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 | -13.65 | -4.31770734485 | 316.14 | 317.64 | 298.76 | 109892 | 305.49236381 | CS |
| 4 | -51.76 | -14.6111503176 | 354.25 | 356.63 | 298.76 | 125862 | 321.07920516 | CS |
| 12 | -117.07 | -27.9030412813 | 419.56 | 423.88 | 298.76 | 110081 | 352.77354993 | CS |
| 26 | -25.4 | -7.74650035073 | 327.89 | 436.5 | 282.61 | 158569 | 357.78450943 | CS |
| 52 | 73.08 | 31.8556296587 | 229.41 | 436.5 | 221.1 | 125135 | 322.72224391 | CS |
| 156 | 185.62 | 158.826046034 | 116.87 | 436.5 | 96.03 | 82502 | 238.00542496 | CS |
| 260 | 232.27 | 330.77470806 | 70.22 | 436.5 | 50.13 | 71225 | 195.34697912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 303.43 | 4.05 | 1.35 | 303.83 | 306.545 | 299.595 | 110671 |
| 1740440100 | 299.38 | -2.78 | -0.92 | 302.5 | 303.72 | 298.76 | 138834 |
| 1740180900 | 302.16 | -8.21 | -2.65 | 314.47 | 315.19 | 300.8199 | 87208 |
| 1740094500 | 310.37 | -4.08 | -1.30 | 313.5 | 313.5 | 306 | 111628 |
| 1740008100 | 314.45 | -5.03 | -1.57 | 316.14 | 317.64 | 312.27999 | 93716 |
| 1739921700 | 319.48 | 1.36 | 0.43 | 317.94 | 323.55 | 316.37169 | 57339 |
| 1739576100 | 318.12 | 0.71 | 0.22 | 320.38 | 321.27 | 315.89999 | 106351 |
| 1739489700 | 317.41 | 2.66 | 0.85 | 315.04 | 318.1 | 308.6714 | 102582 |
| 1739403300 | 314.75 | -9.61 | -2.96 | 318.55 | 323.8 | 313.795 | 151972 |
| 1739316900 | 324.36 | -2.44 | -0.75 | 322.81 | 325.05 | 320.07 | 93950 |
| 1739230500 | 326.8 | 1.61 | 0.50 | 327.47 | 330.3 | 324 | 135987 |
| 1738971300 | 325.19 | -2.86 | -0.87 | 325.94 | 327.85 | 320.07 | 126396 |
| 1738884900 | 328.05 | 3 | 0.92 | 326.29 | 328.93 | 322.71499 | 87418 |
| 1738798500 | 325.05 | 5.2 | 1.63 | 322.61 | 329.148 | 321.898 | 119119 |
| 1738712100 | 319.85 | -2.47 | -0.77 | 321.5 | 323.61 | 318.76 | 85485 |
| 1738625700 | 322.32 | -7.49 | -2.27 | 320.285 | 326.81 | 317.68 | 163057 |
| 1738366500 | 329.81 | 1.71 | 0.52 | 324.68 | 331.32 | 316.57 | 243635 |
| 1738280100 | 328.1 | -17.27 | -5.00 | 330.23 | 339.99 | 322.94 | 183719 |
| 1738193700 | 345.37 | -12.14 | -3.40 | 354.25 | 356.63 | 343.95 | 169265 |
| 1738107300 | 357.51 | 6 | 1.71 | 352.58 | 359.32 | 347.63 | 118439 |
| 1738020900 | 351.51 | -15.49 | -4.22 | 360.14 | 360.14 | 346.9726 | 176514 |
| 1737761700 | 367 | -21.95 | -5.64 | 381.23 | 382.4 | 365.32 | 192698 |
| 1737675300 | 388.95 | 0 | 0.00 | 388.95 | 388.95 | 388.95 | 0 |
| 1737588900 | 388.95 | -7.91 | -1.99 | 395.15 | 396.3 | 387.72 | 71726 |
| 1737502500 | 396.86 | 6.65 | 1.70 | 396 | 401.02 | 396 | 89233 |
| 1737156900 | 390.21 | 4.87 | 1.26 | 390.32 | 393.35 | 386.84 | 125303 |
| 1737070500 | 385.34 | 4.93 | 1.30 | 380.8 | 386.08 | 378.4 | 78846 |
| 1736984100 | 380.41 | 9.1 | 2.45 | 379.83 | 381.42 | 374.655 | 92413 |
| 1736897700 | 371.31 | 5.47 | 1.50 | 366.59 | 373.481 | 361.57 | 181748 |
| 1736811300 | 365.84 | 3.74 | 1.03 | 356 | 366.27 | 353.83 | 133243 |
| 1736552100 | 362.1 | 1.26 | 0.35 | 354.135 | 363.715 | 354.135 | 106016 |
| 1736379300 | 360.84 | 3.57 | 1.00 | 355.615 | 361.4876 | 352.34 | 91839 |
| 1736292900 | 357.27 | 0.85 | 0.24 | 358.56 | 359.69 | 348.34 | 110223 |
| 1736206500 | 356.42 | -1.69 | -0.47 | 361.83 | 361.83 | 355.5783 | 60076 |
| 1735947300 | 358.11 | 6.59 | 1.87 | 353.95 | 358.62 | 352.17 | 51626 |
| 1735860900 | 351.52 | -1.28 | -0.36 | 354.65 | 358.66 | 347.4501 | 48138 |
| 1735688100 | 352.8 | -1.18 | -0.33 | 356 | 357.25 | 350.9031 | 48559 |
| 1735601700 | 353.975 | -3.46 | -0.97 | 350.02 | 356 | 346.9601 | 47167 |
| 1735342500 | 357.43 | -6.24 | -1.72 | 360.915 | 360.915 | 352.235 | 69484 |
| 1735256100 | 363.67 | 3.37 | 0.94 | 359.23 | 364.5 | 356.27 | 67073 |
| 1735077840 | 360.3 | 2.94 | 0.82 | 357.18 | 360.62 | 357.08 | 25997 |
| 1734996900 | 357.36 | -1.05 | -0.29 | 358.09 | 359.53 | 352.13 | 103802 |
| 1734737700 | 358.41 | -0.49 | -0.14 | 351.5 | 364.33 | 351.5 | 204983 |
| 1734651300 | 358.9 | -1.91 | -0.53 | 368.78 | 373.465 | 356.73 | 113505 |
| 1734564900 | 360.81 | -18.93 | -4.98 | 379.86 | 384.71 | 360.22 | 127264 |
| 1734478500 | 379.74 | -9.43 | -2.42 | 385.995 | 385.995 | 373.8801 | 165098 |
| 1734392100 | 389.17 | 0.49 | 0.13 | 389.165 | 394.24 | 388.29 | 71187 |
| 1734132900 | 388.68 | -4.12 | -1.05 | 395.58 | 395.867 | 386.54 | 86022 |
| 1734046500 | 392.8 | -7.54 | -1.88 | 399.9 | 400.94 | 392.03 | 122392 |
| 1733960100 | 400.34 | -0.61 | -0.15 | 404.22 | 406.9 | 399.21 | 104103 |
| 1733873700 | 400.95 | 2.54 | 0.64 | 397.74 | 406.095 | 394.61 | 93012 |
| 1733787300 | 398.41 | -17.36 | -4.18 | 415.22 | 419.27 | 396.795 | 99569 |
| 1733528100 | 415.77 | 5.83 | 1.42 | 411.19 | 417.1 | 409.4 | 71250 |
| 1733441700 | 409.94 | -5.26 | -1.27 | 410 | 414.3599 | 408.06 | 62798 |
| 1733355300 | 415.2 | -4.19 | -1.00 | 423.005 | 423.88 | 409.56 | 99558 |
| 1733268900 | 419.39 | 2.98 | 0.72 | 416.86 | 425.12 | 413.5001 | 62740 |
| 1733182500 | 416.41 | -5.98 | -1.42 | 422.39 | 425.1587 | 412.42 | 111638 |
| 1732917840 | 422.39 | 5.16 | 1.24 | 422.525 | 425.49 | 421.35 | 43440 |
| 1732750500 | 417.23 | -6.35 | -1.50 | 426.96 | 427.81 | 413.2444 | 81686 |
| 1732664100 | 423.58 | -8.43 | -1.95 | 427.78 | 430.765 | 422.64 | 108517 |
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
