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 | -0.11 | -0.0352643221236 | 311.93 | 318.37 | 284.02 | 3489109 | 306.93693367 | CS |
| 4 | 29.84 | 10.5823108022 | 281.98 | 350 | 259.09 | 5856063 | 299.21904144 | CS |
| 12 | 87.32 | 38.8953229399 | 224.5 | 350 | 219.64 | 3778375 | 271.14072416 | CS |
| 26 | 121.58 | 63.9087468461 | 190.24 | 350 | 171.04 | 3556299 | 250.09652979 | CS |
| 52 | 179.86 | 136.298878448 | 131.96 | 350 | 126.73 | 3301742 | 222.86383975 | CS |
| 156 | 261.65 | 521.52680885 | 50.17 | 350 | 42.18 | 2567663 | 141.76957889 | CS |
| 260 | 261.7852 | 523.206248451 | 50.0348 | 350 | 42.18 | 2609328 | 139.9986312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 311.8 | -2.03 | -0.65 | 316.41 | 316.58 | 305.87 | 2479104 |
| 1738798500 | 313.83 | 7.5 | 2.45 | 310.52999 | 318.37 | 302.85 | 3579285 |
| 1738712100 | 306.33 | 0.02 | 0.01 | 300 | 307.08999 | 293.5 | 2814517 |
| 1738625700 | 306.31 | 6.33 | 2.11 | 285.89999 | 308.64999 | 285 | 3332702 |
| 1738366500 | 299.98 | -8.57 | -2.78 | 311.93 | 310.285 | 297.945 | 4720592 |
| 1738280100 | 308.55 | 16.66 | 5.71 | 301.39999 | 310.69 | 298.79 | 6018487 |
| 1738193700 | 291.89 | 13.09 | 4.70 | 279 | 294.19 | 276.77999 | 6631776 |
| 1738107300 | 278.8 | 3.8 | 1.38 | 281.55 | 281.55 | 259.08999 | 9646940 |
| 1738020900 | 275 | -72.44 | -20.85 | 292.45999 | 302.67 | 270.44 | 15558893 |
| 1737761700 | 347.44 | 14.97 | 4.50 | 347.12 | 350 | 341.95 | 3180779 |
| 1737675300 | 332.47 | 0 | 0.00 | 332.47 | 332.47 | 332.47 | 0 |
| 1737588900 | 332.47 | 8.83 | 2.73 | 329 | 336.4475 | 322.12 | 4294388 |
| 1737502500 | 323.64 | 7.28 | 2.30 | 325.75 | 330.3399 | 318.33 | 3909071 |
| 1737156900 | 316.36 | 1.12 | 0.36 | 320.16 | 320.16 | 311.0401 | 2818994 |
| 1737070500 | 315.24 | 14.47 | 4.81 | 302.47 | 320.4898 | 302.4698 | 5268170 |
| 1736984100 | 300.77 | 11.9 | 4.12 | 297.08999 | 305.1084 | 293.0202 | 4139047 |
| 1736897700 | 288.87 | 9.63 | 3.45 | 283.81 | 294.39999 | 281.39999 | 4850720 |
| 1736811300 | 279.24 | -25.95 | -8.50 | 298.02 | 300.45999 | 278.86 | 6914714 |
| 1736552100 | 305.19 | 61.35 | 25.16 | 284.04 | 310 | 283.6418 | 14399036 |
| 1736379300 | 243.84 | -11.79 | -4.61 | 254.825 | 255.33 | 228.05 | 8368207 |
| 1736292900 | 255.63 | -8.65 | -3.27 | 263.5 | 265.48 | 249.56 | 3048269 |
| 1736206500 | 264.27999 | 11.88 | 4.71 | 257.88 | 267.82 | 251.51 | 4053267 |
| 1735947300 | 252.4 | 9.8 | 4.04 | 250 | 254.1792 | 245.32 | 4384988 |
| 1735860900 | 242.6 | 18.89 | 8.44 | 226.62 | 243.72 | 225.1375 | 4516246 |
| 1735688100 | 223.71 | -2.61 | -1.15 | 227.84 | 227.84 | 222.88 | 1885647 |
| 1735601700 | 226.32 | -0.22 | -0.10 | 222.975 | 229 | 222.36 | 1558679 |
| 1735342500 | 226.54 | -2.1 | -0.92 | 228 | 228.01 | 222.7401 | 1435549 |
| 1735256100 | 228.64 | -1.15 | -0.50 | 229 | 230.2295 | 227.319 | 920525 |
| 1735077840 | 229.79 | 1.51 | 0.66 | 229.245 | 230.11 | 227.1559 | 1003379 |
| 1734996900 | 228.28 | 1.26 | 0.56 | 226.425 | 229.36 | 221.7 | 1890479 |
| 1734737700 | 227.02 | 1.85 | 0.82 | 222.08 | 231.7 | 219.64 | 4231611 |
| 1734651300 | 225.17 | -0.59 | -0.26 | 228.23 | 233.79 | 224.98 | 2961856 |
| 1734564900 | 225.76 | -8.48 | -3.62 | 233.5 | 236.99 | 224.77 | 3143366 |
| 1734478500 | 234.24 | -5.06 | -2.11 | 236.605 | 238.08 | 228.86 | 2457534 |
| 1734392100 | 239.3 | 0.23 | 0.10 | 238.365 | 243.7 | 237.2481 | 1938844 |
| 1734132900 | 239.07 | 0.05 | 0.02 | 241.2 | 243.42 | 236.5 | 1964478 |
| 1734046500 | 239.02 | 2.42 | 1.02 | 241.84 | 248.13 | 238.92 | 2745205 |
| 1733960100 | 236.6 | 4.26 | 1.83 | 236 | 239.4483 | 232.12 | 2346763 |
| 1733873700 | 232.34 | -7.51 | -3.13 | 238.14 | 239.5 | 230.71 | 2714797 |
| 1733787300 | 239.85 | -13.78 | -5.43 | 251.4596 | 251.52 | 236.33 | 3224201 |
| 1733528100 | 253.63 | -2.46 | -0.96 | 256.45 | 258.57 | 250.4201 | 1300220 |
| 1733441700 | 256.08999 | 1.89 | 0.74 | 253.3501 | 259.76 | 253.3501 | 2108891 |
| 1733355300 | 254.2 | 6.69 | 2.70 | 255.56 | 257.66 | 251.97 | 2639732 |
| 1733268900 | 247.51 | -2.07 | -0.83 | 249.61 | 254.18 | 246.58 | 1757827 |
| 1733182500 | 249.58 | -6.98 | -2.72 | 257 | 258.44 | 249.51 | 1899471 |
| 1732917840 | 256.56 | 3.17 | 1.25 | 257.81 | 260.789 | 255.2 | 1145789 |
| 1732750500 | 253.39 | -13.34 | -5.00 | 264.93 | 265.46499 | 250.85 | 2288868 |
| 1732664100 | 266.73 | 17.8 | 7.15 | 251 | 267.13 | 249.2 | 3852642 |
| 1732577700 | 248.93 | -0.96 | -0.38 | 253.25 | 255.61 | 243 | 3385905 |
| 1732318500 | 249.89 | -1.95 | -0.77 | 251.22 | 252.31 | 245.03 | 2419778 |
| 1732232100 | 251.84 | 16.42 | 6.97 | 237.08 | 252.19 | 234.11 | 3551294 |
| 1732145700 | 235.42 | 0.84 | 0.36 | 237.73 | 241.48 | 232.14 | 2491281 |
| 1732059300 | 234.58 | 4.3 | 1.87 | 226.305 | 234.89 | 226.305 | 2152457 |
| 1731972900 | 230.28 | 6 | 2.68 | 225.56 | 232.04 | 221.18 | 3232850 |
| 1731713700 | 224.28 | -1.1 | -0.49 | 225.9376 | 227.75 | 221.66 | 2583766 |
| 1731627300 | 225.38 | -0.58 | -0.26 | 228.2 | 231.53 | 225.12 | 2484427 |
| 1731540900 | 225.96 | -2.74 | -1.20 | 231.15 | 231.885 | 225.61 | 2954439 |
| 1731454500 | 228.7 | -8.57 | -3.61 | 234.94 | 235.9599 | 225.69 | 4411383 |
| 1731368100 | 237.27 | -2.1 | -0.88 | 241.99 | 243.91 | 234.29 | 3332665 |
| 1731108900 | 239.37 | -2.22 | -0.92 | 243.25 | 247.9999 | 236.83 | 5109575 |
| 1731022500 | 241.59 | 6.6 | 2.81 | 242.5 | 248.35 | 238.3973 | 4067167 |
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
