Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 165.43 | 2.05 | 1.25 | 164.9 | 165.71 | 164.13 | 226 |
| 1732296600 | 163.38 | 2.06 | 1.28 | 162.63999 | 163.74 | 162.38999 | 40 |
| 1732210200 | 161.32 | -0.16 | -0.10 | 159.96 | 161.38999 | 159.3 | 21284 |
| 1732123800 | 161.47999 | -0.64 | -0.39 | 163.24 | 163.93 | 161.16999 | 2437 |
| 1732037400 | 162.12 | -1.69 | -1.03 | 161.22 | 162.13 | 160.22 | 183 |
| 1731951000 | 163.81 | 0.02 | 0.01 | 164.3 | 164.35 | 162.65 | 19051 |
| 1731691800 | 163.79 | -0.51 | -0.31 | 163.8 | 166.56 | 163.38 | 254874 |
| 1731605400 | 164.3 | 2.12 | 1.31 | 161.88 | 164.43 | 161.31 | 1878 |
| 1731519000 | 162.18 | 0.24 | 0.15 | 161.6 | 163.44 | 160.72 | 17019 |
| 1731432600 | 161.94 | -4.34 | -2.61 | 161.94 | 161.94 | 161.94 | 154 |
| 1731346200 | 166.28 | 1.06 | 0.64 | 166.8 | 167.66 | 165.93 | 602 |
| 1731087000 | 165.22 | -3.64 | -2.16 | 166.63999 | 166.78 | 164.49 | 826 |
| 1731000600 | 168.86 | 3.33 | 2.01 | 168.86 | 168.86 | 168.86 | 0 |
| 1730914200 | 165.53 | -1.66 | -0.99 | 169.32 | 169.89 | 165.09 | 2668 |
| 1730827800 | 167.19 | -0.51 | -0.30 | 167.4 | 167.62 | 166.24 | 234 |
| 1730741400 | 167.69999 | -0.68 | -0.40 | 169.22 | 169.37 | 167.47 | 533 |
| 1730482200 | 168.38 | 1.24 | 0.74 | 168.38 | 168.38 | 168.38 | 46 |
| 1730395800 | 167.13999 | -2.12 | -1.25 | 167.13999 | 167.13999 | 167.13999 | 209 |
| 1730309400 | 169.26 | -2.22 | -1.29 | 170 | 170.42 | 168.11 | 91 |
| 1730223000 | 171.48 | -0.78 | -0.45 | 172.8 | 173.76 | 171.36 | 391 |
| 1730136600 | 172.26 | 0.76 | 0.44 | 172.18 | 173.45 | 171.34 | 8907 |
| 1729873800 | 171.5 | 0.09 | 0.05 | 170.58 | 172.02 | 170.25 | 2743 |
| 1729787400 | 171.41 | 1.75 | 1.03 | 172.14 | 172.79 | 171.38 | 63 |
| 1729701000 | 169.66 | -0.12 | -0.07 | 169.24 | 170.81 | 169.24 | 1289 |
| 1729614600 | 169.78 | 0.54 | 0.32 | 169.46 | 170.21 | 168.31 | 28 |
| 1729528200 | 169.24 | -1.82 | -1.06 | 170.86 | 171.02 | 169.08 | 92 |
| 1729269000 | 171.06 | 1.35 | 0.80 | 171.72 | 172.39 | 171.01 | 3578 |
| 1729182600 | 169.71 | 0.99 | 0.59 | 168.72 | 172.49 | 167.43 | 9947 |
| 1729096200 | 168.72 | -1.41 | -0.83 | 168.52 | 169.56 | 167.93 | 479 |
| 1729009800 | 170.13 | -1.2 | -0.70 | 170.6 | 170.87 | 169.74 | 82 |
| 1728923400 | 171.33 | -0.67 | -0.39 | 171.42 | 172.17 | 171.23 | 28 |
| 1728664200 | 172 | 0.55 | 0.32 | 171.1 | 173.7 | 170.79 | 169 |
| 1728577800 | 171.45 | -0.73 | -0.42 | 171.14 | 174.05 | 170.79 | 43 |
| 1728491400 | 172.18 | 1.2 | 0.70 | 171.52 | 172.51 | 170.42 | 1027 |
| 1728405000 | 170.98 | -2.88 | -1.66 | 170.98 | 170.98 | 170.98 | 0 |
| 1728318600 | 173.86 | 1.61 | 0.93 | 173.08 | 173.98 | 171.86 | 1025 |
| 1728059400 | 172.25 | 0.96 | 0.56 | 171.32 | 174.36 | 169.84 | 13269 |
| 1727973000 | 171.29 | -1.83 | -1.06 | 171.08 | 171.99 | 169.07 | 82 |
| 1727886600 | 173.12 | 0.4 | 0.23 | 173.8 | 174.9 | 172.43 | 894 |
| 1727800200 | 172.72 | -2.7 | -1.54 | 174.04 | 181.04 | 172.34 | 924 |
| 1727713800 | 175.42 | -3.9 | -2.17 | 176.82 | 177.02 | 175.42 | 58 |
| 1727454600 | 179.32 | 3.9 | 2.22 | 178.32 | 179.4 | 177.47 | 173 |
| 1727368200 | 175.42 | 7.58 | 4.52 | 173.66 | 175.86 | 173.63 | 549 |
| 1727281800 | 167.84 | 0 | 0.00 | 165.86 | 168.63 | 165.86 | 2972 |
| 1727195400 | 167.84 | 3.2 | 1.94 | 168.12 | 168.63 | 167.06 | 524 |
| 1727109000 | 164.63999 | 1.42 | 0.87 | 162.08 | 165.83 | 160.56 | 2432 |
| 1726849800 | 163.22 | -4.29 | -2.56 | 164.28 | 164.43 | 163.22 | 168 |
| 1726763400 | 167.51 | 3.58 | 2.18 | 167.56 | 168.03 | 166.91 | 14 |
| 1726677000 | 163.93 | -1.21 | -0.73 | 164.96 | 165.22999 | 163.74 | 4823 |
| 1726590600 | 165.13999 | 1.86 | 1.14 | 165.06 | 165.5 | 164.87 | 202 |
| 1726504200 | 163.28 | -0.72 | -0.44 | 163.28 | 163.28 | 163.28 | 12301 |
| 1726245000 | 164 | 1.27 | 0.78 | 163.69999 | 166.37 | 163.41999 | 143751 |
| 1726158600 | 162.72999 | 0.88 | 0.54 | 162.97999 | 163.38 | 161.8 | 561 |
| 1726072200 | 161.85 | 0.4 | 0.25 | 161.88 | 162.97 | 160.97999 | 448 |
| 1725985800 | 161.44999 | -2.2 | -1.34 | 162.62 | 162.72999 | 160.96 | 176 |
| 1725899400 | 163.65 | 0.51 | 0.31 | 163.24 | 164.28 | 163.08 | 26 |
| 1725640200 | 163.13999 | -2.62 | -1.58 | 164.58 | 167.91 | 159.63999 | 5151 |
| 1725553800 | 165.76 | -1.94 | -1.16 | 167.4 | 167.57 | 165.37 | 133955 |
| 1725467400 | 167.69999 | -3.74 | -2.18 | 169.22 | 169.29 | 164.86 | 8342 |
| 1725381000 | 171.44 | -1.2 | -0.70 | 172.8 | 172.96 | 169.44 | 9542 |
| 1725294600 | 172.64 | -0.49 | -0.28 | 172.64 | 172.64 | 172.64 | 0 |
| 1725035400 | 173.13 | 0.21 | 0.12 | 173.24 | 173.37 | 173.08 | 70 |
| 1724949000 | 172.92 | 1.75 | 1.02 | 172.14 | 172.93 | 161.61 | 205 |
| 1724862600 | 171.17 | -0.87 | -0.51 | 171.96 | 171.96 | 170.99 | 23287 |
| 1724776200 | 172.04 | -0.76 | -0.44 | 172.86 | 173.67 | 171.72 | 25 |
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
