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 | 10.1 | 3.39609952925 | 297.4 | 307.5 | 291.19 | 425750 | 298.56424403 | SP |
| 4 | 28.61 | 10.2585248664 | 278.89 | 307.96 | 270.66 | 634342 | 292.76918961 | SP |
| 12 | 9.38 | 3.14638400644 | 298.12 | 307.96 | 262.18 | 618009 | 287.22836742 | SP |
| 26 | -21 | -6.39269406393 | 328.5 | 340.19 | 262.18 | 543889 | 298.52590783 | SP |
| 52 | -0.53 | -0.172061162874 | 308.03 | 353.25 | 262.18 | 472558 | 303.23524393 | SP |
| 156 | 123.7 | 67.3014145811 | 183.8 | 364.08 | 171.3 | 694707 | 278.73877116 | SP |
| 260 | 74.5 | 31.974248927 | 233 | 364.08 | 66 | 1601909 | 205.35685355 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 307.26 | 3.4 | 1.12 | 304.27 | 310.13 | 303.44 | 854500 |
| 1732231800 | 303.86 | 6.21 | 2.09 | 300.82 | 306.35 | 299.52 | 863864 |
| 1732145400 | 297.64999 | 3.84 | 1.31 | 293.45999 | 298 | 293.45999 | 374158 |
| 1732059000 | 293.81 | -1.67 | -0.57 | 291.98 | 296.39 | 291.39999 | 303210 |
| 1731972600 | 295.48 | 3.38 | 1.16 | 296.91 | 298.16 | 294.23 | 323657 |
| 1731713400 | 292.1 | -4.76 | -1.60 | 297.39999 | 300.51 | 291.19 | 300292 |
| 1731627000 | 296.86 | -0.83 | -0.28 | 298.39 | 299.83999 | 293.97 | 508630 |
| 1731540600 | 297.69 | -4.38 | -1.45 | 303.49 | 303.49 | 296.33 | 443058 |
| 1731454200 | 302.07 | -2.79 | -0.92 | 304.49 | 307.95999 | 301.5282 | 564120 |
| 1731367800 | 304.86 | 6.69 | 2.24 | 297.25 | 305.83 | 297.25 | 1201796 |
| 1731108600 | 298.17 | -3.23 | -1.07 | 298.42 | 300.95999 | 295.49 | 399911 |
| 1731022200 | 301.39999 | -2.92 | -0.96 | 304.24 | 304.29 | 297.685 | 568750 |
| 1730935800 | 304.32 | 25.01 | 8.95 | 292.05 | 306.95 | 290.5901 | 2511012 |
| 1730849400 | 279.31 | 3.3 | 1.20 | 276.86 | 279.70999 | 275.98 | 469103 |
| 1730763000 | 276.01 | 4.22 | 1.55 | 273.26 | 277.9399 | 273.16 | 445243 |
| 1730500200 | 271.79 | -2.78 | -1.01 | 275.95 | 276.995 | 270.98 | 428839 |
| 1730413800 | 274.57 | 2.01 | 0.74 | 274.83999 | 277.43 | 273.3 | 329988 |
| 1730327400 | 272.56 | 0.53 | 0.19 | 272.49 | 276.6 | 271.93 | 830905 |
| 1730241000 | 272.02999 | -3.89 | -1.41 | 275.95 | 275.95 | 270.66 | 541394 |
| 1730154600 | 275.92 | -2.85 | -1.02 | 271.17 | 276.52499 | 270.08 | 602233 |
| 1729895400 | 278.77 | 3.85 | 1.40 | 278.89 | 280.52499 | 276.52 | 715429 |
| 1729809000 | 274.92 | -1.18 | -0.43 | 277.18 | 277.63 | 271.39999 | 306732 |
| 1729722600 | 276.1 | -2.02 | -0.73 | 277.72 | 279.49 | 274.66 | 406907 |
| 1729636200 | 278.12 | -2.08 | -0.74 | 281.02 | 281.44 | 277.70999 | 311931 |
| 1729549800 | 280.2 | 0.67 | 0.24 | 281.68 | 283.045 | 278.66 | 374958 |
| 1729290600 | 279.52999 | -7.79 | -2.71 | 285.57 | 286.64 | 279.12 | 655674 |
| 1729204200 | 287.32 | 0.03 | 0.01 | 286.29 | 287.49 | 283 | 258032 |
| 1729117800 | 287.29 | 3.34 | 1.18 | 285.76 | 288.14 | 285.545 | 262915 |
| 1729031400 | 283.95 | -11.17 | -3.78 | 287.6 | 288.13 | 283.435 | 835628 |
| 1728945000 | 295.12 | -2.49 | -0.84 | 294.44 | 295.675 | 292.8 | 561393 |
| 1728685800 | 297.61 | 2.61 | 0.88 | 293.5 | 298.35 | 293.5 | 309033 |
| 1728599400 | 295 | 2.43 | 0.83 | 293.44 | 297.45 | 291.54 | 509665 |
| 1728513000 | 292.57 | -1.04 | -0.35 | 290.93 | 294.83999 | 290.01 | 788778 |
| 1728426600 | 293.61 | -8.39 | -2.78 | 297.32 | 297.665 | 291.3 | 561299 |
| 1728340200 | 302 | 0.1 | 0.03 | 302.54 | 304.37 | 300.42 | 444030 |
| 1728081000 | 301.89999 | 3.44 | 1.15 | 300.37 | 303.07 | 298.58999 | 768684 |
| 1727994600 | 298.45999 | 6.41 | 2.19 | 292.49 | 298.66 | 289.805 | 859273 |
| 1727908200 | 292.05 | 1.45 | 0.50 | 294.86 | 296.25 | 289.35 | 409306 |
| 1727821800 | 290.6 | 6.89 | 2.43 | 281.74 | 293.19 | 281.38 | 1548035 |
| 1727735400 | 283.70999 | 0.73 | 0.26 | 281.1 | 286.69 | 280.44 | 757955 |
| 1727476200 | 282.98 | 7.06 | 2.56 | 278.83 | 283.48 | 278.36 | 660481 |
| 1727389800 | 275.92 | -8.89 | -3.12 | 278.88 | 281.16 | 273.8 | 1369592 |
| 1727303400 | 284.81 | -9.1 | -3.10 | 292.25 | 292.83 | 283.615 | 699824 |
| 1727217000 | 293.91 | 0.6 | 0.20 | 298 | 299.995 | 293.08999 | 379156 |
| 1727130600 | 293.31 | 2.42 | 0.83 | 290.94 | 295.75 | 289.79 | 386945 |
| 1726871400 | 290.89 | -0.03 | -0.01 | 290.01 | 292.82 | 287.20999 | 577085 |
| 1726785000 | 290.92 | 7.21 | 2.54 | 291.36 | 294.17 | 286.95 | 521426 |
| 1726698600 | 283.70999 | -2 | -0.70 | 284.56 | 289.51 | 282.66 | 519150 |
| 1726612200 | 285.70999 | 8.59 | 3.10 | 278.62 | 286.43 | 278.62 | 1120799 |
| 1726525800 | 277.12 | 5.89 | 2.17 | 274.91 | 278.27 | 273.745 | 468446 |
| 1726266600 | 271.23 | 0.41 | 0.15 | 273.79 | 275.77999 | 269.2 | 784213 |
| 1726180200 | 270.82 | 2.21 | 0.82 | 271.19 | 274.235 | 267.02499 | 536382 |
| 1726093800 | 268.61 | -0.02 | -0.01 | 269.95 | 270.11 | 262.18 | 1108506 |
| 1726007400 | 268.63 | -5.86 | -2.13 | 275.08999 | 275.08999 | 265.88 | 962417 |
| 1725921000 | 274.49 | 0.05 | 0.02 | 275.08 | 278.05 | 274.48 | 646017 |
| 1725661800 | 274.44 | -5.32 | -1.90 | 280.05 | 283.37 | 273.301 | 780836 |
| 1725575400 | 279.76 | -1.4 | -0.50 | 284.27 | 284.27 | 279.47 | 347932 |
| 1725489000 | 281.16 | -4.28 | -1.50 | 285.42 | 288.26 | 280.61 | 472553 |
| 1725402600 | 285.44 | -13.13 | -4.40 | 293 | 293 | 283.38 | 706890 |
| 1725057000 | 298.57 | -0.87 | -0.29 | 298.12 | 298.5975 | 294.94 | 365290 |
| 1724970600 | 299.44 | 3.62 | 1.22 | 299.3 | 301.52999 | 295.415 | 564005 |
| 1724884200 | 295.82 | -6.27 | -2.08 | 297.72 | 297.72 | 294 | 393219 |
| 1724797800 | 302.08999 | -2.63 | -0.86 | 303.83999 | 304.14999 | 300.22 | 221002 |
| 1724711400 | 304.72 | 2.14 | 0.71 | 307.08 | 309.54 | 303.23 | 574736 |
| 1724452200 | 302.58 | 8.6 | 2.93 | 295.97 | 303.69 | 295.83 | 326045 |
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
