We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.73 | -0.998729938806 | 173.22 | 173.95 | 167.875 | 225955 | 171.52035694 | CS |
| 4 | 14.93 | 9.53628002044 | 156.56 | 177.6899 | 154.52 | 307203 | 167.87657626 | CS |
| 12 | -13.11 | -7.10184182015 | 184.6 | 188.52 | 146.7857 | 267333 | 165.18623215 | CS |
| 26 | 19.75 | 13.0156847239 | 151.74 | 188.52 | 141.19 | 240814 | 161.89165592 | CS |
| 52 | 48.01 | 38.8807904114 | 123.48 | 188.52 | 118.48 | 235670 | 151.38772059 | CS |
| 156 | 69.28 | 67.7820174151 | 102.21 | 188.52 | 67.28 | 271315 | 113.01511496 | CS |
| 260 | 83.45 | 94.7864606997 | 88.04 | 188.52 | 36.77 | 294694 | 95.62179506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 171.49 | 2.87 | 1.70 | 168.62 | 172.28 | 168.49 | 220963 |
| 1739490000 | 168.62 | -1.48 | -0.87 | 170.38 | 170.65 | 167.875 | 135546 |
| 1739403600 | 170.1 | -1.9 | -1.10 | 169.61 | 171.87 | 168.06 | 190443 |
| 1739317200 | 172 | -1.5 | -0.86 | 171.55 | 173.27 | 169.34 | 316821 |
| 1739230800 | 173.5 | 1.35 | 0.78 | 173.95 | 173.95 | 171.4 | 151888 |
| 1738971600 | 172.15 | -0.64 | -0.37 | 173.22 | 173.5 | 171.3326 | 331062 |
| 1738885200 | 172.79 | -0.44 | -0.25 | 173.83 | 174.62 | 170.57 | 187959 |
| 1738798800 | 173.23 | 2 | 1.17 | 172.76 | 174.32 | 170.6838 | 202730 |
| 1738712400 | 171.23 | 1.92 | 1.13 | 168.64 | 171.51 | 167.9342 | 172107 |
| 1738626000 | 169.31 | -1.01 | -0.59 | 167.52 | 171.63 | 165.96 | 218892 |
| 1738366800 | 170.32 | -1.32 | -0.77 | 172.43 | 172.43 | 169.51 | 344313 |
| 1738280400 | 171.64 | 0.85 | 0.50 | 174.84 | 176.83 | 170.4373 | 296598 |
| 1738194000 | 170.79 | -5.02 | -2.86 | 175.33 | 177 | 170.79 | 401745 |
| 1738107600 | 175.81 | 19.37 | 12.38 | 163 | 177.6899 | 163 | 730853 |
| 1738021200 | 156.44 | -5.24 | -3.24 | 159.8 | 160.5593 | 154.74 | 522657 |
| 1737762000 | 161.68 | -0.19 | -0.12 | 163.44999 | 165.66999 | 160.3 | 490374 |
| 1737675600 | 161.87 | 0 | 0.00 | 161.87 | 161.87 | 161.87 | 0 |
| 1737589200 | 161.87 | -0.59 | -0.36 | 162.63 | 164.3 | 161.16 | 176310 |
| 1737502800 | 162.46 | 6.46 | 4.14 | 158.85 | 162.9 | 157.53 | 283599 |
| 1737157200 | 156 | 0.55 | 0.35 | 156.56 | 159.07 | 154.52 | 363392 |
| 1737070800 | 155.44999 | 0.7 | 0.45 | 155.43 | 156.78 | 154.29419 | 126642 |
| 1736984400 | 154.75 | 3.89 | 2.58 | 154.38999 | 155.87 | 152.5 | 194824 |
| 1736898000 | 150.86 | -0.71 | -0.47 | 152.69999 | 154.725 | 150.16999 | 275266 |
| 1736811600 | 151.57 | 1.24 | 0.82 | 148.11 | 151.87 | 146.7857 | 164990 |
| 1736552400 | 150.33 | -3.33 | -2.17 | 149.91999 | 151.47999 | 149.13999 | 154565 |
| 1736379600 | 153.66 | 1.26 | 0.83 | 150 | 153.8 | 149.3401 | 174946 |
| 1736293200 | 152.4 | -1.07 | -0.70 | 153.805 | 153.99 | 151.3 | 266308 |
| 1736206800 | 153.47 | -1.65 | -1.06 | 156.5522 | 156.5522 | 152.0401 | 195117 |
| 1735947600 | 155.12 | 4.14 | 2.74 | 151.93 | 155.52 | 150.66 | 223013 |
| 1735861200 | 150.97999 | -0.77 | -0.51 | 151.685 | 153.88 | 149.88 | 207212 |
| 1735688400 | 151.75 | -0.44 | -0.29 | 153.63999 | 154.9 | 151.02 | 231290 |
| 1735602000 | 152.19 | -1.75 | -1.14 | 152.49 | 153.41 | 150.24 | 133682 |
| 1735342800 | 153.94 | -2.48 | -1.59 | 155.5 | 156.97 | 152.715 | 147420 |
| 1735256400 | 156.41999 | 0.54 | 0.35 | 155.19999 | 156.93 | 154.18 | 201761 |
| 1735077840 | 155.88 | 2.84 | 1.86 | 152.68 | 155.88 | 152.25 | 126686 |
| 1734997200 | 153.04 | 0.24 | 0.16 | 150.99 | 154.115 | 150.99 | 195376 |
| 1734738000 | 152.8 | 0.27 | 0.18 | 151.54 | 154.19999 | 150.47999 | 867949 |
| 1734651600 | 152.53 | -0.84 | -0.55 | 156.07 | 157.3 | 152.25 | 267206 |
| 1734565200 | 153.37 | -6.3 | -3.95 | 161 | 161.35 | 152.915 | 276077 |
| 1734478800 | 159.66999 | -4.74 | -2.88 | 162.28 | 162.62 | 159.07789 | 246515 |
| 1734392400 | 164.41 | -0.56 | -0.34 | 164.32499 | 165.5 | 163.08 | 232755 |
| 1734133200 | 164.97 | -1.16 | -0.70 | 167.165 | 168.71 | 163.66 | 177536 |
| 1734046800 | 166.13 | -3.93 | -2.31 | 168.88 | 169.76 | 165.86 | 438139 |
| 1733960400 | 170.06 | 0.71 | 0.42 | 170.785 | 173.77 | 169.005 | 497376 |
| 1733874000 | 169.35 | -0.97 | -0.57 | 170.735 | 174.05 | 169.345 | 278774 |
| 1733787600 | 170.32 | -6.05 | -3.43 | 177.38 | 177.38 | 169.74 | 361357 |
| 1733528400 | 176.37 | 0.2 | 0.11 | 176.09 | 178.3196 | 175.55 | 183450 |
| 1733442000 | 176.17 | -1.67 | -0.94 | 177.85 | 179.45 | 175.78 | 160165 |
| 1733355600 | 177.84 | -0.93 | -0.52 | 178.49 | 179.425 | 177.12 | 142990 |
| 1733269200 | 178.77 | -2.47 | -1.36 | 178.71 | 180.5 | 176.59 | 266212 |
| 1733182800 | 181.24 | -0.84 | -0.46 | 182.62 | 184.56 | 180.55 | 190506 |
| 1732917840 | 182.08 | 0.48 | 0.26 | 182.885 | 183.2 | 181.63 | 102558 |
| 1732750800 | 181.6 | -3.36 | -1.82 | 186 | 187.4266 | 180.518 | 150777 |
| 1732664400 | 184.96 | 0.16 | 0.09 | 183.295 | 185.99 | 181.7445 | 230439 |
| 1732578000 | 184.8 | 0.44 | 0.24 | 186.43 | 187.02 | 182.54 | 427543 |
| 1732318800 | 184.36 | 1.2 | 0.66 | 185.55 | 185.55 | 182.19 | 280198 |
| 1732232400 | 183.16 | 4.17 | 2.33 | 179.37 | 183.24 | 178.39 | 261731 |
| 1732146000 | 178.99 | 0.6 | 0.34 | 178 | 179.17 | 174.07 | 125930 |
| 1732059600 | 178.39 | 7.18 | 4.19 | 170.99 | 179.365 | 170.6 | 597776 |
| 1731973200 | 171.21 | -2.29 | -1.32 | 171.57 | 173.66 | 170.81 | 236895 |
| 1731714000 | 173.5 | -0.41 | -0.24 | 173.37 | 175.105 | 172.74 | 120271 |
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
