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 | 6.8 | 3.82237211917 | 177.9 | 184.8 | 177.02 | 1431551 | 180.48645052 | CS |
| 4 | 2.93 | 1.6119271607 | 181.77 | 184.8 | 174.11 | 926699 | 179.68922605 | CS |
| 12 | 18.4099 | 11.0709537128 | 166.2901 | 198.055 | 165.74 | 1157333 | 186.71042378 | CS |
| 26 | 13.87 | 8.11918281332 | 170.83 | 198.055 | 149.03 | 1217030 | 174.45677074 | CS |
| 52 | 21.92 | 13.4660277675 | 162.78 | 198.055 | 149.03 | 1148111 | 173.44636816 | CS |
| 156 | 48.18 | 35.2915323762 | 136.52 | 198.055 | 106.17 | 1053594 | 150.58220785 | CS |
| 260 | 83.34 | 82.2217837411 | 101.36 | 198.055 | 54.82 | 1087194 | 132.89183447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 184.7 | 3.97 | 2.20 | 180.9 | 185.09 | 180.84 | 2763773 |
| 1737157200 | 180.73 | -0.13 | -0.07 | 184.5 | 184.8 | 180.075 | 2612383 |
| 1737070800 | 180.86 | 0.8 | 0.44 | 182 | 182.93 | 180.21 | 1698675 |
| 1736984400 | 180.06 | 0.91 | 0.51 | 181.84 | 181.88 | 179.17 | 681853 |
| 1736898000 | 179.15 | 2.65 | 1.50 | 177.9 | 180.47 | 177.02 | 733291 |
| 1736811600 | 176.5 | 0.35 | 0.20 | 174.49 | 176.71 | 174.11 | 1007095 |
| 1736552400 | 176.15 | -2.3 | -1.29 | 176.24 | 177.71 | 175.36 | 1429924 |
| 1736379600 | 178.45 | -0.24 | -0.13 | 177.36 | 178.57 | 176.26 | 642439 |
| 1736293200 | 178.69 | -0.74 | -0.41 | 179.76 | 180.62 | 177.965 | 480614 |
| 1736206800 | 179.43 | -0.14 | -0.08 | 180.5 | 181.67 | 178.82 | 1730749 |
| 1735947600 | 179.57 | 1.24 | 0.70 | 178.52 | 180.17 | 177.57 | 540126 |
| 1735861200 | 178.33 | -1.93 | -1.07 | 181.96 | 181.96 | 177.91 | 712167 |
| 1735688400 | 180.26 | -0.48 | -0.27 | 180.82 | 181.9 | 179.85 | 589239 |
| 1735602000 | 180.74 | -1.71 | -0.94 | 180.8 | 181.505 | 179.26 | 601752 |
| 1735342800 | 182.45 | -1.27 | -0.69 | 182.48 | 183.84 | 181.44 | 521907 |
| 1735256400 | 183.72 | -0.33 | -0.18 | 183.33 | 184.325 | 182.8028 | 594605 |
| 1735077840 | 184.05 | 1.98 | 1.09 | 181.77 | 184.05 | 181.15 | 348918 |
| 1734997200 | 182.07 | -1.29 | -0.70 | 182.2 | 183.13 | 181.77 | 915023 |
| 1734738000 | 183.36 | 1.25 | 0.69 | 182.51 | 184.445 | 181.39 | 2334760 |
| 1734651600 | 182.11 | 1.35 | 0.75 | 182.36 | 183.05 | 181.04 | 1423368 |
| 1734565200 | 180.76 | -5.95 | -3.19 | 188.15 | 188.15 | 180.63 | 962393 |
| 1734478800 | 186.71 | -2.67 | -1.41 | 190.03 | 190.44 | 186.32 | 1217230 |
| 1734392400 | 189.38 | 2 | 1.07 | 190.46 | 191.06 | 189.07 | 1147363 |
| 1734133200 | 187.38 | -1.07 | -0.57 | 188.8 | 189.6 | 187.2 | 826804 |
| 1734046800 | 188.45 | -0.21 | -0.11 | 189.02 | 189.92 | 188.25 | 774317 |
| 1733960400 | 188.66 | 0.06 | 0.03 | 190.42 | 190.97 | 188.245 | 662571 |
| 1733874000 | 188.6 | -1.29 | -0.68 | 190.01 | 190.83 | 187.63 | 1044257 |
| 1733787600 | 189.89 | -1.65 | -0.86 | 191.4 | 192.66 | 189.51 | 1027871 |
| 1733528400 | 191.54 | -2.42 | -1.25 | 193.72 | 195.38 | 191.14 | 995673 |
| 1733442000 | 193.96 | -1.04 | -0.53 | 195 | 196.15 | 193.73 | 1598332 |
| 1733355600 | 195 | 0.67 | 0.34 | 193.96 | 195.505 | 193.44 | 890929 |
| 1733269200 | 194.33 | -1.23 | -0.63 | 195.45 | 195.9 | 193.32 | 1717520 |
| 1733182800 | 195.56 | 1.18 | 0.61 | 195.45 | 196.4 | 194.37 | 1090128 |
| 1732917840 | 194.38 | -0.72 | -0.37 | 195.45 | 196.62 | 194.38 | 1098722 |
| 1732750800 | 195.1 | -1.92 | -0.97 | 197.28 | 197.375 | 195.06 | 748541 |
| 1732664400 | 197.02 | -0.1 | -0.05 | 197.15 | 197.15 | 195.19 | 1282784 |
| 1732578000 | 197.12 | -0.26 | -0.13 | 198 | 198.055 | 196.255 | 1524632 |
| 1732318800 | 197.38 | 1.62 | 0.83 | 195.95 | 197.83 | 194.58 | 1052798 |
| 1732232400 | 195.76 | 2.43 | 1.26 | 194.44 | 195.9699 | 193.01 | 1134876 |
| 1732146000 | 193.33 | -0.13 | -0.07 | 194.06 | 194.31 | 191.3 | 1003347 |
| 1732059600 | 193.46 | 0.22 | 0.11 | 191.1 | 193.5 | 191 | 1321008 |
| 1731973200 | 193.24 | 0.14 | 0.07 | 193.285 | 193.32 | 192.12 | 818858 |
| 1731714000 | 193.1 | -0.65 | -0.34 | 193.3 | 194.64 | 192.46 | 2148707 |
| 1731627600 | 193.75 | -1.67 | -0.85 | 193.91 | 195.43 | 192.01 | 1122331 |
| 1731541200 | 195.42 | 1.42 | 0.73 | 193.56 | 196.7 | 192.41 | 1429529 |
| 1731454800 | 194 | 2.43 | 1.27 | 192.04 | 194.27 | 190.68 | 1867640 |
| 1731368400 | 191.57 | 0.65 | 0.34 | 192.01 | 193.04 | 190.36 | 1227442 |
| 1731109200 | 190.92 | 1.97 | 1.04 | 189.13 | 191.445 | 188.76 | 832910 |
| 1731022800 | 188.95 | -1.37 | -0.72 | 190.49 | 191.18 | 188.75 | 832256 |
| 1730936400 | 190.32 | 8.3 | 4.56 | 192.45 | 192.45 | 187.465 | 2346035 |
| 1730850000 | 182.02 | 2.1 | 1.17 | 179.77 | 182.28 | 179.58 | 1227390 |
| 1730763600 | 179.92 | 1.49 | 0.84 | 179.68 | 181.01 | 178.61 | 957482 |
| 1730500800 | 178.43 | -4.91 | -2.68 | 182.61 | 183.48 | 177.96 | 1966171 |
| 1730414400 | 183.34 | 14.43 | 8.54 | 179.47 | 184.1725 | 178.7 | 2529458 |
| 1730328000 | 168.91 | 1.42 | 0.85 | 167.11 | 168.96 | 166.18 | 1557612 |
| 1730241600 | 167.49 | -0.56 | -0.33 | 167.38 | 168.315 | 165.74 | 915152 |
| 1730155200 | 168.05 | 1.09 | 0.65 | 168.46 | 169.03 | 167.63999 | 1044807 |
| 1729896000 | 166.96 | 0.38 | 0.23 | 167.83 | 168.19 | 166.505 | 602574 |
| 1729809600 | 166.58 | -0.09 | -0.05 | 166.81 | 167.59 | 165.419 | 1096381 |
| 1729723200 | 166.66999 | -1.71 | -1.02 | 167.57 | 168.64 | 165.88999 | 772197 |
| 1729636800 | 168.38 | -0.98 | -0.58 | 168.42 | 168.87 | 167.09 | 678156 |
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
