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 | 1.77 | 0.906762295082 | 195.2 | 205 | 186.88 | 4860335 | 196.82789514 | CS |
| 4 | 6.13 | 3.21211486062 | 190.84 | 214.53 | 186.88 | 4660409 | 200.20579163 | CS |
| 12 | 22.105 | 12.6411803391 | 174.865 | 214.53 | 164.2 | 3289175 | 187.76302042 | CS |
| 26 | 72.12 | 57.7653183821 | 124.85 | 214.53 | 122.3203 | 3118989 | 169.70774267 | CS |
| 52 | 64.96 | 49.2083933035 | 132.01 | 214.53 | 99.32 | 3568759 | 140.77159594 | CS |
| 156 | 122.03 | 162.836936216 | 74.94 | 214.53 | 69.9 | 3794716 | 126.1635579 | CS |
| 260 | 122.03 | 162.836936216 | 74.94 | 214.53 | 69.9 | 3794716 | 126.1635579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 198.1 | -0.34 | -0.17 | 199.89 | 205 | 196.25 | 4389598 |
| 1740785700 | 198.44 | 2.6 | 1.33 | 196.325 | 199.63 | 193.17 | 7843684 |
| 1740699300 | 195.84 | -2.76 | -1.39 | 200.23 | 203.04 | 195.04 | 3622111 |
| 1740612900 | 198.6 | 7.33 | 3.83 | 193.185 | 202.67 | 193.1286 | 4405586 |
| 1740526500 | 191.27 | -4.6 | -2.35 | 195.2 | 196.24 | 186.88 | 4040696 |
| 1740440100 | 195.87 | -4.07 | -2.04 | 200.74 | 201.18 | 193.39 | 3330456 |
| 1740180900 | 199.94 | -2.31 | -1.14 | 202.5 | 206.53 | 198.7 | 4096243 |
| 1740094500 | 202.25 | -10.99 | -5.15 | 210.53 | 211.295 | 199.49 | 6921558 |
| 1740008100 | 213.24 | 1.27 | 0.60 | 212.09 | 214.11 | 207.81 | 3241340 |
| 1739921700 | 211.97 | -1.41 | -0.66 | 213.09 | 214.53 | 209.57 | 3650624 |
| 1739576100 | 213.38 | 7.74 | 3.76 | 206.49 | 213.545 | 204.97 | 6779060 |
| 1739489700 | 205.64 | 4.75 | 2.36 | 200.8 | 205.999 | 195.62 | 5575652 |
| 1739403300 | 200.89 | 7.8 | 4.04 | 197.38 | 201.17 | 195.1975 | 9792310 |
| 1739316900 | 193.09 | 0.46 | 0.24 | 190.92 | 194 | 189.5 | 6728256 |
| 1739230500 | 192.63 | -2.91 | -1.49 | 198.5 | 198.69 | 192.39 | 4924628 |
| 1738971300 | 195.54 | -0.91 | -0.46 | 196.77 | 199.17 | 195.2 | 2903985 |
| 1738884900 | 196.45 | 0.46 | 0.23 | 195.83 | 196.98 | 194.4001 | 1802276 |
| 1738798500 | 195.99 | 1.42 | 0.73 | 193.1 | 196.03 | 190.84 | 1991546 |
| 1738712100 | 194.57 | 3.77 | 1.98 | 190.84 | 194.7 | 190.84 | 2508168 |
| 1738625700 | 190.8 | 1.97 | 1.04 | 186.16 | 192.78 | 186.065 | 4082933 |
| 1738366500 | 188.83 | 0.26 | 0.14 | 188.57 | 189.99 | 187.3 | 2133792 |
| 1738280100 | 188.57 | 2.79 | 1.50 | 188 | 189.2307 | 186.26 | 2089758 |
| 1738193700 | 185.78 | 1.29 | 0.70 | 184.91 | 186.785 | 184.01 | 2408853 |
| 1738107300 | 184.49 | 2.01 | 1.10 | 182.48 | 185.38 | 178.26 | 2631646 |
| 1738020900 | 182.48 | -0.84 | -0.46 | 178.43 | 183.18 | 177.7 | 2791490 |
| 1737761700 | 183.32 | 5.64 | 3.17 | 183.59 | 184.26 | 181.82 | 2880461 |
| 1737675300 | 177.68 | 0 | 0.00 | 177.68 | 177.68 | 177.68 | 0 |
| 1737588900 | 177.68 | -0.42 | -0.24 | 179.74 | 180 | 177.36 | 2175075 |
| 1737502500 | 178.1 | 3.62 | 2.07 | 176.09 | 178.55 | 174.44 | 3083552 |
| 1737156900 | 174.48 | 3.63 | 2.12 | 174.29 | 174.71 | 172.52 | 3653979 |
| 1737070500 | 170.85 | -0.34 | -0.20 | 171.43 | 172.75 | 169.33 | 2007558 |
| 1736984100 | 171.19 | 1.86 | 1.10 | 173 | 173.94 | 170.45 | 3129139 |
| 1736897700 | 169.33 | 0.96 | 0.57 | 170.68 | 171.9 | 167.55 | 2262096 |
| 1736811300 | 168.37 | -1.75 | -1.03 | 169.02 | 169.93 | 166.41 | 1863101 |
| 1736552100 | 170.12 | -3.6 | -2.07 | 171.85 | 172.11 | 167.82 | 2519646 |
| 1736379300 | 173.72 | 3.72 | 2.19 | 170.51 | 174.53 | 169.86 | 2160310 |
| 1736292900 | 170 | -5.02 | -2.87 | 175.77 | 175.82 | 168.9 | 2613739 |
| 1736206500 | 175.02 | 0.06 | 0.03 | 175 | 175.36 | 172.4575 | 2797529 |
| 1735947300 | 174.96 | 4.31 | 2.53 | 173.2 | 175 | 171.905 | 1893524 |
| 1735860900 | 170.65 | 2.9 | 1.73 | 168.2435 | 172.22 | 168.03 | 2363002 |
| 1735688100 | 167.75 | -1.85 | -1.09 | 169.62 | 170.08 | 167.27 | 1241275 |
| 1735601700 | 169.6 | 0.26 | 0.15 | 166.66999 | 170.34 | 165.46 | 1475698 |
| 1735342500 | 169.34 | -1.23 | -0.72 | 169.2 | 169.984 | 166.4347 | 1570960 |
| 1735256100 | 170.57 | -1.24 | -0.72 | 171.3 | 172.59 | 170.5 | 886273 |
| 1735077840 | 171.81 | 1.87 | 1.10 | 169.47 | 171.94 | 169.47 | 634425 |
| 1734996900 | 169.94 | -1.06 | -0.62 | 171.54 | 171.68 | 168.53 | 2529465 |
| 1734737700 | 171 | 3.35 | 2.00 | 165.275 | 172.03 | 164.97999 | 5308580 |
| 1734651300 | 167.65 | 2.26 | 1.37 | 166.3649 | 168.995 | 166.15 | 2932858 |
| 1734564900 | 165.38999 | -11.61 | -6.56 | 175.12 | 176.05 | 164.19999 | 4631813 |
| 1734478500 | 177 | -2.5 | -1.39 | 178.95 | 181.7799 | 176.79 | 2784814 |
| 1734392100 | 179.5 | 4.41 | 2.52 | 176.1 | 179.75 | 175.04 | 2335117 |
| 1734132900 | 175.09 | -0.93 | -0.53 | 175.07 | 175.86 | 173.69 | 2290606 |
| 1734046500 | 176.02 | -0.39 | -0.22 | 175.5 | 178.5 | 175.5 | 2361671 |
| 1733960100 | 176.41 | 2.51 | 1.44 | 175.905 | 177.51 | 173.41 | 3033634 |
| 1733873700 | 173.9 | -1.74 | -0.99 | 174.865 | 179.56 | 171.27 | 3509283 |
| 1733787300 | 175.64 | -2.84 | -1.59 | 177.5 | 177.79 | 174.145 | 2311570 |
| 1733528100 | 178.48 | 2.59 | 1.47 | 176.93 | 179.22 | 176.13 | 1931610 |
| 1733441700 | 175.89 | -0.99 | -0.56 | 176.85 | 179 | 175.7 | 1957795 |
| 1733355300 | 176.88 | 0.79 | 0.45 | 176.91 | 178.45 | 175.48 | 2458585 |
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
