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 | -8.52 | -3.97480755773 | 214.35 | 214.805 | 204.55 | 2019992 | 208.53148639 | CS |
| 4 | -16.54 | -7.43805369429 | 222.37 | 230.39 | 204.55 | 1757831 | 218.32323643 | CS |
| 12 | 0.83 | 0.40487804878 | 205 | 230.39 | 204.53 | 1474911 | 216.13638067 | CS |
| 26 | -1.62 | -0.780911062907 | 207.45 | 230.39 | 196.5901 | 1522087 | 211.80074465 | CS |
| 52 | 29.05 | 16.4328543953 | 176.78 | 230.39 | 175.62 | 1602575 | 206.30853045 | CS |
| 156 | 45.81 | 28.6276715411 | 160.02 | 230.39 | 138.58 | 1657255 | 174.58937769 | CS |
| 260 | 92.37 | 81.4119513485 | 113.46 | 230.39 | 85.34 | 1738232 | 151.52126232 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 205.83 | 0.3 | 0.15 | 205.3 | 207.3037 | 204.45 | 3337183 |
| 1734651600 | 205.53 | 0.1 | 0.05 | 206.47 | 207.8849 | 205.28 | 2087415 |
| 1734565200 | 205.43 | -3.57 | -1.71 | 210 | 210 | 205.14 | 1896383 |
| 1734478800 | 209 | -2.64 | -1.25 | 211.13 | 211.93 | 208.07 | 3114145 |
| 1734392400 | 211.64 | -1.56 | -0.73 | 214.27 | 214.805 | 211.47 | 1473198 |
| 1734133200 | 213.2 | -1.25 | -0.58 | 213.26 | 214.74 | 212.21 | 1315322 |
| 1734046800 | 214.45 | -0.07 | -0.03 | 215.88 | 215.88 | 214 | 1403763 |
| 1733960400 | 214.52 | -1.56 | -0.72 | 216.35 | 216.94 | 213.5 | 1654670 |
| 1733874000 | 216.08 | -1.39 | -0.64 | 218.28 | 218.28 | 215.88 | 2089201 |
| 1733787600 | 217.47 | -4.72 | -2.12 | 221.51 | 221.51 | 216.82 | 1613483 |
| 1733528400 | 222.19 | -1.86 | -0.83 | 224.675 | 225.17 | 221.85 | 1758077 |
| 1733442000 | 224.05 | -1.24 | -0.55 | 224.22 | 224.47 | 223.1789 | 1162655 |
| 1733355600 | 225.29 | 0.28 | 0.12 | 224.84 | 225.83 | 224.3 | 1821533 |
| 1733269200 | 225.01 | -0.11 | -0.05 | 225.74 | 226.01 | 224.5 | 1914354 |
| 1733182800 | 225.12 | -3.1 | -1.36 | 228.13 | 228.4 | 224.735 | 1395639 |
| 1732917840 | 228.22 | -0.24 | -0.11 | 229.2114 | 230.265 | 228.05 | 1232547 |
| 1732750800 | 228.46 | 1.01 | 0.44 | 229.15 | 230.38 | 228.32 | 1347402 |
| 1732664400 | 227.45 | 1.8 | 0.80 | 226.39 | 228.525 | 225.995 | 1172369 |
| 1732578000 | 225.65 | 1.24 | 0.55 | 225.4 | 226.96 | 224.5301 | 2816964 |
| 1732318800 | 224.41 | 2.88 | 1.30 | 222.37 | 224.675 | 221.98 | 1598445 |
| 1732232400 | 221.53 | 2.75 | 1.26 | 218.6 | 222.27 | 217.4 | 1630214 |
| 1732146000 | 218.78 | -0.27 | -0.12 | 219.645 | 219.78 | 216.98 | 1036415 |
| 1732059600 | 219.05 | 0.74 | 0.34 | 216.9177 | 219.71 | 216 | 1343225 |
| 1731973200 | 218.31 | 0.41 | 0.19 | 217.39 | 219.47 | 217.17 | 932667 |
| 1731714000 | 217.9 | -3.82 | -1.72 | 221.68 | 221.68 | 217.25 | 1682042 |
| 1731627600 | 221.72 | -3.96 | -1.75 | 224.73 | 225.55 | 221.57 | 1191554 |
| 1731541200 | 225.68 | 0.9 | 0.40 | 224.56 | 226.84 | 224.24 | 1048096 |
| 1731454800 | 224.78 | 1.16 | 0.52 | 225.25 | 226.4281 | 223.81 | 1979555 |
| 1731368400 | 223.62 | -0.5 | -0.22 | 225.62 | 226.5 | 223.38 | 1083312 |
| 1731109200 | 224.12 | 3.68 | 1.67 | 221.89 | 226.36 | 220.44 | 1841809 |
| 1731022800 | 220.44 | 1.96 | 0.90 | 219.69 | 220.8867 | 217.47 | 1340348 |
| 1730936400 | 218.48 | 2.6 | 1.20 | 219.95 | 220.3 | 216.42 | 2841656 |
| 1730850000 | 215.88 | 1.64 | 0.77 | 214.21 | 216.28 | 213.345 | 924948 |
| 1730763600 | 214.24 | 0.25 | 0.12 | 215.68 | 216.735 | 212.48 | 1103101 |
| 1730500800 | 213.99 | -1.86 | -0.86 | 216.91 | 217.325 | 213.78 | 1264881 |
| 1730414400 | 215.85 | 1.03 | 0.48 | 214.32 | 216.695 | 214.29 | 1740632 |
| 1730328000 | 214.82 | -4.29 | -1.96 | 218.135 | 218.86 | 214.5 | 1670334 |
| 1730241600 | 219.11 | 10.85 | 5.21 | 212.2155 | 219.88 | 212.16 | 3142921 |
| 1730155200 | 208.26 | 1.46 | 0.71 | 208 | 208.869 | 207 | 2029086 |
| 1729896000 | 206.8 | -2.11 | -1.01 | 209.52 | 209.78 | 206.46 | 1069429 |
| 1729809600 | 208.91 | -2.89 | -1.36 | 210.94 | 210.94 | 208.45 | 1112415 |
| 1729723200 | 211.8 | 0.75 | 0.36 | 210.29 | 212.38 | 210.27 | 1230575 |
| 1729636800 | 211.05 | -0.77 | -0.36 | 211.05 | 211.65 | 209.49 | 924699 |
| 1729550400 | 211.82 | -0.93 | -0.44 | 212.56 | 212.93 | 210.37 | 1032980 |
| 1729291200 | 212.75 | -0.33 | -0.15 | 213.3 | 213.5 | 212 | 816088 |
| 1729204800 | 213.08 | -0.06 | -0.03 | 214.13 | 214.49 | 212.14 | 847056 |
| 1729118400 | 213.14 | -0.65 | -0.30 | 213.22 | 214.2024 | 212.515 | 718617 |
| 1729032000 | 213.79 | 0.29 | 0.14 | 214.54 | 216.01 | 213.43 | 1180360 |
| 1728945600 | 213.5 | 1.69 | 0.80 | 212.96 | 214.25 | 211.8 | 982135 |
| 1728686400 | 211.81 | 0.57 | 0.27 | 211.91 | 212.16 | 210.77 | 947553 |
| 1728600000 | 211.24 | -0.99 | -0.47 | 212.46 | 213.57 | 210.9101 | 860781 |
| 1728513600 | 212.23 | 3.55 | 1.70 | 209.02 | 212.56 | 208.31 | 1263639 |
| 1728427200 | 208.68 | 3.27 | 1.59 | 206.7 | 208.97 | 206.4 | 1148288 |
| 1728340800 | 205.41 | -2.68 | -1.29 | 205.56 | 206.73 | 204.53 | 1987857 |
| 1728081600 | 208.09 | -1 | -0.48 | 209.01 | 209.15 | 207.04 | 946430 |
| 1727995200 | 209.09 | 1.77 | 0.85 | 207.1 | 209.24 | 206.2129 | 988215 |
| 1727908800 | 207.32 | -0.61 | -0.29 | 207.57 | 208.29 | 206.17 | 860893 |
| 1727822400 | 207.93 | 0.33 | 0.16 | 207.46 | 208.06 | 205.8416 | 912638 |
| 1727735520 | 207.6 | 2.09 | 1.02 | 205.44 | 207.81 | 205.32 | 1513920 |
| 1727476800 | 205.51 | 0.17 | 0.08 | 205 | 207.0999 | 205 | 1488729 |
| 1727390400 | 205.34 | -2.35 | -1.13 | 207.69 | 209 | 205.205 | 1628946 |
| 1727304000 | 207.69 | 0.17 | 0.08 | 208.05 | 208.63 | 206.88 | 1272207 |
| 1727217600 | 207.52 | 0.42 | 0.20 | 206.51 | 208.17 | 206.1201 | 1269691 |
| 1727131200 | 207.1 | 3 | 1.47 | 205 | 207.2299 | 203.8841 | 1482420 |
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
