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 | -1.84 | -0.960334029228 | 191.6 | 191.65 | 186.77 | 122386 | 189.26164974 | SP |
| 4 | 6.41 | 3.49604581402 | 183.35 | 191.91 | 181.31 | 129556 | 187.86043734 | SP |
| 12 | -3.32 | -1.71949451005 | 193.08 | 199.7179 | 181.31 | 111881 | 189.46547952 | SP |
| 26 | 10.89 | 6.08822049533 | 178.87 | 199.7179 | 176.58 | 95064 | 189.21139842 | SP |
| 52 | 19.81 | 11.6563695204 | 169.95 | 199.7179 | 167.2694 | 93094 | 183.05794395 | SP |
| 156 | 40.44 | 27.0827752478 | 149.32 | 199.7179 | 123.18 | 112614 | 155.61162612 | SP |
| 260 | 63.69 | 50.5195526295 | 126.07 | 199.7179 | 78.3 | 108402 | 144.04812337 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 189.76 | -0.09 | -0.05 | 190.31 | 190.45 | 188.93 | 89397 |
| 1738798200 | 189.85 | 0.61 | 0.32 | 189.01 | 189.94 | 188.305 | 83907 |
| 1738711800 | 189.24 | 0.57 | 0.30 | 188.17 | 189.4699 | 187.846 | 96965 |
| 1738625400 | 188.67 | -1.14 | -0.60 | 187.44 | 189.48 | 186.77 | 252348 |
| 1738366200 | 189.81 | -1.08 | -0.57 | 191.6 | 191.65 | 189.4989 | 96150 |
| 1738279800 | 190.89 | 0.25 | 0.13 | 190.6 | 191.4574 | 189.96 | 86155 |
| 1738193400 | 190.64 | -0.31 | -0.16 | 190.87 | 191.51 | 190.2 | 139482 |
| 1738107000 | 190.95 | -0.64 | -0.33 | 191.31 | 191.91 | 190.84 | 101785 |
| 1738020600 | 191.59 | 1.9 | 1.00 | 188.91 | 191.59 | 188.91 | 119017 |
| 1737761400 | 189.69 | 0.91 | 0.48 | 189.88 | 190.11 | 189.4 | 85048 |
| 1737675000 | 188.78 | 0 | 0.00 | 188.78 | 188.78 | 188.78 | 0 |
| 1737588600 | 188.78 | -0.36 | -0.19 | 189.08 | 189.2673 | 188.57 | 123633 |
| 1737502200 | 189.14 | 1.46 | 0.78 | 188 | 189.14 | 188 | 114141 |
| 1737156600 | 187.68 | 1.32 | 0.71 | 187.83 | 188.045 | 187.375 | 353718 |
| 1737070200 | 186.36 | 0.13 | 0.07 | 186.1 | 186.61 | 185.6 | 86920 |
| 1736983800 | 186.23 | 2.19 | 1.19 | 186.2 | 186.8283 | 185.6529 | 76887 |
| 1736897400 | 184.04 | 0.83 | 0.45 | 183.8 | 184.14 | 182.6752 | 87002 |
| 1736811000 | 183.21 | 1.41 | 0.78 | 181.38 | 183.21 | 181.31 | 87453 |
| 1736551800 | 181.8 | -2.95 | -1.60 | 183.88 | 183.88 | 181.6032 | 273387 |
| 1736379000 | 184.75 | 0.14 | 0.08 | 184.51 | 184.8063 | 183.46 | 81612 |
| 1736292600 | 184.61 | -0.62 | -0.33 | 185.86 | 186.32 | 184.08 | 116768 |
| 1736206200 | 185.23 | 0.24 | 0.13 | 185.89 | 186.9581 | 184.9 | 102131 |
| 1735947000 | 184.99 | 1.39 | 0.76 | 184.46 | 185.2598 | 183.79 | 102899 |
| 1735860600 | 183.6 | -0.91 | -0.49 | 185.49 | 185.7458 | 182.84 | 132120 |
| 1735687800 | 184.51 | 0.12 | 0.07 | 184.88 | 185.36 | 183.925 | 135601 |
| 1735601400 | 184.39 | -2.08 | -1.12 | 184.76 | 185.03 | 183.25 | 144611 |
| 1735342200 | 186.47 | -1.18 | -0.63 | 186.68 | 187.46 | 185.37 | 140285 |
| 1735255800 | 187.65 | 0.3 | 0.16 | 186.81 | 187.799 | 186.65 | 113021 |
| 1735077840 | 187.35 | 1.52 | 0.82 | 185.9 | 187.35 | 185.65 | 88945 |
| 1734996600 | 185.83 | -0.49 | -0.26 | 185.14 | 185.91 | 184.29 | 101320 |
| 1734737400 | 186.32 | 2.11 | 1.15 | 183.99 | 187.385 | 183.82 | 102057 |
| 1734651000 | 184.21 | -0.56 | -0.30 | 185.65 | 186.31 | 184.145 | 171073 |
| 1734564600 | 184.77 | -4.63 | -2.44 | 189.38 | 189.87 | 184.77 | 149647 |
| 1734478200 | 189.4 | -0.99 | -0.52 | 189.73 | 190.03 | 188.9401 | 111114 |
| 1734391800 | 190.39 | -1.08 | -0.56 | 191.43 | 191.75 | 190.25 | 85146 |
| 1734132600 | 191.47 | -0.55 | -0.29 | 192.09 | 192.09 | 191.0601 | 79416 |
| 1734046200 | 192.02 | -0.53 | -0.28 | 192.75 | 192.93 | 191.9501 | 87364 |
| 1733959800 | 192.55 | -0.9 | -0.47 | 193.64 | 193.8077 | 192.55 | 145518 |
| 1733873400 | 193.45 | -0.56 | -0.29 | 194.25 | 194.25 | 192.73 | 115032 |
| 1733787000 | 194.01 | -1.17 | -0.60 | 195.45 | 195.65 | 194 | 81286 |
| 1733527800 | 195.18 | -0.62 | -0.32 | 196.11 | 196.22 | 194.94 | 171450 |
| 1733441400 | 195.8 | -0.44 | -0.22 | 196.22 | 196.6318 | 195.71762 | 115171 |
| 1733355000 | 196.24 | -0.63 | -0.32 | 196.79 | 196.79 | 195.59 | 96364 |
| 1733268600 | 196.87 | -1.15 | -0.58 | 198.26 | 198.26 | 196.87 | 68482 |
| 1733182200 | 198.02 | -1.27 | -0.64 | 199.29 | 199.29 | 197.37 | 95802 |
| 1732917840 | 199.29 | 0.56 | 0.28 | 199.1 | 199.7179 | 198.9042 | 51839 |
| 1732750200 | 198.73 | 0.28 | 0.14 | 198.73 | 199.5961 | 198.5768 | 61333 |
| 1732663800 | 198.45 | 0.07 | 0.04 | 198.23 | 198.62 | 197.26 | 93050 |
| 1732577400 | 198.38 | 1.32 | 0.67 | 198.17 | 199.0482 | 197.805 | 109718 |
| 1732318200 | 197.06 | 1.48 | 0.76 | 195.78 | 197.21 | 195.78 | 112848 |
| 1732231800 | 195.58 | 2.18 | 1.13 | 193.8 | 195.89 | 193.338 | 76238 |
| 1732145400 | 193.4 | 0.44 | 0.23 | 193.17 | 193.4 | 192.15 | 81026 |
| 1732059000 | 192.96 | -0.82 | -0.42 | 192.77 | 193.377 | 192 | 68851 |
| 1731972600 | 193.78 | 0.8 | 0.41 | 193.14 | 194.06 | 192.85 | 87946 |
| 1731713400 | 192.98 | -0.57 | -0.29 | 193.08 | 193.61 | 192.55 | 91073 |
| 1731627000 | 193.55 | -1.14 | -0.59 | 195.13 | 195.13 | 193.42 | 113742 |
| 1731540600 | 194.69 | 0.29 | 0.15 | 194.75 | 195.28 | 194.27 | 162884 |
| 1731454200 | 194.4 | -1.46 | -0.75 | 195.8 | 195.845 | 194.125 | 93894 |
| 1731367800 | 195.86 | 0.66 | 0.34 | 195.77 | 196.8951 | 195.67 | 99826 |
| 1731108600 | 195.2 | 1.23 | 0.63 | 194.41 | 195.6388 | 194.0425 | 80857 |
| 1731022200 | 193.97 | -0.54 | -0.28 | 194.79 | 194.79 | 193.61 | 116966 |
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
