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 | 2 | 0.666666666667 | 300 | 305.1536 | 294.619 | 2175596 | 301.41180815 | CS |
| 4 | -1.37 | -0.451593763391 | 303.37 | 305.1536 | 286.43 | 2344737 | 298.88414492 | CS |
| 12 | 23.12 | 8.29030407344 | 278.88 | 307.9 | 266.345 | 2576931 | 289.95783076 | CS |
| 26 | 66.3 | 28.1289775138 | 235.7 | 307.9 | 222.03 | 2636625 | 268.57953646 | CS |
| 52 | 113.78 | 60.4505366061 | 188.22 | 307.9 | 177.81 | 2833385 | 242.9159998 | CS |
| 156 | 125.47 | 71.0757378349 | 176.53 | 307.9 | 130.65 | 3155257 | 186.6596658 | CS |
| 260 | 177.95 | 143.450221685 | 124.05 | 307.9 | 67 | 3660645 | 155.78529876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 302.02 | 0.14 | 0.05 | 304 | 304.73 | 296.85 | 2059012 |
| 1736206800 | 301.88 | -1.2 | -0.40 | 304.32 | 305.1536 | 300.1701 | 2711660 |
| 1735947600 | 303.08 | 4.65 | 1.56 | 300.68 | 303.425 | 297.52999 | 1978873 |
| 1735861200 | 298.43 | 1.64 | 0.55 | 300 | 300.33999 | 294.619 | 1952839 |
| 1735688400 | 296.79 | -0.54 | -0.18 | 298.05 | 298.87 | 295.67 | 1232288 |
| 1735602000 | 297.33 | -3.72 | -1.24 | 298 | 299.7 | 294.13 | 2515832 |
| 1735342800 | 301.05 | -2.94 | -0.97 | 300.85 | 305.08999 | 298.70999 | 1675501 |
| 1735256400 | 303.99 | 0.53 | 0.17 | 301.73 | 304.8899 | 301.01 | 1175206 |
| 1735077840 | 303.45999 | 4.66 | 1.56 | 299.29 | 303.615 | 298 | 862888 |
| 1734997200 | 298.8 | 0.15 | 0.05 | 296.48 | 299.76 | 295.185 | 1897532 |
| 1734738000 | 298.64999 | 5.57 | 1.90 | 294.39999 | 302.72 | 292 | 6220030 |
| 1734651600 | 293.08 | 5.3 | 1.84 | 294.11 | 296.86 | 291.2 | 3539975 |
| 1734565200 | 287.77999 | -13.56 | -4.50 | 302.6 | 303.58999 | 286.43 | 3539578 |
| 1734478800 | 301.33999 | -2.23 | -0.73 | 302.33 | 303.02999 | 299.7 | 3611531 |
| 1734392400 | 303.57 | 1.43 | 0.47 | 304.1 | 304.2 | 300.83499 | 1831996 |
| 1734133200 | 302.14 | 1.84 | 0.61 | 302.45999 | 304.32 | 301.245 | 1661457 |
| 1734046800 | 300.3 | -2.04 | -0.67 | 303.63 | 304.45 | 300.26 | 1667807 |
| 1733960400 | 302.33999 | 0.23 | 0.08 | 303.37 | 304.1299 | 299.54 | 2071255 |
| 1733874000 | 302.11 | 5.39 | 1.82 | 298.13 | 304.98 | 296.51 | 2967459 |
| 1733787600 | 296.72 | -7.27 | -2.39 | 304.7 | 305.07 | 296.16 | 2377143 |
| 1733528400 | 303.99 | 3.46 | 1.15 | 301.64 | 304.74 | 300.62 | 1797652 |
| 1733442000 | 300.52999 | -2.07 | -0.68 | 302.27999 | 303.425 | 300.32 | 2807888 |
| 1733355600 | 302.6 | 0.49 | 0.16 | 302 | 303.52999 | 300.70999 | 1561162 |
| 1733269200 | 302.11 | -0.15 | -0.05 | 303.83999 | 304.99 | 301.14 | 2127692 |
| 1733182800 | 302.26 | -2.42 | -0.79 | 306 | 306.85 | 299.91 | 2163179 |
| 1732917840 | 304.68 | 0.43 | 0.14 | 307.25 | 307.79 | 304.67 | 1326648 |
| 1732750800 | 304.25 | -1.32 | -0.43 | 307.89999 | 307.89999 | 302.7901 | 1697170 |
| 1732664400 | 305.57 | 0.36 | 0.12 | 305.61 | 306.97 | 302 | 2130658 |
| 1732578000 | 305.20999 | 3.91 | 1.30 | 303.11 | 305.8 | 302.50009 | 3455527 |
| 1732318800 | 301.3 | 8.3 | 2.83 | 293.39999 | 301.92 | 292.51 | 3788004 |
| 1732232400 | 293 | 5.29 | 1.84 | 289.82 | 294.07 | 287.52999 | 2410326 |
| 1732146000 | 287.70999 | 2.16 | 0.76 | 286.14999 | 288.33 | 285.08999 | 2387435 |
| 1732059600 | 285.55 | 0.01 | 0.00 | 281.89 | 286.61989 | 281.31 | 2494395 |
| 1731973200 | 285.54 | -1.33 | -0.46 | 286.94 | 287.52 | 283.61 | 2111374 |
| 1731714000 | 286.87 | -1.43 | -0.50 | 288 | 290.55 | 285.49 | 2640998 |
| 1731627600 | 288.3 | 0.66 | 0.23 | 288.69 | 290.555 | 287.355 | 2978339 |
| 1731541200 | 287.64 | -0.87 | -0.30 | 288.57 | 290.61 | 287.435 | 2118100 |
| 1731454800 | 288.51 | -4.46 | -1.52 | 292 | 293.55 | 287.58 | 2251532 |
| 1731368400 | 292.97 | 5.37 | 1.87 | 291.51 | 294.18 | 290 | 2299095 |
| 1731109200 | 287.6 | 0.78 | 0.27 | 286.68 | 290.10019 | 285.945 | 1813101 |
| 1731022800 | 286.82 | -8.34 | -2.83 | 292.32 | 293.035 | 284.6474 | 3877077 |
| 1730936400 | 295.16 | 19.22 | 6.97 | 287.89999 | 296.83 | 286.81 | 5132228 |
| 1730850000 | 275.94 | 5.75 | 2.13 | 271.72 | 276.18 | 271.19349 | 1857046 |
| 1730763600 | 270.19 | -2.5 | -0.92 | 272.33 | 272.82 | 269.70999 | 1942855 |
| 1730500800 | 272.69 | 2.61 | 0.97 | 272.3 | 274.7453 | 270.95 | 2527380 |
| 1730414400 | 270.08 | -4 | -1.46 | 273.5 | 274.08 | 268.64 | 2306676 |
| 1730328000 | 274.08 | 3.65 | 1.35 | 271 | 275.07 | 270.27 | 2151708 |
| 1730241600 | 270.43 | -1.04 | -0.38 | 270.44 | 271.8 | 269.5801 | 1748463 |
| 1730155200 | 271.47 | 4.12 | 1.54 | 269.24 | 271.97 | 267.675 | 2336505 |
| 1729896000 | 267.35 | -2.63 | -0.97 | 271.64999 | 273.17 | 266.345 | 2992524 |
| 1729809600 | 269.98 | -1.25 | -0.46 | 271.3 | 271.3 | 268.70999 | 3489642 |
| 1729723200 | 271.23 | -1.17 | -0.43 | 272 | 273.35 | 268.95999 | 2049963 |
| 1729636800 | 272.39999 | 1.66 | 0.61 | 270.58999 | 272.83 | 268.58 | 2595002 |
| 1729550400 | 270.74 | -6.05 | -2.19 | 274.43 | 276.3643 | 269.52999 | 4284215 |
| 1729291200 | 276.79 | -8.99 | -3.15 | 276 | 279.2 | 269.05 | 7877176 |
| 1729204800 | 285.77999 | 4.1 | 1.46 | 284.66 | 286.36 | 282.4818 | 3563727 |
| 1729118400 | 281.68 | 4.37 | 1.58 | 278.88 | 281.87 | 277.69 | 2242726 |
| 1729032000 | 277.31 | 0.79 | 0.29 | 280.57 | 281.42 | 276.89999 | 2264091 |
| 1728945600 | 276.52 | 0.36 | 0.13 | 276.16 | 277.7 | 275.1101 | 1398928 |
| 1728686400 | 276.16 | 5.69 | 2.10 | 271.38 | 277.11 | 271 | 1723007 |
| 1728600000 | 270.47 | -0.95 | -0.35 | 270.93 | 272.89999 | 269.88 | 2052577 |
| 1728513600 | 271.42 | 2.31 | 0.86 | 268.81 | 271.58999 | 268.415 | 2086728 |
| 1728427200 | 269.11 | -4.68 | -1.71 | 271.2 | 272.5 | 266.16 | 3332559 |
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
