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 | -15.58 | -9.08031239072 | 171.58 | 171.73 | 156 | 2721045 | 159.94721501 | CS |
| 4 | -8 | -4.87804878049 | 164 | 172.11 | 156 | 2342793 | 163.92328265 | CS |
| 12 | -36.12 | -18.8007495315 | 192.12 | 194.22 | 156 | 2225575 | 171.88541546 | CS |
| 26 | 5.39 | 3.57877962951 | 150.61 | 198 | 147.21 | 2050718 | 171.53961302 | CS |
| 52 | 18.49 | 13.4462948149 | 137.51 | 198 | 135.54 | 1909358 | 159.52252429 | CS |
| 156 | 19.62 | 14.3862736472 | 136.38 | 198 | 85.76 | 2032587 | 130.10241444 | CS |
| 260 | 34.87 | 28.7872533642 | 121.13 | 198 | 85.76 | 1951352 | 135.42243598 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 156.32 | -0.95 | -0.60 | 156.69999 | 157.77 | 154.72999 | 5766543 |
| 1740699600 | 157.27 | -2.11 | -1.32 | 160.94 | 161.465 | 156.58 | 2292770 |
| 1740613200 | 159.38 | 1.22 | 0.77 | 159.02 | 161.08 | 158.6604 | 1896307 |
| 1740526800 | 158.16 | -1.53 | -0.96 | 160.26 | 161.0825 | 157.43 | 2952197 |
| 1740440400 | 159.69 | -5.67 | -3.43 | 163.97 | 164.415 | 157.31 | 3967888 |
| 1740181200 | 165.36 | -6.64 | -3.86 | 171.58 | 171.73 | 164.61 | 2496065 |
| 1740094800 | 172 | 2.39 | 1.41 | 169.71 | 172.11 | 167.7746 | 2131824 |
| 1740008400 | 169.61 | 3.96 | 2.39 | 165.32 | 169.97 | 164.66999 | 2118375 |
| 1739922000 | 165.65 | 1.37 | 0.83 | 166.03 | 167.86 | 164.72999 | 2356633 |
| 1739576400 | 164.28 | -0.53 | -0.32 | 164 | 165.66 | 157.22 | 4794957 |
| 1739490000 | 164.81 | 1.59 | 0.97 | 162.58 | 165.15 | 161.53 | 2707272 |
| 1739403600 | 163.22 | -2.44 | -1.47 | 162.05 | 164.83 | 161.4912 | 1803086 |
| 1739317200 | 165.66 | -0.73 | -0.44 | 165 | 166.13 | 164.19999 | 2569605 |
| 1739230800 | 166.38999 | -1.68 | -1.00 | 168.28 | 168.71 | 165.475 | 2159889 |
| 1738971600 | 168.07 | -0.04 | -0.02 | 168.38 | 169.1699 | 166.76 | 1042272 |
| 1738885200 | 168.11 | 0.92 | 0.55 | 168.21 | 168.77 | 166.52 | 1275386 |
| 1738798800 | 167.19 | 3.85 | 2.36 | 164.83 | 167.38999 | 163.19 | 1647585 |
| 1738712400 | 163.34 | 1.91 | 1.18 | 159.69999 | 163.94999 | 159.29 | 2055067 |
| 1738626000 | 161.43 | -2.43 | -1.48 | 161.63999 | 162.47 | 159.84 | 2242241 |
| 1738366800 | 163.86 | -0.37 | -0.23 | 164 | 167.69999 | 163.72 | 2003656 |
| 1738280400 | 164.22999 | 2.5 | 1.55 | 163.6 | 165.87 | 162.13999 | 1957743 |
| 1738194000 | 161.72999 | -0.41 | -0.25 | 162.27 | 164.38 | 160.5 | 2656963 |
| 1738107600 | 162.13999 | -2.6 | -1.58 | 164.44 | 164.44 | 156.09 | 4727918 |
| 1738021200 | 164.74 | -15.76 | -8.73 | 166.13 | 166.3 | 156.32 | 8178429 |
| 1737762000 | 180.5 | -1.94 | -1.06 | 183.21 | 184.65 | 180.27 | 1834038 |
| 1737675600 | 182.44 | 0 | 0.00 | 182.44 | 182.44 | 182.44 | 0 |
| 1737589200 | 182.44 | -1.12 | -0.61 | 184.49 | 187.74 | 181.875 | 2623941 |
| 1737502800 | 183.56 | 5.13 | 2.88 | 180.675 | 184.01 | 180.02 | 1898041 |
| 1737157200 | 178.43 | -1.67 | -0.93 | 181.17 | 181.83 | 178.15 | 1665024 |
| 1737070800 | 180.1 | 5.19 | 2.97 | 175.6 | 180.25 | 175.2201 | 1734763 |
| 1736984400 | 174.91 | 1.02 | 0.59 | 179.88 | 179.99 | 174.13 | 1859838 |
| 1736898000 | 173.89 | 1.97 | 1.15 | 172.67 | 174.5 | 172.0004 | 1536881 |
| 1736811600 | 171.92 | -1.42 | -0.82 | 171.99 | 173.14 | 170.03 | 1799019 |
| 1736552400 | 173.34 | -7.53 | -4.16 | 177.24 | 178.21 | 172.7901 | 2781307 |
| 1736379600 | 180.87 | 0.99 | 0.55 | 179.99 | 181.89 | 179.42 | 1728639 |
| 1736293200 | 179.88 | 0.28 | 0.16 | 182.5 | 184.64 | 177.72 | 2288475 |
| 1736206800 | 179.6 | -2.14 | -1.18 | 181.94 | 183.77 | 179.24 | 2016441 |
| 1735947600 | 181.74 | 4.74 | 2.68 | 178.11 | 181.98 | 177.835 | 1573926 |
| 1735861200 | 177 | -0.33 | -0.19 | 177.69 | 178.88 | 176.06 | 1285897 |
| 1735688400 | 177.33 | 1.11 | 0.63 | 178.33 | 178.5 | 176.0955 | 1434051 |
| 1735602000 | 176.22 | -1.92 | -1.08 | 176.47 | 177.0016 | 174.46 | 1027680 |
| 1735342800 | 178.14 | -1.36 | -0.76 | 178.22 | 179.615 | 177.33 | 822875 |
| 1735256400 | 179.5 | -0.9 | -0.50 | 179.19 | 179.9899 | 178.5 | 693539 |
| 1735077840 | 180.4 | 1.93 | 1.08 | 178.37 | 180.4 | 177.95 | 683749 |
| 1734997200 | 178.47 | -0.1 | -0.06 | 178.69 | 179.12 | 176.55 | 2166530 |
| 1734738000 | 178.57 | 1.76 | 1.00 | 176.81 | 181.47 | 175.78 | 4801687 |
| 1734651600 | 176.81 | -0.15 | -0.08 | 177.52 | 180.7 | 176.31 | 2975660 |
| 1734565200 | 176.96 | -8.04 | -4.35 | 184.76 | 185.27 | 176.66 | 2403314 |
| 1734478800 | 185 | -0.47 | -0.25 | 184.4 | 186.37 | 183.48 | 1507761 |
| 1734392400 | 185.47 | 0.43 | 0.23 | 185.22 | 187.8 | 184.9 | 1258079 |
| 1734133200 | 185.04 | -2.09 | -1.12 | 186.78 | 187.35 | 184.915 | 1566542 |
| 1734046800 | 187.13 | -0.09 | -0.05 | 186.88 | 189.21 | 186.5 | 2061169 |
| 1733960400 | 187.22 | 1.51 | 0.81 | 186.25 | 188.43 | 186.165 | 1870913 |
| 1733874000 | 185.71 | -2.46 | -1.31 | 188 | 188.672 | 185.2 | 1865510 |
| 1733787600 | 188.17 | -4.52 | -2.35 | 193.48 | 194.22 | 186.91 | 2308943 |
| 1733528400 | 192.69 | 1.61 | 0.84 | 192.12 | 192.8 | 190.21 | 2072691 |
| 1733442000 | 191.08 | 0.24 | 0.13 | 189.7 | 191.13 | 188.55 | 1507533 |
| 1733355600 | 190.84 | -0.23 | -0.12 | 191.24 | 192.1 | 190.0601 | 1506291 |
| 1733269200 | 191.07 | -1.09 | -0.57 | 192.31 | 192.88 | 190.71 | 1186590 |
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
