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 | -6.79 | -2.92836503213 | 231.87 | 231.87 | 213.75 | 184491 | 222.94911802 | CS |
| 4 | -29.91 | -11.7298717597 | 254.99 | 270.35 | 202.91 | 174459 | 234.43234195 | CS |
| 12 | -77.71 | -25.6646520691 | 302.79 | 333.33 | 202.91 | 142400 | 262.22018767 | CS |
| 26 | -76.19 | -25.289607329 | 301.27 | 351.802 | 202.91 | 120955 | 284.72809794 | CS |
| 52 | 37.77 | 20.1644332924 | 187.31 | 351.802 | 182.35 | 116900 | 265.13527182 | CS |
| 156 | 111.08 | 97.4385964912 | 114 | 351.802 | 102.6 | 104907 | 187.37383338 | CS |
| 260 | 173.58 | 337.048543689 | 51.5 | 351.802 | 47.355 | 98191 | 159.49950806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 225.08 | 1.68 | 0.75 | 223.2 | 226.265 | 223.2 | 109162 |
| 1744843200 | 223.4 | -1.07 | -0.48 | 220.88 | 225.25 | 220.01 | 167056 |
| 1744756800 | 224.47 | -0.68 | -0.30 | 225.59 | 229.14 | 223.77 | 157353 |
| 1744670400 | 225.15 | 4.34 | 1.97 | 226.57 | 227.52 | 221.02 | 118057 |
| 1744411200 | 220.81 | -2.67 | -1.19 | 221.15 | 222.86 | 213.75 | 310594 |
| 1744324800 | 223.48 | -16.86 | -7.02 | 231.87 | 231.87 | 216.54 | 169397 |
| 1744238400 | 240.34 | 29.56 | 14.02 | 209.92 | 242.88 | 206.45 | 381661 |
| 1744152000 | 210.78 | -2.58 | -1.21 | 223.5 | 225.14 | 206.465 | 236927 |
| 1744065600 | 213.36 | -3.64 | -1.68 | 207.7 | 221.7305 | 202.91 | 264603 |
| 1743806400 | 217 | -13.04 | -5.67 | 218.1 | 222.53 | 209.965 | 320069 |
| 1743720000 | 230.04 | -28.92 | -11.17 | 240.26 | 245.75 | 227.76 | 163812 |
| 1743633600 | 258.95999 | 7.4 | 2.94 | 246.48 | 259.43 | 245.96 | 122191 |
| 1743547200 | 251.56 | 3.9 | 1.57 | 247.12 | 252.17 | 245 | 188543 |
| 1743460800 | 247.66 | 0.17 | 0.07 | 242.37 | 249.44 | 238.3701 | 135171 |
| 1743201600 | 247.49 | -6.3 | -2.48 | 253.74 | 253.74 | 244.44 | 132259 |
| 1743115200 | 253.79 | -9.79 | -3.71 | 262.48 | 262.48 | 251.765 | 133677 |
| 1743028800 | 263.58 | -5.31 | -1.97 | 270.33 | 270.33 | 263.15499 | 51961 |
| 1742942400 | 268.89 | 0.32 | 0.12 | 267.44 | 270.35 | 266.375 | 72126 |
| 1742856000 | 268.57 | 9.5 | 3.67 | 266.37 | 269.895 | 265.63 | 70965 |
| 1742596800 | 259.07 | 1.92 | 0.75 | 254.61 | 259.11 | 252.67 | 215926 |
| 1742510400 | 257.14999 | -0.55 | -0.21 | 254.99 | 260 | 254.99 | 76833 |
| 1742424000 | 257.7 | 4.91 | 1.94 | 254.74 | 259.46499 | 253.22 | 78321 |
| 1742337600 | 252.79 | -3.93 | -1.53 | 254.19 | 254.93 | 251.36 | 97762 |
| 1742251200 | 256.72 | 3.02 | 1.19 | 252.47 | 257.05 | 252.025 | 111111 |
| 1741992000 | 253.7 | 1.67 | 0.66 | 253.26 | 255.61 | 248.12 | 160147 |
| 1741905600 | 252.03 | -2.84 | -1.11 | 254.35 | 254.35 | 245.97 | 127566 |
| 1741819200 | 254.87 | 4.38 | 1.75 | 255.74 | 258.63 | 251.585 | 184172 |
| 1741732800 | 250.49 | 6.2 | 2.54 | 247.02 | 254.26 | 243.24 | 232381 |
| 1741646400 | 244.29 | -9.93 | -3.91 | 247.36 | 247.985 | 241.72 | 216127 |
| 1741390800 | 254.22 | -1.92 | -0.75 | 254.6 | 256.98 | 245.51 | 166135 |
| 1741304400 | 256.14 | -7.63 | -2.89 | 258.19 | 261.33999 | 253.875 | 166544 |
| 1741218000 | 263.77 | 1.7 | 0.65 | 263.11 | 264.8 | 258.25 | 202310 |
| 1741131600 | 262.07 | -21.02 | -7.43 | 273.66 | 275.1151 | 259.14999 | 193337 |
| 1741045200 | 283.08999 | -6.53 | -2.25 | 288.45 | 292.68 | 281.5 | 133071 |
| 1740786000 | 289.62 | 8.08 | 2.87 | 281.08 | 289.7 | 279.7239 | 139298 |
| 1740699600 | 281.54 | -1.65 | -0.58 | 284.79 | 286.185 | 280.39999 | 80732 |
| 1740613200 | 283.19 | 5.88 | 2.12 | 280.3 | 286.0924 | 280.3 | 99974 |
| 1740526800 | 277.31 | -2.88 | -1.03 | 282.25 | 282.25 | 275.07 | 141624 |
| 1740440400 | 280.19 | -8.64 | -2.99 | 288.17 | 288.70999 | 277.3401 | 141829 |
| 1740181200 | 288.83 | -9.36 | -3.14 | 300.48 | 300.77 | 286.16 | 148311 |
| 1740094800 | 298.19 | -8.57 | -2.79 | 304.52999 | 305.95 | 292.89 | 144323 |
| 1740008400 | 306.76 | -2.84 | -0.92 | 306.27999 | 308.37 | 305.08999 | 109728 |
| 1739922000 | 309.6 | 3.61 | 1.18 | 305.26 | 309.7 | 305.26 | 97869 |
| 1739576400 | 305.99 | 5.37 | 1.79 | 303.24 | 307.12 | 301.48 | 79742 |
| 1739490000 | 300.62 | 0.83 | 0.28 | 300.83999 | 302.66 | 296.87 | 108395 |
| 1739403600 | 299.79 | -4.2 | -1.38 | 297.56 | 300.48 | 294.8001 | 108086 |
| 1739317200 | 303.99 | -4.55 | -1.47 | 306.63 | 307.88 | 301.07 | 96910 |
| 1739230800 | 308.54 | -4.68 | -1.49 | 311.08 | 314.31 | 305.505 | 96460 |
| 1738971600 | 313.22 | -6.14 | -1.92 | 323 | 323 | 311.93 | 99917 |
| 1738885200 | 319.36 | -4.32 | -1.33 | 327.04 | 328.01 | 318.83999 | 97420 |
| 1738798800 | 323.68 | 3.51 | 1.10 | 322.95 | 329.70999 | 319.95999 | 86332 |
| 1738712400 | 320.17 | 3.39 | 1.07 | 317.27 | 320.915 | 315.94 | 106413 |
| 1738626000 | 316.77999 | -0.36 | -0.11 | 307.35 | 318.92829 | 305.25 | 118819 |
| 1738366800 | 317.14 | 7.13 | 2.30 | 333.33 | 333.33 | 314.9801 | 196797 |
| 1738280400 | 310.01 | 1.32 | 0.43 | 313.37 | 315.99 | 308.68 | 83686 |
| 1738194000 | 308.69 | -2.1 | -0.68 | 309.56 | 314.16 | 307.02 | 84768 |
| 1738107600 | 310.79 | 8.53 | 2.82 | 304.02999 | 311.825 | 300.2 | 76930 |
| 1738021200 | 302.26 | -4.03 | -1.32 | 304.61 | 306.77 | 299.165 | 77311 |
| 1737762000 | 306.29 | -1.7 | -0.55 | 302.79 | 307.49 | 302.79 | 79350 |
| 1737675600 | 307.99 | 0 | 0.00 | 307.99 | 307.99 | 307.99 | 0 |
| 1737589200 | 307.99 | -2.69 | -0.87 | 313.82 | 313.82 | 307.0801 | 73603 |
| 1737502800 | 310.68 | 6.32 | 2.08 | 309.38 | 311.57 | 308.26 | 69966 |
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
