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 | 0.33 | 0.18782014798 | 175.7 | 178.57 | 168.51 | 1506060 | 172.95103491 | CS |
| 4 | -24.635 | -12.2766800389 | 200.665 | 209.145 | 168.51 | 1347360 | 183.09071215 | CS |
| 12 | -1.13 | -0.63784149921 | 177.16 | 209.145 | 168.51 | 980127 | 186.23349983 | CS |
| 26 | 41.83 | 31.1698956781 | 134.2 | 209.145 | 133.53 | 850795 | 169.98997167 | CS |
| 52 | 71.6 | 68.5626735612 | 104.43 | 209.145 | 102.6597 | 745339 | 147.29362194 | CS |
| 156 | 66.61 | 60.8755254981 | 109.42 | 209.145 | 52.08 | 729539 | 100.99967958 | CS |
| 260 | 69.28 | 64.8992974239 | 106.75 | 209.145 | 52.08 | 680088 | 103.28137444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 176.03 | 3.97 | 2.31 | 170.79 | 176.33 | 170.1 | 1393966 |
| 1734651600 | 172.06 | -2.46 | -1.41 | 175.3 | 177.5 | 171.6 | 1247151 |
| 1734565200 | 174.52 | 2.03 | 1.18 | 172.85 | 178.57 | 171.36 | 2383724 |
| 1734478800 | 172.49 | 1.07 | 0.62 | 170.48 | 174.31 | 168.51 | 1764869 |
| 1734392400 | 171.42 | -1.34 | -0.78 | 172.19 | 173.85 | 171.22 | 1050212 |
| 1734133200 | 172.76 | -0.96 | -0.55 | 175.7 | 176.57 | 172 | 1084342 |
| 1734046800 | 173.72 | 3.03 | 1.78 | 171.28 | 176.3699 | 170.81 | 1366757 |
| 1733960400 | 170.69 | -0.65 | -0.38 | 172 | 173.64 | 170.5 | 965515 |
| 1733874000 | 171.34 | -2.4 | -1.38 | 172.625 | 173.7813 | 170.32 | 1296657 |
| 1733787600 | 173.74 | -3.83 | -2.16 | 177.81 | 177.81 | 172 | 2195669 |
| 1733528400 | 177.57 | -29 | -14.04 | 190 | 192.42 | 173.0101 | 4539849 |
| 1733442000 | 206.57 | -0.55 | -0.27 | 205.95 | 209.145 | 203.63 | 1519099 |
| 1733355600 | 207.12 | 2.99 | 1.46 | 206.35 | 208.56 | 205.11 | 842910 |
| 1733269200 | 204.13 | 3.26 | 1.62 | 200.01 | 204.15 | 200 | 1087730 |
| 1733182800 | 200.87 | -2.02 | -1.00 | 202.39 | 203.283 | 200.42 | 916241 |
| 1732917840 | 202.89 | 1.01 | 0.50 | 203.09 | 204.15 | 202.49 | 626603 |
| 1732750800 | 201.88 | -2.58 | -1.26 | 202.85 | 204.3 | 200.11 | 681097 |
| 1732664400 | 204.46 | 1.35 | 0.66 | 203.68 | 205.17 | 203.05 | 844426 |
| 1732578000 | 203.11 | 0.29 | 0.14 | 206.48 | 207.1 | 201.84 | 697130 |
| 1732318800 | 202.82 | 2.96 | 1.48 | 200.665 | 202.99 | 200.09 | 489868 |
| 1732232400 | 199.86 | 2.63 | 1.33 | 197.25 | 201.595 | 197.25 | 417896 |
| 1732146000 | 197.23 | 0.86 | 0.44 | 197.69 | 197.69 | 194.81 | 449905 |
| 1732059600 | 196.37 | 2.33 | 1.20 | 193.91 | 197.045 | 193.47 | 828626 |
| 1731973200 | 194.04 | 1.82 | 0.95 | 192.7 | 194.505 | 191.52 | 1033998 |
| 1731714000 | 192.22 | -3.04 | -1.56 | 194.455 | 194.485 | 191.21 | 1043917 |
| 1731627600 | 195.26 | -1.17 | -0.60 | 196.0923 | 196.51 | 193.57 | 619911 |
| 1731541200 | 196.43 | 0.88 | 0.45 | 196.45 | 199.33 | 195.99 | 688303 |
| 1731454800 | 195.55 | -0.07 | -0.04 | 195.135 | 196.08 | 194.31 | 642659 |
| 1731368400 | 195.62 | 0.69 | 0.35 | 196.55 | 196.93 | 194.68 | 897587 |
| 1731109200 | 194.93 | -0.15 | -0.08 | 195.48 | 196.65 | 194.28 | 827765 |
| 1731022800 | 195.08 | 3.18 | 1.66 | 192.73 | 195.78 | 192.53 | 1054302 |
| 1730936400 | 191.9 | 5.69 | 3.06 | 190.905 | 192.3599 | 189.74 | 617721 |
| 1730850000 | 186.21 | 0.69 | 0.37 | 186.225 | 187.51 | 184.885 | 737591 |
| 1730763600 | 185.52 | -0.52 | -0.28 | 185.42 | 187.12 | 184.5485 | 356638 |
| 1730500800 | 186.04 | -0.22 | -0.12 | 186.51 | 187.61 | 184.665 | 648720 |
| 1730414400 | 186.26 | -3.27 | -1.73 | 187.63 | 188.77 | 185.82 | 744714 |
| 1730328000 | 189.53 | 1.36 | 0.72 | 188.75 | 190.74 | 188.15 | 742355 |
| 1730241600 | 188.17 | 0.14 | 0.07 | 187.93 | 189.79 | 187.615 | 605728 |
| 1730155200 | 188.03 | 0.92 | 0.49 | 188.18 | 188.62 | 187.14 | 478665 |
| 1729896000 | 187.11 | -0.94 | -0.50 | 188.69 | 189.75 | 187 | 589632 |
| 1729809600 | 188.05 | 1.16 | 0.62 | 187.8 | 189.53 | 187.2 | 569158 |
| 1729723200 | 186.89 | -0.29 | -0.15 | 186.56 | 187.07 | 185.385 | 738803 |
| 1729636800 | 187.18 | -1.86 | -0.98 | 188.02 | 188.7899 | 186.46 | 609878 |
| 1729550400 | 189.04 | -0.05 | -0.03 | 188.78 | 190.11 | 187.79 | 659423 |
| 1729291200 | 189.09 | -0.05 | -0.03 | 187.68 | 190.14 | 187.19 | 824551 |
| 1729204800 | 189.14 | -1.25 | -0.66 | 191.08 | 191.5 | 188.08 | 990277 |
| 1729118400 | 190.39 | 2.2 | 1.17 | 190.25 | 191.48 | 187.015 | 3330812 |
| 1729032000 | 188.19 | 0.27 | 0.14 | 185.66 | 189.42 | 185.25 | 1112792 |
| 1728945600 | 187.92 | 2.1 | 1.13 | 187.26 | 188.47 | 185.46 | 777620 |
| 1728686400 | 185.82 | 2.45 | 1.34 | 185.2 | 187.85 | 184.625 | 984614 |
| 1728600000 | 183.37 | -1.31 | -0.71 | 183.72 | 184.385 | 181.72 | 713490 |
| 1728513600 | 184.68 | 2.03 | 1.11 | 182.71 | 185.2 | 182.01 | 853930 |
| 1728427200 | 182.65 | 0.48 | 0.26 | 183.91 | 184.8923 | 182.52 | 843980 |
| 1728340800 | 182.17 | -2.05 | -1.11 | 183.68 | 184.58 | 181.85 | 609883 |
| 1728081600 | 184.22 | 1.91 | 1.05 | 184.16 | 184.96 | 182.66 | 611668 |
| 1727995200 | 182.31 | 1.95 | 1.08 | 182.01 | 182.8399 | 180.93 | 485918 |
| 1727908800 | 180.36 | -0.63 | -0.35 | 180.45 | 182.1603 | 179.8 | 712673 |
| 1727822400 | 180.99 | -1.95 | -1.07 | 182.69 | 182.69 | 178.71 | 941982 |
| 1727735520 | 182.94 | 4.97 | 2.79 | 179.515 | 183.23 | 179.515 | 1120455 |
| 1727476800 | 177.97 | 1.21 | 0.68 | 177.16 | 177.99 | 175.73 | 709125 |
| 1727390400 | 176.76 | 0 | 0.00 | 178.23 | 179.13 | 175.15 | 655733 |
| 1727304000 | 176.76 | 0.71 | 0.40 | 175.98 | 177.35 | 175.28 | 501206 |
| 1727217600 | 176.05 | 2.08 | 1.20 | 174.93 | 176.09 | 173.34 | 1095477 |
| 1727131200 | 173.97 | -0.57 | -0.33 | 174.59 | 175.09 | 173.48 | 639761 |
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
