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 | 4.91 | 1.60672796885 | 305.59 | 318.63 | 301.82 | 1994742 | 311.00161077 | CS |
| 4 | -10.92 | -3.3974239313 | 321.42 | 332.425 | 301.82 | 1536941 | 317.19980026 | CS |
| 12 | 37.23 | 13.623888462 | 273.27 | 332.425 | 267.35 | 1375089 | 301.62163445 | CS |
| 26 | 59.1 | 23.508353222 | 251.4 | 332.425 | 246 | 1551748 | 280.73297627 | CS |
| 52 | 46.73 | 17.7161921371 | 263.77 | 332.425 | 212.24 | 1572033 | 263.05177687 | CS |
| 156 | -0.37 | -0.119020812558 | 310.87 | 332.425 | 212.24 | 1228963 | 267.21080857 | CS |
| 260 | 74.37 | 31.4953627239 | 236.13 | 332.425 | 167.43 | 1181729 | 265.02807688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 313.91 | 0.92 | 0.29 | 312.99 | 315.035 | 310.14 | 1934913 |
| 1731109200 | 312.99 | 0.17 | 0.05 | 309.16 | 314.62 | 309.16 | 2561749 |
| 1731022800 | 312.82 | 6.09 | 1.99 | 309.3 | 318.63 | 308.815 | 2124500 |
| 1730936400 | 306.73 | 0.36 | 0.12 | 305.225 | 308.135 | 301.82 | 1830038 |
| 1730850000 | 306.37 | 0.28 | 0.09 | 305.58999 | 308.445 | 303.39 | 1494523 |
| 1730763600 | 306.08999 | -3.12 | -1.01 | 310.62 | 311.29559 | 305.16 | 1604947 |
| 1730500800 | 309.20999 | -1.32 | -0.43 | 309.83999 | 312.6 | 308.91 | 794555 |
| 1730414400 | 310.52999 | -2.24 | -0.72 | 308.75 | 314.31 | 307.13 | 2273188 |
| 1730328000 | 312.77 | -2.53 | -0.80 | 314.785 | 315.42 | 311.92 | 1032561 |
| 1730241600 | 315.3 | -2.96 | -0.93 | 315.645 | 316.95299 | 314.58 | 1569414 |
| 1730155200 | 318.26 | 0.24 | 0.08 | 319.95999 | 319.95999 | 315.48 | 1164485 |
| 1729896000 | 318.02 | -4.08 | -1.27 | 322.75 | 324.36 | 317.89 | 1294762 |
| 1729809600 | 322.1 | -4.52 | -1.38 | 324.07 | 325.8 | 320.387 | 1570124 |
| 1729723200 | 326.62 | -3.75 | -1.14 | 329.73 | 330.37 | 325.05 | 1035941 |
| 1729636800 | 330.37 | -1.19 | -0.36 | 329.51 | 330.58999 | 326.92 | 1239357 |
| 1729550400 | 331.56 | -0.54 | -0.16 | 330.42 | 332.425 | 328.98 | 857806 |
| 1729291200 | 332.1 | 3.33 | 1.01 | 329.88 | 332.17 | 328.04 | 1074051 |
| 1729204800 | 328.77 | 2.07 | 0.63 | 326.7 | 329.02999 | 324.51 | 1182119 |
| 1729118400 | 326.7 | 3.47 | 1.07 | 323.88 | 328.72 | 323.07 | 1886504 |
| 1729032000 | 323.23 | 2.89 | 0.90 | 321.42 | 324.52 | 320.0851 | 2092367 |
| 1728945600 | 320.33999 | 3.68 | 1.16 | 316.88 | 320.61 | 316.01 | 1056924 |
| 1728686400 | 316.66 | 2.05 | 0.65 | 315.75 | 317.66 | 315.49 | 768227 |
| 1728600000 | 314.61 | 0.64 | 0.20 | 313.20999 | 323.865 | 313.20999 | 2560114 |
| 1728513600 | 313.97 | 3.61 | 1.16 | 311.54 | 318.32 | 309.16 | 2375260 |
| 1728427200 | 310.36 | -2.33 | -0.75 | 308 | 312.43 | 305.8 | 1462776 |
| 1728340800 | 312.69 | 27.19 | 9.52 | 307.95 | 313 | 301.3 | 3899311 |
| 1728081600 | 285.5 | -0.08 | -0.03 | 286.36 | 286.865 | 283.9742 | 909487 |
| 1727995200 | 285.58 | -4.42 | -1.52 | 289.42 | 290.02 | 284.97 | 970390 |
| 1727908800 | 290 | -1.43 | -0.49 | 289.83999 | 292.33 | 288.62 | 1326476 |
| 1727822400 | 291.43 | -6.31 | -2.12 | 295.72 | 295.72 | 291.115 | 1198111 |
| 1727735520 | 297.74 | -2.62 | -0.87 | 300.94 | 301.33499 | 296.58999 | 1004421 |
| 1727476800 | 300.36 | 0.9 | 0.30 | 301.01 | 302.02999 | 298.5 | 1056509 |
| 1727390400 | 299.45999 | 3.74 | 1.26 | 296.04 | 300.45 | 295.72 | 1798425 |
| 1727304000 | 295.72 | 0.13 | 0.04 | 297.13 | 297.13 | 293.50009 | 1349408 |
| 1727217600 | 295.58999 | 3.54 | 1.21 | 294 | 297.5253 | 293.49 | 1294597 |
| 1727131200 | 292.05 | 4.07 | 1.41 | 289.14 | 293.08999 | 288.20999 | 1539123 |
| 1726872000 | 287.98 | 0.26 | 0.09 | 286.79 | 288.94 | 285.73 | 4148386 |
| 1726785600 | 287.72 | 0.42 | 0.15 | 290.85 | 291.54 | 287.52 | 948056 |
| 1726699200 | 287.3 | -3.83 | -1.32 | 291.8 | 291.8 | 286.70999 | 1012142 |
| 1726612800 | 291.13 | 2.26 | 0.78 | 289.1 | 291.865 | 289.1 | 1038503 |
| 1726526400 | 288.87 | 4.74 | 1.67 | 287 | 289.97 | 286.3201 | 1306654 |
| 1726267200 | 284.13 | 4.11 | 1.47 | 282.79 | 286.49 | 282.41 | 1002659 |
| 1726180800 | 280.02 | 2.31 | 0.83 | 278.04 | 280.42 | 273.76 | 1386202 |
| 1726094400 | 277.70999 | 2.48 | 0.90 | 277.01 | 278.49 | 270.13 | 914430 |
| 1726008000 | 275.23 | 1.41 | 0.51 | 273.265 | 275.9799 | 271.955 | 756322 |
| 1725921600 | 273.82 | 5.11 | 1.90 | 269.19 | 273.95 | 268.45999 | 1244948 |
| 1725662400 | 268.70999 | -4.84 | -1.77 | 274.45 | 275.01 | 267.35 | 1053414 |
| 1725576000 | 273.55 | -1.12 | -0.41 | 273.51 | 275.41 | 270.87 | 1017863 |
| 1725489600 | 274.67 | -0.52 | -0.19 | 276.74 | 279 | 274.39 | 718482 |
| 1725403200 | 275.19 | -3.66 | -1.31 | 277.64999 | 277.8 | 273.855 | 1503121 |
| 1725057600 | 278.85 | 1.75 | 0.63 | 277.89 | 279.27 | 274.38 | 916091 |
| 1724971200 | 277.1 | 0.31 | 0.11 | 277.57 | 279.44 | 275.64 | 503837 |
| 1724884800 | 276.79 | -1.12 | -0.40 | 279.14999 | 279.73 | 275.39999 | 670227 |
| 1724798400 | 277.91 | -0.85 | -0.30 | 278.85 | 279.81 | 274.91 | 1594667 |
| 1724712000 | 278.76 | 2.9 | 1.05 | 275.75 | 279.64 | 275.75 | 1058490 |
| 1724452800 | 275.86 | 1.43 | 0.52 | 275.58999 | 276.41 | 274.02999 | 514036 |
| 1724366400 | 274.43 | -1.09 | -0.40 | 275.70999 | 276.81 | 273.33999 | 545848 |
| 1724280000 | 275.52 | 2.1 | 0.77 | 273.05 | 276.55 | 271.87 | 598213 |
| 1724193600 | 273.42 | -0.75 | -0.27 | 273.27 | 275.395 | 272.12 | 564406 |
| 1724107200 | 274.17 | -1.87 | -0.68 | 275.33 | 277.38 | 273.72 | 547990 |
| 1723848000 | 276.04 | 2.16 | 0.79 | 274.19 | 276.1 | 273.32 | 723445 |
| 1723761600 | 273.88 | -2.61 | -0.94 | 279.27 | 279.27 | 271.79 | 846419 |
| 1723675200 | 276.49 | -0.06 | -0.02 | 276.22 | 277.245 | 273.3 | 706632 |
| 1723588800 | 276.55 | 2.62 | 0.96 | 274.93 | 277.33909 | 273.6801 | 684455 |
| 1723502400 | 273.93 | -4.3 | -1.55 | 277.64 | 278.05 | 273 | 1375651 |
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
