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 | 2.29 | 1.12035225049 | 204.4 | 217.315 | 202.7121 | 2960513 | 210.70144895 | CS |
| 4 | 17.29 | 9.12882787751 | 189.4 | 217.315 | 187.02 | 2814175 | 201.54057157 | CS |
| 12 | 15.18 | 7.92647903504 | 191.51 | 217.315 | 172.52 | 2460722 | 191.07133991 | CS |
| 26 | -31.31 | -13.1554621849 | 238 | 241.97 | 172.52 | 2368586 | 203.38356672 | CS |
| 52 | 0.98 | 0.476398813864 | 205.71 | 243.56 | 170.46 | 2321406 | 201.50757026 | CS |
| 156 | -27.38 | -11.6973554919 | 234.07 | 282.47 | 154.58 | 2145054 | 207.09228879 | CS |
| 260 | -9.59 | -4.43406695025 | 216.28 | 303.72 | 154.58 | 2068444 | 222.03346051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 206.69 | -3.09 | -1.47 | 208.01 | 208.83 | 205.19 | 2519763 |
| 1741732800 | 209.78 | -3.29 | -1.54 | 213.11 | 214.6 | 209.22 | 2698100 |
| 1741646400 | 213.07 | 0.78 | 0.37 | 213.49 | 217.315 | 212.31 | 4156773 |
| 1741390800 | 212.29 | 5.36 | 2.59 | 208 | 212.99 | 206.89 | 3582367 |
| 1741304400 | 206.93 | -1.76 | -0.84 | 208.37 | 209.02 | 204.28 | 2425858 |
| 1741218000 | 208.69 | 1.57 | 0.76 | 204.4 | 209.57 | 202.7121 | 1939468 |
| 1741131600 | 207.12 | -2.49 | -1.19 | 211.75 | 215.15 | 206.935 | 4020281 |
| 1741045200 | 209.61 | 3.99 | 1.94 | 205 | 210.29 | 204.985 | 2227350 |
| 1740786000 | 205.62 | 1.65 | 0.81 | 205 | 206.34 | 202.605 | 3466956 |
| 1740699600 | 203.97 | 3.24 | 1.61 | 200.05 | 204.17 | 199.325 | 2553172 |
| 1740613200 | 200.73 | -3.02 | -1.48 | 204.59 | 205.4 | 199.59 | 2511997 |
| 1740526800 | 203.75 | 11.75 | 6.12 | 197.51 | 206.27 | 195.02 | 5179665 |
| 1740440400 | 192 | 0.45 | 0.23 | 191.1 | 193.63 | 189.45 | 2393246 |
| 1740181200 | 191.55 | -0.83 | -0.43 | 192.31 | 193 | 190.53 | 3304315 |
| 1740094800 | 192.38 | 3.82 | 2.03 | 188.52 | 192.97 | 187.02 | 2848820 |
| 1740008400 | 188.56 | -0.99 | -0.52 | 189.4 | 190.84 | 188.35 | 2468433 |
| 1739922000 | 189.55 | 0.17 | 0.09 | 189.38 | 190.65 | 188.18 | 2301182 |
| 1739576400 | 189.38 | -0.61 | -0.32 | 190.65 | 193.55 | 189.11 | 1776052 |
| 1739490000 | 189.99 | 0.47 | 0.25 | 189.91 | 190.75 | 189.138 | 1848867 |
| 1739403600 | 189.52 | -3.9 | -2.02 | 189.4 | 190.505 | 187.0708 | 1766431 |
| 1739317200 | 193.42 | 3.54 | 1.86 | 189.18 | 193.5 | 189 | 1821939 |
| 1739230800 | 189.88 | 1.04 | 0.55 | 189.57 | 190.09 | 187.23 | 1957897 |
| 1738971600 | 188.84 | -0.91 | -0.48 | 189.78 | 189.78 | 186.685 | 1536649 |
| 1738885200 | 189.75 | 2.29 | 1.22 | 188.305 | 189.87 | 186.72 | 1407024 |
| 1738798800 | 187.46 | 3.33 | 1.81 | 186.81 | 188.22 | 184.818 | 1869738 |
| 1738712400 | 184.13 | -1.24 | -0.67 | 183.77 | 184.83 | 182.1421 | 1449650 |
| 1738626000 | 185.37 | 0.42 | 0.23 | 184.82 | 186.5 | 182.15 | 1690393 |
| 1738366800 | 184.95 | -0.87 | -0.47 | 185.28 | 187.63 | 184.34 | 1569126 |
| 1738280400 | 185.82 | 2.19 | 1.19 | 186.23 | 187.31 | 184.05 | 1457035 |
| 1738194000 | 183.63 | -3.3 | -1.77 | 186.84 | 187.79 | 183.12 | 1735116 |
| 1738107600 | 186.93 | -5.11 | -2.66 | 190.22 | 191.31 | 186.17 | 1996521 |
| 1738021200 | 192.04 | 6.96 | 3.76 | 190.91 | 192.85 | 187.97 | 2799663 |
| 1737762000 | 185.08 | -0.21 | -0.11 | 186 | 186.95 | 184.89 | 1213875 |
| 1737675600 | 185.29 | 0 | 0.00 | 185.29 | 185.29 | 185.29 | 0 |
| 1737589200 | 185.29 | -4.64 | -2.44 | 188.46 | 188.965 | 183.65 | 2678014 |
| 1737502800 | 189.93 | -0.46 | -0.24 | 191.33 | 193.77 | 189.33 | 2424237 |
| 1737157200 | 190.39 | 0.32 | 0.17 | 190.76 | 191.75 | 189.43 | 2882301 |
| 1737070800 | 190.07 | 9.75 | 5.41 | 181 | 190.53 | 180.411 | 3543808 |
| 1736984400 | 180.32 | 1.52 | 0.85 | 184.05 | 185.295 | 180.07 | 2230826 |
| 1736898000 | 178.8 | 1.86 | 1.05 | 176.88 | 180.3 | 176.26 | 2124340 |
| 1736811600 | 176.94 | 3.48 | 2.01 | 174.66 | 177.2 | 173.78 | 2408710 |
| 1736552400 | 173.46 | -5.73 | -3.20 | 173 | 176.36 | 172.52 | 3423960 |
| 1736379600 | 179.19 | 2.02 | 1.14 | 176.25 | 179.32 | 174.78 | 2018521 |
| 1736293200 | 177.17 | -3.09 | -1.71 | 179.76 | 180.96 | 176.9 | 2054055 |
| 1736206800 | 180.26 | -2.3 | -1.26 | 181.04 | 183.48 | 179.87 | 2225948 |
| 1735947600 | 182.56 | 1.53 | 0.85 | 180.35 | 183.73 | 180.19 | 1796811 |
| 1735861200 | 181.03 | -2.38 | -1.30 | 184.39 | 184.6883 | 180.57 | 3112775 |
| 1735688400 | 183.41 | 1.49 | 0.82 | 182.95 | 184.05 | 181.19 | 2115462 |
| 1735602000 | 181.92 | 0.05 | 0.03 | 181.87 | 182.2323 | 179.85 | 1866909 |
| 1735342800 | 181.87 | -2.11 | -1.15 | 181.945 | 184.33 | 181.63 | 1622615 |
| 1735256400 | 183.98 | -0.73 | -0.40 | 184.4 | 184.4 | 182.59 | 1461557 |
| 1735077840 | 184.71 | 0.33 | 0.18 | 182.62 | 184.75 | 182.54 | 788398 |
| 1734997200 | 184.38 | 0.65 | 0.35 | 182.64 | 184.61 | 181.04 | 2581928 |
| 1734738000 | 183.73 | 4.33 | 2.41 | 183.16 | 186.51 | 182.29 | 4758780 |
| 1734651600 | 179.4 | -5.45 | -2.95 | 184.245 | 184.5 | 179.04 | 4627001 |
| 1734565200 | 184.85 | -8.41 | -4.35 | 191.51 | 192.9 | 184.54 | 4158096 |
| 1734478800 | 193.26 | -0.47 | -0.24 | 190.79 | 196.75 | 190.79 | 2581674 |
| 1734392400 | 193.73 | -3.43 | -1.74 | 195.99 | 198.74 | 193.57 | 2179611 |
| 1734133200 | 197.16 | -0.69 | -0.35 | 197.3 | 198.58 | 196.12 | 1963114 |
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
