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 | -0.99 | -0.528733176672 | 187.24 | 193.735 | 178.19 | 88114 | 187.53306782 | DR |
| 4 | -0.51 | -0.273077746841 | 186.76 | 194.21 | 178.19 | 78346 | 188.44886495 | DR |
| 12 | 7.85 | 4.40022421525 | 178.4 | 200 | 172.455 | 68448 | 186.00626538 | DR |
| 26 | 37.53 | 25.2353415815 | 148.72 | 200 | 146.62 | 72821 | 178.39338957 | DR |
| 52 | 23.25 | 14.263803681 | 163 | 200 | 139.6375 | 62206 | 171.87537934 | DR |
| 156 | 47.56 | 34.292306583 | 138.69 | 200.85 | 107.25 | 61739 | 162.81736633 | DR |
| 260 | 58.89 | 46.2390075377 | 127.36 | 200.85 | 44.28 | 69678 | 128.71026201 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 186.25 | 0.9 | 0.49 | 180.08 | 187.54 | 178.19 | 73526 |
| 1738366800 | 185.35 | -7.35 | -3.81 | 191.51 | 193.24 | 184.19 | 94020 |
| 1738280400 | 192.7 | 4.8 | 2.55 | 188.42 | 193.735 | 187.06 | 64984 |
| 1738194000 | 187.9 | 0.86 | 0.46 | 187.79 | 187.9 | 182.43 | 90174 |
| 1738107600 | 187.04 | -0.8 | -0.43 | 187.24 | 187.54 | 185.01 | 108211 |
| 1738021200 | 187.84 | -1.56 | -0.82 | 188.33 | 188.58 | 184.82 | 71384 |
| 1737762000 | 189.4 | -0.13 | -0.07 | 190.44 | 190.44 | 186.57 | 131024 |
| 1737675600 | 189.53 | 0 | 0.00 | 189.53 | 189.53 | 189.53 | 0 |
| 1737589200 | 189.53 | 1.17 | 0.62 | 189.18 | 191.325 | 188.24 | 143381 |
| 1737502800 | 188.36 | -1.96 | -1.03 | 190.27 | 191.12 | 185.15 | 113834 |
| 1737157200 | 190.32 | 0.88 | 0.46 | 190.31 | 193.015 | 188.895 | 139663 |
| 1737070800 | 189.44 | -4.77 | -2.46 | 193.11 | 193.27 | 189.31 | 28828 |
| 1736984400 | 194.21 | 3.36 | 1.76 | 192 | 194.21 | 190.5 | 44209 |
| 1736898000 | 190.85 | 3.53 | 1.88 | 187.32 | 191.8181 | 187.32 | 39738 |
| 1736811600 | 187.32 | 4.47 | 2.44 | 179.95 | 187.48 | 179.95 | 65243 |
| 1736552400 | 182.85 | -0.99 | -0.54 | 184.28 | 185.31 | 181.37 | 43458 |
| 1736379600 | 183.84 | -4.6 | -2.44 | 188.075 | 188.48 | 181.96 | 30483 |
| 1736293200 | 188.44 | 3.93 | 2.13 | 187.98 | 190.21 | 185.88 | 37884 |
| 1736206800 | 184.51 | 5.69 | 3.18 | 181.85 | 186.97 | 181.85 | 24690 |
| 1735947600 | 178.82 | -3.15 | -1.73 | 181.75 | 181.75 | 177.54 | 43025 |
| 1735861200 | 181.97 | 6.98 | 3.99 | 177.55 | 182.33 | 177.18 | 36524 |
| 1735688400 | 174.99 | -0.35 | -0.20 | 174.34 | 176.35 | 173.75 | 38048 |
| 1735602000 | 175.34 | -3.37 | -1.89 | 178 | 178 | 172.455 | 88986 |
| 1735342800 | 178.71 | -1.13 | -0.63 | 180 | 181.06 | 177.61 | 27927 |
| 1735256400 | 179.84 | -1.79 | -0.99 | 182.65 | 182.88 | 179.84 | 32451 |
| 1735077840 | 181.63 | -0.69 | -0.38 | 180.93 | 185.83 | 180.56 | 20263 |
| 1734997200 | 182.32 | 1.2 | 0.66 | 180.35 | 182.33 | 177.675 | 34632 |
| 1734738000 | 181.12 | 0.56 | 0.31 | 180.92 | 184.17 | 180.09 | 42169 |
| 1734651600 | 180.56 | -2.33 | -1.27 | 184.34 | 187.15 | 179.44 | 39149 |
| 1734565200 | 182.89 | -3.31 | -1.78 | 187.57 | 187.57 | 182.6 | 58697 |
| 1734478800 | 186.2 | -2.18 | -1.16 | 186.01 | 191.01 | 186.01 | 64850 |
| 1734392400 | 188.38 | -0.42 | -0.22 | 186.88 | 190.315 | 186.88 | 71115 |
| 1734133200 | 188.8 | -0.35 | -0.19 | 190.28 | 190.45 | 183.84 | 102774 |
| 1734046800 | 189.15 | -2.12 | -1.11 | 191.19 | 193.97 | 188.92 | 26389 |
| 1733960400 | 191.27 | -5.01 | -2.55 | 196.84 | 196.87 | 188.49 | 94097 |
| 1733874000 | 196.28 | 0.01 | 0.01 | 196.51 | 197.42 | 194.46 | 27689 |
| 1733787600 | 196.27 | 4.32 | 2.25 | 195.2 | 197.77 | 193.865 | 48964 |
| 1733528400 | 191.95 | -5.91 | -2.99 | 197.3 | 197.34 | 191.48 | 64479 |
| 1733442000 | 197.86 | 12.45 | 6.71 | 188 | 198.14 | 188 | 64083 |
| 1733355600 | 185.41 | 2.01 | 1.10 | 182.77 | 185.76 | 182.2 | 74733 |
| 1733269200 | 183.4 | 0.89 | 0.49 | 184.06 | 184.36 | 180.19 | 62993 |
| 1733182800 | 182.51 | -5.47 | -2.91 | 186.82 | 188 | 180.125 | 124510 |
| 1732917840 | 187.98 | 1.11 | 0.59 | 185.41 | 187.98 | 184.775 | 20362 |
| 1732750800 | 186.87 | 3.42 | 1.86 | 182.67 | 187.14 | 182.27 | 56171 |
| 1732664400 | 183.45 | -1.8 | -0.97 | 184.48 | 184.48 | 180.92 | 332970 |
| 1732578000 | 185.25 | -1.83 | -0.98 | 185.56 | 187.65 | 184.69 | 64790 |
| 1732318800 | 187.08 | 2.06 | 1.11 | 185 | 188.1 | 184.35 | 75847 |
| 1732232400 | 185.02 | 0.55 | 0.30 | 184.155 | 186.82 | 182.48 | 65645 |
| 1732146000 | 184.47 | -2.81 | -1.50 | 187.51 | 187.51 | 182.99 | 41905 |
| 1732059600 | 187.28 | 0.6 | 0.32 | 184.57 | 187.73 | 183.14 | 59096 |
| 1731973200 | 186.68 | 5.02 | 2.76 | 182.45 | 186.715 | 181.405 | 38913 |
| 1731714000 | 181.66 | -0.48 | -0.26 | 181.23 | 182.49 | 180.78 | 62123 |
| 1731627600 | 182.14 | 5.55 | 3.14 | 177.26 | 182.28 | 176.47 | 96596 |
| 1731541200 | 176.59 | -0.39 | -0.22 | 176.96 | 177.5 | 175.48 | 45640 |
| 1731454800 | 176.98 | -1.41 | -0.79 | 178.4 | 178.4 | 175.46 | 74387 |
| 1731368400 | 178.39 | -0.51 | -0.29 | 178.9 | 178.9 | 175.9 | 48220 |
| 1731109200 | 178.9 | -3.71 | -2.03 | 180.72 | 180.72 | 178.21 | 46902 |
| 1731022800 | 182.61 | 7.72 | 4.41 | 175.72 | 183.18 | 175.72 | 85799 |
| 1730936400 | 174.89 | 2.74 | 1.59 | 165.04 | 175.96 | 163.76 | 59523 |
| 1730850000 | 172.15 | 2.4 | 1.41 | 169.835 | 172.57 | 166.49 | 50670 |
| 1730763600 | 169.75 | 3.41 | 2.05 | 166.52 | 171.15 | 166.52 | 50223 |
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
