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 | 6.45 | 3.44919786096 | 187 | 193.94 | 185.78 | 255793 | 189.73001631 | CS |
| 4 | 12.27 | 6.77227067005 | 181.18 | 197.96 | 177.69 | 239677 | 188.81189232 | CS |
| 12 | -21.4 | -9.96043751455 | 214.85 | 220.08 | 177.45 | 226816 | 191.69606168 | CS |
| 26 | 18.92 | 10.8405431731 | 174.53 | 220.08 | 173.25 | 198625 | 192.39743506 | CS |
| 52 | 52.35 | 37.1013465627 | 141.1 | 220.08 | 140.33 | 213898 | 177.76524263 | CS |
| 156 | 80.36 | 71.0584490229 | 113.09 | 220.08 | 93.63 | 261107 | 144.51049863 | CS |
| 260 | 154.2 | 392.866242038 | 39.25 | 220.08 | 23.25 | 281474 | 106.691916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719438000 | 191.53 | 0.75 | 0.39 | 190.39 | 193.94 | 190.11 | 172528 |
| 1719351600 | 190.78 | -0.62 | -0.32 | 190.85 | 191 | 187.51 | 189151 |
| 1719265200 | 191.4 | 3.77 | 2.01 | 187.63 | 191.61 | 187.07 | 345977 |
| 1719006000 | 187.63 | -0.38 | -0.20 | 188.79 | 188.79 | 186.04 | 274390 |
| 1718919600 | 188.01 | 0.99 | 0.53 | 187 | 189.22 | 185.78 | 296919 |
| 1718833200 | 187.02 | -1.04 | -0.55 | 187.87 | 189.34 | 186.5 | 107538 |
| 1718746800 | 188.06 | -1.55 | -0.82 | 189.6 | 190.3 | 187.4 | 287992 |
| 1718660400 | 189.61 | 0.71 | 0.38 | 188.08 | 190.17 | 187.97 | 300464 |
| 1718401200 | 188.9 | -1.48 | -0.78 | 189 | 189.02 | 186.75 | 200786 |
| 1718314800 | 190.38 | -3.15 | -1.63 | 193.54 | 193.54 | 189.11 | 170213 |
| 1718228400 | 193.53 | -1.3 | -0.67 | 195.97 | 196.79 | 192.15 | 195437 |
| 1718142000 | 194.83 | -2.58 | -1.31 | 196.08 | 196.77 | 193.33 | 240351 |
| 1718055600 | 197.41 | 3.66 | 1.89 | 192.99 | 197.96 | 190.98 | 304364 |
| 1717796400 | 193.75 | 2.45 | 1.28 | 189.78 | 195.03 | 189.7 | 264058 |
| 1717710000 | 191.3 | 6.33 | 3.42 | 185 | 191.43 | 184.08 | 327611 |
| 1717623600 | 184.97 | 1 | 0.54 | 184.2 | 185.07 | 182.42 | 112205 |
| 1717537200 | 183.97 | 4.72 | 2.63 | 180.54 | 185.32 | 180.54 | 214962 |
| 1717450800 | 179.25 | -1.09 | -0.60 | 180.69 | 181.1 | 178.63 | 227606 |
| 1717191600 | 180.34 | -0.04 | -0.02 | 180.63 | 180.83 | 177.69 | 389982 |
| 1717105200 | 180.38 | -0.8 | -0.44 | 181.18 | 181.78 | 179.31 | 171002 |
| 1717018800 | 181.18 | -0.55 | -0.30 | 181.04 | 182.94 | 180.84 | 144694 |
| 1716932400 | 181.73 | -1.64 | -0.89 | 182.71 | 182.97 | 181.5 | 179140 |
| 1716846000 | 183.37 | 1.07 | 0.59 | 181.75 | 184.6 | 181.75 | 65654 |
| 1716586800 | 182.3 | 0.92 | 0.51 | 181.53 | 182.81 | 180.06 | 81876 |
| 1716500400 | 181.38 | -0.38 | -0.21 | 182.06 | 182.54 | 180.2 | 106576 |
| 1716414000 | 181.76 | 1.57 | 0.87 | 180.19 | 182.24 | 179.64 | 269376 |
| 1716327600 | 180.19 | -1.28 | -0.71 | 181.15 | 181.24 | 179.44 | 139988 |
| 1715982000 | 181.47 | -3.96 | -2.14 | 185.32 | 186.03 | 180.98 | 265266 |
| 1715895600 | 185.43 | -0.64 | -0.34 | 185.77 | 186.14 | 183.8 | 164708 |
| 1715809200 | 186.07 | -0.88 | -0.47 | 188 | 188.68 | 184.93 | 127111 |
| 1715722800 | 186.95 | -1.61 | -0.85 | 188.6 | 189.71 | 186.35 | 137227 |
| 1715636400 | 188.56 | 0.31 | 0.16 | 188.85 | 188.85 | 187.18 | 134311 |
| 1715377200 | 188.25 | 1.69 | 0.91 | 187.25 | 190 | 186.92 | 295615 |
| 1715290800 | 186.56 | 1.68 | 0.91 | 184.16 | 187.77 | 183.96 | 176673 |
| 1715204400 | 184.88 | 0.34 | 0.18 | 183.27 | 186.73 | 183.25 | 163501 |
| 1715118000 | 184.54 | 0.98 | 0.53 | 183.57 | 186.65 | 183.52 | 235715 |
| 1715031600 | 183.56 | -0.56 | -0.30 | 185.01 | 186.5 | 182.83 | 294054 |
| 1714772400 | 184.12 | 2.98 | 1.65 | 181.78 | 185.79 | 181.78 | 309258 |
| 1714686000 | 181.14 | 2.64 | 1.48 | 179.76 | 182.84 | 179 | 287503 |
| 1714599600 | 178.5 | -0.78 | -0.44 | 178.33 | 181.17 | 177.45 | 344429 |
| 1714513200 | 179.28 | -6.26 | -3.37 | 184.56 | 185.55 | 179.24 | 308062 |
| 1714426800 | 185.54 | -2.33 | -1.24 | 186.4 | 187.54 | 183.8 | 298946 |
| 1714167600 | 187.87 | -4.47 | -2.32 | 186.09 | 188.88 | 181.93 | 567720 |
| 1714081200 | 192.34 | -0.09 | -0.05 | 190.77 | 193.5 | 190.4 | 256746 |
| 1713994800 | 192.43 | -8.84 | -4.39 | 200.37 | 202.19 | 191.41 | 349319 |
| 1713908400 | 201.27 | 2.41 | 1.21 | 198.92 | 203 | 198.92 | 171363 |
| 1713822000 | 198.86 | 2.21 | 1.12 | 196.22 | 201.22 | 195.92 | 225393 |
| 1713562800 | 196.65 | 1.55 | 0.79 | 196.17 | 197.25 | 194.7 | 164119 |
| 1713476400 | 195.1 | -3.67 | -1.85 | 199.59 | 201.34 | 194.29 | 338556 |
| 1713390000 | 198.77 | -15.02 | -7.03 | 213.24 | 213.24 | 195.12 | 607361 |
| 1713303600 | 213.79 | -0.63 | -0.29 | 214.69 | 215.22 | 213.36 | 147314 |
| 1713217200 | 214.42 | -0.55 | -0.26 | 216.07 | 218.85 | 213.66 | 268973 |
| 1712958000 | 214.97 | -1.35 | -0.62 | 215.02 | 215.45 | 212.78 | 167280 |
| 1712871600 | 216.32 | -1.19 | -0.55 | 217.86 | 218.28 | 215.33 | 134282 |
| 1712785200 | 217.51 | -2.37 | -1.08 | 217.7 | 220.08 | 215.86 | 167897 |
| 1712698800 | 219.88 | 1.88 | 0.86 | 218.99 | 219.98 | 214.47 | 300513 |
| 1712612400 | 218 | 2.03 | 0.94 | 216.88 | 218.81 | 216.01 | 94903 |
| 1712353200 | 215.97 | 1.73 | 0.81 | 214.01 | 217.95 | 214.01 | 227123 |
| 1712266800 | 214.24 | -0.09 | -0.04 | 214.85 | 215.97 | 212.8 | 210985 |
| 1712180400 | 214.33 | -0.34 | -0.16 | 214.12 | 218.24 | 213.93 | 238364 |
| 1712094000 | 214.67 | -1.08 | -0.50 | 214.61 | 215.15 | 211.26 | 172538 |
| 1712007600 | 215.75 | -0.25 | -0.12 | 216.91 | 218.66 | 213.44 | 119463 |
| 1711662000 | 216 | 0.11 | 0.05 | 214.93 | 217.27 | 214.58 | 149536 |
| 1711575600 | 215.89 | 0.02 | 0.01 | 215.91 | 216.42 | 213.25 | 114023 |
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
