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 | 6.67 | 2.68951612903 | 248 | 254.67 | 244.8492 | 1392012 | 250.25365645 | CS |
| 4 | 18.3 | 7.74209925117 | 236.37 | 254.67 | 231.19 | 1004457 | 240.87381627 | CS |
| 12 | 3.34 | 1.32893009191 | 251.33 | 277.6 | 230.52 | 1148230 | 253.06626 | CS |
| 26 | 30.754 | 13.7346147663 | 223.916 | 277.6 | 220.12 | 1162011 | 249.87521848 | CS |
| 52 | 12.27 | 5.06188118812 | 242.4 | 277.6 | 206.71 | 1231336 | 243.53486482 | CS |
| 156 | -17.61 | -6.46760687528 | 272.28 | 291.55 | 183.09 | 1302500 | 235.38564734 | CS |
| 260 | 46.67 | 22.4375 | 208 | 299.195 | 112.62 | 1324241 | 230.96964484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 254.67 | 2.82 | 1.12 | 253.63 | 255.99 | 251.3 | 1354421 |
| 1737675600 | 251.85 | 0 | 0.00 | 251.85 | 251.85 | 251.85 | 0 |
| 1737589200 | 251.85 | 0 | 0.00 | 250.7 | 253.78 | 250.15 | 1652027 |
| 1737502800 | 251.85 | 6.51 | 2.65 | 247.42 | 253.56 | 246.88 | 1499987 |
| 1737157200 | 245.34 | -1.77 | -0.72 | 248 | 248 | 244.8492 | 1024023 |
| 1737070800 | 247.11 | 6.75 | 2.81 | 240.21 | 247.8 | 239.4 | 1269859 |
| 1736984400 | 240.36 | 1.12 | 0.47 | 242.87 | 243.16 | 238.97 | 940809 |
| 1736898000 | 239.24 | 1.88 | 0.79 | 238.5 | 239.85 | 237.39 | 959154 |
| 1736811600 | 237.36 | 3.42 | 1.46 | 233.88 | 238 | 233.245 | 894522 |
| 1736552400 | 233.94 | -2.97 | -1.25 | 234.18 | 237.375 | 233.01 | 1009675 |
| 1736379600 | 236.91 | -0.85 | -0.36 | 235.6039 | 237.66 | 234.22 | 836276 |
| 1736293200 | 237.76 | 0.8 | 0.34 | 238.79 | 239.345 | 235.98 | 753622 |
| 1736206800 | 236.96 | 1.08 | 0.46 | 237.98 | 240.4 | 236.08 | 1095629 |
| 1735947600 | 235.88 | 1.28 | 0.55 | 235.37 | 236.99 | 233.57 | 995962 |
| 1735861200 | 234.6 | -0.1 | -0.04 | 236.34 | 237.21 | 232.87 | 1040165 |
| 1735688400 | 234.7 | 1.21 | 0.52 | 234.17 | 236.44 | 233.5 | 942472 |
| 1735602000 | 233.49 | -1.76 | -0.75 | 233.65 | 234.365 | 231.19 | 636327 |
| 1735342800 | 235.25 | -1.93 | -0.81 | 236.37 | 238.3188 | 233.73 | 520796 |
| 1735256400 | 237.18 | -0.74 | -0.31 | 236.64 | 238.03 | 236.29 | 605543 |
| 1735077840 | 237.92 | 2.15 | 0.91 | 236.02 | 237.92 | 234.1 | 518694 |
| 1734997200 | 235.77 | 1.62 | 0.69 | 233.11 | 236.535 | 232.675 | 1395946 |
| 1734738000 | 234.15 | 3.55 | 1.54 | 230.845 | 236.75 | 230.58 | 2512648 |
| 1734651600 | 230.6 | -7.2 | -3.03 | 236.16 | 239.33 | 230.52 | 1548281 |
| 1734565200 | 237.8 | -4.67 | -1.93 | 242.48 | 244.92 | 237.505 | 1734235 |
| 1734478800 | 242.47 | -0.35 | -0.14 | 243.92 | 243.92 | 240.97 | 1504007 |
| 1734392400 | 242.82 | -3.4 | -1.38 | 245.675 | 246.15 | 241.05 | 1256709 |
| 1734133200 | 246.22 | -2.09 | -0.84 | 249.08 | 249.2475 | 246.18 | 1057568 |
| 1734046800 | 248.31 | 1.06 | 0.43 | 248.085 | 250.405 | 246.08 | 1589751 |
| 1733960400 | 247.25 | -8.83 | -3.45 | 255.82 | 256.605 | 246.63 | 2209410 |
| 1733874000 | 256.08 | -0.76 | -0.30 | 256.55 | 258.82 | 252.51 | 1411833 |
| 1733787600 | 256.83999 | -3.94 | -1.51 | 259.76 | 261.55 | 256.45999 | 1435444 |
| 1733528400 | 260.77999 | -3.22 | -1.22 | 264.93 | 266.11 | 260.18 | 750110 |
| 1733442000 | 264 | -3.63 | -1.36 | 268.17 | 268.5 | 263.68 | 717630 |
| 1733355600 | 267.63 | -2.49 | -0.92 | 267.52 | 269.63 | 264.72 | 832304 |
| 1733269200 | 270.12 | -2.63 | -0.96 | 271.96249 | 271.96249 | 268.055 | 748458 |
| 1733182800 | 272.75 | -3.1 | -1.12 | 273.95999 | 274.274 | 270.16 | 1018810 |
| 1732917840 | 275.85 | 0.47 | 0.17 | 274.77999 | 277.56 | 274.29 | 646619 |
| 1732750800 | 275.38 | -0.71 | -0.26 | 276.27499 | 277.27999 | 274.849 | 619219 |
| 1732664400 | 276.08999 | 0.16 | 0.06 | 274.77999 | 276.56 | 271.69 | 1176162 |
| 1732578000 | 275.93 | 6.98 | 2.60 | 273.55 | 276.68 | 273.1 | 1715371 |
| 1732318800 | 268.95 | 4.69 | 1.77 | 267.455 | 269.43 | 266.56 | 1281980 |
| 1732232400 | 264.26 | 5.33 | 2.06 | 259.04 | 264.73 | 258.14999 | 1189603 |
| 1732146000 | 258.93 | -0.78 | -0.30 | 261.25 | 261.64 | 258.135 | 901776 |
| 1732059600 | 259.70999 | -2.51 | -0.96 | 259.695 | 261.32 | 257.44 | 942245 |
| 1731973200 | 262.22 | 0.96 | 0.37 | 260.55 | 264.08999 | 260.44 | 785384 |
| 1731714000 | 261.26 | -3.5 | -1.32 | 264.31 | 266.39999 | 260.29 | 1102358 |
| 1731627600 | 264.76 | -4.5 | -1.67 | 268.27 | 268.27 | 263.7 | 1204597 |
| 1731541200 | 269.26 | 1.81 | 0.68 | 268.1099 | 269.99 | 266.02 | 763614 |
| 1731454800 | 267.45 | -3.66 | -1.35 | 269.195 | 270.19 | 266.02999 | 1140371 |
| 1731368400 | 271.11 | -0.56 | -0.21 | 272.18 | 276.42 | 270.3 | 1092029 |
| 1731109200 | 271.67 | 0.96 | 0.35 | 270.505 | 276.14999 | 269.77 | 1295144 |
| 1731022800 | 270.70999 | -6.29 | -2.27 | 275.51 | 275.51 | 268.39 | 1326718 |
| 1730936400 | 277 | 24.89 | 9.87 | 268.13 | 277.6 | 267.8 | 3225940 |
| 1730850000 | 252.11 | 4.52 | 1.83 | 246.9 | 252.505 | 246.9 | 841554 |
| 1730763600 | 247.59 | -2.5 | -1.00 | 249.95 | 251.11 | 246.175 | 1088541 |
| 1730500800 | 250.09 | -0.34 | -0.14 | 251.33 | 253.54 | 249.895 | 746497 |
| 1730414400 | 250.43 | -2.31 | -0.91 | 251.94 | 254.3499 | 250.32 | 1303844 |
| 1730328000 | 252.74 | 0.33 | 0.13 | 252.395 | 254.435 | 251.605 | 1069907 |
| 1730241600 | 252.41 | -1.18 | -0.47 | 253 | 255.65 | 251.11 | 857853 |
| 1730155200 | 253.59 | 2.5 | 1.00 | 252.23 | 253.92 | 251.33 | 958894 |
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
