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 | -10.11 | -3.40863115307 | 296.6 | 307.905 | 278.36 | 137674 | 294.89973597 | CS |
| 4 | -20.51 | -6.68078175896 | 307 | 332.97 | 278.36 | 146080 | 305.77017554 | CS |
| 12 | -42.51 | -12.9209726444 | 329 | 361.17 | 278.36 | 176898 | 313.54044891 | CS |
| 26 | -57.64 | -16.7494842065 | 344.13 | 452 | 278.36 | 217460 | 342.34372478 | CS |
| 52 | 123.68 | 75.9658497635 | 162.81 | 452 | 151.2439 | 256934 | 273.73285497 | CS |
| 156 | 265.72 | 1279.34520944 | 20.77 | 452 | 20.692 | 342493 | 160.45547388 | CS |
| 260 | 274.08 | 2208.54149879 | 12.41 | 452 | 11.1301 | 331388 | 148.72221376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 286.49 | -6.65 | -2.27 | 290.75 | 292.25 | 278.36 | 778124 |
| 1718923200 | 293.14 | -5.86 | -1.96 | 300.1 | 307.90499 | 292.87 | 186564 |
| 1718750400 | 299 | 5.07 | 1.72 | 292.8 | 300.41 | 292.8 | 118218 |
| 1718664000 | 293.93 | -0.76 | -0.26 | 292.20999 | 298.63 | 291.92 | 137954 |
| 1718404800 | 294.69 | -2.96 | -0.99 | 296.6 | 298.35 | 294.26 | 107958 |
| 1718318400 | 297.64999 | -0.63 | -0.21 | 297.18 | 298.62 | 292 | 108310 |
| 1718232000 | 298.27999 | -2.62 | -0.87 | 305 | 305.72 | 297 | 135720 |
| 1718145600 | 300.89999 | -3.25 | -1.07 | 302.83 | 302.8999 | 293.92 | 141279 |
| 1718059200 | 304.14999 | -2.88 | -0.94 | 304.05 | 306.05 | 291.05 | 151486 |
| 1717800000 | 307.02999 | -2.68 | -0.87 | 305.48 | 307.3 | 299.11 | 121597 |
| 1717713600 | 309.70999 | -0.9 | -0.29 | 311.95999 | 314.71499 | 309.55 | 145403 |
| 1717627200 | 310.61 | 11.91 | 3.99 | 298.70999 | 311.69 | 298.70999 | 175157 |
| 1717540800 | 298.7 | -30.93 | -9.38 | 326.20999 | 329.39999 | 296.01 | 272042 |
| 1717454400 | 329.63 | 14.22 | 4.51 | 324.45 | 332.97 | 321.36 | 251203 |
| 1717195200 | 315.41 | 2.17 | 0.69 | 315.51 | 318.8 | 312.35 | 179107 |
| 1717108800 | 313.24 | 5.03 | 1.63 | 309 | 314.99 | 308.42 | 94151 |
| 1717022400 | 308.20999 | -1.52 | -0.49 | 307.26 | 312.05 | 306.8501 | 128265 |
| 1716936000 | 309.73 | 2.55 | 0.83 | 308.58 | 314.6 | 306.69 | 66823 |
| 1716590400 | 307.18 | 4.25 | 1.40 | 307 | 308.5425 | 305 | 111117 |
| 1716504000 | 302.93 | -1.59 | -0.52 | 306.66 | 310.701 | 300.27 | 107467 |
| 1716417600 | 304.52 | 0.45 | 0.15 | 301.87 | 306.45 | 299.73 | 172654 |
| 1716331200 | 304.07 | 6.1 | 2.05 | 298.95999 | 305 | 298.27999 | 219933 |
| 1716244800 | 297.97 | 11.48 | 4.01 | 287.58 | 298.64 | 287.58 | 304398 |
| 1715985600 | 286.49 | -2.73 | -0.94 | 291.81 | 293.26 | 284.2557 | 154052 |
| 1715899200 | 289.22 | -0.39 | -0.13 | 289.7 | 291.2 | 285 | 124047 |
| 1715812800 | 289.61 | 3.16 | 1.10 | 286.85 | 291.29 | 282.98 | 158215 |
| 1715726400 | 286.45 | -4.18 | -1.44 | 290.63 | 294.24 | 286.18 | 134561 |
| 1715640000 | 290.63 | 3.54 | 1.23 | 287.08999 | 293.3 | 286.24 | 145910 |
| 1715380800 | 287.08999 | -11.68 | -3.91 | 298.89 | 300.1 | 285.58999 | 222581 |
| 1715294400 | 298.77 | -1.72 | -0.57 | 300.87 | 301.9799 | 295.04 | 181813 |
| 1715208000 | 300.49 | -4.08 | -1.34 | 304.56 | 304.56 | 292.81 | 237931 |
| 1715121600 | 304.57 | 7.93 | 2.67 | 300.74 | 313.55 | 300.74 | 219129 |
| 1715035200 | 296.64 | -36.13 | -10.86 | 309.63 | 326.36 | 294.545 | 442161 |
| 1714776000 | 332.77 | 9.28 | 2.87 | 324.82 | 334.01 | 322.73 | 189660 |
| 1714689600 | 323.49 | 1.01 | 0.31 | 326.70999 | 331.285 | 323.2 | 166185 |
| 1714603200 | 322.48 | -4.64 | -1.42 | 330.27 | 330.27 | 316.89999 | 157644 |
| 1714516800 | 327.12 | -14.35 | -4.20 | 339.52 | 340.99 | 324.8 | 198576 |
| 1714430400 | 341.47 | -2.43 | -0.71 | 346.9 | 346.9 | 337.51 | 153156 |
| 1714171200 | 343.9 | 2.8 | 0.82 | 341.1 | 347.6 | 335.58 | 158256 |
| 1714084800 | 341.1 | 16.79 | 5.18 | 322 | 343.42 | 320.49 | 296216 |
| 1713998400 | 324.31 | 2.6 | 0.81 | 322.8 | 331.81 | 321.92 | 156212 |
| 1713912000 | 321.70999 | -11.29 | -3.39 | 328.04 | 333 | 314 | 237317 |
| 1713825600 | 333 | 3.5 | 1.06 | 328.33 | 336.2 | 323.02 | 193988 |
| 1713566400 | 329.5 | -7.71 | -2.29 | 334.36 | 341.37 | 328.39 | 291790 |
| 1713480000 | 337.21 | -4.97 | -1.45 | 343.59 | 349.3699 | 334.7 | 127614 |
| 1713393600 | 342.18 | -6.99 | -2.00 | 354.19 | 361.17 | 341.085 | 205942 |
| 1713307200 | 349.17 | 24.37 | 7.50 | 321.58999 | 349.75 | 315 | 271251 |
| 1713220800 | 324.8 | -2.91 | -0.89 | 328.45999 | 333.52 | 323.755 | 126191 |
| 1712961600 | 327.70999 | -0.73 | -0.22 | 332.25 | 340.92 | 324.02 | 167653 |
| 1712875200 | 328.44 | 7.02 | 2.18 | 322.88 | 330.0675 | 322.64 | 188945 |
| 1712788800 | 321.42 | -1.19 | -0.37 | 315 | 322.88 | 314.33499 | 204055 |
| 1712702400 | 322.61 | 8.11 | 2.58 | 317.39999 | 322.62 | 308.39999 | 180215 |
| 1712616000 | 314.5 | 3.27 | 1.05 | 314.07 | 318.16 | 307.00009 | 121476 |
| 1712356800 | 311.23 | -0.07 | -0.02 | 312.58999 | 317.165 | 308.01 | 176209 |
| 1712270400 | 311.3 | -9.19 | -2.87 | 321.3 | 323.785 | 309.49 | 205324 |
| 1712184000 | 320.49 | 6.13 | 1.95 | 315.08999 | 323.57 | 314.55 | 151676 |
| 1712097600 | 314.36 | -10.81 | -3.32 | 324 | 324.05 | 310.99 | 179601 |
| 1712011200 | 325.17 | -6 | -1.81 | 329 | 333 | 324.7 | 147729 |
| 1711665600 | 331.17 | 8.15 | 2.52 | 324.35 | 332.70999 | 316.9901 | 304512 |
| 1711579200 | 323.02 | 8.45 | 2.69 | 316.5 | 326.97 | 316.25 | 248824 |
| 1711492800 | 314.57 | 4.6 | 1.48 | 312.97 | 321.2 | 310.55 | 338966 |
| 1711406400 | 309.97 | -0.9 | -0.29 | 315.45999 | 321.08999 | 308.89 | 323848 |
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
