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 | 1.4 | 0.576368876081 | 242.9 | 248.5 | 232.96 | 1553781 | 243.1182231 | CS |
| 4 | 43.3 | 21.5422885572 | 201 | 248.5 | 175.42 | 4589471 | 204.56336472 | CS |
| 12 | 5.78 | 2.42327687406 | 238.52 | 268.3392 | 175.42 | 3134865 | 225.02896287 | CS |
| 26 | 116.3 | 90.859375 | 128 | 268.3392 | 118.5 | 3327422 | 192.12647982 | CS |
| 52 | 199.82 | 449.235611511 | 44.48 | 268.3392 | 40.2092 | 4338446 | 129.00477916 | CS |
| 156 | 97.88 | 66.8487911488 | 146.42 | 268.3392 | 3.55 | 11841949 | 38.88114782 | CS |
| 260 | 163.75 | 203.289882061 | 80.55 | 376.83 | 3.55 | 7862435 | 53.60452288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 243.94 | -1.52 | -0.62 | 248.4 | 252.64 | 242.3 | 2195429 |
| 1738194000 | 245.46 | 0.61 | 0.25 | 244.86 | 246.75 | 241.26 | 1156352 |
| 1738107600 | 244.85 | 2.7 | 1.12 | 240.08 | 246 | 232.96 | 1812392 |
| 1738021200 | 242.15 | 1.68 | 0.70 | 235.315 | 248.5 | 234.87 | 1637239 |
| 1737762000 | 240.47 | 6.42 | 2.74 | 242.9 | 244.56 | 239.2 | 1609141 |
| 1737675600 | 234.05 | 0 | 0.00 | 234.05 | 234.05 | 234.05 | 0 |
| 1737589200 | 234.05 | 1.73 | 0.74 | 238.29 | 240.86 | 233.94 | 1939099 |
| 1737502800 | 232.32 | 1.83 | 0.79 | 233 | 236.09 | 228.3801 | 1839759 |
| 1737157200 | 230.49 | -1.43 | -0.62 | 233.17 | 233.6 | 225.1693 | 3100818 |
| 1737070800 | 231.92 | 17.88 | 8.35 | 219.36 | 238 | 216.91 | 8032588 |
| 1736984400 | 214.04 | 18.85 | 9.66 | 202.31 | 214.04 | 199.01 | 4510940 |
| 1736898000 | 195.19 | 0.68 | 0.35 | 197.27 | 199.27 | 191.66 | 2395338 |
| 1736811600 | 194.51 | 1.45 | 0.75 | 190.44 | 194.6 | 188.5461 | 2923999 |
| 1736552400 | 193.06 | -3.94 | -2.00 | 193 | 194.0415 | 186.46 | 3184722 |
| 1736379600 | 197 | -1.35 | -0.68 | 203.45 | 203.45 | 192.53 | 4481471 |
| 1736293200 | 198.35 | 9.5 | 5.03 | 199.89 | 207.08 | 194.79 | 9115423 |
| 1736206800 | 188.85 | 11.69 | 6.60 | 187.96 | 193.28 | 179.79 | 9209914 |
| 1735947600 | 177.16 | -22.4 | -11.22 | 188 | 197.5 | 175.42 | 11678063 |
| 1735861200 | 199.56 | -3.8 | -1.87 | 201 | 212.89 | 186.86 | 9393741 |
| 1735688400 | 203.36 | -7.19 | -3.41 | 211.31 | 211.31 | 199.05 | 3293959 |
| 1735602000 | 210.55 | -4.54 | -2.11 | 210.69 | 212.51 | 204.3054 | 2649830 |
| 1735342800 | 215.09 | -8.97 | -4.00 | 219.23 | 220.6 | 211.71 | 2264374 |
| 1735256400 | 224.06 | 0.17 | 0.08 | 223 | 226.68 | 220.698 | 1332766 |
| 1735077840 | 223.89 | 1.29 | 0.58 | 223.35 | 225.89 | 222 | 870325 |
| 1734997200 | 222.6 | -1.86 | -0.83 | 224 | 225.88 | 217.98 | 2064208 |
| 1734738000 | 224.46 | 1.48 | 0.66 | 221.32 | 225.0852 | 218.4501 | 4868321 |
| 1734651600 | 222.98 | -10.04 | -4.31 | 242.92 | 245.315 | 221.89 | 4462651 |
| 1734565200 | 233.02 | -20.68 | -8.15 | 254.2 | 257 | 232.22 | 3637959 |
| 1734478800 | 253.7 | -2.06 | -0.81 | 254.25 | 256.55 | 250.75 | 2202158 |
| 1734392400 | 255.76 | 7.51 | 3.03 | 248.39 | 258.49 | 248.04 | 2922106 |
| 1734133200 | 248.25 | 0.48 | 0.19 | 249.7 | 249.7 | 243.48 | 1220212 |
| 1734046800 | 247.77 | -3.18 | -1.27 | 248.85 | 251.235 | 246.7244 | 1685417 |
| 1733960400 | 250.95 | 14.43 | 6.10 | 239 | 251.79 | 237.7 | 2848708 |
| 1733874000 | 236.52 | -7.51 | -3.08 | 241.5 | 246.78 | 234.41 | 2971448 |
| 1733787600 | 244.03 | -7.18 | -2.86 | 254 | 257 | 243.85 | 2616811 |
| 1733528400 | 251.21 | -4.52 | -1.77 | 257.79 | 258.25 | 246.68 | 2729968 |
| 1733442000 | 255.73 | -4.4 | -1.69 | 258.89999 | 262.6 | 255.21 | 1584982 |
| 1733355600 | 260.13 | 4.37 | 1.71 | 255.1 | 260.25 | 252.4 | 1706887 |
| 1733269200 | 255.76 | 0.82 | 0.32 | 252.5 | 256.91269 | 251.01 | 1653276 |
| 1733182800 | 254.94 | -5.48 | -2.10 | 262.31 | 262.31 | 251 | 2287279 |
| 1732917840 | 260.42 | 5.45 | 2.14 | 258.14 | 262 | 257.06 | 1441333 |
| 1732750800 | 254.97 | -1.03 | -0.40 | 257 | 257 | 247.5001 | 1765745 |
| 1732664400 | 256 | -4.8 | -1.84 | 258.38 | 260.82 | 254.6 | 1771737 |
| 1732578000 | 260.8 | 1.44 | 0.56 | 265 | 268.3392 | 257.92 | 9433474 |
| 1732318800 | 259.36 | 10.98 | 4.42 | 249.02 | 263.61 | 249.02 | 3880412 |
| 1732232400 | 248.38 | 3.88 | 1.59 | 244.4 | 249.71 | 243.51 | 1524817 |
| 1732146000 | 244.5 | -4.93 | -1.98 | 249.5 | 254 | 243.76 | 1797686 |
| 1732059600 | 249.43 | 4.74 | 1.94 | 239.71 | 250.65 | 239.71 | 1754662 |
| 1731973200 | 244.69 | 3.69 | 1.53 | 242.18 | 247.135 | 240.95 | 1623116 |
| 1731714000 | 241 | 0.56 | 0.23 | 237.88 | 242.6971 | 235.2 | 1985822 |
| 1731627600 | 240.44 | 0.46 | 0.19 | 242.22 | 245.24 | 239.2501 | 1797609 |
| 1731541200 | 239.98 | -6.77 | -2.74 | 249.3 | 249.3 | 237.64 | 1927931 |
| 1731454800 | 246.75 | -3.31 | -1.32 | 247 | 250.5564 | 243.2904 | 1929799 |
| 1731368400 | 250.06 | 5.71 | 2.34 | 247.87 | 254.84 | 246.85 | 2454101 |
| 1731109200 | 244.35 | 2.92 | 1.21 | 241.91 | 245.93 | 239.1901 | 1950262 |
| 1731022800 | 241.43 | 2.5 | 1.05 | 238.52 | 244.84 | 238.46 | 2349542 |
| 1730936400 | 238.93 | 3.25 | 1.38 | 245 | 245.1 | 233.6635 | 2981687 |
| 1730850000 | 235.68 | 9.6 | 4.25 | 231 | 236.36 | 229.07 | 2473405 |
| 1730763600 | 226.08 | -3 | -1.31 | 226.3 | 229.18 | 219.71 | 3890698 |
| 1730500800 | 229.08 | -18.23 | -7.37 | 245.68 | 248.5 | 228.05 | 5854291 |
| 1730414400 | 247.31 | 40 | 19.29 | 239.01 | 259.39 | 233.28 | 13479864 |
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
