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 | -0.29 | -0.167630057803 | 173 | 174.5 | 172.29 | 2129767 | 173.72067851 | CS |
| 4 | -3.49 | -1.98070374574 | 176.2 | 180.45 | 170.79 | 3331997 | 175.95648918 | CS |
| 12 | 6.49 | 3.90446396342 | 166.22 | 180.45 | 164.98 | 4603270 | 172.76226369 | CS |
| 26 | 27.16 | 18.6602542082 | 145.55 | 180.45 | 145.32 | 4470765 | 163.76544979 | CS |
| 52 | 39.35 | 29.5065986803 | 133.36 | 180.45 | 127.6 | 4691114 | 149.10900934 | CS |
| 156 | 37.72 | 27.9428105786 | 134.99 | 180.45 | 107.92 | 4251920 | 136.53722724 | CS |
| 260 | 69.21 | 66.8695652174 | 103.5 | 180.45 | 72 | 4182310 | 124.94364011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 174.36 | 0.83 | 0.48 | 173.44 | 174.5 | 173.44 | 1846839 |
| 1735069200 | 173.53 | 0.08 | 0.05 | 173.16 | 173.74 | 173.05 | 610287 |
| 1734993600 | 173.45 | 0.05 | 0.03 | 173 | 173.87 | 172.61 | 3932175 |
| 1734734400 | 173.4 | 1.09 | 0.63 | 171.96 | 174.43 | 170.79 | 9249490 |
| 1734648000 | 172.31 | -0.7 | -0.40 | 173.83 | 174.1 | 172.28 | 2057291 |
| 1734561600 | 173.01 | -4.06 | -2.29 | 176.85 | 176.99 | 172.68 | 5133578 |
| 1734475200 | 177.07 | -0.32 | -0.18 | 176.27 | 177.78 | 176.27 | 2447006 |
| 1734388800 | 177.39 | 0.08 | 0.05 | 176.91 | 178.07 | 176.57 | 2119813 |
| 1734129600 | 177.31 | -0.11 | -0.06 | 177.49 | 177.8 | 176.5 | 1986044 |
| 1734043200 | 177.42 | -1.15 | -0.64 | 178.12 | 178.56 | 177.16 | 3344953 |
| 1733956800 | 178.57 | 0.1 | 0.06 | 179 | 179.42 | 178.44 | 1979823 |
| 1733870400 | 178.47 | -0.16 | -0.09 | 178.48 | 179.39 | 178.09 | 4020160 |
| 1733784000 | 178.63 | 0.36 | 0.20 | 178 | 178.82 | 176.82 | 2796828 |
| 1733524800 | 178.27 | -1.3 | -0.72 | 179.94 | 180.45 | 178.25 | 2448692 |
| 1733438400 | 179.57 | 3.31 | 1.88 | 175.7 | 179.62 | 175.65 | 5218471 |
| 1733352000 | 176.26 | 0.46 | 0.26 | 177.47 | 179.86 | 175.91 | 3525188 |
| 1733265600 | 175.8 | 0 | 0.00 | 175.69 | 176.69 | 175.06 | 2537191 |
| 1733179200 | 175.8 | -0.36 | -0.20 | 176.2 | 176.81 | 174.74 | 4722120 |
| 1732920000 | 176.16 | 0.36 | 0.20 | 175.27 | 176.27 | 175.25 | 1436015 |
| 1732833600 | 175.8 | 0.03 | 0.02 | 175.54 | 176.27 | 175.45 | 872552 |
| 1732747200 | 175.77 | 1.11 | 0.64 | 174.39 | 175.77 | 174.18 | 3383185 |
| 1732660800 | 174.66 | 0.89 | 0.51 | 173.93 | 174.89 | 172.9 | 2287271 |
| 1732574400 | 173.77 | -0.94 | -0.54 | 174.92 | 175.59 | 173.66 | 7092234 |
| 1732315200 | 174.71 | -0.05 | -0.03 | 174.74 | 175.32 | 174.17 | 2290884 |
| 1732228800 | 174.76 | 4.46 | 2.62 | 170.88 | 174.79 | 170.55 | 5106282 |
| 1732142400 | 170.3 | -1.39 | -0.81 | 171.56 | 171.91 | 169.63 | 2451316 |
| 1732056000 | 171.69 | 0.09 | 0.05 | 170.22 | 171.7 | 169.67 | 4123412 |
| 1731969600 | 171.6 | 0.47 | 0.27 | 171.05 | 171.83 | 170.39 | 3728124 |
| 1731710400 | 171.13 | -0.92 | -0.53 | 170.59 | 171.47 | 169.2 | 4504148 |
| 1731624000 | 172.05 | -0.38 | -0.22 | 172.5 | 172.79 | 171.36 | 3755715 |
| 1731537600 | 172.43 | -0.32 | -0.19 | 173 | 173.05 | 171.84 | 1973526 |
| 1731451200 | 172.75 | -0.03 | -0.02 | 173.15 | 173.15 | 171.69 | 3499705 |
| 1731364800 | 172.78 | 0.74 | 0.43 | 172.94 | 173.75 | 172.52 | 3610591 |
| 1731105600 | 172.04 | -0.62 | -0.36 | 172.6 | 172.6 | 171.06 | 2100374 |
| 1731019200 | 172.66 | 1.56 | 0.91 | 171.56 | 172.89 | 171.5 | 4096333 |
| 1730932800 | 171.1 | 0.68 | 0.40 | 172.76 | 172.81 | 169.89 | 4092613 |
| 1730846400 | 170.42 | 0.39 | 0.23 | 169.76 | 170.94 | 169.39 | 2605077 |
| 1730760000 | 170.03 | -0.09 | -0.05 | 169.55 | 170.63 | 168.39 | 5953420 |
| 1730497200 | 170.12 | 1.73 | 1.03 | 169 | 170.17 | 168.59 | 5059823 |
| 1730410800 | 168.39 | -3.45 | -2.01 | 171.16 | 171.5 | 168.19 | 5372056 |
| 1730324400 | 171.84 | -0.25 | -0.15 | 171.51 | 172.62 | 171.08 | 7331592 |
| 1730238000 | 172.09 | -0.24 | -0.14 | 172 | 172.94 | 171.18 | 6831518 |
| 1730151600 | 172.33 | 2.11 | 1.24 | 170.22 | 172.94 | 170.22 | 8207772 |
| 1729892400 | 170.22 | -0.98 | -0.57 | 171.64 | 172.11 | 170.13 | 7913592 |
| 1729806000 | 171.2 | -2.09 | -1.21 | 171 | 172.39 | 170.1 | 13061141 |
| 1729719600 | 173.29 | 0.43 | 0.25 | 172.5 | 173.49 | 172.29 | 7924136 |
| 1729633200 | 172.86 | -0.15 | -0.09 | 172.31 | 173.17 | 171.59 | 8509152 |
| 1729546800 | 173.01 | -1.07 | -0.61 | 173.9 | 174.2 | 172.16 | 12858812 |
| 1729287600 | 174.08 | -0.48 | -0.27 | 173.75 | 174.76 | 172.53 | 9163303 |
| 1729201200 | 174.56 | 1.19 | 0.69 | 172.94 | 175.04 | 172.94 | 8096074 |
| 1729114800 | 173.37 | 1.84 | 1.07 | 171.52 | 173.6 | 171.52 | 4001096 |
| 1729028400 | 171.53 | 1.15 | 0.67 | 169.84 | 171.68 | 169.69 | 7802793 |
| 1728682800 | 170.38 | 3.35 | 2.01 | 167.27 | 170.53 | 167.27 | 4152808 |
| 1728596400 | 167.03 | -0.7 | -0.42 | 167.87 | 168.48 | 165.79 | 4668310 |
| 1728510000 | 167.72999 | 1.29 | 0.78 | 166.25 | 167.87 | 166.13 | 3210218 |
| 1728423600 | 166.44 | 0.54 | 0.33 | 165.83 | 166.6 | 165.26 | 4216784 |
| 1728337200 | 165.9 | -0.3 | -0.18 | 166.22 | 166.8 | 164.97999 | 5066669 |
| 1728078000 | 166.19999 | 1.66 | 1.01 | 165.44 | 166.19999 | 165.11 | 4613461 |
| 1727991600 | 164.54 | -1.36 | -0.82 | 165.62 | 165.87 | 163.81 | 2695814 |
| 1727905200 | 165.9 | -1.18 | -0.71 | 167 | 167.6 | 165.68 | 1914561 |
| 1727818800 | 167.08 | -1.72 | -1.02 | 168.68 | 169.39 | 166.08 | 3651851 |
| 1727732400 | 168.8 | 0.96 | 0.57 | 167.36 | 169.22 | 167.31 | 3450915 |
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
