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 | 4.05 | 1.65063580046 | 245.36 | 249.41 | 240.79 | 2256452 | 245.5487796 | CS |
| 4 | 19.12 | 8.30257501411 | 230.29 | 256.84 | 229.57 | 2859727 | 244.79907309 | CS |
| 12 | 15.4 | 6.5809153455 | 234.01 | 256.84 | 221.86 | 2690324 | 237.52661863 | CS |
| 26 | 12.34 | 5.20521364998 | 237.07 | 258.07 | 221.86 | 2463368 | 240.38838235 | CS |
| 52 | 3.77 | 1.5347663247 | 245.64 | 258.66 | 218.55 | 2354139 | 239.37979948 | CS |
| 156 | 9.28 | 3.8645733561 | 240.13 | 278.94 | 183.69 | 2739770 | 224.51552932 | CS |
| 260 | 65.45 | 35.5783866058 | 183.96 | 278.94 | 105.08 | 2904877 | 212.29128415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403600 | 248.51 | 0.78 | 0.31 | 243.35 | 249.225 | 243.35 | 2655643 |
| 1739317200 | 247.73 | 3.4 | 1.39 | 244.79 | 247.99 | 243.86 | 2584014 |
| 1739230800 | 244.33 | 2.25 | 0.93 | 243.77 | 244.5 | 241.58 | 2315032 |
| 1738971600 | 242.08 | -1.43 | -0.59 | 243.99 | 244.12 | 240.79 | 2153174 |
| 1738885200 | 243.51 | -0.97 | -0.40 | 245.36 | 245.735 | 242.77 | 1574397 |
| 1738798800 | 244.48 | 0.98 | 0.40 | 244.23 | 245.2282 | 243 | 2436916 |
| 1738712400 | 243.5 | 0.48 | 0.20 | 242.69 | 245.53 | 242.34 | 2895153 |
| 1738626000 | 243.02 | -4.77 | -1.93 | 240.32 | 246.69 | 237.065 | 3610450 |
| 1738366800 | 247.79 | -2.13 | -0.85 | 248.67 | 252.04 | 247.66 | 2987163 |
| 1738280400 | 249.92 | 0.37 | 0.15 | 249.38 | 251.63 | 247.07 | 2490480 |
| 1738194000 | 249.55 | 0.39 | 0.16 | 249.7 | 252.99 | 249.055 | 3026889 |
| 1738107600 | 249.16 | -5.26 | -2.07 | 254 | 256.27999 | 248.805 | 3117754 |
| 1738021200 | 254.42 | 5.64 | 2.27 | 250.63 | 256.83999 | 250.48 | 4466932 |
| 1737762000 | 248.78 | 12.98 | 5.50 | 247.48 | 250.5 | 245.71 | 3973980 |
| 1737675600 | 235.8 | 0 | 0.00 | 235.8 | 235.8 | 235.8 | 0 |
| 1737589200 | 235.8 | -0.93 | -0.39 | 236.73 | 237 | 234.25 | 2663511 |
| 1737502800 | 236.73 | 2.47 | 1.05 | 235.4 | 237.34 | 234.99 | 2591207 |
| 1737157200 | 234.26 | -0.63 | -0.27 | 239.26 | 239.26 | 232.2 | 3643085 |
| 1737070800 | 234.89 | 4.03 | 1.75 | 230.29 | 235.13 | 229.57 | 2289314 |
| 1736984400 | 230.86 | 1.48 | 0.65 | 233 | 233.3 | 230.44 | 1888538 |
| 1736898000 | 229.38 | 2.62 | 1.16 | 228.83 | 229.58 | 227.63 | 1823281 |
| 1736811600 | 226.76 | 1.55 | 0.69 | 223.73 | 227.02 | 222.5 | 2277752 |
| 1736552400 | 225.21 | -6.61 | -2.85 | 228.72 | 230.005 | 224.74 | 2670235 |
| 1736379600 | 231.82 | 1.28 | 0.56 | 230 | 232.1 | 229.075 | 2041147 |
| 1736293200 | 230.54 | 0.53 | 0.23 | 230.69 | 232.525 | 229.77 | 2715013 |
| 1736206800 | 230.01 | -1.49 | -0.64 | 232.19 | 232.3 | 228.91 | 2774192 |
| 1735947600 | 231.5 | 2.38 | 1.04 | 229.29 | 232.37 | 229.19 | 1974045 |
| 1735861200 | 229.12 | 1.08 | 0.47 | 229.5101 | 230.62 | 228.33 | 3193871 |
| 1735688400 | 228.04 | 0.25 | 0.11 | 228 | 229.5007 | 226.9462 | 1783106 |
| 1735602000 | 227.79 | -2.14 | -0.93 | 228.01 | 229.01 | 226.78 | 1615451 |
| 1735342800 | 229.93 | -0.3 | -0.13 | 229.19 | 231.73 | 229.19 | 1436391 |
| 1735256400 | 230.23 | 0.48 | 0.21 | 228.72 | 230.8 | 228.54 | 1021692 |
| 1735077840 | 229.75 | 2.62 | 1.15 | 227.73 | 230.01 | 226.64 | 669124 |
| 1734997200 | 227.13 | 0.81 | 0.36 | 225.62 | 227.5175 | 224.76 | 1914658 |
| 1734738000 | 226.32 | 3.17 | 1.42 | 222.71 | 227.9133 | 221.86 | 5446707 |
| 1734651600 | 223.15 | -1.39 | -0.62 | 224.63 | 226.6 | 223.06 | 2705512 |
| 1734565200 | 224.54 | -5.34 | -2.32 | 228.92 | 231.11 | 224.41 | 3527277 |
| 1734478800 | 229.88 | -3.01 | -1.29 | 230.45 | 232.51 | 229.329 | 3591739 |
| 1734392400 | 232.89 | -2.09 | -0.89 | 232.73 | 234.06 | 231.57 | 2946016 |
| 1734133200 | 234.98 | 1.27 | 0.54 | 234.2254 | 237.54 | 233.35 | 2678499 |
| 1734046800 | 233.71 | -0.07 | -0.03 | 233.03 | 234.16 | 231.89 | 2186951 |
| 1733960400 | 233.78 | -3.31 | -1.40 | 236.0496 | 238.43 | 233.31 | 2834766 |
| 1733874000 | 237.09 | 3.55 | 1.52 | 233.75 | 239.02 | 231.79 | 3062979 |
| 1733787600 | 233.54 | -0.03 | -0.01 | 232.47 | 234.97 | 231.84 | 3045906 |
| 1733528400 | 233.57 | -1.06 | -0.45 | 235.83 | 236.669 | 233.37 | 2561632 |
| 1733442000 | 234.63 | -0.37 | -0.16 | 235.455 | 235.455 | 233.57 | 2012542 |
| 1733355600 | 235 | -1.99 | -0.84 | 236.85 | 237.8526 | 233.61 | 3229151 |
| 1733269200 | 236.99 | -3.79 | -1.57 | 240.335 | 240.36 | 235.11 | 4151935 |
| 1733182800 | 240.78 | -3.88 | -1.59 | 243.89 | 244.55 | 240.41 | 3067103 |
| 1732917840 | 244.66 | -0.57 | -0.23 | 245.375 | 246.63 | 244.66 | 1454826 |
| 1732750800 | 245.23 | -0.4 | -0.16 | 246.93 | 247.89 | 244.86 | 2023885 |
| 1732664400 | 245.63 | -3.69 | -1.48 | 246.98 | 246.98 | 242.455 | 3239990 |
| 1732578000 | 249.32 | 6.93 | 2.86 | 243.39 | 250.575 | 243.39 | 4184451 |
| 1732318800 | 242.39 | 3.37 | 1.41 | 239.95 | 242.67 | 239.69 | 2593731 |
| 1732232400 | 239.02 | 5.46 | 2.34 | 234.01 | 239.93 | 233.72 | 3458293 |
| 1732146000 | 233.56 | 0.27 | 0.12 | 233.85 | 233.86 | 231.8408 | 1120805 |
| 1732059600 | 233.29 | -1.12 | -0.48 | 233.315 | 234.09 | 231.86 | 1742755 |
| 1731973200 | 234.41 | -1.16 | -0.49 | 234.755 | 235.46 | 233.88 | 1369646 |
| 1731714000 | 235.57 | -0.01 | -0.00 | 234 | 237.825 | 234 | 1882560 |
| 1731627600 | 235.58 | -4.83 | -2.01 | 240.485 | 241.085 | 234.82 | 2703348 |
| 1731541200 | 240.41 | 1.5 | 0.63 | 239.415 | 240.93 | 238.31 | 2507352 |
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
