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 | -9.48 | -3.1335735299 | 302.53 | 302.7234 | 290.54 | 3406524 | 295.36257196 | SP |
| 4 | -6.45 | -2.15358931553 | 299.5 | 303.3904 | 290.54 | 3044745 | 298.49479712 | SP |
| 12 | -9.55 | -3.15598149372 | 302.6 | 303.3904 | 284.63 | 3143068 | 296.11567869 | SP |
| 26 | 16.95 | 6.13908004346 | 276.1 | 303.3904 | 265.92 | 2923604 | 290.47796655 | SP |
| 52 | 41.26 | 16.3866714325 | 251.79 | 303.3904 | 244.57 | 2899001 | 275.90798262 | SP |
| 156 | 73.8 | 33.6602052452 | 219.25 | 303.3904 | 174.84 | 3361051 | 227.835193 | SP |
| 260 | 138.01 | 89.0157378741 | 155.04 | 303.3904 | 109.49 | 3769765 | 209.31396665 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 293.05 | 0.1 | 0.03 | 293.77 | 295.695 | 291.87 | 2758626 |
| 1740526200 | 292.95 | -1.46 | -0.50 | 294.39999 | 294.83 | 290.54 | 3495131 |
| 1740439800 | 294.41 | -1.51 | -0.51 | 296.95999 | 297.33999 | 293.89 | 4464304 |
| 1740180600 | 295.92 | -5.57 | -1.85 | 301.74 | 301.7935 | 295.635 | 3558635 |
| 1740094200 | 301.49 | -1.63 | -0.54 | 302.52999 | 302.7234 | 299.882 | 2783226 |
| 1740007800 | 303.12 | 0.43 | 0.14 | 301.85 | 303.3904 | 301.6821 | 2534296 |
| 1739921400 | 302.69 | 0.85 | 0.28 | 302.37 | 302.7 | 301.22 | 2846531 |
| 1739575800 | 301.83999 | -0.04 | -0.01 | 302 | 302.55 | 301.5 | 2327091 |
| 1739489400 | 301.88 | 3.12 | 1.04 | 299.52 | 301.97 | 298.77999 | 2992442 |
| 1739403000 | 298.76 | -0.99 | -0.33 | 296.88 | 299.33 | 296.24 | 3255836 |
| 1739316600 | 299.75 | -0.16 | -0.05 | 298.73 | 300.07 | 298.6838 | 2537515 |
| 1739230200 | 299.91 | 1.91 | 0.64 | 299.56 | 300.23 | 298.91 | 2621717 |
| 1738971000 | 298 | -2.69 | -0.89 | 300.94 | 301.6597 | 297.67 | 3602523 |
| 1738884600 | 300.69 | 0.74 | 0.25 | 300.73 | 300.86 | 298.89999 | 2838434 |
| 1738798200 | 299.95 | 1.38 | 0.46 | 298.24 | 299.97 | 297.08999 | 2200035 |
| 1738711800 | 298.57 | 2.15 | 0.73 | 296.62 | 298.74 | 296.23 | 2579020 |
| 1738625400 | 296.42 | -2.18 | -0.73 | 293.32 | 297.6997 | 292.7 | 4824807 |
| 1738366200 | 298.6 | -1.64 | -0.55 | 301.22 | 302.6 | 298.23 | 3269272 |
| 1738279800 | 300.24 | 1.87 | 0.63 | 299.5 | 301.105 | 298.27999 | 2863127 |
| 1738193400 | 298.37 | -1.28 | -0.43 | 299.32 | 299.88 | 296.97 | 2572180 |
| 1738107000 | 299.64999 | 2.55 | 0.86 | 297.89999 | 300.1099 | 296.2 | 2684088 |
| 1738020600 | 297.1 | -4.2 | -1.39 | 295 | 297.5831 | 294.44 | 5231570 |
| 1737761400 | 301.3 | 0.7 | 0.23 | 302.26 | 302.6724 | 300.8 | 2343589 |
| 1737675000 | 300.6 | 0 | 0.00 | 300.6 | 300.6 | 300.6 | 0 |
| 1737588600 | 300.6 | 1.46 | 0.49 | 300.58999 | 301.29 | 300.27 | 3272924 |
| 1737502200 | 299.14 | 2.94 | 0.99 | 297.75 | 299.2215 | 296.9092 | 3721840 |
| 1737156600 | 296.2 | 2.71 | 0.92 | 296.18 | 297.1175 | 295.435 | 2579577 |
| 1737070200 | 293.49 | -0.22 | -0.07 | 294.23 | 294.66 | 292.93187 | 3129705 |
| 1736983800 | 293.70999 | 5.29 | 1.83 | 292.70999 | 294.3 | 292.1662 | 2813530 |
| 1736897400 | 288.42 | 0.65 | 0.23 | 289.41 | 289.75 | 286.52 | 3720648 |
| 1736811000 | 287.77 | 0.47 | 0.16 | 285 | 287.88 | 284.63 | 3573816 |
| 1736551800 | 287.3 | -4.38 | -1.50 | 290.05 | 290.3 | 286.22 | 4390850 |
| 1736379000 | 291.68 | 0.27 | 0.09 | 291.42 | 292.25 | 289.51 | 2764041 |
| 1736292600 | 291.41 | -3.29 | -1.12 | 295.83999 | 295.87 | 290.39999 | 3287959 |
| 1736206200 | 294.7 | 1.64 | 0.56 | 295.2 | 296.895 | 293.93329 | 3450717 |
| 1735947000 | 293.06 | 3.8 | 1.31 | 290.66 | 293.35 | 290.19 | 2635997 |
| 1735860600 | 289.26 | -0.55 | -0.19 | 291.45 | 292.545 | 287.345 | 3796572 |
| 1735687800 | 289.81 | -1.01 | -0.35 | 291.81 | 292.13709 | 289.07 | 3804174 |
| 1735601400 | 290.82 | -3.25 | -1.11 | 290.88 | 292.52 | 288.77999 | 4861691 |
| 1735342200 | 294.07 | -3.22 | -1.08 | 295.33 | 295.93 | 291.99 | 3541277 |
| 1735255800 | 297.29 | 0.17 | 0.06 | 296.44 | 297.77999 | 295.54 | 4245595 |
| 1735077840 | 297.12 | 3.12 | 1.06 | 294.57 | 297.17 | 294.25 | 2642226 |
| 1734996600 | 294 | 0.72 | 0.25 | 292.52999 | 294.1897 | 290.5401 | 3575912 |
| 1734737400 | 293.27999 | 3.3 | 1.14 | 288.61 | 295.70999 | 288.11 | 3795766 |
| 1734651000 | 289.98 | -0.41 | -0.14 | 292.99 | 293.7 | 289.87 | 4742252 |
| 1734564600 | 290.39 | -9.27 | -3.09 | 299.76 | 300.52999 | 289.95 | 3853014 |
| 1734478200 | 299.66 | -1.49 | -0.49 | 299.95999 | 300.18 | 299 | 3033259 |
| 1734391800 | 301.14999 | 1.22 | 0.41 | 300.57 | 301.75 | 300.43 | 2472727 |
| 1734132600 | 299.93 | -0.15 | -0.05 | 301 | 301.2749 | 299.1001 | 2235840 |
| 1734046200 | 300.08 | -1.72 | -0.57 | 301.48 | 301.55 | 300.04 | 2108333 |
| 1733959800 | 301.8 | 2.41 | 0.80 | 301 | 302.2902 | 300.855 | 2214056 |
| 1733873400 | 299.39 | -1.13 | -0.38 | 301 | 301 | 299.07 | 2552767 |
| 1733787000 | 300.52 | -1.93 | -0.64 | 302.52999 | 302.70999 | 300.33 | 2778150 |
| 1733527800 | 302.45 | 0.84 | 0.28 | 302.31 | 302.945 | 302.015 | 2308066 |
| 1733441400 | 301.61 | -0.84 | -0.28 | 302.6 | 302.75 | 301.52 | 2150462 |
| 1733355000 | 302.45 | 2.02 | 0.67 | 301.48 | 302.6 | 301.17 | 3190680 |
| 1733268600 | 300.43 | 0 | 0.00 | 300.38 | 300.57 | 299.6401 | 2087261 |
| 1733182200 | 300.43 | 0.57 | 0.19 | 300.3 | 300.75 | 299.8 | 3385886 |
| 1732917840 | 299.86 | 1.66 | 0.56 | 298.94 | 300.38 | 298.70999 | 1811920 |
| 1732750200 | 298.2 | -0.85 | -0.28 | 299.13 | 299.47 | 297.4017 | 2713193 |
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
