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 | 2.6 | 0.837952816811 | 310.28 | 313.9 | 307.32 | 1388181 | 311.48344776 | CS |
| 4 | 18.18 | 6.16898540889 | 294.7 | 313.9 | 294.7 | 1584447 | 305.8466099 | CS |
| 12 | 5.21 | 1.69337276953 | 307.67 | 313.9 | 285.48 | 1735449 | 299.0203592 | CS |
| 26 | 42.33 | 15.6459064868 | 270.55 | 313.9 | 267.79 | 1639511 | 293.03761824 | CS |
| 52 | 56.31 | 21.9472268777 | 256.57 | 313.9 | 231.27 | 1642181 | 270.02998002 | CS |
| 156 | 119.38 | 61.6950904393 | 193.5 | 313.9 | 192.26 | 1715172 | 242.50587135 | CS |
| 260 | 137.1 | 77.9952212994 | 175.78 | 313.9 | 103.1101 | 1800293 | 212.0652548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 310.76 | -1.21 | -0.39 | 312.33 | 312.36 | 307.32 | 1592069 |
| 1740094500 | 311.97 | -1.25 | -0.40 | 312.33999 | 312.89 | 309.76 | 1277170 |
| 1740008100 | 313.22 | 3.27 | 1.06 | 310.7 | 313.72 | 309.5 | 1403757 |
| 1739921700 | 309.95 | 1.8 | 0.58 | 309.8 | 311.47 | 309.02999 | 1232880 |
| 1739576100 | 308.14999 | -2.07 | -0.67 | 310 | 311.55739 | 308.13 | 1073032 |
| 1739489700 | 310.22 | 3.57 | 1.16 | 307.22 | 310.58 | 305 | 1197849 |
| 1739403300 | 306.64999 | 0.87 | 0.28 | 304.14 | 306.75 | 302.8141 | 1555785 |
| 1739316900 | 305.77999 | -1.15 | -0.37 | 307.56 | 307.56 | 304.3716 | 1150983 |
| 1739230500 | 306.93 | 0.96 | 0.31 | 309.29 | 309.29 | 306.475 | 902642 |
| 1738971300 | 305.97 | -3 | -0.97 | 309.99 | 310.37 | 305.82 | 1319869 |
| 1738884900 | 308.97 | 0.82 | 0.27 | 309 | 310.26 | 307.5075 | 1739396 |
| 1738798500 | 308.14999 | 3.48 | 1.14 | 305.29 | 308.2 | 303.92 | 1633646 |
| 1738712100 | 304.67 | -2.65 | -0.86 | 304.14 | 305.625 | 302.9968 | 1242766 |
| 1738625700 | 307.32 | 4.31 | 1.42 | 303.89 | 307.94 | 303.02 | 2025730 |
| 1738366500 | 303.01 | -0.25 | -0.08 | 301.79 | 305.1 | 301.18 | 2237722 |
| 1738280100 | 303.26 | 2.69 | 0.89 | 303.52 | 307.83999 | 301.0401 | 1366455 |
| 1738193700 | 300.57 | 2.26 | 0.76 | 304.6 | 311.67129 | 300.42 | 2764039 |
| 1738107300 | 298.31 | -1.84 | -0.61 | 299.95999 | 302.55 | 295.67 | 2466495 |
| 1738020900 | 300.14999 | 3.05 | 1.03 | 294.7 | 301.08 | 294.7 | 1628457 |
| 1737761700 | 297.1 | 0.74 | 0.25 | 293.72 | 298.3 | 293.52 | 1202852 |
| 1737675300 | 296.36 | 0 | 0.00 | 296.36 | 296.36 | 296.36 | 0 |
| 1737588900 | 296.36 | -1.79 | -0.60 | 298.39 | 298.68 | 296.22 | 1597588 |
| 1737502500 | 298.14999 | 1.97 | 0.67 | 297.76 | 299.1 | 296.695 | 1622984 |
| 1737156900 | 296.18 | -0.05 | -0.02 | 301.08999 | 301.08999 | 295.95999 | 2404708 |
| 1737070500 | 296.23 | 2.86 | 0.97 | 291.83999 | 297.61 | 291.805 | 1667221 |
| 1736984100 | 293.37 | 1.68 | 0.58 | 294.02 | 295.2065 | 292.36 | 1764389 |
| 1736897700 | 291.69 | 1.49 | 0.51 | 290.3 | 291.87 | 287.47 | 2319755 |
| 1736811300 | 290.2 | 3.35 | 1.17 | 285.69 | 290.475 | 285.48 | 1809433 |
| 1736552100 | 286.85 | -5.04 | -1.73 | 291.06 | 292.85 | 286.7 | 2254402 |
| 1736379300 | 291.89 | 3.49 | 1.21 | 289.14 | 292.05 | 288.5408 | 1497308 |
| 1736292900 | 288.39999 | 1.27 | 0.44 | 288.12 | 290 | 287.37 | 1429555 |
| 1736206500 | 287.13 | -4.56 | -1.56 | 288.738 | 290.32 | 285.86 | 1495124 |
| 1735947300 | 291.69 | 2.04 | 0.70 | 291.7 | 292.55 | 289.79 | 1016583 |
| 1735860900 | 289.64999 | -3.08 | -1.05 | 293.83 | 294.55 | 288.55 | 1053253 |
| 1735688100 | 292.73 | -0.24 | -0.08 | 294.01 | 294.205 | 291.57 | 980743 |
| 1735601700 | 292.97 | -3.21 | -1.08 | 292.57 | 294.5 | 290.8 | 1160117 |
| 1735342500 | 296.18 | -1.05 | -0.35 | 296.25 | 298.285 | 295.11 | 1315619 |
| 1735256100 | 297.23 | 0.77 | 0.26 | 298.38 | 298.38 | 295.39999 | 1403430 |
| 1735077840 | 296.45999 | 2.31 | 0.79 | 293 | 297.07 | 293 | 956030 |
| 1734996900 | 294.14999 | 0.13 | 0.04 | 293.87 | 295 | 290.90499 | 1364923 |
| 1734737700 | 294.02 | 2.69 | 0.92 | 290.56 | 295.11 | 289.95 | 3487263 |
| 1734651300 | 291.33 | 2.83 | 0.98 | 289.74 | 293.93 | 288.98 | 1753416 |
| 1734564900 | 288.5 | -7.07 | -2.39 | 294.3522 | 295.83999 | 288.39 | 2240484 |
| 1734478500 | 295.57 | -1.24 | -0.42 | 296.31 | 298.01 | 294.9277 | 2594964 |
| 1734392100 | 296.81 | 0.05 | 0.02 | 296.82 | 298.45999 | 295.94 | 2714172 |
| 1734132900 | 296.76 | -1.99 | -0.67 | 296.0401 | 298.18 | 295.69 | 1857606 |
| 1734046500 | 298.75 | -2 | -0.67 | 300.5 | 300.565 | 297.48 | 1148282 |
| 1733960100 | 300.75 | -1.48 | -0.49 | 302.36 | 304.545 | 300.56 | 1931446 |
| 1733873700 | 302.23 | 4.67 | 1.57 | 297.19 | 302.77 | 295.72 | 1645095 |
| 1733787300 | 297.56 | -7 | -2.30 | 303.92 | 304.27499 | 295.615 | 2230667 |
| 1733528100 | 304.56 | 2.76 | 0.91 | 301.45999 | 305.61 | 301.25 | 2613200 |
| 1733441700 | 301.8 | -1.69 | -0.56 | 303.05 | 303.05 | 300.02 | 3240409 |
| 1733355300 | 303.49 | -0.08 | -0.03 | 304.765 | 304.765 | 302.20999 | 1358804 |
| 1733268900 | 303.57 | -2.46 | -0.80 | 305.2 | 305.55 | 302.12 | 2039130 |
| 1733182500 | 306.02999 | -0.9 | -0.29 | 307.67 | 307.67 | 304.55 | 1273675 |
| 1732917840 | 306.93 | 0.01 | 0.00 | 306.79 | 307.93 | 306.295 | 789915 |
| 1732750500 | 306.92 | -1.05 | -0.34 | 307.97 | 309.63 | 306.73 | 1496004 |
| 1732664100 | 307.97 | 3.31 | 1.08 | 305.98 | 308.31 | 304.93 | 1033365 |
| 1732577700 | 304.665 | -0.48 | -0.16 | 303.63 | 305.95999 | 301.67 | 3048288 |
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
