We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.97 | 4.47493140434 | 200.45 | 211.025 | 199.62 | 389275 | 206.46710453 | CS |
| 4 | 33.61 | 19.1172288266 | 175.81 | 211.025 | 170.13 | 376123 | 191.71720804 | CS |
| 12 | 41.22 | 24.5065398335 | 168.2 | 211.025 | 148.75 | 295600 | 175.59501799 | CS |
| 26 | 21.09 | 11.1984282908 | 188.33 | 211.025 | 148.75 | 290441 | 174.90225391 | CS |
| 52 | 69.24 | 49.3936367527 | 140.18 | 211.025 | 133.67 | 296105 | 164.9457144 | CS |
| 156 | 0.42 | 0.200956937799 | 209 | 237 | 89.41 | 361758 | 148.13742243 | CS |
| 260 | 24.78 | 13.4207105719 | 184.64 | 262.77 | 89.41 | 403106 | 166.23375236 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 209.42 | 2.3 | 1.11 | 208 | 210.09 | 205.43 | 377194 |
| 1718922900 | 207.12 | -2.21 | -1.06 | 209.98 | 211.025 | 205.05 | 417644 |
| 1718750100 | 209.33 | 2.1 | 1.01 | 207.5 | 209.8 | 206.36 | 348567 |
| 1718663700 | 207.23 | 5.83 | 2.89 | 202.04 | 207.76 | 199.62 | 469456 |
| 1718404500 | 201.4 | -3.03 | -1.48 | 200.45 | 205.75 | 199.64 | 321433 |
| 1718318100 | 204.425 | 1.76 | 0.87 | 202.67 | 207.43 | 202.67 | 598888 |
| 1718231700 | 202.67 | 8.51 | 4.38 | 196.98 | 205.99 | 195.68 | 769765 |
| 1718145300 | 194.16 | 8.12 | 4.36 | 185.72 | 194.98 | 185.45 | 604297 |
| 1718058900 | 186.04 | 3.01 | 1.64 | 180.7 | 186.46 | 180.7 | 272049 |
| 1717799700 | 183.03 | 0.64 | 0.35 | 181.44 | 184.84 | 181.44 | 417517 |
| 1717713300 | 182.39 | 0.08 | 0.04 | 181.37 | 182.7 | 180.05 | 141106 |
| 1717626900 | 182.31 | 4.73 | 2.66 | 179.45 | 183.61 | 179.135 | 244791 |
| 1717540500 | 177.58 | 0.07 | 0.04 | 177.1 | 178.66 | 176.04 | 218596 |
| 1717454100 | 177.51 | 1.81 | 1.03 | 177.59 | 179.51 | 175.75 | 404954 |
| 1717194900 | 175.7 | -0.09 | -0.05 | 176.15 | 176.25 | 170.13 | 355984 |
| 1717108500 | 175.79 | 0.34 | 0.19 | 175.31 | 176.55 | 174.37 | 373026 |
| 1717022100 | 175.45 | -5.82 | -3.21 | 178.15 | 179.55 | 175.119 | 273900 |
| 1716935700 | 181.27 | 4.68 | 2.65 | 177.94 | 181.78 | 176.6 | 265415 |
| 1716590100 | 176.59 | 2.23 | 1.28 | 175.81 | 178.85 | 174.66 | 266853 |
| 1716503700 | 174.36 | -1.97 | -1.12 | 177.68 | 177.68 | 173.14 | 171665 |
| 1716417300 | 176.33 | 1.24 | 0.71 | 176.29 | 178.65 | 175.61 | 280563 |
| 1716330900 | 175.09 | -0.53 | -0.30 | 174.35 | 175.34 | 173.68 | 151884 |
| 1716244500 | 175.62 | 2.48 | 1.43 | 173.19 | 175.625 | 173.19 | 159360 |
| 1715985300 | 173.14 | -0.53 | -0.31 | 174 | 175.26 | 172.445 | 148028 |
| 1715898900 | 173.67 | -1.79 | -1.02 | 175.78 | 175.995 | 173.19 | 159423 |
| 1715812500 | 175.46 | 0.54 | 0.31 | 176.21 | 179.46 | 175.11 | 205470 |
| 1715726100 | 174.92 | 1.94 | 1.12 | 173.74 | 175.525 | 172.99 | 156967 |
| 1715639700 | 172.98 | 1.9 | 1.11 | 171.88 | 173.839 | 171 | 184754 |
| 1715380500 | 171.08 | -2.68 | -1.54 | 174.22 | 175.75 | 170.72 | 427552 |
| 1715294100 | 173.76 | -1.39 | -0.79 | 175.49 | 175.49 | 171.52 | 256746 |
| 1715207700 | 175.15 | -0.03 | -0.02 | 173.34 | 176.72 | 172.33 | 248893 |
| 1715121300 | 175.18 | -1.11 | -0.63 | 176.3 | 178.57 | 174.82 | 407112 |
| 1715034900 | 176.29 | 5.47 | 3.20 | 172.19 | 177.04 | 171.37 | 506977 |
| 1714775700 | 170.82 | 14.5 | 9.28 | 171 | 172.32 | 165.1 | 736295 |
| 1714689300 | 156.32 | 3.66 | 2.40 | 155.22999 | 157.345 | 153.315 | 510514 |
| 1714602900 | 152.66 | -5.32 | -3.37 | 155.62 | 157.245 | 152.44999 | 353081 |
| 1714516500 | 157.97999 | -4.04 | -2.49 | 160.63 | 162.5 | 157.88999 | 334732 |
| 1714430100 | 162.02 | 3.71 | 2.34 | 158.44 | 162.36 | 156.82 | 249851 |
| 1714170900 | 158.31 | 1.73 | 1.10 | 156.68 | 159.22999 | 155.541 | 331753 |
| 1714084500 | 156.58 | 0.14 | 0.09 | 156.525 | 159.07499 | 155.52 | 172262 |
| 1713998100 | 156.44 | 2.54 | 1.65 | 155.33 | 157.145 | 153.96 | 201713 |
| 1713911700 | 153.9 | 1.68 | 1.10 | 153.19999 | 156.6 | 152.5 | 256120 |
| 1713825300 | 152.22 | 2.41 | 1.61 | 150 | 153.25 | 149.53 | 191459 |
| 1713566100 | 149.81 | -3.15 | -2.06 | 151.6 | 152.94 | 148.75 | 269736 |
| 1713479700 | 152.96 | 0.99 | 0.65 | 152.15 | 154.8911 | 150.32 | 203029 |
| 1713393300 | 151.97 | -2.06 | -1.34 | 154.26 | 154.94999 | 151.54 | 265544 |
| 1713306900 | 154.03 | -5.57 | -3.49 | 159.22 | 159.22 | 153.945 | 387240 |
| 1713220500 | 159.6 | 0.01 | 0.01 | 161.16999 | 161.9 | 158.87 | 238542 |
| 1712961300 | 159.59 | -4.7 | -2.86 | 161.65 | 163 | 159.05 | 202307 |
| 1712874900 | 164.29 | 0.65 | 0.40 | 164.74 | 165.54 | 161.68 | 196050 |
| 1712788500 | 163.63999 | -3.72 | -2.22 | 164.51 | 164.75 | 162.25 | 210465 |
| 1712702100 | 167.36 | 3.1 | 1.89 | 165 | 168.19 | 165 | 267300 |
| 1712615700 | 164.26 | 1.34 | 0.82 | 163.63999 | 164.82499 | 162.94999 | 125067 |
| 1712356500 | 162.91999 | 0.26 | 0.16 | 162.82 | 164.77 | 162.3 | 150993 |
| 1712270100 | 162.66 | -1.43 | -0.87 | 166 | 167.58 | 162 | 113565 |
| 1712183700 | 164.09 | -0.4 | -0.24 | 162.79 | 165.46 | 162.12 | 163553 |
| 1712097300 | 164.49 | -1.94 | -1.17 | 163 | 164.94999 | 161.85 | 233694 |
| 1712010900 | 166.43 | -2.02 | -1.20 | 168.2 | 168.65 | 165.905 | 218956 |
| 1711665300 | 168.45 | 0.7 | 0.42 | 168.26 | 170.88 | 167.69999 | 308464 |
| 1711578900 | 167.75 | 2.87 | 1.74 | 166.29 | 167.91 | 165.57 | 202389 |
| 1711492500 | 164.88 | -1.07 | -0.64 | 166.58 | 167.87 | 164.425 | 188261 |
| 1711406100 | 165.94999 | -0.22 | -0.13 | 165.82 | 167.6 | 165.46 | 225021 |
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
