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 | -43.33 | -14.0262851224 | 308.92 | 309.33 | 262.0303 | 4102441 | 279.40350907 | CS |
| 4 | -57.715 | -17.8515643123 | 323.305 | 340.14 | 262.0303 | 2312218 | 304.8867129 | CS |
| 12 | -88.91 | -25.0803949224 | 354.5 | 358.88 | 262.0303 | 1888843 | 319.09065302 | CS |
| 26 | -69.97 | -20.8517105734 | 335.56 | 370.6399 | 262.0303 | 1588935 | 329.26319399 | CS |
| 52 | -25.9 | -8.88538200281 | 291.49 | 370.6399 | 262.0303 | 1580555 | 331.39227773 | CS |
| 156 | 48.82 | 22.5215666374 | 216.77 | 370.6399 | 213.03 | 1693828 | 293.22398136 | CS |
| 260 | 70.59 | 36.2 | 195 | 370.6399 | 118.5 | 1820751 | 253.32279858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 265.58999 | -7.67 | -2.81 | 263.67 | 270.678 | 262.0303 | 4481160 |
| 1734392400 | 273.26 | -8.6 | -3.05 | 281.92 | 283.7 | 271.88 | 4175527 |
| 1734133200 | 281.86 | -1.1 | -0.39 | 282.37 | 286 | 279.88 | 3277216 |
| 1734046800 | 282.95999 | -11.07 | -3.76 | 293 | 296.83 | 282.27 | 4472423 |
| 1733960400 | 294.02999 | -17.34 | -5.57 | 308.6 | 309.83499 | 293.62 | 4299686 |
| 1733874000 | 311.37 | -7.78 | -2.44 | 319.14999 | 319.52999 | 310.58999 | 2610459 |
| 1733787600 | 319.14999 | 1.34 | 0.42 | 319.23 | 320.11 | 313.07 | 2146081 |
| 1733528400 | 317.81 | -4.8 | -1.49 | 323.47 | 323.915 | 315.1 | 1746006 |
| 1733442000 | 322.61 | -7.51 | -2.27 | 329.02 | 330.26 | 321.89 | 1467877 |
| 1733355600 | 330.12 | -4.78 | -1.43 | 333.3 | 336.545 | 329.83999 | 1523402 |
| 1733269200 | 334.89999 | -2.16 | -0.64 | 338.77 | 339.305 | 334.13 | 1537144 |
| 1733182800 | 337.06 | -0.74 | -0.22 | 336.17 | 338.78 | 334.89 | 1106741 |
| 1732917840 | 337.8 | 1.3 | 0.39 | 335.20999 | 339.6 | 335.01 | 900380 |
| 1732750800 | 336.5 | 1.5 | 0.45 | 335.44 | 340.14 | 333.79 | 1770012 |
| 1732664400 | 335 | 1.99 | 0.60 | 333.7 | 335.23 | 329.67 | 1695325 |
| 1732578000 | 333.01 | 4.56 | 1.39 | 330.8 | 335.14 | 330.07 | 2581247 |
| 1732318800 | 328.45 | -1.62 | -0.49 | 330.29 | 330.94 | 325.47 | 1474141 |
| 1732232400 | 330.07 | 6.68 | 2.07 | 324.92 | 331.07 | 322.20999 | 1520434 |
| 1732146000 | 323.39 | 0.89 | 0.28 | 322.69 | 324.39 | 319.4395 | 1527312 |
| 1732059600 | 322.5 | 0.05 | 0.02 | 320 | 327.08999 | 319.18 | 1320286 |
| 1731973200 | 322.45 | 0.93 | 0.29 | 321.25 | 323.64999 | 320.55 | 1194460 |
| 1731714000 | 321.52 | -2.36 | -0.73 | 323.06 | 325.29 | 316.77 | 1649690 |
| 1731627600 | 323.88 | -8.16 | -2.46 | 331.48 | 332.015 | 322.73 | 1826965 |
| 1731541200 | 332.04 | -7.83 | -2.30 | 339.15 | 340.7 | 331.06 | 1672043 |
| 1731454800 | 339.87 | -3.19 | -0.93 | 342 | 346.73 | 339.48 | 2243845 |
| 1731368400 | 343.06 | 23.29 | 7.28 | 342.52 | 347.6224 | 339.72 | 2585803 |
| 1731109200 | 319.77 | 0.28 | 0.09 | 319.69 | 321.75 | 317.48 | 1314800 |
| 1731022800 | 319.49 | 4.27 | 1.35 | 316.5 | 321.49 | 314.675 | 1752093 |
| 1730936400 | 315.22 | -3.17 | -1.00 | 325 | 326.04 | 308.58 | 2601348 |
| 1730850000 | 318.39 | 6.07 | 1.94 | 312 | 318.79 | 311.26 | 2045266 |
| 1730763600 | 312.32 | -4.17 | -1.32 | 317.61 | 317.975 | 311.39999 | 1695666 |
| 1730500800 | 316.49 | 1.68 | 0.53 | 313.64 | 318.75 | 306.66 | 2810674 |
| 1730414400 | 314.81 | 1.92 | 0.61 | 333.38 | 342.39 | 313.95 | 3500092 |
| 1730328000 | 312.89 | 4.66 | 1.51 | 308 | 316.52999 | 308 | 2411260 |
| 1730241600 | 308.23 | -6.69 | -2.12 | 314.83 | 315.11 | 307.86 | 2556058 |
| 1730155200 | 314.92 | -1.93 | -0.61 | 317.26 | 318.25 | 313.595 | 1545528 |
| 1729896000 | 316.85 | -1.39 | -0.44 | 319.07 | 321.33999 | 315.51 | 1390225 |
| 1729809600 | 318.24 | 0.67 | 0.21 | 318.67 | 322.44 | 318.05 | 1646462 |
| 1729723200 | 317.57 | 0.11 | 0.03 | 316.86 | 320.73 | 315 | 1351932 |
| 1729636800 | 317.45999 | -2.77 | -0.87 | 320.18 | 322.29 | 315.08999 | 2644681 |
| 1729550400 | 320.23 | -15.77 | -4.69 | 330.48 | 333.32 | 318.235 | 4638195 |
| 1729291200 | 336 | -17.12 | -4.85 | 353.55 | 353.55 | 335.96 | 2707918 |
| 1729204800 | 353.12 | -5.46 | -1.52 | 351.41 | 358.72 | 349.81 | 1614183 |
| 1729118400 | 358.58 | 9.74 | 2.79 | 348.84 | 358.88 | 348.5 | 970346 |
| 1729032000 | 348.84 | -2.61 | -0.74 | 349.24 | 355 | 344.15 | 1317766 |
| 1728945600 | 351.45 | 1.15 | 0.33 | 350.13 | 352.2 | 348.36 | 952472 |
| 1728686400 | 350.3 | -0.2 | -0.06 | 351.37 | 354.99 | 349.69 | 786691 |
| 1728600000 | 350.5 | 3.78 | 1.09 | 347.53 | 350.93 | 346.19 | 800610 |
| 1728513600 | 346.72 | 2.79 | 0.81 | 343.93 | 347.63 | 342.62 | 846769 |
| 1728427200 | 343.93 | 3.66 | 1.08 | 341.72 | 345.13 | 339.2706 | 1127712 |
| 1728340800 | 340.27 | -1.43 | -0.42 | 339.98 | 342.9 | 338.69 | 850835 |
| 1728081600 | 341.7 | 1.14 | 0.33 | 341.18 | 342.21 | 339.32 | 720010 |
| 1727995200 | 340.56 | -0.15 | -0.04 | 340.92 | 342.295 | 337.48 | 1145728 |
| 1727908800 | 340.71 | -7.38 | -2.12 | 348.46 | 348.91 | 339.81 | 1625915 |
| 1727822400 | 348.09 | 1.65 | 0.48 | 345.98 | 351.63 | 344.585 | 1005426 |
| 1727736000 | 346.44 | -1.26 | -0.36 | 349.68 | 349.68 | 343.99 | 1294760 |
| 1727476800 | 347.7 | 2.71 | 0.79 | 345.53 | 351.11 | 344.99 | 1379389 |
| 1727390400 | 344.99 | -3.87 | -1.11 | 344.82 | 346.52 | 342.01 | 1663131 |
| 1727304000 | 348.86 | -4.31 | -1.22 | 354.5 | 355.34 | 347.735 | 889678 |
| 1727217600 | 353.17 | -1.77 | -0.50 | 354.39 | 355.44 | 350 | 968058 |
| 1727131200 | 354.94 | -1.2 | -0.34 | 357.03 | 358.7112 | 354.59 | 807832 |
| 1726872000 | 356.14 | -1.12 | -0.31 | 356.75 | 358.91 | 352.01 | 2900898 |
| 1726785600 | 357.26 | 1.87 | 0.53 | 357.16 | 358.83 | 354.77 | 753276 |
| 1726699200 | 355.39 | -0.84 | -0.24 | 356.23 | 362.25 | 354.855 | 824861 |
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
