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 | 5.77 | 2.71977374499 | 212.15 | 219.22 | 211.42 | 161932 | 215.40679598 | CS |
| 4 | 14.16 | 6.94935217903 | 203.76 | 219.22 | 197.23 | 139353 | 209.74728509 | CS |
| 12 | 18.31 | 9.1728871299 | 199.61 | 219.22 | 176.33 | 167874 | 196.41515131 | CS |
| 26 | 21.84 | 11.1383108935 | 196.08 | 219.57 | 176.33 | 168941 | 198.72042324 | CS |
| 52 | 62.63 | 40.3309936248 | 155.29 | 220.08 | 151.78 | 184854 | 193.79097826 | CS |
| 156 | 79.52 | 57.4566473988 | 138.4 | 220.08 | 93.63 | 225933 | 153.38101877 | CS |
| 260 | 174.78 | 405.146036161 | 43.14 | 220.08 | 23.25 | 276105 | 116.67584081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733956800 | 218.06 | 0 | 0.00 | 218.06 | 218.06 | 218.06 | 0 |
| 1733870400 | 218.06 | 2.78 | 1.29 | 215 | 218.54 | 214.15 | 146275 |
| 1733784000 | 215.28 | 0.26 | 0.12 | 216.1 | 218.37 | 215.03 | 179848 |
| 1733524800 | 215.02 | 0.49 | 0.23 | 214.53 | 217.8 | 214.18 | 143541 |
| 1733438400 | 214.53 | 0.08 | 0.04 | 215 | 216.74 | 214 | 194157 |
| 1733352000 | 214.45 | 1.95 | 0.92 | 212.15 | 214.48 | 211.42 | 145837 |
| 1733265600 | 212.5 | -2 | -0.93 | 214.42 | 214.5 | 211 | 172899 |
| 1733179200 | 214.5 | 1.33 | 0.62 | 213.7 | 214.66 | 212.04 | 159733 |
| 1732920000 | 213.17 | 2.87 | 1.36 | 210.01 | 213.7 | 209.5 | 98882 |
| 1732833600 | 210.3 | 3.53 | 1.71 | 207.92 | 211.74 | 207.92 | 57318 |
| 1732747200 | 206.77 | -3.03 | -1.44 | 209.03 | 210.06 | 206.42 | 85208 |
| 1732660800 | 209.8 | 0.44 | 0.21 | 208.27 | 210 | 207.1 | 152235 |
| 1732574400 | 209.36 | 1.74 | 0.84 | 208.39 | 211.65 | 208.39 | 224615 |
| 1732315200 | 207.62 | 0.73 | 0.35 | 206.28 | 208.13 | 206.28 | 91336 |
| 1732228800 | 206.89 | 4.84 | 2.40 | 203.37 | 209.86 | 203.19 | 142611 |
| 1732142400 | 202.05 | 2.68 | 1.34 | 198.45 | 202.34 | 197.23 | 148215 |
| 1732056000 | 199.37 | -1.89 | -0.94 | 199.69 | 200 | 197.63 | 117392 |
| 1731969600 | 201.26 | -1.23 | -0.61 | 202.56 | 203.64 | 200.15 | 80508 |
| 1731710400 | 202.49 | -3.12 | -1.52 | 204.19 | 205.89 | 201.54 | 198344 |
| 1731624000 | 205.61 | -1.68 | -0.81 | 206.56 | 207.45 | 204.4 | 96182 |
| 1731537600 | 207.29 | 2.29 | 1.12 | 203.76 | 208.5 | 203.68 | 151932 |
| 1731451200 | 205 | -1 | -0.49 | 204.89 | 208.3 | 203.72 | 86136 |
| 1731364800 | 206 | 3.32 | 1.64 | 204.64 | 208.86 | 204.43 | 110584 |
| 1731105600 | 202.68 | -1.44 | -0.71 | 204.11 | 204.94 | 201.93 | 183675 |
| 1731019200 | 204.12 | -4.02 | -1.93 | 206.53 | 206.6 | 203.35 | 217936 |
| 1730932800 | 208.14 | 20.96 | 11.20 | 193.38 | 208.93 | 193.34 | 433505 |
| 1730846400 | 187.18 | 0.53 | 0.28 | 186.43 | 187.5 | 186.1 | 92728 |
| 1730760000 | 186.65 | 2.35 | 1.28 | 183.93 | 187.64 | 183.93 | 139033 |
| 1730497200 | 184.3 | -2.03 | -1.09 | 186.33 | 187.96 | 184.25 | 186017 |
| 1730410800 | 186.33 | -0.51 | -0.27 | 186.59 | 188 | 185.9 | 139235 |
| 1730324400 | 186.84 | -1.6 | -0.85 | 187.35 | 191.55 | 186 | 156862 |
| 1730238000 | 188.44 | -0.56 | -0.30 | 189 | 189.49 | 188.19 | 131589 |
| 1730151600 | 189 | 3.12 | 1.68 | 187.28 | 189.17 | 186.09 | 98953 |
| 1729892400 | 185.88 | -0.92 | -0.49 | 186.9 | 188.6 | 184.72 | 99117 |
| 1729806000 | 186.8 | 4.28 | 2.34 | 182.94 | 187.18 | 182 | 216965 |
| 1729719600 | 182.52 | -5.28 | -2.81 | 184.01 | 191.45 | 182.22 | 307141 |
| 1729633200 | 187.8 | 1.27 | 0.68 | 176.37 | 189.7 | 176.33 | 217302 |
| 1729546800 | 186.53 | -3.42 | -1.80 | 189.43 | 189.53 | 186.13 | 202849 |
| 1729287600 | 189.95 | -0.66 | -0.35 | 191.42 | 191.66 | 188.83 | 96641 |
| 1729201200 | 190.61 | -2.79 | -1.44 | 193.54 | 193.54 | 188.84 | 125216 |
| 1729114800 | 193.4 | 1.4 | 0.73 | 192.77 | 196.14 | 192.77 | 171507 |
| 1729028400 | 192 | 0.53 | 0.28 | 191.55 | 193.51 | 190.55 | 169905 |
| 1728682800 | 191.47 | 6.74 | 3.65 | 184.75 | 192.35 | 184.75 | 120026 |
| 1728596400 | 184.73 | -0.63 | -0.34 | 185.91 | 186.75 | 183.56 | 144754 |
| 1728510000 | 185.36 | 0 | 0.00 | 185.36 | 185.36 | 185.36 | 0 |
| 1728423600 | 185.36 | 3.69 | 2.03 | 182.25 | 185.94 | 181.92 | 131886 |
| 1728337200 | 181.67 | -2.75 | -1.49 | 183.83 | 185.21 | 180.92 | 106755 |
| 1728078000 | 184.42 | 0.5 | 0.27 | 185.72 | 185.72 | 182.48 | 124639 |
| 1727991600 | 183.92 | 1.16 | 0.63 | 182.23 | 184.12 | 180.96 | 202995 |
| 1727905200 | 182.76 | 0.15 | 0.08 | 181.93 | 184.6 | 181.93 | 122200 |
| 1727818800 | 182.61 | -2.64 | -1.43 | 182.11 | 185.14 | 181.91 | 167277 |
| 1727730000 | 185.25 | -0.78 | -0.42 | 185.49 | 186.52 | 183 | 263811 |
| 1727473200 | 186.03 | -6.59 | -3.42 | 192.3 | 192.3 | 185.22 | 710028 |
| 1727386800 | 192.62 | -1.94 | -1.00 | 195.72 | 197.49 | 192.24 | 139162 |
| 1727300400 | 194.56 | -2.93 | -1.48 | 197.38 | 197.55 | 192.9 | 106637 |
| 1727214000 | 197.49 | 0.17 | 0.09 | 197.24 | 198.96 | 196.76 | 91989 |
| 1727127600 | 197.32 | 0.16 | 0.08 | 197.79 | 197.79 | 195.08 | 190989 |
| 1726868400 | 197.16 | -6.18 | -3.04 | 201.78 | 201.78 | 196.48 | 310529 |
| 1726782000 | 203.34 | 3.05 | 1.52 | 202 | 206.04 | 201.94 | 258925 |
| 1726695600 | 200.29 | -1.11 | -0.55 | 199.61 | 202.48 | 199.45 | 120372 |
| 1726609200 | 201.4 | 4.79 | 2.44 | 197.34 | 201.64 | 196.28 | 122634 |
| 1726522800 | 196.61 | 2.19 | 1.13 | 194.95 | 196.8 | 193.7 | 64945 |
| 1726263600 | 194.42 | 0.47 | 0.24 | 193.01 | 195.98 | 193.01 | 61126 |
| 1726177200 | 193.95 | 0.4 | 0.21 | 193.58 | 194.37 | 191.01 | 85439 |
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
