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 | 4.45 | 1.04568098505 | 425.56 | 432.5899 | 416.4 | 786839 | 422.74319595 | CS |
| 4 | 91.23 | 26.9289804593 | 338.78 | 447.67 | 338.04 | 1142207 | 402.63870942 | CS |
| 12 | 22.38 | 5.49027304173 | 407.63 | 447.67 | 331.74 | 1058174 | 382.71089696 | CS |
| 26 | 48.16 | 12.6122823098 | 381.85 | 447.67 | 318.225 | 1117995 | 377.51509038 | CS |
| 52 | -55.72 | -11.4713935726 | 485.73 | 574.76 | 318.225 | 955560 | 409.94672739 | CS |
| 156 | 55.8 | 14.9114133775 | 374.21 | 574.76 | 318.225 | 836263 | 421.14077862 | CS |
| 260 | 178.83 | 71.195955092 | 251.18 | 574.76 | 124.05 | 878020 | 356.83365582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 430.01 | 4.49 | 1.06 | 424 | 433 | 421.93 | 1447038 |
| 1734651300 | 425.52 | 8.92 | 2.14 | 420.04 | 427.75 | 419.78 | 741398 |
| 1734564900 | 416.6 | -6.97 | -1.65 | 421.08 | 431.8 | 416.4 | 893995 |
| 1734478500 | 423.57 | -1.22 | -0.29 | 425.17 | 432.5899 | 419.3301 | 755445 |
| 1734392100 | 424.79 | 0.68 | 0.16 | 421.07 | 430.74 | 417.84 | 942199 |
| 1734132900 | 424.11 | 0.2 | 0.05 | 423.91 | 425.56 | 419.97 | 655516 |
| 1734046500 | 423.91 | -6.18 | -1.44 | 432.1 | 434.38 | 423.79 | 631318 |
| 1733960100 | 430.09 | 18.17 | 4.41 | 410.01 | 433.86 | 409.51 | 1351307 |
| 1733873700 | 411.92 | -6.09 | -1.46 | 418.49 | 419 | 408.99 | 888960 |
| 1733787300 | 418.01 | -10.16 | -2.37 | 429.99 | 431.095 | 417.62 | 1181942 |
| 1733528100 | 428.17 | 35.3 | 8.99 | 428.25 | 447.67 | 424.82 | 3516870 |
| 1733441700 | 392.87 | -6.94 | -1.74 | 401.75 | 403.62 | 392.0701 | 1854390 |
| 1733355300 | 399.81 | 4.51 | 1.14 | 394.76 | 402.55 | 393.665 | 1015190 |
| 1733268900 | 395.3 | 1.24 | 0.31 | 393.65 | 396 | 389.1 | 1080213 |
| 1733182500 | 394.06 | 7.42 | 1.92 | 386 | 394.56 | 375.8 | 1214945 |
| 1732917840 | 386.64 | 11.39 | 3.04 | 377.66 | 388.37 | 374.5 | 723004 |
| 1732750500 | 375.25 | 14.78 | 4.10 | 365.88 | 379.73 | 365.38 | 1003295 |
| 1732664100 | 360.47 | -2.18 | -0.60 | 360 | 363.5 | 353.85 | 848538 |
| 1732577700 | 362.65 | 24.27 | 7.17 | 345.49 | 365.999 | 344.99 | 1854434 |
| 1732318500 | 338.38 | -0.4 | -0.12 | 338.78 | 345.85 | 338.03 | 901555 |
| 1732232100 | 338.78 | -4.48 | -1.31 | 339.24 | 339.84 | 331.74 | 1296140 |
| 1732145700 | 343.26 | 1.09 | 0.32 | 341.35 | 344.69 | 338.58 | 816676 |
| 1732059300 | 342.17 | -11.18 | -3.16 | 349.99 | 350.145 | 341.79 | 841871 |
| 1731972900 | 353.35 | -11.82 | -3.24 | 360.85 | 361.98 | 350.353 | 1405481 |
| 1731713700 | 365.17 | -17.6 | -4.60 | 362.67 | 378.085 | 361.6601 | 1421599 |
| 1731627300 | 382.77 | 0.03 | 0.01 | 383.99 | 385.93 | 380.79 | 695335 |
| 1731540900 | 382.74 | 2.95 | 0.78 | 381.38 | 385.45 | 378.9798 | 623935 |
| 1731454500 | 379.79 | -0.75 | -0.20 | 382.77 | 386.9899 | 379.51 | 670439 |
| 1731368100 | 380.54 | -4.72 | -1.23 | 386.65 | 390.81 | 379.93 | 972241 |
| 1731108900 | 385.26 | -8 | -2.03 | 392.45 | 394.49 | 384.94 | 681151 |
| 1731022500 | 393.26 | 5.73 | 1.48 | 389.64 | 395.93 | 388.4234 | 767562 |
| 1730936100 | 387.53 | 4.62 | 1.21 | 383.19 | 389.43 | 375.0001 | 1154917 |
| 1730849700 | 382.91 | -0.99 | -0.26 | 381.28 | 385.555 | 377.675 | 611419 |
| 1730763300 | 383.9 | 6.25 | 1.65 | 373.01 | 384 | 371.66 | 834495 |
| 1730500500 | 377.65 | 8.67 | 2.35 | 370.26 | 378.45 | 369.72 | 672065 |
| 1730414100 | 368.98 | -7.13 | -1.90 | 372.4 | 374.6 | 365.34 | 815972 |
| 1730327700 | 376.11 | -3.73 | -0.98 | 378.97 | 380.18 | 374.49 | 782926 |
| 1730241300 | 379.84 | -0.24 | -0.06 | 379.45 | 380.07 | 373.44 | 735868 |
| 1730154900 | 380.08 | 6.78 | 1.82 | 373.73 | 380.11 | 369.49 | 963425 |
| 1729895700 | 373.3 | 6.12 | 1.67 | 370.1 | 376.12 | 369.6 | 739611 |
| 1729809300 | 367.18 | 0.16 | 0.04 | 367.54 | 369.42 | 364.4 | 789131 |
| 1729722900 | 367.02 | 2.01 | 0.55 | 364.59 | 367.6 | 362.08 | 845542 |
| 1729636500 | 365.01 | -4.19 | -1.13 | 367.93 | 368.75 | 358.39 | 1268902 |
| 1729550100 | 369.2 | 0.28 | 0.08 | 369 | 378.15 | 368 | 1274734 |
| 1729290900 | 368.92 | -2.8 | -0.75 | 376.01 | 376.03 | 363.6 | 880245 |
| 1729204500 | 371.72 | -1.49 | -0.40 | 372.36 | 375.52 | 364.06 | 1449009 |
| 1729118100 | 373.21 | 3.72 | 1.01 | 366.85 | 375.32 | 352.395 | 3091676 |
| 1729031700 | 369.49 | 0.17 | 0.05 | 370.79 | 379.375 | 368.1 | 1000468 |
| 1728945300 | 369.32 | -1.26 | -0.34 | 370.58 | 371.36 | 365.1947 | 883429 |
| 1728686100 | 370.58 | 11.62 | 3.24 | 359.67 | 373.32 | 359.49 | 1220792 |
| 1728599700 | 358.96 | -0.84 | -0.23 | 358.84 | 364.34 | 355.58 | 1088828 |
| 1728513300 | 359.8 | -4.72 | -1.29 | 365.17 | 369.32 | 359.53 | 1211912 |
| 1728426900 | 364.52 | -5.49 | -1.48 | 369.55 | 371.9 | 364.48 | 763157 |
| 1728340500 | 370.01 | -11.79 | -3.09 | 381.4 | 381.4 | 368.11 | 924349 |
| 1728081300 | 381.8 | 9.08 | 2.44 | 380.59 | 384.61 | 377.01 | 1158681 |
| 1727994900 | 372.72 | -1.16 | -0.31 | 371.03 | 374.19 | 368.17 | 1001770 |
| 1727908500 | 373.88 | -5.25 | -1.38 | 379.17 | 380.08 | 372.43 | 942097 |
| 1727822100 | 379.13 | -9.99 | -2.57 | 386.17 | 386.755 | 377.07 | 1174931 |
| 1727735700 | 389.12 | -14.89 | -3.69 | 404.39 | 404.89 | 386 | 1773396 |
| 1727476500 | 404.01 | -2.1 | -0.52 | 407.63 | 411.79 | 402.515 | 1058933 |
| 1727390100 | 406.11 | 3.85 | 0.96 | 407.72 | 411.9999 | 404.5 | 1153013 |
| 1727303700 | 402.26 | -0.24 | -0.06 | 401.63 | 402.82 | 395.11 | 1318138 |
| 1727217300 | 402.5 | 8.66 | 2.20 | 398.5 | 404.63 | 396.365 | 1004738 |
| 1727130900 | 393.84 | -8.17 | -2.03 | 397 | 398 | 387.53 | 1575546 |
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
