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 | 0.64 | 0.274054725303 | 233.53 | 235.15 | 227.46 | 129 | 230.0722395 | DR |
| 4 | 14.17 | 6.44090909091 | 220 | 235.15 | 200.27 | 304 | 221.73947414 | DR |
| 12 | 42.85 | 22.397031152 | 191.32 | 235.15 | 191.32 | 594 | 214.76819279 | DR |
| 26 | 30.88 | 15.1901224851 | 203.29 | 235.15 | 146.17 | 806 | 186.27619942 | DR |
| 52 | 29.57 | 14.4525904203 | 204.6 | 235.15 | 146.17 | 1774 | 190.73596733 | DR |
| 156 | -72.83 | -23.7231270358 | 307 | 425 | 146.17 | 1948 | 240.75092942 | DR |
| 260 | 18.77 | 8.71402042711 | 215.4 | 425 | 146.17 | 2260 | 282.51173132 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 234.17 | 2.42 | 1.04 | 233.3 | 235.15 | 233.3 | 206 |
| 1719523800 | 231.75 | 3.67 | 1.61 | 231.31 | 231.9 | 231.31 | 216 |
| 1719437400 | 228.08 | -1.13 | -0.49 | 230.46 | 230.46 | 227.46 | 86 |
| 1719351000 | 229.21 | -0.96 | -0.42 | 229.7 | 230 | 228.32 | 239 |
| 1719264600 | 230.17 | -0.72 | -0.31 | 229.61 | 231.19 | 229.61 | 95 |
| 1719005400 | 230.89 | -2.64 | -1.13 | 233.53 | 233.53 | 230.89 | 7 |
| 1718918940 | 233.53 | 6.77 | 2.99 | 226.7 | 235 | 226.7 | 428 |
| 1718832600 | 226.76 | 0 | 0.00 | 226.76 | 226.76 | 226.76 | 0 |
| 1718746200 | 226.76 | 4.51 | 2.03 | 223.2 | 226.76 | 223.2 | 70 |
| 1718659800 | 222.25 | 4.3 | 1.97 | 221.2 | 222.95 | 220.75 | 1064 |
| 1718400600 | 217.95 | -0.26 | -0.12 | 218.21 | 219.43 | 217.5 | 1222 |
| 1718314200 | 218.21 | -2.45 | -1.11 | 221.44 | 221.44 | 216.18 | 183 |
| 1718227800 | 220.66 | 3.66 | 1.69 | 219 | 222.98 | 219 | 87 |
| 1718141400 | 217 | -3.13 | -1.42 | 216.07 | 217 | 215.6 | 172 |
| 1718055000 | 220.13 | 2.76 | 1.27 | 217 | 220.46 | 217 | 576 |
| 1717795800 | 217.37 | -5.43 | -2.44 | 217.76 | 217.76 | 213.22 | 478 |
| 1717709400 | 222.8 | 5.26 | 2.42 | 200.27 | 222.8 | 200.27 | 252 |
| 1717622940 | 217.54 | 3.59 | 1.68 | 214.5 | 217.54 | 213.48 | 442 |
| 1717536600 | 213.95 | -6.41 | -2.91 | 211.28 | 214.16 | 211 | 44 |
| 1717450200 | 220.36 | 0.36 | 0.16 | 220 | 220.36 | 218 | 119 |
| 1717191000 | 220 | 3.76 | 1.74 | 220 | 220 | 220 | 1 |
| 1717018140 | 216.24 | -2.3 | -1.05 | 216.02 | 217.1 | 216.02 | 46 |
| 1716931740 | 218.54 | 3.28 | 1.52 | 217.97 | 218.54 | 217.1 | 1526 |
| 1716845340 | 215.26 | -1.4 | -0.65 | 216.66 | 216.66 | 215.26 | 7 |
| 1716586200 | 216.66 | 4.22 | 1.99 | 214.85 | 216.66 | 214.85 | 1551 |
| 1716499800 | 212.44 | -4.58 | -2.11 | 216.05 | 216.05 | 211.93 | 2272 |
| 1716413340 | 217.02 | -8.15 | -3.62 | 222.6 | 222.6 | 216.6 | 5068 |
| 1716327000 | 225.17 | -1.03 | -0.46 | 223.3 | 225.86 | 223.3 | 24 |
| 1716240600 | 226.2 | 3.95 | 1.78 | 225 | 227.38 | 223.18 | 176 |
| 1715981400 | 222.25 | 0.88 | 0.40 | 221.4 | 224.08 | 221.4 | 1712 |
| 1715895000 | 221.37 | 0.04 | 0.02 | 218.6 | 221.84 | 217.8 | 33 |
| 1715808600 | 221.33 | 2.55 | 1.17 | 218.4 | 222 | 218.4 | 519 |
| 1715722200 | 218.78 | 1.65 | 0.76 | 220.22 | 220.27 | 218.78 | 41 |
| 1715635800 | 217.13 | -2.94 | -1.34 | 217.32 | 218.06 | 217.13 | 24 |
| 1715376600 | 220.07 | -0.39 | -0.18 | 221.65 | 222.05 | 220.07 | 55 |
| 1715290140 | 220.46 | 8.69 | 4.10 | 215 | 220.71 | 215 | 3049 |
| 1715203800 | 211.77 | 2.03 | 0.97 | 211.77 | 211.77 | 211.77 | 10 |
| 1715117400 | 209.74 | 0.39 | 0.19 | 209.35 | 210.03 | 209 | 31 |
| 1715031000 | 209.35 | 2.92 | 1.41 | 206.43 | 212 | 206.43 | 43 |
| 1714771800 | 206.43 | -3.78 | -1.80 | 207.27 | 207.27 | 206.12 | 162 |
| 1714685400 | 210.21 | -0.7 | -0.33 | 208.6 | 210.21 | 206.3 | 5578 |
| 1714512600 | 210.91 | -5.79 | -2.67 | 213.38 | 213.89 | 210.49 | 158 |
| 1714426200 | 216.7 | 1.33 | 0.62 | 215.37 | 219.05 | 215.37 | 262 |
| 1714167000 | 215.37 | -8.43 | -3.77 | 229 | 229 | 215.37 | 200 |
| 1714080540 | 223.8 | 24.8 | 12.46 | 204.2 | 226.2 | 204.2 | 938 |
| 1713994200 | 199 | 6.36 | 3.30 | 193.46 | 199 | 193.46 | 200 |
| 1713907800 | 192.64 | -1.6 | -0.82 | 193.42 | 193.99 | 192.64 | 113 |
| 1713821340 | 194.24 | -9.05 | -4.45 | 199.9 | 199.9 | 193.75 | 270 |
| 1713562200 | 203.29 | 0.69 | 0.34 | 202.6 | 204.43 | 201.8 | 58 |
| 1713475800 | 202.6 | 1.6 | 0.80 | 203.1 | 205.35 | 201.68 | 140 |
| 1713389400 | 201 | 0.05 | 0.02 | 200.98 | 201.55 | 200.09 | 34 |
| 1713302940 | 200.95 | 1.46 | 0.73 | 199.12 | 202 | 199 | 71 |
| 1713216600 | 199.49 | 1.55 | 0.78 | 197.94 | 199.5 | 196.5 | 576 |
| 1712957400 | 197.94 | -1.84 | -0.92 | 204.02 | 210 | 197.64 | 305 |
| 1712870940 | 199.78 | 2.07 | 1.05 | 198.67 | 199.78 | 196 | 789 |
| 1712784540 | 197.71 | -0.29 | -0.15 | 198 | 198.43 | 195.45 | 72 |
| 1712698140 | 198 | -0.45 | -0.23 | 200.2 | 202.4 | 197.7 | 744 |
| 1712611740 | 198.45 | -3.43 | -1.70 | 201.88 | 201.88 | 197.6 | 741 |
| 1712352600 | 201.88 | 10.56 | 5.52 | 191.32 | 202 | 191.32 | 502 |
| 1712266140 | 191.32 | 3.03 | 1.61 | 188 | 191.32 | 186.9 | 230 |
| 1712179740 | 188.29 | 1.99 | 1.07 | 186.3 | 188.3 | 186.3 | 332 |
| 1712093400 | 186.3 | 2.16 | 1.17 | 185.63 | 187 | 184.14 | 238 |
| 1712006940 | 184.14 | 3.22 | 1.78 | 185 | 186.45 | 182.24 | 635 |
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
