733527800 | 201.91 | -0.58 | -0.29 | 202.76 | 203.025 | 201.7135 | 409592 |
| 1733441400 | 202.49 | -0.48 | -0.24 | 202.99 | 203.42 | 202.42 | 425329 |
| 1733355000 | 202.97 | -0.62 | -0.30 | 203.58 | 203.62 | 202.32 | 394514 |
| 1733268600 | 203.59 | -1.14 | -0.56 | 205.21 | 205.21 | 203.59 | 491726 |
| 1733182200 | 204.73 | -1.44 | -0.70 | 205.99 | 205.99 | 204.24 | 767283 |
| 1732917840 | 206.17 | 0.67 | 0.33 | 206.03 | 206.63 | 205.73 | 184396 |
| 1732750200 | 205.5 | 0.26 | 0.13 | 205.72 | 206.47 | 205.43 | 331467 |
| 1732663800 | 205.24 | 0.04 | 0.02 | 205.03 | 205.51 | 204.0834 | 341277 |
| 1732577400 | 205.2 | 1.46 | 0.72 | 204.9 | 205.87 | 204.622 | 665386 |
| 1732318200 | 203.74 | 1.51 | 0.75 | 202.76 | 204 | 202.69 | 563876 |
| 1732231800 | 202.23 | 2.26 | 1.13 | 200.45 | 202.707 | 199.98 | 442646 |
| 1732145400 | 199.97 | 0.44 | 0.22 | 199.84 | 200.16 | 198.75 | 415953 |
| 1732059000 | 199.53 | -0.94 | -0.47 | 199.111 | 200.0827 | 198.51 | 412507 |
| 1731972600 | 200.47 | 0.96 | 0.48 | 199.79 | 200.7999 | 199.5 | 390994 |
| 1731713400 | 199.51 | -0.62 | -0.31 | 199.75 | 200.3389 | 199.2092 | 421823 |
| 1731627000 | 200.13 | -1.34 | -0.67 | 201.695 | 201.825 | 200.06 | 729397 |
| 1731540600 | 201.47 | 0.41 | 0.20 | 201.43 | 201.95 | 200.98 | 298377 |
| 1731454200 | 201.06 | -1.53 | -0.76 | 202.63 | 202.65 | 200.74 | 362532 |
| 1731367800 | 202.59 | 0.77 | 0.38 | 202.54 | 203.6695 | 202.43815 | 391550 |
| 1731108600 | 201.82 | 1.22 | 0.61 | 201 | 202.44 | 200.735 | 552113 |
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
