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 | 11.9673 | 5.62241014799 | 212.85 | 225.18 | 212.07 | 546295 | 218.69447803 | CS |
| 4 | 29.8273 | 15.2968357352 | 194.99 | 225.18 | 189.4 | 383409 | 207.4447727 | CS |
| 12 | 30.3073 | 15.5813582849 | 194.51 | 225.18 | 186.238 | 348634 | 199.44394025 | CS |
| 26 | 52.5573 | 30.5104493208 | 172.26 | 225.18 | 160.12 | 343800 | 185.35354845 | CS |
| 52 | 62.3273 | 38.3576220075 | 162.49 | 225.18 | 160.12 | 356675 | 178.96483822 | CS |
| 156 | 64.6573 | 40.3704420579 | 160.16 | 225.18 | 104.49 | 413804 | 156.52563353 | CS |
| 260 | 91.8273 | 69.0482743063 | 132.99 | 225.18 | 76.27 | 412608 | 145.95202253 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 220.85 | 1.68 | 0.77 | 221.57 | 222.67 | 219 | 524714 |
| 1732059600 | 219.17 | -2.43 | -1.10 | 219.1997 | 220.455 | 217.2 | 357822 |
| 1731973200 | 221.6 | 2.78 | 1.27 | 218.19 | 221.94 | 217.79 | 498799 |
| 1731714000 | 218.82 | 3.34 | 1.55 | 216.67 | 219.055 | 215.69 | 475908 |
| 1731627600 | 215.48 | 2.24 | 1.05 | 212.85 | 215.87 | 212.07 | 874230 |
| 1731541200 | 213.24 | 0.95 | 0.45 | 211.65 | 214.5 | 210.99 | 549809 |
| 1731454800 | 212.29 | 1.56 | 0.74 | 210.23 | 212.805 | 209.3 | 283063 |
| 1731368400 | 210.73 | 1.34 | 0.64 | 212.26 | 214.82 | 210.28 | 332602 |
| 1731109200 | 209.39 | 3.55 | 1.72 | 206.75 | 209.73 | 205.3 | 297270 |
| 1731022800 | 205.84 | -0.53 | -0.26 | 207.25 | 208.67 | 204.805 | 304986 |
| 1730936400 | 206.37 | 13.28 | 6.88 | 197.47 | 207.235 | 196.88 | 686919 |
| 1730850000 | 193.09 | 1.9 | 0.99 | 191.41 | 193.335 | 189.4 | 388548 |
| 1730763600 | 191.19 | -0.57 | -0.30 | 191.53 | 192.5773 | 190.06 | 243490 |
| 1730500800 | 191.76 | 0.06 | 0.03 | 191.86 | 194.65 | 191.55 | 244337 |
| 1730414400 | 191.7 | -3.37 | -1.73 | 194.41 | 196.75 | 191.64 | 308648 |
| 1730328000 | 195.07 | 1.52 | 0.79 | 194.59 | 196.74 | 194.57 | 300780 |
| 1730241600 | 193.55 | -0.68 | -0.35 | 193.405 | 194.77 | 192.86 | 324202 |
| 1730155200 | 194.23 | 2.46 | 1.28 | 193.21 | 194.99 | 193.21 | 221105 |
| 1729896000 | 191.77 | -2.96 | -1.52 | 195.01 | 196.47 | 191.0725 | 209294 |
| 1729809600 | 194.73 | 1.02 | 0.53 | 194.99 | 195.27 | 193 | 241657 |
| 1729723200 | 193.71 | -0.03 | -0.02 | 193.69 | 194.65 | 192.17 | 180818 |
| 1729636800 | 193.74 | -0.63 | -0.32 | 193.175 | 194.12 | 190.34 | 222400 |
| 1729550400 | 194.37 | -3.13 | -1.58 | 196.89 | 197.07 | 194.26 | 208445 |
| 1729291200 | 197.5 | -0.66 | -0.33 | 198.71 | 198.93 | 196.99 | 294700 |
| 1729204800 | 198.16 | 1.3 | 0.66 | 196.92 | 198.765 | 196.255 | 359780 |
| 1729118400 | 196.86 | 2.07 | 1.06 | 194.67 | 197.69 | 194.59 | 283220 |
| 1729032000 | 194.79 | 1.92 | 1.00 | 193.58 | 197.39 | 192.9 | 286234 |
| 1728945600 | 192.87 | 0.98 | 0.51 | 191.85 | 193.19 | 190.2 | 207893 |
| 1728686400 | 191.89 | 1.56 | 0.82 | 193.52 | 195 | 191.13 | 376003 |
| 1728600000 | 190.33 | -0.24 | -0.13 | 192.2441 | 192.46 | 189.85 | 252984 |
| 1728513600 | 190.57 | 0.99 | 0.52 | 189.53 | 191.61 | 188.79 | 303505 |
| 1728427200 | 189.58 | 2.98 | 1.60 | 187.24 | 190.36 | 187.24 | 316421 |
| 1728340800 | 186.6 | -10.93 | -5.53 | 196.19 | 196.19 | 186.238 | 540941 |
| 1728081600 | 197.53 | 1.06 | 0.54 | 197.95 | 198.31 | 196.47 | 259451 |
| 1727995200 | 196.47 | -3.19 | -1.60 | 198.2 | 198.825 | 196.125 | 385990 |
| 1727908800 | 199.66 | 0.44 | 0.22 | 199.05 | 200.63 | 198.95 | 295888 |
| 1727822400 | 199.22 | 0.36 | 0.18 | 198.52 | 200.03 | 197.4 | 305123 |
| 1727735520 | 198.86 | -1.09 | -0.55 | 199.335 | 199.335 | 196.075 | 395505 |
| 1727476800 | 199.95 | 0.95 | 0.48 | 199.5 | 201.55 | 198.21 | 366772 |
| 1727390400 | 199 | 2.46 | 1.25 | 196.47 | 200 | 196.40003 | 287042 |
| 1727304000 | 196.54 | -0.77 | -0.39 | 197.9 | 198.12 | 196.19 | 236532 |
| 1727217600 | 197.31 | -0.79 | -0.40 | 198.1 | 198.48 | 195.85 | 317539 |
| 1727131200 | 198.1 | 3.83 | 1.97 | 194.76 | 198.62 | 194.52 | 382120 |
| 1726872000 | 194.27 | 0.25 | 0.13 | 194.1 | 195.45 | 193.175 | 770923 |
| 1726785600 | 194.02 | 0.2 | 0.10 | 193.76 | 194.92 | 192.37 | 318848 |
| 1726699200 | 193.82 | -1.92 | -0.98 | 196.83 | 196.99 | 193.77 | 195374 |
| 1726612800 | 195.74 | 2.82 | 1.46 | 193.18 | 195.79 | 192.665 | 246332 |
| 1726526400 | 192.92 | 0.68 | 0.35 | 193.49 | 194.845 | 192.61 | 254510 |
| 1726267200 | 192.24 | 0.93 | 0.49 | 192.26 | 192.95 | 191.1 | 349447 |
| 1726180800 | 191.31 | 1.99 | 1.05 | 189.615 | 191.91 | 188.65 | 241774 |
| 1726094400 | 189.32 | -2.45 | -1.28 | 190.39 | 191.649 | 186.64 | 362279 |
| 1726008000 | 191.77 | -1.49 | -0.77 | 193.7 | 194.17 | 191.25 | 253670 |
| 1725921600 | 193.26 | 0.68 | 0.35 | 193.76 | 195.94 | 192.625 | 551165 |
| 1725662400 | 192.58 | -2.28 | -1.17 | 196.37 | 196.37 | 192.07 | 363367 |
| 1725576000 | 194.86 | -2.32 | -1.18 | 197.21 | 197.21 | 193.68 | 498484 |
| 1725489600 | 197.18 | 0.39 | 0.20 | 197.53 | 199.5 | 196.75 | 340271 |
| 1725403200 | 196.79 | 0.44 | 0.22 | 197.1899 | 197.6762 | 195.92 | 333622 |
| 1725057600 | 196.35 | 0.99 | 0.51 | 195.57 | 196.755 | 194.6 | 507778 |
| 1724971200 | 195.36 | 1.36 | 0.70 | 194.51 | 197.265 | 193.15 | 248084 |
| 1724884800 | 194 | -0.1 | -0.05 | 194.27 | 195.5 | 192.04 | 407663 |
| 1724798400 | 194.1 | 1.34 | 0.70 | 192.88 | 194.51 | 191.97 | 236780 |
| 1724712000 | 192.76 | -0.25 | -0.13 | 193.57 | 194.745 | 192.395 | 227362 |
| 1724452800 | 193.01 | 3.26 | 1.72 | 190.81 | 193.69 | 189.775 | 290656 |
| 1724366400 | 189.75 | -0.08 | -0.04 | 188 | 190.24 | 187.15 | 236907 |
| 1724280000 | 189.83 | 0.04 | 0.02 | 190.76 | 190.8199 | 187.65 | 369914 |
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
