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 | 23.8 | 4.449097095 | 534.94 | 560.51 | 534.87 | 602994 | 548.9453679 | CS |
| 4 | 21.99 | 4.09687936656 | 536.75 | 560.51 | 507.9694 | 429439 | 536.17959128 | CS |
| 12 | 40.29 | 7.77124119973 | 518.45 | 577 | 501.2 | 474661 | 546.56182293 | CS |
| 26 | 145.95 | 35.3569611667 | 412.79 | 577 | 385.74 | 454438 | 495.39508022 | CS |
| 52 | 176.08 | 46.0147389327 | 382.66 | 577 | 370.12 | 464840 | 456.63635457 | CS |
| 156 | 266.65 | 91.2903557123 | 292.09 | 577 | 219.99 | 537162 | 348.82474593 | CS |
| 260 | 387.28 | 225.871923481 | 171.46 | 577 | 80.01 | 613014 | 274.03994365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 558.74 | 6.55 | 1.19 | 554.62 | 560.51 | 554.29 | 468207 |
| 1737157200 | 552.19 | 5.76 | 1.05 | 549.54999 | 552.34 | 544.17089 | 941630 |
| 1737070800 | 546.42999 | 9.18 | 1.71 | 538 | 547.37 | 534.87 | 460487 |
| 1736984400 | 537.25 | 10.58 | 2.01 | 534.94 | 541.92999 | 534.94 | 548541 |
| 1736898000 | 526.66999 | 9.08 | 1.75 | 518.71 | 526.92999 | 518.54 | 329791 |
| 1736811600 | 517.59 | 2.11 | 0.41 | 512.01 | 518.59 | 507.9694 | 432232 |
| 1736552400 | 515.48 | -19.45 | -3.64 | 528.32 | 529.80999 | 514.4 | 436668 |
| 1736379600 | 534.92999 | 6.1 | 1.15 | 529.48 | 535 | 527.73 | 566871 |
| 1736293200 | 528.83 | -1.98 | -0.37 | 533.16999 | 534.87 | 521.87 | 372825 |
| 1736206800 | 530.80999 | -5.03 | -0.94 | 535.73 | 539.6141 | 530.145 | 359141 |
| 1735947600 | 535.84 | 5.88 | 1.11 | 532.74 | 536.15 | 526.78 | 275027 |
| 1735861200 | 529.96 | -2.47 | -0.46 | 535.5 | 536.54 | 526.16 | 608490 |
| 1735688400 | 532.42999 | 1.89 | 0.36 | 532.9 | 534.38 | 530.34 | 269179 |
| 1735602000 | 530.54 | -5.41 | -1.01 | 532.19 | 533.41 | 524.88 | 321047 |
| 1735342800 | 535.95 | -6.44 | -1.19 | 540.44 | 543.8233 | 534.2 | 307499 |
| 1735256400 | 542.39 | 3.61 | 0.67 | 536.75 | 543.02 | 536.74 | 213595 |
| 1735077840 | 538.78 | 4.55 | 0.85 | 536.88 | 539.89 | 532.94 | 145073 |
| 1734997200 | 534.23 | 2.11 | 0.40 | 529.79 | 534.41 | 528.46 | 427052 |
| 1734738000 | 532.12 | 6.36 | 1.21 | 521.25 | 535.55999 | 520 | 1498706 |
| 1734651600 | 525.76 | 1.83 | 0.35 | 529.30999 | 534.1325 | 523.84 | 493380 |
| 1734565200 | 523.92999 | -17.93 | -3.31 | 542.6 | 546.72 | 521.77009 | 735330 |
| 1734478800 | 541.86 | -8.38 | -1.52 | 545.65 | 546.475 | 538.54 | 554684 |
| 1734392400 | 550.24 | 0.48 | 0.09 | 550.04999 | 555 | 547.3568 | 425384 |
| 1734133200 | 549.76 | 1.93 | 0.35 | 552.71 | 552.71 | 546.86 | 401517 |
| 1734046800 | 547.83 | -2.97 | -0.54 | 552.91 | 556.1 | 547.36 | 508000 |
| 1733960400 | 550.79999 | 4.46 | 0.82 | 550.01 | 551.86 | 545.21 | 472118 |
| 1733874000 | 546.34 | -7.49 | -1.35 | 553.80999 | 554.825 | 545.2 | 493260 |
| 1733787600 | 553.83 | -7.72 | -1.37 | 563.44 | 563.44 | 550.2 | 597359 |
| 1733528400 | 561.54999 | -3.66 | -0.65 | 563.99 | 569.54 | 560.04999 | 331741 |
| 1733442000 | 565.21 | 3.79 | 0.68 | 564.07 | 569.09 | 561.03 | 457923 |
| 1733355600 | 561.41999 | -4.3 | -0.76 | 564.97 | 566.91 | 558.885 | 542534 |
| 1733269200 | 565.72 | 0.35 | 0.06 | 568.04999 | 568.95 | 564.22 | 484489 |
| 1733182800 | 565.37 | -8.6 | -1.50 | 575.27 | 576.07 | 563.88 | 558383 |
| 1732917840 | 573.97 | 2.06 | 0.36 | 574.80999 | 576.83 | 573.46 | 214024 |
| 1732750800 | 571.91 | -2.1 | -0.37 | 574.98 | 576.47 | 571.1 | 245515 |
| 1732664400 | 574.01 | 3.8 | 0.67 | 570.28 | 574.5408 | 565.54 | 376366 |
| 1732578000 | 570.21 | -1.86 | -0.33 | 574 | 577 | 568.14 | 1143471 |
| 1732318800 | 572.07 | 1.86 | 0.33 | 572 | 575.37 | 569.69 | 513860 |
| 1732232400 | 570.21 | 8.81 | 1.57 | 567.07 | 573.44 | 563.12 | 411619 |
| 1732146000 | 561.4 | -1.16 | -0.21 | 564 | 566.165 | 557.29499 | 311787 |
| 1732059600 | 562.55999 | -2.48 | -0.44 | 559 | 564.30999 | 556.85 | 337535 |
| 1731973200 | 565.04 | 2.6 | 0.46 | 561.72 | 568.14 | 560.63 | 533841 |
| 1731714000 | 562.44 | 0.9 | 0.16 | 562.21 | 567.48 | 559.265 | 730159 |
| 1731627600 | 561.54 | 1.65 | 0.29 | 561.5 | 564.915 | 560.03 | 526577 |
| 1731541200 | 559.89 | -1.42 | -0.25 | 562.66999 | 565.27 | 559.6964 | 501553 |
| 1731454800 | 561.30999 | -2.69 | -0.48 | 561.99 | 562.44 | 556.575 | 518951 |
| 1731368400 | 564 | 12.01 | 2.18 | 560.97 | 566.72 | 558.30499 | 332619 |
| 1731109200 | 551.99 | 4.38 | 0.80 | 548.63 | 554.30999 | 547.61 | 384121 |
| 1731022800 | 547.61 | -19.82 | -3.49 | 562.87 | 566.39 | 547.1 | 468592 |
| 1730936400 | 567.42999 | 53.48 | 10.41 | 545.2 | 569.47 | 545.2 | 795905 |
| 1730850000 | 513.95 | 7.36 | 1.45 | 504.23 | 514.38 | 504.23 | 311419 |
| 1730763600 | 506.59 | -0.59 | -0.12 | 505.25 | 508.93 | 501.2 | 369308 |
| 1730500800 | 507.18 | -3.12 | -0.61 | 511 | 515.79999 | 505.81 | 550449 |
| 1730414400 | 510.3 | -3.74 | -0.73 | 516.16 | 518.825 | 510.19 | 396663 |
| 1730328000 | 514.04 | -2.27 | -0.44 | 516.09 | 521.04999 | 513.77 | 379372 |
| 1730241600 | 516.30999 | 2.91 | 0.57 | 513.82 | 518.16 | 512.89 | 365583 |
| 1730155200 | 513.4 | 8.92 | 1.77 | 509.72 | 515.15 | 507.13 | 346830 |
| 1729896000 | 504.48 | 0.27 | 0.05 | 506.95 | 507.09 | 500.59 | 429318 |
| 1729809600 | 504.21 | -16.26 | -3.12 | 496.17 | 506.7299 | 487.13 | 726526 |
| 1729723200 | 520.47 | 0.91 | 0.18 | 518.4 | 523.41999 | 517.5949 | 387849 |
| 1729636800 | 519.55999 | -3.08 | -0.59 | 523.13 | 523.13 | 516.95 | 338589 |
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
