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 | 33 | 11.7021276596 | 282 | 342.507 | 278.9801 | 9833845 | 299.10187318 | CS |
| 4 | 155.2801 | 97.2202587154 | 159.7199 | 342.507 | 158.08 | 6794275 | 256.74951785 | CS |
| 12 | 226.71 | 256.778797146 | 88.29 | 342.507 | 82.51 | 5337764 | 181.19913115 | CS |
| 26 | 230.46 | 272.604684173 | 84.54 | 342.507 | 60.7501 | 4497321 | 135.62746428 | CS |
| 52 | 275.98 | 707.278318811 | 39.02 | 342.507 | 35.79 | 4197916 | 100.98958741 | CS |
| 156 | 214.99 | 214.96850315 | 100.01 | 342.507 | 9.14 | 3246740 | 61.97562535 | CS |
| 260 | 245 | 350 | 70 | 342.507 | 9.14 | 2921940 | 63.24526556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 318.24 | -6.98 | -2.15 | 327.99 | 328.93 | 307.7 | 8308690 |
| 1732145700 | 325.22 | 4.03 | 1.25 | 329.77 | 342.507 | 319.52 | 6963320 |
| 1732059300 | 321.19 | 23.19 | 7.78 | 295.79 | 323.58999 | 293.61 | 5523627 |
| 1731972900 | 298 | 6.91 | 2.37 | 293.1 | 302.39999 | 287.24 | 5327628 |
| 1731713700 | 291.08999 | 6.6 | 2.32 | 283.43 | 292.05 | 278.9801 | 24264410 |
| 1731627300 | 284.49 | 0.53 | 0.19 | 282 | 302.54989 | 282 | 7090241 |
| 1731540900 | 283.95999 | -5.07 | -1.75 | 286.08 | 291.4493 | 278.19 | 4638546 |
| 1731454500 | 289.02999 | 2.6 | 0.91 | 281 | 291.32 | 278.36 | 6177936 |
| 1731368100 | 286.43 | -3.58 | -1.23 | 290.5 | 291.12 | 263.26 | 9756271 |
| 1731108900 | 290.01 | 43.48 | 17.64 | 248.235 | 292.86 | 243.25 | 14917704 |
| 1731022500 | 246.53 | 77.98 | 46.27 | 232.5926 | 257.43 | 231 | 18155609 |
| 1730936100 | 168.55 | 3.37 | 2.04 | 172.79 | 173.115 | 166.97 | 5947170 |
| 1730849700 | 165.18 | 6.07 | 3.81 | 163.09 | 167.43 | 162.445 | 3904878 |
| 1730763300 | 159.11 | -4.42 | -2.70 | 161.78 | 162.44999 | 158.33 | 3911597 |
| 1730500500 | 163.53 | -5.86 | -3.46 | 171.14 | 171.44 | 163.02 | 3741734 |
| 1730414100 | 169.39 | -2.26 | -1.32 | 170 | 171.31 | 164.76 | 2696421 |
| 1730327700 | 171.65 | -0.59 | -0.34 | 173.5379 | 174.46 | 170.83 | 2915948 |
| 1730241300 | 172.24 | 6.06 | 3.64 | 167.63 | 172.55 | 166.57 | 2815216 |
| 1730154900 | 166.185 | 4.56 | 2.82 | 163.31 | 166.74 | 162.16999 | 2515228 |
| 1729895700 | 161.63 | 2.63 | 1.65 | 161.46 | 164.15 | 159.91 | 2192340 |
| 1729809300 | 159 | -0.4 | -0.25 | 159.7199 | 162.72 | 158.08 | 2429681 |
| 1729722900 | 159.4 | 0.45 | 0.28 | 160.16 | 165.38 | 157.88 | 4028207 |
| 1729636500 | 158.94999 | 0.1 | 0.06 | 161.27 | 163.0785 | 157.91999 | 3340604 |
| 1729550100 | 158.85 | 13.63 | 9.39 | 148.27 | 159.81 | 148.01 | 5787871 |
| 1729290900 | 145.22 | 2.22 | 1.55 | 144.5 | 146.02 | 141.35 | 2782678 |
| 1729204500 | 143 | -1.85 | -1.28 | 146.38999 | 146.3818 | 142.87 | 2597378 |
| 1729118100 | 144.85 | 1.04 | 0.72 | 144.12 | 145.1 | 139.4 | 4296177 |
| 1729031700 | 143.81 | -1.49 | -1.03 | 144.63 | 146.77 | 143.31 | 4584026 |
| 1728945300 | 145.3 | -1.7 | -1.16 | 141.3 | 148.47999 | 140.91999 | 5360191 |
| 1728686100 | 147 | 2.16 | 1.49 | 144.84 | 147.6 | 144.6559 | 3995142 |
| 1728599700 | 144.84 | 1.44 | 1.00 | 142.94999 | 145.68 | 142.53 | 3761478 |
| 1728513300 | 143.4 | -0.11 | -0.08 | 142.96 | 144.49 | 140.15 | 4040601 |
| 1728426900 | 143.51 | 3.56 | 2.54 | 140.96 | 143.94999 | 140.32759 | 2463652 |
| 1728340500 | 139.94999 | 0.29 | 0.21 | 138.85 | 142.27 | 137.19999 | 3678641 |
| 1728081300 | 139.66 | 4.41 | 3.26 | 137.5 | 140.02 | 135.6 | 3804652 |
| 1727994900 | 135.25 | 3.89 | 2.96 | 131.29 | 135.2515 | 131.12 | 3105760 |
| 1727908500 | 131.36 | 0.71 | 0.54 | 129.57499 | 132.03 | 128.5 | 2558157 |
| 1727822100 | 130.65 | 0.1 | 0.08 | 131 | 131.668 | 128.01 | 2452917 |
| 1727735520 | 130.55 | 2.8 | 2.19 | 127.51 | 131.1467 | 127.51 | 3777882 |
| 1727476500 | 127.75 | -0.38 | -0.30 | 128.69999 | 128.94999 | 126.66 | 2324476 |
| 1727390100 | 128.13 | -2.58 | -1.97 | 133.05 | 133.05 | 125.62 | 4491549 |
| 1727303700 | 130.71 | 1.63 | 1.26 | 128.5 | 131.41399 | 128.13 | 4527963 |
| 1727217300 | 129.08 | 2.96 | 2.35 | 126.51 | 130.38999 | 125.89 | 4924177 |
| 1727130900 | 126.12 | 0.03 | 0.02 | 125.92 | 127.4171 | 124.59 | 3908587 |
| 1726871700 | 126.09 | 2.09 | 1.69 | 124 | 126.68 | 123.51 | 9909921 |
| 1726785300 | 124 | 0.84 | 0.68 | 126.5 | 127.76 | 122.4127 | 6744239 |
| 1726698900 | 123.16 | -0.48 | -0.39 | 122.87 | 125.75 | 120.64 | 7036566 |
| 1726612500 | 123.64 | 7.39 | 6.36 | 118.16 | 124.765 | 117.33 | 9100197 |
| 1726526100 | 116.25 | 3.67 | 3.26 | 111.4 | 116.97 | 111.35 | 6805474 |
| 1726266900 | 112.58 | 6.97 | 6.60 | 106.71 | 112.88 | 106.98 | 8082447 |
| 1726180500 | 105.61 | 8.04 | 8.24 | 99.92 | 106.45 | 99.76 | 9415741 |
| 1726094100 | 97.57 | 11.34 | 13.15 | 87.55 | 98.1 | 88.42 | 7892105 |
| 1726007700 | 86.23 | -0.08 | -0.09 | 87.9 | 87.9 | 85.23 | 2777646 |
| 1725921300 | 86.31 | 1.74 | 2.06 | 85.65 | 88.2 | 84.73 | 3563402 |
| 1725662100 | 84.57 | -3.62 | -4.10 | 87.755 | 87.95 | 82.51 | 4197538 |
| 1725575700 | 88.19 | 0.31 | 0.35 | 88.12 | 89.42 | 87.83 | 1956048 |
| 1725489300 | 87.88 | -0.25 | -0.28 | 87.21 | 89.855 | 85.4129 | 2575200 |
| 1725402900 | 88.13 | -4.74 | -5.10 | 91.76 | 92.81 | 87.78 | 3219070 |
| 1725057300 | 92.87 | 1.26 | 1.38 | 92 | 93.7 | 90.695 | 4580341 |
| 1724970900 | 91.61 | 3.61 | 4.10 | 88.29 | 93.6402 | 89.7 | 4593871 |
| 1724884500 | 88 | -2.3 | -2.55 | 88.9 | 89.8 | 87.11 | 3218449 |
| 1724798100 | 90.3 | 0.41 | 0.46 | 88.99 | 90.89 | 87.63 | 1876191 |
| 1724711700 | 89.89 | -0.31 | -0.34 | 90 | 92.3299 | 89.57 | 2054827 |
| 1724452500 | 90.2 | 1.2 | 1.35 | 90.11 | 91.3 | 88.32 | 1909080 |
| 1724366100 | 89 | -1.89 | -2.08 | 91.4 | 92.5 | 88.7 | 3144552 |
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
