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 | 0 | 0 | 495.5 | 498.99 | 494.245 | 49833 | 495.8002095 | CS |
| 4 | 0 | 0 | 489.42 | 498.99 | 489.11 | 29588 | 493.37137054 | CS |
| 12 | 0 | 0 | 491.98 | 498.99 | 485 | 22705 | 490.74420661 | CS |
| 26 | 0 | 0 | 482.53 | 498.99 | 480 | 17867 | 488.35398389 | CS |
| 52 | 0 | 0 | 382 | 498.99 | 382 | 18795 | 476.50702344 | CS |
| 156 | 0 | 0 | 230.32 | 498.99 | 166.9389 | 12055 | 363.34707031 | CS |
| 260 | 0 | 0 | 258.49 | 498.99 | 120.55 | 10871 | 314.34584826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 497.93 | 0 | 0.00 | 497.93 | 497.93 | 497.93 | 0 |
| 1719527700 | 497.93 | 1.93 | 0.39 | 497.41 | 498.99 | 496.5 | 44397 |
| 1719441300 | 496 | 0.95 | 0.19 | 495.02 | 498 | 495.01 | 52104 |
| 1719354900 | 495.05 | -0.05 | -0.01 | 495.13 | 495.21 | 495.02 | 29069 |
| 1719268500 | 495.1 | -0.04 | -0.01 | 495.75 | 495.75 | 494.8501 | 39027 |
| 1719009300 | 495.14 | 2.48 | 0.50 | 495.5 | 496 | 494.245 | 84566 |
| 1718922900 | 492.66 | 1.65 | 0.34 | 491 | 492.91 | 491 | 25630 |
| 1718750100 | 491.01 | 0.98 | 0.20 | 490.59 | 491.21 | 490.05 | 10535 |
| 1718663700 | 490.03 | 0.02 | 0.00 | 490.05 | 491.3 | 490.03 | 11694 |
| 1718404500 | 490.01 | -1.3 | -0.26 | 491.25 | 491.8 | 490 | 52377 |
| 1718318100 | 491.31 | -0.57 | -0.12 | 491.89 | 492.01 | 490.21 | 34152 |
| 1718231700 | 491.88 | 0.08 | 0.02 | 492.99 | 492.99 | 491.8 | 25142 |
| 1718145300 | 491.8 | -0.42 | -0.09 | 491 | 492 | 491 | 21110 |
| 1718058900 | 492.22 | -0.38 | -0.08 | 492.6 | 493.09 | 491.97 | 19834 |
| 1717799700 | 492.6 | -0.42 | -0.09 | 493 | 493.98 | 490.8 | 16529 |
| 1717713300 | 493.02 | 0.62 | 0.13 | 493 | 495.38 | 492.95 | 7359 |
| 1717626900 | 492.4 | 0.5 | 0.10 | 492 | 492.86 | 491.5 | 38032 |
| 1717540500 | 491.9 | 1.29 | 0.26 | 490.99 | 491.9 | 490.0185 | 8952 |
| 1717454100 | 490.61 | 0.11 | 0.02 | 490.5 | 490.75 | 490 | 28123 |
| 1717194900 | 490.5 | 0.98 | 0.20 | 489.42 | 490.5 | 489.11 | 14171 |
| 1717108500 | 489.52 | 0.42 | 0.09 | 489.73 | 489.755 | 489.05 | 6325 |
| 1717022100 | 489.1 | 0.09 | 0.02 | 488.02 | 489.625 | 488 | 13249 |
| 1716935700 | 489.01 | 0.9 | 0.18 | 488.65 | 489.4 | 488.11 | 9388 |
| 1716590100 | 488.11 | 0.11 | 0.02 | 489.46 | 489.46 | 487.42 | 11634 |
| 1716503700 | 488 | -0.18 | -0.04 | 488.24 | 488.375 | 487.6 | 27427 |
| 1716417300 | 488.18 | -0.44 | -0.09 | 488.26 | 488.62 | 488.01 | 14589 |
| 1716330900 | 488.62 | 0.51 | 0.10 | 488.01 | 489.255 | 488 | 16228 |
| 1716244500 | 488.11 | 0.1 | 0.02 | 488.05 | 488.985 | 488.05 | 18108 |
| 1715985300 | 488.01 | -3.22 | -0.66 | 490.47 | 490.55 | 487.75 | 42472 |
| 1715898900 | 491.23 | -0.06 | -0.01 | 492.4 | 493 | 488.6701 | 13620 |
| 1715812500 | 491.29 | 0.49 | 0.10 | 491.77 | 491.77 | 490.495 | 7046 |
| 1715726100 | 490.8 | 0.18 | 0.04 | 490.83 | 490.83 | 490.32 | 2877 |
| 1715639700 | 490.62 | -0.03 | -0.01 | 491 | 492.59 | 490 | 9512 |
| 1715380500 | 490.65 | -0.18 | -0.04 | 490.83 | 490.83 | 489.5 | 8729 |
| 1715294100 | 490.83 | 0.64 | 0.13 | 491 | 491.17 | 489.5 | 32413 |
| 1715207700 | 490.19 | 0.64 | 0.13 | 489.56 | 490.32 | 489.1925 | 19249 |
| 1715121300 | 489.55 | -0.25 | -0.05 | 489.21 | 490.505 | 488.31 | 24496 |
| 1715034900 | 489.8 | 1.32 | 0.27 | 488.22 | 489.89 | 487.5001 | 15757 |
| 1714775700 | 488.48 | -0.42 | -0.09 | 490.1 | 490.1 | 488.2 | 30050 |
| 1714689300 | 488.9 | 0.7 | 0.14 | 489.29 | 489.29 | 488.2 | 23055 |
| 1714602900 | 488.2 | -0.62 | -0.13 | 488.4 | 490.45 | 488.2 | 7400 |
| 1714516500 | 488.82 | 0.57 | 0.12 | 488.99 | 489.3 | 488.76 | 6697 |
| 1714430100 | 488.25 | -0.05 | -0.01 | 489.74 | 491 | 487.75 | 18805 |
| 1714170900 | 488.3 | 0.15 | 0.03 | 488.05 | 489.05 | 487.82 | 5126 |
| 1714084500 | 488.15 | -1.9 | -0.39 | 490.79 | 490.79 | 487.01 | 21908 |
| 1713998100 | 490.05 | 2.52 | 0.52 | 487.87 | 490.82 | 487.1 | 33472 |
| 1713911700 | 487.53 | 0.28 | 0.06 | 488.77 | 488.77 | 487.51 | 2440 |
| 1713825300 | 487.25 | -0.26 | -0.05 | 488.39 | 489.835 | 487.25 | 10510 |
| 1713566100 | 487.51 | 0.3 | 0.06 | 486.64 | 488.26 | 486.64 | 7352 |
| 1713479700 | 487.21 | 0.41 | 0.08 | 487.8 | 488.63 | 486 | 85067 |
| 1713393300 | 486.8 | -1.01 | -0.21 | 489 | 489 | 485 | 70443 |
| 1713306900 | 487.81 | -1.19 | -0.24 | 489 | 490 | 485.16 | 39395 |
| 1713220500 | 489 | -2.02 | -0.41 | 490.5 | 491.59 | 486.61 | 16839 |
| 1712961300 | 491.02 | 0.69 | 0.14 | 490 | 491.5 | 490 | 13212 |
| 1712874900 | 490.33 | -1.19 | -0.24 | 491.62 | 492 | 490.33 | 34578 |
| 1712788500 | 491.52 | -0.08 | -0.02 | 491.6 | 492 | 490.5 | 18197 |
| 1712702100 | 491.6 | -0.3 | -0.06 | 492.48 | 492.75 | 491.6 | 10734 |
| 1712615700 | 491.9 | 0.14 | 0.03 | 492.1 | 492.225 | 491.6 | 11305 |
| 1712356500 | 491.76 | -0.34 | -0.07 | 491.98 | 492.09 | 491.75 | 3380 |
| 1712270100 | 492.1 | -0.6 | -0.12 | 493 | 493 | 491.77 | 8370 |
| 1712183700 | 492.7 | 0.28 | 0.06 | 492.5 | 492.79 | 492 | 10882 |
| 1712097300 | 492.42 | 0.35 | 0.07 | 492.1 | 493 | 491.88 | 7516 |
| 1712010900 | 492.07 | 0.11 | 0.02 | 492.19 | 492.45 | 491.57 | 4782 |
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
