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 | 0.44 | 0.207615722172 | 211.93 | 221.53 | 210.395 | 2925843 | 217.42293367 | CS |
| 4 | -3.04 | -1.41126224409 | 215.41 | 221.53 | 205.83 | 2898947 | 213.90646767 | CS |
| 12 | -16.8 | -7.33080246106 | 229.17 | 235.86 | 205.4 | 2989837 | 218.20548563 | CS |
| 26 | -22.09 | -9.42164974836 | 234.46 | 244.14 | 198.73 | 3122139 | 221.94669429 | CS |
| 52 | 22.75 | 11.9976795697 | 189.62 | 244.14 | 182.57 | 3198687 | 213.230262 | CS |
| 156 | 44.2551 | 26.3243174757 | 168.1149 | 244.14 | 133.48 | 3383770 | 183.25223901 | CS |
| 260 | 92.37 | 76.975 | 120 | 244.14 | 79.075 | 3315291 | 167.50578985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 220.44 | 4.57 | 2.12 | 215.04 | 221.16 | 212.63 | 3082242 |
| 1736292900 | 215.87 | -2.13 | -0.98 | 220.14 | 220.28 | 214.3 | 3535323 |
| 1736206500 | 218 | 2.63 | 1.22 | 216.01 | 221.53 | 216.01 | 2423670 |
| 1735947300 | 215.37 | 4.02 | 1.90 | 212.56 | 216.11 | 210.395 | 2528242 |
| 1735860900 | 211.35 | -1.11 | -0.52 | 215.49 | 217.25 | 209.75 | 2390654 |
| 1735688100 | 212.46 | -0.1 | -0.05 | 214 | 214.55 | 211.07 | 1609095 |
| 1735601700 | 212.56 | -4.43 | -2.04 | 215.73 | 215.73 | 211.025 | 2561468 |
| 1735342500 | 216.99 | -1.07 | -0.49 | 217.6 | 218.25 | 215.24 | 1913330 |
| 1735256100 | 218.06 | -0.03 | -0.01 | 215.39 | 219.07 | 215.39 | 1189051 |
| 1735077840 | 218.09 | 3.2 | 1.49 | 215.91 | 218.21 | 213.67 | 1063513 |
| 1734996900 | 214.89 | 3.11 | 1.47 | 211.93 | 215.58 | 211.545 | 2469671 |
| 1734737700 | 211.78 | 4 | 1.93 | 206.08 | 213.245 | 205.83 | 5806833 |
| 1734651300 | 207.78 | 0.01 | 0.00 | 210.61 | 210.61 | 207.23 | 3904148 |
| 1734564900 | 207.77 | -6.05 | -2.83 | 215.16 | 218.95 | 207.26 | 4072077 |
| 1734478500 | 213.82 | -2.49 | -1.15 | 214.835 | 217.93 | 212.36 | 3198514 |
| 1734392100 | 216.31 | -0.3 | -0.14 | 214.89 | 217.79 | 213.66 | 3368058 |
| 1734132900 | 216.61 | -1.11 | -0.51 | 214.85 | 217.97 | 213.75 | 3017354 |
| 1734046500 | 217.72 | 0.6 | 0.28 | 215.275 | 218.73 | 214.644 | 2973328 |
| 1733960100 | 217.12 | 1.51 | 0.70 | 216.03 | 219.04 | 215.559 | 3785193 |
| 1733873700 | 215.61 | -3.43 | -1.57 | 219.04 | 219.635 | 214.5 | 2671361 |
| 1733787300 | 219.04 | 0.84 | 0.38 | 216.20915 | 223.55 | 215.71 | 2432036 |
| 1733528100 | 218.2 | 3.65 | 1.70 | 214.6975 | 218.59 | 213.73 | 3171970 |
| 1733441700 | 214.55 | -3.75 | -1.72 | 217.23 | 219.39 | 213.8555 | 2459565 |
| 1733355300 | 218.3 | -3.24 | -1.46 | 223.11 | 223.15 | 217.86 | 2622121 |
| 1733268900 | 221.54 | -1.58 | -0.71 | 220.93 | 223.33 | 219.95 | 2300403 |
| 1733182500 | 223.12 | 5.07 | 2.33 | 218.76 | 224.79 | 217.01 | 3212298 |
| 1732917840 | 218.05 | 0.88 | 0.41 | 219.19 | 221.7 | 217.5 | 1984437 |
| 1732750500 | 217.17 | -1.88 | -0.86 | 219.32 | 219.4 | 213.9 | 2938418 |
| 1732664100 | 219.05 | -4.53 | -2.03 | 231.01 | 231.56 | 216.005 | 6466690 |
| 1732577700 | 223.58 | 8.99 | 4.19 | 216.315 | 225 | 216.315 | 7250740 |
| 1732318500 | 214.59 | 0.63 | 0.29 | 213.27 | 214.75 | 212.72 | 2647236 |
| 1732232100 | 213.96 | 2.95 | 1.40 | 212.29 | 215.01 | 210.05 | 2529032 |
| 1732145700 | 211.01 | 0.58 | 0.28 | 207.25 | 211.16 | 207.25 | 3042636 |
| 1732059300 | 210.43 | 0.78 | 0.37 | 208.455 | 210.82 | 206.8 | 2922665 |
| 1731972900 | 209.65 | 3.3 | 1.60 | 207.88 | 209.89 | 206.33 | 3746314 |
| 1731713700 | 206.35 | -5.89 | -2.78 | 208.85 | 210.38 | 205.4 | 3705940 |
| 1731627300 | 212.24 | -0.6 | -0.28 | 214.4 | 215.035 | 211.46 | 3182038 |
| 1731540900 | 212.84 | -6.71 | -3.06 | 216.62 | 217.54 | 212.44 | 4579220 |
| 1731454500 | 219.55 | -0.92 | -0.42 | 220.49 | 220.85 | 215.9 | 2586090 |
| 1731368100 | 220.47 | -5.33 | -2.36 | 223.51 | 224.68 | 218.42 | 3259355 |
| 1731108900 | 225.8 | -1.97 | -0.86 | 226.56 | 228.085 | 224.76 | 3482281 |
| 1731022500 | 227.77 | 1.52 | 0.67 | 229.205 | 230.27 | 225.78 | 2482194 |
| 1730936100 | 226.25 | 8.65 | 3.98 | 222.84 | 228.09 | 222.4 | 3538399 |
| 1730849700 | 217.6 | -6.59 | -2.94 | 219.31 | 219.31 | 215.48 | 3636567 |
| 1730763300 | 224.19 | -1.29 | -0.57 | 225 | 226.78 | 223.4401 | 1592472 |
| 1730500500 | 225.48 | 2.37 | 1.06 | 223.87 | 226.6 | 223 | 2921066 |
| 1730414100 | 223.11 | -7.01 | -3.05 | 230.16 | 230.16 | 220.83 | 4236529 |
| 1730327700 | 230.12 | -5.11 | -2.17 | 230.77 | 232.99 | 229.88 | 2063111 |
| 1730241300 | 235.23 | 5.09 | 2.21 | 229.35 | 235.86 | 229.01 | 2035872 |
| 1730154900 | 230.14 | -0.03 | -0.01 | 230.6 | 231.95 | 229.61 | 3317181 |
| 1729895700 | 230.17 | 0.49 | 0.21 | 231.84 | 235.2 | 230.04 | 1733463 |
| 1729809300 | 229.68 | 2.83 | 1.25 | 228.67 | 230.34 | 227.42 | 2346021 |
| 1729722900 | 226.85 | 2.23 | 0.99 | 228.08 | 229.51 | 224.01 | 2452843 |
| 1729636500 | 224.62 | -1.05 | -0.47 | 224.23 | 225.61 | 222.71 | 1807240 |
| 1729550100 | 225.67 | -2.66 | -1.16 | 226.3 | 226.41 | 222.41 | 2212177 |
| 1729290900 | 228.33 | 0.99 | 0.44 | 229.17 | 229.78 | 226.97 | 1763101 |
| 1729204500 | 227.34 | -0.15 | -0.07 | 232.52 | 233.56 | 227.17 | 3637698 |
| 1729118100 | 227.49 | 1.62 | 0.72 | 228.85 | 230.34 | 225.96 | 1585446 |
| 1729031700 | 225.87 | -10.56 | -4.47 | 235.73 | 236.7556 | 224.08 | 4111438 |
| 1728945300 | 236.43 | 3.57 | 1.53 | 233.8 | 237.03 | 232.7 | 1770287 |
| 1728686100 | 232.86 | 2.16 | 0.94 | 230.6 | 234 | 230.6 | 1397902 |
| 1728599700 | 230.7 | -2.54 | -1.09 | 230.29 | 231.83 | 228.7875 | 1761729 |
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
