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 | -8.15 | -3.14793356508 | 258.9 | 262.6 | 234.41 | 2550383 | 246.81726285 | CS |
| 4 | 8.53 | 3.52159194121 | 242.22 | 268.3392 | 234.41 | 2482935 | 252.39783916 | CS |
| 12 | 83.5 | 49.9252615845 | 167.25 | 268.3392 | 165.11 | 2901273 | 216.96277579 | CS |
| 26 | 142.78 | 132.240437158 | 107.97 | 268.3392 | 100.05 | 3450970 | 167.16689501 | CS |
| 52 | 210.54 | 523.601094255 | 40.21 | 268.3392 | 37.47 | 4936220 | 104.34413431 | CS |
| 156 | -19.43 | -7.19150196166 | 270.18 | 274.35 | 3.55 | 11807637 | 38.71350278 | CS |
| 260 | 156.23 | 165.287769784 | 94.52 | 376.83 | 3.55 | 7797000 | 51.97887064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 247.77 | -3.18 | -1.27 | 249.0132 | 251.235 | 246.7244 | 1664627 |
| 1733960400 | 250.95 | 14.43 | 6.10 | 239.71 | 251.79 | 237.7 | 2811837 |
| 1733874000 | 236.52 | -7.51 | -3.08 | 239.71 | 246.78 | 234.41 | 2933554 |
| 1733787600 | 244.03 | -7.18 | -2.86 | 254.07 | 254.3614 | 243.85 | 2554902 |
| 1733528400 | 251.21 | -4.52 | -1.77 | 258.2 | 258.2 | 246.68 | 2728467 |
| 1733442000 | 255.73 | -4.4 | -1.69 | 257.87 | 262.6 | 255.21 | 1583212 |
| 1733355600 | 260.13 | 4.37 | 1.71 | 255.49 | 260.25 | 252.4 | 1630791 |
| 1733269200 | 255.76 | 0.82 | 0.32 | 253.52 | 256.91269 | 251.01 | 1650700 |
| 1733182800 | 254.94 | -5.48 | -2.10 | 260.69 | 261.76 | 251 | 2258626 |
| 1732917840 | 260.42 | 5.45 | 2.14 | 257.8 | 262 | 257.06 | 1409372 |
| 1732750800 | 254.97 | -1.03 | -0.40 | 257 | 257 | 247.5001 | 1761803 |
| 1732664400 | 256 | -4.8 | -1.84 | 258.85 | 260.82 | 254.6 | 1766628 |
| 1732578000 | 260.8 | 1.44 | 0.56 | 265 | 268.3392 | 257.92 | 9426440 |
| 1732318800 | 259.36 | 10.98 | 4.42 | 255.24 | 263.61 | 252 | 3670542 |
| 1732232400 | 248.38 | 3.88 | 1.59 | 245.38 | 249.71 | 243.51 | 1507492 |
| 1732146000 | 244.5 | -4.93 | -1.98 | 252.33 | 254 | 243.76 | 1741219 |
| 1732059600 | 249.43 | 4.74 | 1.94 | 239.71 | 250.65 | 239.71 | 1723512 |
| 1731973200 | 244.69 | 3.69 | 1.53 | 242.18 | 247.135 | 241.0264 | 1608228 |
| 1731714000 | 241 | 0.56 | 0.23 | 237.845 | 242.6971 | 235.2 | 1961507 |
| 1731627600 | 240.44 | 0.46 | 0.19 | 241.31 | 245.24 | 239.2501 | 1796651 |
| 1731541200 | 239.98 | -6.77 | -2.74 | 249.3 | 249.3 | 237.64 | 1876923 |
| 1731454800 | 246.75 | -3.31 | -1.32 | 247 | 250.5564 | 243.2904 | 1908827 |
| 1731368400 | 250.06 | 5.71 | 2.34 | 247.87 | 254.84 | 246.85 | 2450839 |
| 1731109200 | 244.35 | 2.92 | 1.21 | 242 | 245.93 | 239.1901 | 1949757 |
| 1731022800 | 241.43 | 2.5 | 1.05 | 241.2 | 244.84 | 238.46 | 2347431 |
| 1730936400 | 238.93 | 3.25 | 1.38 | 244.08 | 244.76 | 233.6635 | 2993300 |
| 1730850000 | 235.68 | 9.6 | 4.25 | 230.66 | 236.36 | 229.07 | 2396026 |
| 1730763600 | 226.08 | -3 | -1.31 | 226.3 | 229.18 | 219.71 | 3786472 |
| 1730500800 | 229.08 | -18.23 | -7.37 | 245.68 | 248.5 | 228.05 | 5853629 |
| 1730414400 | 247.31 | 40 | 19.29 | 239.01 | 259.39 | 233.28 | 13462076 |
| 1730328000 | 207.31 | -1.43 | -0.69 | 210.0449 | 213.98 | 207.2 | 5651480 |
| 1730241600 | 208.74 | 3.72 | 1.81 | 204.0399 | 209.24 | 202.7 | 2378983 |
| 1730155200 | 205.02 | 2.49 | 1.23 | 205.25 | 208.3 | 204.15 | 2520528 |
| 1729896000 | 202.53 | 2.31 | 1.15 | 199.97 | 203.72 | 197.57 | 2529235 |
| 1729809600 | 200.22 | 2.88 | 1.46 | 198 | 203.24 | 196.33 | 2906516 |
| 1729723200 | 197.34 | -0.01 | -0.01 | 196.675 | 200.5 | 194.14 | 2487400 |
| 1729636800 | 197.35 | 5.86 | 3.06 | 189.68 | 198.09 | 189.5 | 2744959 |
| 1729550400 | 191.49 | 0.18 | 0.09 | 190.75 | 193.49 | 188.883 | 1568900 |
| 1729291200 | 191.31 | -0.61 | -0.32 | 191.69 | 193.84 | 188.29 | 1922010 |
| 1729204800 | 191.92 | -1.48 | -0.77 | 194.54 | 196.36 | 189.795 | 1835424 |
| 1729118400 | 193.4 | 1.38 | 0.72 | 193.19 | 195.17 | 189.51 | 1783372 |
| 1729032000 | 192.02 | 2.93 | 1.55 | 189.15 | 194.5737 | 188.67 | 3618417 |
| 1728945600 | 189.09 | -3.16 | -1.64 | 193.75 | 194.17 | 187.77 | 2182317 |
| 1728686400 | 192.25 | 0.68 | 0.35 | 189.1 | 194.75 | 189.1 | 1809379 |
| 1728600000 | 191.57 | 1.5 | 0.79 | 188.75 | 193.18 | 187.73 | 1992923 |
| 1728513600 | 190.07 | -0.92 | -0.48 | 192.86 | 193.49 | 188.4 | 2588088 |
| 1728427200 | 190.99 | 11.26 | 6.26 | 183.14 | 191 | 183.0759 | 4198397 |
| 1728340800 | 179.73 | -0.44 | -0.24 | 179.825 | 183.41 | 177.65 | 2291568 |
| 1728081600 | 180.17 | 3.53 | 2.00 | 179.75 | 182.84 | 176.61 | 2109240 |
| 1727995200 | 176.64 | -0.31 | -0.18 | 176.74 | 179.93 | 174.0301 | 1722718 |
| 1727908800 | 176.95 | 1.15 | 0.65 | 174.1456 | 177.61 | 171.82 | 1915450 |
| 1727822400 | 175.8 | 1.69 | 0.97 | 174.31 | 178.4 | 172.1 | 3316061 |
| 1727735520 | 174.11 | 4.33 | 2.55 | 167.62 | 175 | 167.19999 | 2524648 |
| 1727476800 | 169.78 | -1.43 | -0.84 | 171.12 | 172.83 | 168.1 | 1667073 |
| 1727390400 | 171.21 | 1.56 | 0.92 | 169.49 | 171.37 | 165.915 | 2740871 |
| 1727304000 | 169.65 | -3.05 | -1.77 | 171.89 | 173.45 | 168.72 | 2352904 |
| 1727217600 | 172.7 | -2.45 | -1.40 | 172.29 | 173.87 | 169.09 | 3441623 |
| 1727131200 | 175.15 | 1.3 | 0.75 | 170.66 | 176.2 | 167.1201 | 4046975 |
| 1726872000 | 173.85 | 3.11 | 1.82 | 170.2 | 176.33 | 167.8 | 5392758 |
| 1726785600 | 170.74 | 9.11 | 5.64 | 166.51 | 171.6673 | 165.11 | 4895748 |
| 1726699200 | 161.63 | 5.05 | 3.23 | 158.08 | 167.75 | 157.79 | 6231974 |
| 1726612800 | 156.58 | 3.68 | 2.41 | 153.43 | 158.2999 | 151.6 | 2985757 |
| 1726526400 | 152.9 | 11 | 7.75 | 143.15 | 153.56 | 143.15 | 5573556 |
| 1726267200 | 141.9 | 1.38 | 0.98 | 142.38999 | 144.44 | 140.22999 | 1725876 |
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
