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 | 2.06 | 1.30009466709 | 158.45 | 164.545 | 156.66 | 2093150 | 159.52440671 | CS |
| 4 | -3.99 | -2.42553191489 | 164.5 | 167.77 | 156.66 | 1456930 | 162.52879185 | CS |
| 12 | -13.09 | -7.54032258065 | 173.6 | 177.37 | 156.66 | 1421565 | 167.317409 | CS |
| 26 | 24.51 | 18.0220588235 | 136 | 177.37 | 134.17 | 1571852 | 161.37172161 | CS |
| 52 | 52.31 | 48.3456561922 | 108.2 | 177.37 | 100.573 | 1637337 | 138.43190044 | CS |
| 156 | 35.45 | 28.346393731 | 125.06 | 177.37 | 100.573 | 1803200 | 128.62213135 | CS |
| 260 | 57.18 | 55.3372689442 | 103.33 | 177.37 | 64.13 | 1845587 | 118.8096164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 160.51 | -2.08 | -1.28 | 161.05 | 161.05 | 158.68 | 2022860 |
| 1718923200 | 162.59 | 2.53 | 1.58 | 164.16999 | 164.54499 | 160.28 | 1909854 |
| 1718750400 | 160.06 | 1.32 | 0.83 | 157.28 | 161.84 | 156.87 | 1918331 |
| 1718664000 | 158.74 | 1.67 | 1.06 | 157.53 | 158.75 | 156.66 | 2557820 |
| 1718404800 | 157.07 | -3.76 | -2.34 | 158.44999 | 159.28 | 156.76 | 1986594 |
| 1718318400 | 160.83 | 0.2 | 0.12 | 160.6 | 160.905 | 158.43 | 1188132 |
| 1718232000 | 160.63 | -0.97 | -0.60 | 161 | 163.3 | 159.84 | 1280762 |
| 1718145600 | 161.6 | -2.21 | -1.35 | 163.54 | 163.54 | 161.19 | 1111084 |
| 1718059200 | 163.81 | -1.25 | -0.76 | 165.01 | 165.07 | 162.945 | 818920 |
| 1717800000 | 165.06 | 1.94 | 1.19 | 163.99 | 166.34 | 163.13999 | 1351755 |
| 1717713600 | 163.12 | -0.18 | -0.11 | 163.53 | 164.53 | 161.94 | 942113 |
| 1717627200 | 163.3 | -0.12 | -0.07 | 163.51 | 164.41 | 160.84 | 1181697 |
| 1717540800 | 163.41999 | -0.7 | -0.43 | 163.16999 | 164.6 | 162.22999 | 1680287 |
| 1717454400 | 164.12 | -3.4 | -2.03 | 166.88 | 167.71 | 162.72 | 1503763 |
| 1717195200 | 167.52 | 2.54 | 1.54 | 164.57 | 167.77 | 164.29 | 2329142 |
| 1717108800 | 164.97999 | 1.48 | 0.91 | 163.22 | 165.22 | 162.55 | 1365627 |
| 1717022400 | 163.5 | -1.17 | -0.71 | 164.31 | 164.56 | 162.91999 | 827881 |
| 1716936000 | 164.66999 | -0.17 | -0.10 | 164.36 | 165.239 | 162.835 | 1282471 |
| 1716590400 | 164.84 | 0.84 | 0.51 | 164.5 | 164.97999 | 164 | 988501 |
| 1716504000 | 164 | -2.17 | -1.31 | 165 | 165.85 | 163.51 | 2039754 |
| 1716417600 | 166.16999 | -2.02 | -1.20 | 168.15 | 168.99 | 165.09 | 1144581 |
| 1716331200 | 168.19 | 0.33 | 0.20 | 168.32 | 170.045 | 167.84 | 1901039 |
| 1716244800 | 167.86 | -1.65 | -0.97 | 169.51 | 169.78 | 167.56 | 823400 |
| 1715985600 | 169.51 | 0.43 | 0.25 | 170.55 | 170.7 | 168.96 | 988176 |
| 1715899200 | 169.08 | 2.81 | 1.69 | 167.65 | 169.655 | 167.13 | 1173027 |
| 1715812800 | 166.27 | -2.81 | -1.66 | 167.69 | 169.24 | 165.1 | 1482083 |
| 1715726400 | 169.08 | -0.8 | -0.47 | 170.4 | 170.86 | 168.65 | 1135172 |
| 1715640000 | 169.88 | -2.83 | -1.64 | 172.91 | 173.76 | 169.66 | 1096229 |
| 1715380800 | 172.71 | 1.25 | 0.73 | 172.2 | 173.03 | 171.315 | 901038 |
| 1715294400 | 171.46 | 1.18 | 0.69 | 169.78 | 171.68 | 169.39 | 986256 |
| 1715208000 | 170.28 | 2.09 | 1.24 | 168.94 | 171.1599 | 168.94 | 1295177 |
| 1715121600 | 168.19 | -1.89 | -1.11 | 170.35 | 170.735 | 167.8 | 1743299 |
| 1715035200 | 170.08 | 1.9 | 1.13 | 169.52 | 170.86 | 168.85 | 1183266 |
| 1714776000 | 168.18 | -1 | -0.59 | 167.96 | 169.06 | 165.235 | 1668070 |
| 1714689600 | 169.18 | -2.38 | -1.39 | 174.95 | 177.37 | 168.29 | 3182070 |
| 1714603200 | 171.56 | 1.5 | 0.88 | 170.06 | 173.79 | 170.06 | 1693971 |
| 1714516800 | 170.06 | 0.48 | 0.28 | 169.74 | 170.68 | 168.54 | 1124374 |
| 1714430400 | 169.58 | -0.49 | -0.29 | 170.61 | 170.775 | 169.05 | 1238363 |
| 1714171200 | 170.07 | -2.27 | -1.32 | 170.75 | 170.97 | 168.03 | 1279027 |
| 1714084800 | 172.34 | 0.07 | 0.04 | 172.3 | 173.08 | 171.29 | 1161188 |
| 1713998400 | 172.27 | -3.01 | -1.72 | 174.845 | 174.845 | 171.32 | 1772151 |
| 1713912000 | 175.28 | -0.13 | -0.07 | 176.01 | 176.93 | 174.67 | 1410168 |
| 1713825600 | 175.41 | 2.45 | 1.42 | 173.16 | 176.1199 | 172.41 | 1698303 |
| 1713566400 | 172.96 | 3.85 | 2.28 | 170.01 | 173.85 | 169.77 | 2368016 |
| 1713480000 | 169.11 | 6.19 | 3.80 | 165.1 | 169.53 | 164.675 | 2068345 |
| 1713393600 | 162.91999 | -1.29 | -0.79 | 162.27 | 164.01 | 161.0632 | 1581466 |
| 1713307200 | 164.21 | -1.55 | -0.94 | 166.41 | 166.72 | 164.08 | 974749 |
| 1713220800 | 165.76 | -1.05 | -0.63 | 168.78 | 168.96 | 165.465 | 1127008 |
| 1712961600 | 166.81 | 1.2 | 0.72 | 165.76 | 168.9899 | 165.76 | 1711198 |
| 1712875200 | 165.61 | -4.14 | -2.44 | 168.88 | 168.88 | 165.53 | 1270307 |
| 1712788800 | 169.75 | 1.42 | 0.84 | 168 | 170.003 | 167.08 | 1288111 |
| 1712702400 | 168.33 | -4.03 | -2.34 | 172.44 | 172.92 | 166.93 | 1218612 |
| 1712616000 | 172.36 | -0.46 | -0.27 | 173.31 | 173.59 | 172 | 1003965 |
| 1712356800 | 172.82 | 1.59 | 0.93 | 171.93 | 173.4604 | 171.25 | 999005 |
| 1712270400 | 171.23 | -2.19 | -1.26 | 174.05 | 174.5749 | 170.39 | 1242281 |
| 1712184000 | 173.42 | 0.88 | 0.51 | 172.5 | 173.795 | 172.3 | 930291 |
| 1712097600 | 172.54 | -0.03 | -0.02 | 173.01 | 173.7675 | 171.93 | 1503186 |
| 1712011200 | 172.57 | -0.44 | -0.25 | 173.6 | 173.6 | 171.29 | 1397765 |
| 1711665600 | 173.01 | 3.17 | 1.87 | 172.03 | 173.47 | 171.1 | 1735694 |
| 1711579200 | 169.84 | -0.97 | -0.57 | 171.08 | 171.6 | 168.45 | 1469567 |
| 1711492800 | 170.81 | 1.84 | 1.09 | 169.37 | 171.61 | 169.13 | 1704591 |
| 1711406400 | 168.97 | 3.72 | 2.25 | 166.52 | 169.66 | 166.22 | 2459710 |
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
