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 | -5.3653 | -2.66267990074 | 201.5 | 201.82 | 189 | 1906522 | 194.82282036 | CS |
| 4 | 22.0447 | 12.6628180826 | 174.09 | 203.14 | 163.37 | 1693001 | 184.66088836 | CS |
| 12 | 63.0147 | 47.3367638221 | 133.12 | 203.14 | 130.7501 | 1734369 | 166.43765419 | CS |
| 26 | -12.2153 | -5.86287497 | 208.35 | 211.12 | 130.7501 | 1787183 | 165.28789992 | CS |
| 52 | 72.7847 | 59.0066477503 | 123.35 | 214.7 | 105.235 | 1711987 | 160.53310125 | CS |
| 156 | 142.1547 | 263.346980363 | 53.98 | 214.7 | 48.91 | 2067238 | 101.4296961 | CS |
| 260 | 156.2647 | 391.935540507 | 39.87 | 214.7 | 39.24 | 2075762 | 98.07128786 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390400 | 190.07 | -1.84 | -0.96 | 194.04 | 194.81 | 189 | 1466297 |
| 1727304000 | 191.91 | -1.1 | -0.57 | 192.65 | 194.68 | 191.08 | 1213019 |
| 1727217600 | 193.01 | -2.8 | -1.43 | 195.76 | 197.13 | 190.88 | 1477805 |
| 1727131200 | 195.81 | -1.93 | -0.98 | 199.02 | 201.79 | 194.74 | 1295292 |
| 1726872000 | 197.74 | -4.09 | -2.03 | 201.5 | 201.82 | 197.34 | 4080195 |
| 1726785600 | 201.83 | 7.31 | 3.76 | 198.01 | 203.14 | 194.61 | 2281820 |
| 1726699200 | 194.52 | 0.63 | 0.32 | 197.4877 | 200.845 | 192.38 | 2749266 |
| 1726612800 | 193.89 | 6.24 | 3.33 | 190.68 | 194.6 | 188.51 | 2003728 |
| 1726526400 | 187.65 | 4.35 | 2.37 | 187.5 | 190.3793 | 185.21 | 1941894 |
| 1726267200 | 183.3 | 7.58 | 4.31 | 178.37 | 184.5 | 177.58 | 1158512 |
| 1726180800 | 175.72 | 5.73 | 3.37 | 169.99 | 176.03 | 169.05 | 1098900 |
| 1726094400 | 169.99 | -0.97 | -0.57 | 169.49 | 171.14 | 163.37 | 1260781 |
| 1726008000 | 170.96 | 4.8 | 2.89 | 167.27 | 171.25 | 165.69 | 938138 |
| 1725921600 | 166.16 | -2.35 | -1.39 | 169.6 | 170.72 | 166.08 | 1041159 |
| 1725662400 | 168.51 | 0.96 | 0.57 | 172.52 | 174.35 | 167.18 | 1826753 |
| 1725576000 | 167.55 | -1.33 | -0.79 | 168.03 | 170.74 | 165.975 | 1507004 |
| 1725489600 | 168.88 | 0.23 | 0.14 | 167.84 | 170.04 | 165.72 | 1688124 |
| 1725403200 | 168.65 | -5.35 | -3.07 | 175.16 | 175.56 | 167.88 | 1878033 |
| 1725057600 | 174 | 1.84 | 1.07 | 174.09 | 175.135 | 170.5 | 1260296 |
| 1724971200 | 172.16 | -0.74 | -0.43 | 174.36 | 175.27 | 171.45 | 792372 |
| 1724884800 | 172.9 | -1.72 | -0.98 | 172.93 | 174.01 | 171.34 | 843214 |
| 1724798400 | 174.62 | -1.79 | -1.01 | 174.26 | 175.12 | 171.67 | 1077960 |
| 1724712000 | 176.41 | -5.8 | -3.18 | 183.36 | 185.2 | 175.39 | 1575473 |
| 1724452800 | 182.21 | 14.66 | 8.75 | 169.13 | 183.02 | 168.35 | 2659902 |
| 1724366400 | 167.55 | -0.7 | -0.42 | 168.38 | 169.665 | 166.3548 | 1102193 |
| 1724280000 | 168.25 | 4.1 | 2.50 | 165.69999 | 168.33 | 164.94999 | 1181690 |
| 1724193600 | 164.15 | 0.84 | 0.51 | 163.74 | 165.63 | 162.36 | 1253605 |
| 1724107200 | 163.31 | 2.18 | 1.35 | 162.55 | 164.7499 | 162.01 | 1015698 |
| 1723848000 | 161.13 | -3.52 | -2.14 | 164.755 | 165.57 | 160.84 | 1226053 |
| 1723761600 | 164.65 | 4.05 | 2.52 | 164.21 | 167.1199 | 162.6 | 1213014 |
| 1723675200 | 160.6 | -0.3 | -0.19 | 162.72999 | 164.4001 | 158.84 | 1747817 |
| 1723588800 | 160.9 | 7.6 | 4.96 | 157.3201 | 161.51 | 155.84 | 1539974 |
| 1723502400 | 153.3 | -2.21 | -1.42 | 155.28 | 158.1 | 152.81 | 1332956 |
| 1723243200 | 155.51 | 2.36 | 1.54 | 153.16 | 156.58 | 151.3 | 1030210 |
| 1723156800 | 153.15 | 0.29 | 0.19 | 155.66 | 156.0811 | 151.75 | 1871615 |
| 1723070400 | 152.86 | -2.87 | -1.84 | 159.37 | 164.77 | 151.46 | 2814957 |
| 1722984000 | 155.72999 | 6.08 | 4.06 | 138.93 | 161.36 | 137.22 | 3883974 |
| 1722897600 | 149.65 | -2.5 | -1.64 | 139.97 | 153.35499 | 139.33 | 3029797 |
| 1722638400 | 152.15 | -7.35 | -4.61 | 151 | 152.59 | 147.88 | 2571482 |
| 1722552000 | 159.5 | -7.87 | -4.70 | 165.47 | 170.88 | 157.54 | 1805226 |
| 1722465600 | 167.37 | -0.26 | -0.16 | 169.65 | 174.89 | 167.04 | 1833920 |
| 1722379200 | 167.63 | -0.46 | -0.27 | 169.84 | 171.34 | 164.72 | 1343905 |
| 1722292800 | 168.09 | 0.6 | 0.36 | 167.92 | 169.75 | 166.15 | 1172577 |
| 1722033600 | 167.49 | 8.76 | 5.52 | 164.52 | 169.95 | 163.09 | 1748107 |
| 1721947200 | 158.72999 | 4.61 | 2.99 | 155.87 | 163.47999 | 153.5401 | 1818328 |
| 1721860800 | 154.12 | -9.76 | -5.96 | 161.85 | 165.15 | 153.75 | 1706478 |
| 1721774400 | 163.88 | 2.91 | 1.81 | 158.94 | 164.83949 | 158.36 | 1585902 |
| 1721688000 | 160.965 | 2.97 | 1.88 | 160 | 161.15 | 156.13 | 802798 |
| 1721428800 | 158 | -0.94 | -0.59 | 158.43 | 160.94999 | 156.82 | 1091902 |
| 1721342400 | 158.94 | 0.06 | 0.04 | 161.31 | 167.22999 | 158.38999 | 2607956 |
| 1721256000 | 158.88 | -6.56 | -3.97 | 162.10499 | 162.59 | 158.74 | 2335456 |
| 1721169600 | 165.44 | 12.27 | 8.01 | 155.66999 | 165.755 | 155.16999 | 2725514 |
| 1721083200 | 153.16999 | 0.44 | 0.29 | 153.79 | 158.61 | 152.72 | 1939268 |
| 1720824000 | 152.72999 | 5.84 | 3.98 | 150 | 155.47999 | 148.69999 | 2897391 |
| 1720737600 | 146.88999 | 10.17 | 7.44 | 142.5 | 147.75 | 142.5 | 3097655 |
| 1720651200 | 136.72 | 2.42 | 1.80 | 135.6 | 137.13 | 133.7173 | 1660824 |
| 1720564800 | 134.3 | -0.19 | -0.14 | 133.25 | 135.52 | 133 | 1188306 |
| 1720478400 | 134.49 | 1.89 | 1.43 | 134.01 | 134.565 | 131.99 | 1474331 |
| 1720219200 | 132.6 | -1.78 | -1.32 | 133.12 | 133.82 | 130.7501 | 1560969 |
| 1720040640 | 134.38 | -0.36 | -0.27 | 135.12 | 136.81 | 133.84 | 679205 |
| 1719960000 | 134.74 | 0.75 | 0.56 | 132.63999 | 135.94 | 132.63999 | 1401341 |
| 1719873600 | 133.99 | -4.42 | -3.19 | 139.55 | 139.94 | 133.15 | 1911283 |
| 1719614400 | 138.41 | 0.55 | 0.40 | 138 | 139.75 | 136.71 | 3207633 |
| 1719528000 | 137.86 | 1.12 | 0.82 | 136.93 | 137.9 | 135.495 | 1908180 |
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
