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 | 1.65 | 0.825082508251 | 199.98 | 205.6 | 192.2 | 1064534 | 198.02479049 | CS |
| 4 | -5.73 | -2.76331018519 | 207.36 | 209.17 | 188.7 | 852628 | 198.52308189 | CS |
| 12 | -35.53 | -14.9814471243 | 237.16 | 239 | 188.7 | 922733 | 209.2010042 | CS |
| 26 | 7.65 | 3.94370553665 | 193.98 | 239.3 | 182.84 | 1022100 | 212.53218229 | CS |
| 52 | 72.13 | 55.6988416988 | 129.5 | 239.3 | 119.84 | 1115902 | 190.47426413 | CS |
| 156 | 60.23 | 42.5954738331 | 141.4 | 239.3 | 63.45 | 1561889 | 130.24610895 | CS |
| 260 | 161.8 | 406.226462465 | 39.83 | 239.3 | 13.46 | 1855407 | 97.3042091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 194.18 | -5.39 | -2.70 | 197 | 197.26 | 192.2 | 1337002 |
| 1732059600 | 199.57 | -0.91 | -0.45 | 198.26 | 200.98 | 192.705 | 1032341 |
| 1731973200 | 200.48 | 2.23 | 1.12 | 199.58 | 201.83 | 198.13 | 1064697 |
| 1731714000 | 198.25 | -0.47 | -0.24 | 195.91 | 201.25 | 195.91 | 905273 |
| 1731627600 | 198.72 | 1.39 | 0.70 | 197.21 | 203.83 | 197.21 | 1046202 |
| 1731541200 | 197.33 | -1.46 | -0.73 | 200.06 | 204.27 | 196.52 | 700946 |
| 1731454800 | 198.79 | 0.31 | 0.16 | 200.63 | 202.86 | 197.8375 | 967812 |
| 1731368400 | 198.48 | -4.46 | -2.20 | 205.19 | 205.41 | 197.55 | 683681 |
| 1731109200 | 202.94 | 2.96 | 1.48 | 198.87 | 203.89 | 198.87 | 725878 |
| 1731022800 | 199.98 | 4.86 | 2.49 | 195.98 | 202.13 | 195.84 | 841345 |
| 1730936400 | 195.12 | -2.98 | -1.50 | 200.9 | 201.175 | 188.7 | 1501587 |
| 1730850000 | 198.1 | 1.37 | 0.70 | 196.15 | 199.5105 | 195.145 | 694475 |
| 1730763600 | 196.73 | 3.03 | 1.56 | 194.18 | 199.5 | 194.08 | 695695 |
| 1730500800 | 193.7 | -2.05 | -1.05 | 196.86 | 197.9699 | 192.67 | 1261746 |
| 1730414400 | 195.75 | -5.13 | -2.55 | 199.05 | 200.85 | 195.75 | 833403 |
| 1730328000 | 200.88 | -1.25 | -0.62 | 201.92 | 204.49 | 200.44 | 559142 |
| 1730241600 | 202.13 | -3.14 | -1.53 | 202.21 | 203.35 | 198.42 | 664250 |
| 1730155200 | 205.27 | 0.9 | 0.44 | 205.48 | 207.55 | 204.7146 | 544996 |
| 1729896000 | 204.37 | -0.15 | -0.07 | 206.9 | 207.2 | 204 | 494952 |
| 1729809600 | 204.52 | -1.18 | -0.57 | 207.36 | 209.17 | 203.58 | 624988 |
| 1729723200 | 205.7 | -2.9 | -1.39 | 208 | 208.25 | 203.86 | 696027 |
| 1729636800 | 208.6 | -4.8 | -2.25 | 211.78 | 213.105 | 208.47 | 648770 |
| 1729550400 | 213.4 | -5.26 | -2.41 | 217.69 | 218.13 | 211.15 | 516044 |
| 1729291200 | 218.66 | 3.62 | 1.68 | 215.54 | 219.43 | 213.04 | 588220 |
| 1729204800 | 215.04 | 2.38 | 1.12 | 213.5 | 216.95 | 212.63 | 679055 |
| 1729118400 | 212.66 | 3.01 | 1.44 | 210.59 | 213.28 | 208.56 | 723308 |
| 1729032000 | 209.65 | 4.75 | 2.32 | 204.67 | 212.57 | 204.25 | 749325 |
| 1728945600 | 204.9 | -0.67 | -0.33 | 205.51 | 205.84 | 201.04 | 913339 |
| 1728686400 | 205.57 | 4.88 | 2.43 | 201.32 | 207 | 201.32 | 620340 |
| 1728600000 | 200.69 | -2.2 | -1.08 | 201.25 | 203.27 | 199.24 | 683077 |
| 1728513600 | 202.89 | -2.85 | -1.39 | 206.36 | 207.31 | 202.74 | 651468 |
| 1728427200 | 205.74 | -0.46 | -0.22 | 207.97 | 208.25 | 204.965 | 493974 |
| 1728340800 | 206.2 | -8.83 | -4.11 | 213 | 213.9999 | 201.27 | 1023428 |
| 1728081600 | 215.03 | 7.51 | 3.62 | 212 | 217.75 | 211.64 | 965577 |
| 1727995200 | 207.52 | 2.27 | 1.11 | 203.8 | 208.16 | 202.42 | 675551 |
| 1727908800 | 205.25 | -0.15 | -0.07 | 203.61 | 205.38 | 202.1 | 617639 |
| 1727822400 | 205.4 | -3.3 | -1.58 | 205.78 | 207.6654 | 202.7 | 805956 |
| 1727736000 | 208.7 | -0.44 | -0.21 | 208.46 | 209.32 | 205.1 | 1010133 |
| 1727476800 | 209.14 | -8.08 | -3.72 | 217.62 | 217.62 | 206.65 | 1390024 |
| 1727390400 | 217.22 | 2.04 | 0.95 | 221.19 | 227.05 | 215.67 | 1075307 |
| 1727304000 | 215.18 | -1.75 | -0.81 | 217.19 | 217.59 | 214.46 | 882678 |
| 1727217600 | 216.93 | 1.65 | 0.77 | 216.73 | 218.47 | 215.4 | 691832 |
| 1727131200 | 215.28 | 2.76 | 1.30 | 213.39 | 215.75 | 210.12 | 1079052 |
| 1726872000 | 212.52 | -2.91 | -1.35 | 214 | 214.55 | 211.04 | 1178423 |
| 1726785600 | 215.43 | 2.85 | 1.34 | 216.87 | 218.27 | 213.23 | 749857 |
| 1726699200 | 212.58 | -0.68 | -0.32 | 214.45 | 219.03 | 210.5 | 1005626 |
| 1726612800 | 213.26 | 0.93 | 0.44 | 213.6 | 214.36 | 211.63 | 840266 |
| 1726526400 | 212.33 | -4.62 | -2.13 | 217.24 | 219.05 | 210.67 | 1012265 |
| 1726267200 | 216.95 | 6.25 | 2.97 | 212.09 | 218.11 | 212.09 | 742898 |
| 1726180800 | 210.7 | 2.42 | 1.16 | 208.55 | 212.35 | 208.55 | 619797 |
| 1726094400 | 208.28 | 1.35 | 0.65 | 206.02 | 208.43 | 202.35 | 883672 |
| 1726008000 | 206.93 | -0.5 | -0.24 | 207.67 | 207.87 | 204.19 | 921022 |
| 1725921600 | 207.43 | -0.61 | -0.29 | 209.89 | 209.89 | 205.21 | 1262855 |
| 1725662400 | 208.04 | -6.79 | -3.16 | 215.06 | 215.76 | 206.96 | 1295285 |
| 1725576000 | 214.83 | -5.94 | -2.69 | 218.77 | 220.105 | 210.92 | 1363255 |
| 1725489600 | 220.77 | -11.35 | -4.89 | 216.96 | 221.47 | 207.49 | 3671280 |
| 1725403200 | 232.12 | -4.84 | -2.04 | 236.51 | 239 | 230.23 | 2106827 |
| 1725057600 | 236.96 | 1.9 | 0.81 | 236.6 | 237.355 | 232.05 | 1086962 |
| 1724971200 | 235.06 | 0.09 | 0.04 | 237.16 | 238.6699 | 233.4 | 802505 |
| 1724884800 | 234.97 | -1.33 | -0.56 | 234.78 | 236.76 | 233.47 | 698866 |
| 1724798400 | 236.3 | 1.25 | 0.53 | 233.16 | 238.471 | 232.11 | 694792 |
| 1724712000 | 235.05 | -4.13 | -1.73 | 238.63 | 238.63 | 232.4 | 856916 |
| 1724452800 | 239.18 | 4.03 | 1.71 | 237.18 | 239.3 | 234.4801 | 663467 |
| 1724366400 | 235.15 | -0.3 | -0.13 | 234.72 | 237.54 | 233.2316 | 806144 |
| 1724280000 | 235.45 | 10.85 | 4.83 | 230 | 236.25 | 229.96 | 1254846 |
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
