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 | 4.56 | 1.3784764208 | 330.8 | 341.59 | 322.11 | 1602232 | 333.97211892 | CS |
| 4 | 9.57 | 2.93747506062 | 325.79 | 343.91 | 307.835 | 1941822 | 327.22072499 | CS |
| 12 | 50.65 | 17.7900319623 | 284.71 | 343.91 | 282.03 | 1813846 | 313.65452475 | CS |
| 26 | 16.29 | 5.10546275112 | 319.07 | 347.6224 | 262.0303 | 1943450 | 306.560824 | CS |
| 52 | -17.2 | -4.87860222373 | 352.56 | 370.825 | 262.0303 | 1686861 | 321.45935791 | CS |
| 156 | 80.19 | 31.4261080848 | 255.17 | 370.825 | 240.11 | 1722554 | 300.46495281 | CS |
| 260 | 144.99 | 76.1622104323 | 190.37 | 370.825 | 158.84 | 1768562 | 263.83634823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 335.36 | -0.34 | -0.10 | 336.76 | 336.76 | 331.20999 | 1400118 |
| 1745534400 | 335.7 | -0.99 | -0.29 | 335.7 | 337.21 | 332.02999 | 1341315 |
| 1745448000 | 336.69 | -0.38 | -0.11 | 336.58 | 341.59 | 333.39999 | 1800020 |
| 1745361600 | 337.07 | 12.3 | 3.79 | 325.20999 | 337.39 | 325.20999 | 1851968 |
| 1745275200 | 324.77 | -5.36 | -1.62 | 330.8 | 331.87 | 322.11 | 1408939 |
| 1744929600 | 330.13 | 0.69 | 0.21 | 324.45 | 333.51 | 324.45 | 2846921 |
| 1744843200 | 329.44 | 0.81 | 0.25 | 330.01 | 335.16 | 327.74 | 1311499 |
| 1744756800 | 328.63 | -0.57 | -0.17 | 329.97 | 330.105 | 326.52 | 1082597 |
| 1744670400 | 329.2 | -0.99 | -0.30 | 329.83 | 331.15499 | 326.02999 | 1442406 |
| 1744411200 | 330.19 | 2.92 | 0.89 | 323.73 | 332.77999 | 322.36 | 1674857 |
| 1744324800 | 327.27 | 7.28 | 2.28 | 320.67 | 331.57 | 318.07 | 2020752 |
| 1744238400 | 319.99 | 6.15 | 1.96 | 311.79 | 325.27249 | 309.06 | 2463633 |
| 1744152000 | 313.83999 | -1.55 | -0.49 | 324.81 | 326 | 311.29 | 2483539 |
| 1744065600 | 315.39 | -7.01 | -2.17 | 317.45 | 320.95999 | 307.83499 | 2881503 |
| 1743806400 | 322.39999 | -16.05 | -4.74 | 336.27 | 343.91 | 321 | 3801354 |
| 1743720000 | 338.45 | 6.53 | 1.97 | 331.8 | 342.57 | 329.955 | 2403755 |
| 1743633600 | 331.92 | 0.92 | 0.28 | 329.63 | 332.64999 | 327.48 | 1105909 |
| 1743547200 | 331 | 2 | 0.61 | 330.6 | 333.25 | 328.51 | 1669141 |
| 1743460800 | 329 | 3.96 | 1.22 | 325.89 | 332.24 | 325.625 | 2128462 |
| 1743201600 | 325.04 | 0.3 | 0.09 | 325.79 | 329.99 | 324.2486 | 1105822 |
| 1743115200 | 324.74 | 3.51 | 1.09 | 322.5 | 327.265 | 319.82 | 1285359 |
| 1743028800 | 321.23 | 4.39 | 1.39 | 317.99 | 322.89 | 316.89999 | 1199792 |
| 1742942400 | 316.83999 | -3.56 | -1.11 | 321.45999 | 321.51 | 313.39999 | 1171207 |
| 1742856000 | 320.39999 | 3.75 | 1.18 | 317.45999 | 321.01 | 315.68 | 1287843 |
| 1742596800 | 316.64999 | -4.74 | -1.47 | 321.70999 | 324 | 316.01 | 3553029 |
| 1742510400 | 321.39 | 0.56 | 0.17 | 321 | 324.06 | 319.24 | 1180911 |
| 1742424000 | 320.83 | -1.6 | -0.50 | 320.81 | 323 | 317.27999 | 1428076 |
| 1742337600 | 322.43 | 5.63 | 1.78 | 318.69 | 322.98 | 316.39 | 1348421 |
| 1742251200 | 316.8 | 3.9 | 1.25 | 313.05 | 318.18 | 312.05 | 1139455 |
| 1741992000 | 312.89999 | 0.91 | 0.29 | 310.35 | 315.7259 | 309.55 | 1352649 |
| 1741905600 | 311.99 | 0.94 | 0.30 | 312.45999 | 315.06 | 309.7 | 1463179 |
| 1741819200 | 311.05 | -6.82 | -2.15 | 316.93 | 318.98 | 307.77 | 1843999 |
| 1741732800 | 317.87 | -8.81 | -2.70 | 327.64999 | 327.64999 | 316.33 | 1969182 |
| 1741646400 | 326.68 | 5.66 | 1.76 | 321.89999 | 332.89999 | 319.1874 | 2746994 |
| 1741390800 | 321.02 | 5.39 | 1.71 | 314.14 | 325.20999 | 313.89999 | 2178845 |
| 1741304400 | 315.63 | 5.8 | 1.87 | 309.57 | 317.115 | 308.185 | 1608143 |
| 1741218000 | 309.83 | 0.97 | 0.31 | 305.87 | 312.23 | 305.76 | 1313804 |
| 1741131600 | 308.86 | -2.65 | -0.85 | 312.27999 | 317.37 | 308.39999 | 1547303 |
| 1741045200 | 311.51 | 2.66 | 0.86 | 308.12 | 314.64999 | 307.11 | 2036286 |
| 1740786000 | 308.85 | 5.93 | 1.96 | 303.45 | 309.08999 | 302.62 | 2022379 |
| 1740699600 | 302.92 | -2.42 | -0.79 | 307.16 | 309.225 | 302.63 | 1728916 |
| 1740613200 | 305.33999 | -8.56 | -2.73 | 310.45 | 312.97 | 303.37 | 1910665 |
| 1740526800 | 313.89999 | 12.88 | 4.28 | 302.20999 | 315.16 | 301.31 | 3039562 |
| 1740440400 | 301.02 | 1.21 | 0.40 | 298.74 | 303.33 | 294.01 | 2491408 |
| 1740181200 | 299.81 | 0.13 | 0.04 | 294.49 | 304.01 | 293.8472 | 2209171 |
| 1740094800 | 299.68 | 2.45 | 0.82 | 296.19 | 301.66 | 296.19 | 1269997 |
| 1740008400 | 297.23 | 2.48 | 0.84 | 294.18 | 299.63 | 293.32 | 1734546 |
| 1739922000 | 294.75 | 2.43 | 0.83 | 291.33 | 296.7 | 288.49 | 1790420 |
| 1739576400 | 292.32 | -7.5 | -2.50 | 299.12 | 301.5988 | 291.85 | 1578866 |
| 1739490000 | 299.82 | 7.13 | 2.44 | 293.72 | 300.57 | 293.33 | 1670799 |
| 1739403600 | 292.69 | -2.55 | -0.86 | 295.61 | 302.97 | 290.18 | 1712115 |
| 1739317200 | 295.24 | 2.42 | 0.83 | 292 | 295.61 | 290.7 | 1202793 |
| 1739230800 | 292.82 | 6.11 | 2.13 | 288.39999 | 293.83 | 286.925 | 2124677 |
| 1738971600 | 286.70999 | -0.52 | -0.18 | 288.24 | 289.70999 | 285.265 | 1249223 |
| 1738885200 | 287.23 | -6.08 | -2.07 | 289.49 | 291.18 | 286.115 | 1820403 |
| 1738798800 | 293.31 | 1.85 | 0.63 | 290.64 | 293.83 | 288.86 | 1780914 |
| 1738712400 | 291.45999 | -1 | -0.34 | 289.32 | 296 | 286.7 | 1833123 |
| 1738626000 | 292.45999 | -1.75 | -0.59 | 292.12 | 302.33499 | 290.74 | 1877564 |
| 1738366800 | 294.20999 | 11.23 | 3.97 | 284.70999 | 299.72 | 282.02999 | 3531940 |
| 1738280400 | 282.98 | -20.33 | -6.70 | 274.97 | 282.99 | 268.99 | 5487265 |
| 1738194000 | 303.31 | 0.49 | 0.16 | 303.29 | 305.76 | 301.47 | 1792467 |
| 1738107600 | 302.82 | -2.9 | -0.95 | 306.12 | 308.64 | 301.14 | 1605280 |
| 1738021200 | 305.72 | 12.08 | 4.11 | 295 | 306.43 | 294.75 | 1908992 |
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
