We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.37 | -1.18632731369 | 284.07 | 289.415 | 279.385 | 41646 | 283.53985348 | CS |
| 4 | 6.91 | 2.52383213412 | 273.79 | 297.52 | 253.465 | 45537 | 275.28193191 | CS |
| 12 | 23.7 | 9.22178988327 | 257 | 297.52 | 251.58 | 50827 | 273.5011969 | CS |
| 26 | -8.15 | -2.82153366799 | 288.85 | 297.52 | 248.88 | 47909 | 271.1466123 | CS |
| 52 | -36.37 | -11.4706531681 | 317.07 | 357.9 | 248.88 | 43193 | 286.98768453 | CS |
| 156 | 62.36 | 28.5609599707 | 218.34 | 357.9 | 165 | 53828 | 259.28744851 | CS |
| 260 | 180.7 | 180.7 | 100 | 357.9 | 82.08 | 53950 | 213.18192428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 280.14 | -1.31 | -0.47 | 279.35 | 280.98 | 275.89 | 53100 |
| 1743028800 | 281.45 | -5.4 | -1.88 | 284.98 | 287 | 279.91 | 73302 |
| 1742942400 | 286.85 | 2.29 | 0.80 | 285.7 | 289.33499 | 282.39 | 26167 |
| 1742856000 | 284.56 | 2.8 | 0.99 | 280.81 | 285.49 | 279.74 | 32592 |
| 1742596800 | 281.76 | -5.22 | -1.82 | 282.14999 | 285.1 | 279.385 | 43813 |
| 1742510400 | 286.98 | 0.11 | 0.04 | 284.07 | 289.415 | 283.63 | 32355 |
| 1742424000 | 286.87 | 1.94 | 0.68 | 282.92 | 290.62 | 282.92 | 40169 |
| 1742337600 | 284.93 | -9.35 | -3.18 | 295.89999 | 295.89999 | 277.95999 | 70775 |
| 1742251200 | 294.27999 | 8.35 | 2.92 | 288.33999 | 297.52 | 287.45999 | 57868 |
| 1741992000 | 285.93 | 27.44 | 10.62 | 261.73 | 288.01 | 261.73 | 93849 |
| 1741905600 | 258.49 | -0.51 | -0.20 | 259.75 | 260.3623 | 257 | 30012 |
| 1741819200 | 259 | 2.55 | 0.99 | 260.29 | 260.29 | 256.02999 | 44812 |
| 1741732800 | 256.45 | 0.45 | 0.18 | 255.41 | 258.76 | 254.215 | 46286 |
| 1741646400 | 256 | -10.44 | -3.92 | 266.18 | 268.72 | 253.465 | 34737 |
| 1741390800 | 266.44 | -2.32 | -0.86 | 269.45 | 269.45 | 260.555 | 32656 |
| 1741304400 | 268.76 | -0.43 | -0.16 | 268.33999 | 270.13 | 264.86 | 28625 |
| 1741218000 | 269.19 | 5.05 | 1.91 | 268.54 | 269.755 | 265.072 | 50830 |
| 1741131600 | 264.14 | -0.85 | -0.32 | 263.72 | 267.25 | 255.9 | 33332 |
| 1741045200 | 264.99 | -5.83 | -2.15 | 272.87 | 273.545 | 263.75 | 38749 |
| 1740786000 | 270.82 | 5.96 | 2.25 | 269.55 | 271.66 | 264.63 | 67785 |
| 1740699600 | 264.86 | -9.01 | -3.29 | 273.79 | 273.79 | 262.39 | 32028 |
| 1740613200 | 273.87 | 3.98 | 1.47 | 268.81 | 276.97 | 267.89999 | 59773 |
| 1740526800 | 269.89 | -0.51 | -0.19 | 272 | 273 | 261.83999 | 50977 |
| 1740440400 | 270.39999 | -3.11 | -1.14 | 273.12 | 273.12 | 267.95 | 26473 |
| 1740181200 | 273.51 | -13.68 | -4.76 | 288 | 288 | 272.89999 | 41191 |
| 1740094800 | 287.19 | 3.31 | 1.17 | 284 | 287.535 | 282.81 | 36471 |
| 1740008400 | 283.88 | -2.31 | -0.81 | 286.19 | 286.19 | 280.69 | 53168 |
| 1739922000 | 286.19 | 3.08 | 1.09 | 283.92 | 287.07 | 281.72 | 24153 |
| 1739576400 | 283.11 | -5.58 | -1.93 | 286.95999 | 291.87 | 281.185 | 54495 |
| 1739490000 | 288.69 | 1.61 | 0.56 | 286.64 | 288.73 | 285.51 | 45733 |
| 1739403600 | 287.08 | 6.07 | 2.16 | 280.27 | 288.91 | 276.7 | 71458 |
| 1739317200 | 281.01 | 7.71 | 2.82 | 274.39999 | 282.0501 | 270.23 | 51177 |
| 1739230800 | 273.3 | 0.89 | 0.33 | 274.98 | 276.24 | 271.31 | 39471 |
| 1738971600 | 272.41 | -6.5 | -2.33 | 283.64 | 283.64 | 269.825 | 54033 |
| 1738885200 | 278.91 | 12.04 | 4.51 | 268.45 | 281.45 | 266.89999 | 110468 |
| 1738798800 | 266.87 | -5.69 | -2.09 | 271.66 | 275.54 | 265.51 | 49215 |
| 1738712400 | 272.56 | 0.09 | 0.03 | 275.39999 | 280.06 | 268.7 | 58503 |
| 1738626000 | 272.47 | -2 | -0.73 | 266 | 276.23 | 263.61 | 65500 |
| 1738366800 | 274.47 | -11.34 | -3.97 | 283.92 | 283.92 | 271.7 | 33960 |
| 1738280400 | 285.81 | 7.33 | 2.63 | 278.95 | 288.07 | 275.02 | 41385 |
| 1738194000 | 278.48 | -2.43 | -0.87 | 279.13 | 279.76 | 271.915 | 33251 |
| 1738107600 | 280.91 | 6.85 | 2.50 | 273.88 | 281.45 | 270.36 | 86610 |
| 1738021200 | 274.06 | -2.79 | -1.01 | 272.20999 | 275.695 | 270.885 | 29698 |
| 1737762000 | 276.85 | 3.67 | 1.34 | 274.05 | 278.45999 | 273.33499 | 66395 |
| 1737675600 | 273.18 | 0 | 0.00 | 273.18 | 273.18 | 273.18 | 0 |
| 1737589200 | 273.18 | 2.07 | 0.76 | 269 | 275.3 | 269 | 56515 |
| 1737502800 | 271.11 | -1.62 | -0.59 | 271.88 | 274.47 | 267.93 | 19842 |
| 1737157200 | 272.73 | 5.06 | 1.89 | 267.12 | 276.44 | 267.12 | 44605 |
| 1737070800 | 267.67 | -2.56 | -0.95 | 268.6 | 271.93 | 266.176 | 43716 |
| 1736984400 | 270.23 | 5.17 | 1.95 | 266 | 270.23 | 264 | 59177 |
| 1736898000 | 265.06 | 5.52 | 2.13 | 261.49 | 266.01 | 258.39 | 56700 |
| 1736811600 | 259.54 | 1.07 | 0.41 | 258.62 | 261.13 | 255.9 | 51881 |
| 1736552400 | 258.47 | -2.18 | -0.84 | 258.13 | 260 | 256.05 | 49336 |
| 1736379600 | 260.64999 | -6.81 | -2.55 | 267 | 267 | 260.4901 | 54336 |
| 1736293200 | 267.45999 | 4.51 | 1.72 | 261.49 | 267.45999 | 261.08 | 62772 |
| 1736206800 | 262.95 | 7.68 | 3.01 | 258.25 | 266.055 | 253.3 | 104198 |
| 1735947600 | 255.27 | -4.23 | -1.63 | 260.27 | 260.735 | 251.58 | 52872 |
| 1735861200 | 259.5 | 1.87 | 0.73 | 257 | 263.035 | 256.555 | 96039 |
| 1735688400 | 257.63 | -1.8 | -0.69 | 258.02 | 260.41 | 256.01 | 32676 |
| 1735602000 | 259.43 | -3.74 | -1.42 | 261.33999 | 262.8 | 255.48 | 52623 |
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
