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 | 5.17 | 1.77151864035 | 291.84 | 297.01 | 291.06 | 806894 | 294.34235194 | CS |
| 4 | 18.08 | 6.48191302477 | 278.93 | 297.01 | 276.61 | 627695 | 291.13179836 | CS |
| 12 | 2.38 | 0.807792824899 | 294.63 | 297.01 | 266.19 | 695773 | 283.06184928 | CS |
| 26 | 28.17 | 10.4783514358 | 268.84 | 297.01 | 261.7 | 673504 | 277.77709921 | CS |
| 52 | 52.14 | 21.2929309429 | 244.87 | 297.01 | 217.34 | 753605 | 261.7056413 | CS |
| 156 | 121.83 | 69.5456102295 | 175.18 | 297.01 | 156.05 | 902510 | 219.75765064 | CS |
| 260 | 130.75 | 78.6418862023 | 166.26 | 297.01 | 116.6101 | 892102 | 205.08501853 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 297.01 | 1.9 | 0.64 | 295.14 | 298.70999 | 295.14 | 719899 |
| 1740180900 | 295.11 | 2.41 | 0.82 | 292.7 | 296.39 | 291.825 | 1165507 |
| 1740094500 | 292.7 | -3.16 | -1.07 | 294.2 | 294.26 | 291.06 | 878461 |
| 1740008100 | 295.86 | 2.56 | 0.87 | 293.51 | 296.92 | 292.37 | 692664 |
| 1739921700 | 293.3 | -0.18 | -0.06 | 292.58 | 295.58 | 291.325 | 517160 |
| 1739576100 | 293.48 | -2.02 | -0.68 | 295.5 | 296.94 | 293.33 | 535327 |
| 1739489700 | 295.5 | 2.44 | 0.83 | 291.72 | 296.58 | 291.72 | 461893 |
| 1739403300 | 293.06 | -1.24 | -0.42 | 291.33 | 293.95 | 289.07 | 470392 |
| 1739316900 | 294.3 | 0.3 | 0.10 | 292.18 | 294.39999 | 291.64999 | 342652 |
| 1739230500 | 294 | 0.27 | 0.09 | 294.42 | 295.23 | 290.11 | 516990 |
| 1738971300 | 293.73 | -1.22 | -0.41 | 294.95 | 296.23 | 293.565 | 632166 |
| 1738884900 | 294.95 | 3.31 | 1.13 | 291.98 | 294.99 | 290.16809 | 581479 |
| 1738798500 | 291.64 | 2.44 | 0.84 | 290.69 | 292.57 | 288.52 | 494993 |
| 1738712100 | 289.2 | -1.74 | -0.60 | 290.94 | 293.52999 | 288.675 | 704042 |
| 1738625700 | 290.94 | 3.5 | 1.22 | 287.49 | 292.67 | 284.19 | 763571 |
| 1738366500 | 287.44 | -0.64 | -0.22 | 287.64 | 289.86 | 286.5 | 649136 |
| 1738280100 | 288.08 | 5.49 | 1.94 | 284.08 | 288.39999 | 284.08 | 651558 |
| 1738193700 | 282.58999 | 0.74 | 0.26 | 283.16 | 284.67 | 281.325 | 600663 |
| 1738107300 | 281.85 | -3.61 | -1.26 | 284.27999 | 285.73 | 276.61 | 631673 |
| 1738020900 | 285.45999 | 6.53 | 2.34 | 278.93 | 286.45 | 278.93 | 749159 |
| 1737761700 | 278.93 | -0.42 | -0.15 | 277.43 | 279.97 | 276.52499 | 403537 |
| 1737675300 | 279.35 | 0 | 0.00 | 279.35 | 279.35 | 279.35 | 0 |
| 1737588900 | 279.35 | -0.71 | -0.25 | 281.05 | 282.13 | 279.14999 | 541517 |
| 1737502500 | 280.06 | 1.51 | 0.54 | 278.8 | 280.7649 | 278.36 | 682870 |
| 1737156900 | 278.55 | 0.08 | 0.03 | 282.06 | 282.06 | 277.7704 | 670741 |
| 1737070500 | 278.47 | 4.66 | 1.70 | 273.99 | 279.145 | 273.38 | 666943 |
| 1736984100 | 273.81 | 0.32 | 0.12 | 275.5 | 276.5 | 272.39 | 855749 |
| 1736897700 | 273.49 | -1.98 | -0.72 | 275.12 | 276.296 | 271.6 | 623320 |
| 1736811300 | 275.47 | 6.84 | 2.55 | 267.39999 | 275.70999 | 266.19 | 875868 |
| 1736552100 | 268.63 | -11.79 | -4.20 | 278.56 | 280.33 | 268.41 | 1139611 |
| 1736379300 | 280.42 | 6.9 | 2.52 | 274.70999 | 280.62 | 273.32 | 1101159 |
| 1736292900 | 273.52 | 0.52 | 0.19 | 272.81 | 274 | 271.25 | 713744 |
| 1736206500 | 273 | -3.28 | -1.19 | 274.01 | 275.49 | 272.14 | 857964 |
| 1735947300 | 276.27999 | 2.89 | 1.06 | 273.5 | 277.77 | 272.8608 | 787769 |
| 1735860900 | 273.39 | -2.04 | -0.74 | 275.98 | 277.83 | 273.39 | 1021031 |
| 1735688100 | 275.43 | -0.31 | -0.11 | 276.1 | 277.79 | 273.62 | 576009 |
| 1735601700 | 275.74 | -1.56 | -0.56 | 276.8 | 278.41 | 273.3 | 700027 |
| 1735342500 | 277.3 | -1.08 | -0.39 | 276.54 | 278.8 | 275.22 | 480139 |
| 1735256100 | 278.38 | -0.17 | -0.06 | 277.26 | 279.4639 | 276.075 | 319697 |
| 1735077840 | 278.55 | 1.84 | 0.66 | 276.18 | 279.02 | 275.05 | 249801 |
| 1734996900 | 276.70999 | -0.15 | -0.05 | 277 | 277.19 | 274.17 | 500817 |
| 1734737700 | 276.86 | 1.28 | 0.46 | 274.35 | 279.61 | 273.235 | 1631078 |
| 1734651300 | 275.58 | 0.02 | 0.01 | 273.69 | 277.75 | 273.69 | 908089 |
| 1734564900 | 275.56 | -4.66 | -1.66 | 279.64999 | 280.39 | 275.49 | 804781 |
| 1734478500 | 280.22 | -1.14 | -0.41 | 281.36 | 282.52 | 278.8 | 1343802 |
| 1734392100 | 281.36 | -1.99 | -0.70 | 283.75 | 284.7 | 280.94 | 808648 |
| 1734132900 | 283.35 | -1.95 | -0.68 | 283.41 | 284.22 | 281.81 | 530250 |
| 1734046500 | 285.3 | 0.28 | 0.10 | 285.02 | 287.6 | 283.89 | 423454 |
| 1733960100 | 285.02 | -1.66 | -0.58 | 288.6 | 289.58999 | 284.01 | 557490 |
| 1733873700 | 286.68 | 1.77 | 0.62 | 285.26 | 287.985 | 282.27999 | 699936 |
| 1733787300 | 284.91 | -2.15 | -0.75 | 284.91 | 286.25 | 281.38 | 877970 |
| 1733528100 | 287.06 | -1.84 | -0.64 | 289.08999 | 290.92 | 285.62 | 930510 |
| 1733441700 | 288.89999 | -2.79 | -0.96 | 290.69 | 291.62 | 286.58999 | 713246 |
| 1733355300 | 291.69 | 2.64 | 0.91 | 289.08999 | 293.02 | 288.17 | 628701 |
| 1733268900 | 289.05 | -3.65 | -1.25 | 292.33999 | 293.43 | 285.075 | 988089 |
| 1733182500 | 292.7 | -1.51 | -0.51 | 294.63 | 295.395 | 290.455 | 467788 |
| 1732917840 | 294.20999 | -0.35 | -0.12 | 293.44 | 296.165 | 292.83 | 363155 |
| 1732750500 | 294.56 | -0.19 | -0.06 | 295.58 | 296.58499 | 293.325 | 482544 |
| 1732664100 | 294.75 | 3.26 | 1.12 | 292.57 | 296.1 | 291.52 | 531546 |
| 1732577700 | 291.49 | 0.76 | 0.26 | 292.12 | 293.1899 | 289.92 | 708273 |
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
