We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -1.28865979381 | 388 | 394.64 | 376.55 | 4079683 | 387.30265368 | CS |
| 4 | 33.02 | 9.43482484713 | 349.98 | 394.64 | 303.505 | 5842443 | 352.83256578 | CS |
| 12 | 60.58 | 18.7891570002 | 322.42 | 394.64 | 280.88 | 3419600 | 334.6830342 | CS |
| 26 | 127.1 | 49.6678389996 | 255.9 | 394.64 | 238.6102 | 3621068 | 317.83060064 | CS |
| 52 | 230.4 | 150.982961992 | 152.6 | 394.64 | 139.37 | 3463517 | 249.56344251 | CS |
| 156 | 144.96 | 60.8973281801 | 238.04 | 394.64 | 92.26 | 4002435 | 197.16533134 | CS |
| 260 | 305 | 391.025641026 | 78 | 394.64 | 31.95 | 4192683 | 162.66786361 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 382.14 | -7.37 | -1.89 | 390.26 | 393.25 | 379.2 | 5845766 |
| 1718750100 | 389.51 | -0.92 | -0.24 | 390 | 393.29 | 386.8 | 4090750 |
| 1718663700 | 390.43 | 5 | 1.30 | 382.75 | 394.64 | 376.55 | 4849479 |
| 1718404500 | 385.435 | 2.63 | 0.69 | 382 | 388.3454 | 381.15 | 3410799 |
| 1718318100 | 382.81 | -4.56 | -1.18 | 388 | 389.89 | 381.09 | 3967702 |
| 1718231700 | 387.37 | 2.74 | 0.71 | 390.83 | 390.83 | 378.87 | 5824239 |
| 1718145300 | 384.63 | 10.06 | 2.69 | 372.86 | 385 | 370.1601 | 7007983 |
| 1718058900 | 374.57 | 25.45 | 7.29 | 368.6 | 384.98 | 367.1 | 15597024 |
| 1717799700 | 349.12 | 8.63 | 2.53 | 343 | 349.92 | 337.13 | 5022398 |
| 1717713300 | 340.49 | -1.69 | -0.49 | 342.96 | 349.34 | 336.19 | 4680991 |
| 1717626900 | 342.18 | 36.6 | 11.98 | 334.95999 | 342.59 | 316.39 | 16040002 |
| 1717540500 | 305.58 | -3.11 | -1.01 | 310 | 312.3799 | 303.505 | 8385439 |
| 1717454100 | 308.69 | -4.98 | -1.59 | 319.37 | 319.48 | 305.11 | 4356234 |
| 1717194900 | 313.67 | -2.25 | -0.71 | 329.76 | 329.76 | 306.5 | 5405650 |
| 1717108500 | 315.92 | -33.6 | -9.61 | 345.9 | 345.2449 | 314.2401 | 6148110 |
| 1717022100 | 349.52 | 2.7 | 0.78 | 342.01 | 353.54 | 341.96 | 2636279 |
| 1716935700 | 346.82 | -4.65 | -1.32 | 357.68 | 358.84 | 343.11 | 3229428 |
| 1716590100 | 351.47 | 9.12 | 2.66 | 342.67 | 355.75 | 340.81 | 2671423 |
| 1716503700 | 342.35 | -3.07 | -0.89 | 349.98 | 350.41 | 341.275 | 1840047 |
| 1716417300 | 345.42 | -3.9 | -1.12 | 350 | 352.94 | 342.8601 | 1905931 |
| 1716330900 | 349.32 | 0.57 | 0.16 | 343.055 | 351.65 | 340.52 | 2098538 |
| 1716244500 | 348.75 | 2.82 | 0.82 | 346 | 349.59 | 344.65 | 2169856 |
| 1715985300 | 345.93 | 6.87 | 2.03 | 339.55 | 346.2799 | 338.71 | 2043681 |
| 1715898900 | 339.06 | -4.06 | -1.18 | 343 | 344.08 | 338.83 | 2067011 |
| 1715812500 | 343.12 | 13.57 | 4.12 | 333.26 | 344.37 | 330.93 | 3139536 |
| 1715726100 | 329.55 | 10.37 | 3.25 | 319.19 | 330.79 | 319.18 | 2946398 |
| 1715639700 | 319.18 | -1.58 | -0.49 | 323.99 | 325 | 316.63 | 1893774 |
| 1715380500 | 320.76 | 2.82 | 0.89 | 320 | 327.5 | 318.39 | 2656332 |
| 1715294100 | 317.94 | 4.18 | 1.33 | 313.02999 | 318.25 | 309.38 | 2157410 |
| 1715207700 | 313.76 | 1.21 | 0.39 | 311.88 | 319.23 | 308.57 | 2071470 |
| 1715121300 | 312.55 | -5.26 | -1.66 | 315.72 | 321.515 | 311.64999 | 3197599 |
| 1715034900 | 317.81 | 7.6 | 2.45 | 307.38 | 317.89999 | 304.3 | 2900871 |
| 1714775700 | 310.20999 | 6.67 | 2.20 | 304.76 | 311.55 | 300 | 4076408 |
| 1714689300 | 303.54 | 8.1 | 2.74 | 304 | 307.94 | 298.043 | 3918255 |
| 1714602900 | 295.44 | 2.9 | 0.99 | 290.45999 | 302.5 | 288.55 | 2090002 |
| 1714516500 | 292.54 | -11.5 | -3.78 | 302.39999 | 303.065 | 292.33 | 1923083 |
| 1714430100 | 304.04 | -0.03 | -0.01 | 312.57 | 313.8625 | 302.05 | 1898088 |
| 1714170900 | 304.07 | 6.05 | 2.03 | 300.33999 | 305.77999 | 298.2701 | 2005058 |
| 1714084500 | 298.02 | 0.4 | 0.13 | 289.56 | 299.77499 | 287.91 | 2019458 |
| 1713998100 | 297.62 | -2.03 | -0.68 | 303.6 | 304.82 | 294.74 | 1653531 |
| 1713911700 | 299.64999 | 10.5 | 3.63 | 292.20999 | 302.81 | 292.17 | 2587648 |
| 1713825300 | 289.14999 | 6.51 | 2.30 | 285.83999 | 291.29 | 281.39999 | 2482118 |
| 1713566100 | 282.64 | -11.46 | -3.90 | 291.95 | 292.73 | 280.88 | 3124391 |
| 1713479700 | 294.1 | 0.41 | 0.14 | 293 | 297.49579 | 290.18 | 2098672 |
| 1713393300 | 293.69 | -5.46 | -1.83 | 304 | 304.8 | 291.70999 | 2288711 |
| 1713306900 | 299.14999 | -0.35 | -0.12 | 296.70999 | 301.64999 | 296.70999 | 1826506 |
| 1713220500 | 299.5 | -9.55 | -3.09 | 310.27 | 312 | 298.39 | 2570190 |
| 1712961300 | 309.05 | -8.75 | -2.75 | 313.89 | 314.6806 | 307 | 2171341 |
| 1712874900 | 317.8 | 5.27 | 1.69 | 313.54 | 317.90499 | 310.135 | 1867982 |
| 1712788500 | 312.52999 | 1.76 | 0.57 | 305.99 | 315.081 | 305.33999 | 1938321 |
| 1712702100 | 310.77 | -2.96 | -0.94 | 314.99 | 316 | 308.63 | 1862501 |
| 1712615700 | 313.73 | -1.77 | -0.56 | 316.52999 | 316.64 | 309.5 | 1456776 |
| 1712356500 | 315.5 | 6.31 | 2.04 | 309.82 | 317.5 | 309.33 | 1768685 |
| 1712270100 | 309.19 | -10.85 | -3.39 | 324 | 325.99 | 308.95999 | 2664775 |
| 1712183700 | 320.04 | 0.49 | 0.15 | 316.57 | 323.55 | 314.48 | 2010924 |
| 1712097300 | 319.55 | -0.04 | -0.01 | 313.35 | 319.70999 | 310.95999 | 2122970 |
| 1712010900 | 319.58999 | -1 | -0.31 | 321 | 321.99 | 313.72 | 1828328 |
| 1711665300 | 320.58999 | -1.66 | -0.52 | 322.42 | 327.64999 | 319.94 | 2250106 |
| 1711578900 | 322.25 | -7.76 | -2.35 | 333.33999 | 333.72 | 317.56 | 3171295 |
| 1711492500 | 330.01 | 5.25 | 1.62 | 326 | 332.5 | 323.86 | 2416672 |
| 1711406100 | 324.76 | -2.82 | -0.86 | 326 | 329.25 | 321.01 | 1693413 |
| 1711146900 | 327.58 | -1.88 | -0.57 | 327.73 | 328.39 | 319.55 | 2600093 |
| 1711060500 | 329.45999 | 2.59 | 0.79 | 325.89 | 333.23 | 322.05 | 3251056 |
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
