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 | 3.65 | 0.999424988363 | 365.21 | 368.86 | 357.73 | 509150 | 362.54676224 | CS |
| 4 | 36.72 | 11.0555789727 | 332.14 | 370.21 | 324.74 | 630912 | 349.27338146 | CS |
| 12 | 59.86 | 19.3721682848 | 309 | 370.21 | 285 | 638620 | 327.93140628 | CS |
| 26 | 84.19 | 29.5745951453 | 284.67 | 370.21 | 261.51 | 756850 | 301.72124472 | CS |
| 52 | 144.85 | 64.662291862 | 224.01 | 370.21 | 220.02 | 1393327 | 278.50109945 | CS |
| 156 | 144.02 | 64.054438712 | 224.84 | 370.21 | 184.275 | 1113033 | 246.71037329 | CS |
| 260 | 188.76 | 104.808439756 | 180.1 | 370.21 | 101.025 | 1114846 | 230.11380412 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 368.86 | 7.91 | 2.19 | 363.43 | 370.64 | 360.04 | 502752 |
| 1732146000 | 360.95 | -0.91 | -0.25 | 361.74 | 363.06 | 357.73 | 479307 |
| 1732059600 | 361.86 | -2.16 | -0.59 | 358.12 | 364.93 | 358.12 | 402146 |
| 1731973200 | 364.02 | 2.17 | 0.60 | 361.95 | 365.86 | 361.66 | 470224 |
| 1731714000 | 361.85 | -1.88 | -0.52 | 363.47 | 365.33 | 360.285 | 502787 |
| 1731627600 | 363.73 | -2.61 | -0.71 | 364.13 | 366.9999 | 361.59 | 602184 |
| 1731541200 | 366.34 | 11.26 | 3.17 | 359.835 | 367.08 | 359.37 | 937382 |
| 1731454800 | 355.08 | -3.35 | -0.93 | 358.79 | 359.6866 | 354.69 | 473336 |
| 1731368400 | 358.43 | 1.97 | 0.55 | 360.18 | 360.18 | 357 | 522819 |
| 1731109200 | 356.46 | 1.74 | 0.49 | 352.35 | 357.1 | 352.19 | 722373 |
| 1731022800 | 354.72 | -1.29 | -0.36 | 356.3 | 360.23 | 354.22 | 624134 |
| 1730936400 | 356.01 | 1.55 | 0.44 | 365.23 | 370.21 | 352.89 | 1155470 |
| 1730850000 | 354.46 | 28.84 | 8.86 | 328 | 356.685 | 328 | 1318497 |
| 1730763600 | 325.62 | -2.89 | -0.88 | 329 | 330.38 | 324.74 | 684374 |
| 1730500800 | 328.51 | -0.47 | -0.14 | 328.82 | 331.51 | 328.26 | 386750 |
| 1730414400 | 328.98 | -2.86 | -0.86 | 330.93 | 331 | 327.33 | 635822 |
| 1730328000 | 331.83999 | 0.7 | 0.21 | 329.33 | 333.98 | 328.92 | 507377 |
| 1730241600 | 331.14 | -3.52 | -1.05 | 331.69 | 333.04 | 329.99 | 331180 |
| 1730155200 | 334.66 | 5.49 | 1.67 | 330.62 | 335.56 | 329.6 | 575272 |
| 1729896000 | 329.17 | -3.31 | -1.00 | 334.36 | 335.02999 | 328.26 | 604400 |
| 1729809600 | 332.48 | 2.51 | 0.76 | 332.14 | 333.25599 | 329.41 | 476140 |
| 1729723200 | 329.97 | -0.73 | -0.22 | 330.14 | 333.12 | 328.77999 | 388048 |
| 1729636800 | 330.7 | -2.93 | -0.88 | 330.42 | 332.86 | 326.45999 | 561617 |
| 1729550400 | 333.63 | -1.88 | -0.56 | 335.14999 | 337 | 333.08999 | 465426 |
| 1729291200 | 335.51 | 2.52 | 0.76 | 335 | 340.82 | 333.08 | 1534590 |
| 1729204800 | 332.99 | -0.88 | -0.26 | 335 | 335 | 332 | 474249 |
| 1729118400 | 333.87 | 1.19 | 0.36 | 333.67 | 335 | 331.24 | 717489 |
| 1729032000 | 332.68 | -5.69 | -1.68 | 337.39 | 339.78 | 332.24 | 543730 |
| 1728945600 | 338.37 | 2.3 | 0.68 | 336.02 | 338.78 | 333.61 | 442742 |
| 1728686400 | 336.07 | 3.22 | 0.97 | 334.66 | 337.5963 | 333.66 | 404682 |
| 1728600000 | 332.85 | -0.2 | -0.06 | 332 | 333.37 | 330.08999 | 437187 |
| 1728513600 | 333.05 | 3.44 | 1.04 | 331.5 | 334.99 | 329.94 | 405681 |
| 1728427200 | 329.61 | -2.1 | -0.63 | 331.22 | 331.22 | 324.39999 | 592561 |
| 1728340800 | 331.70999 | -0.03 | -0.01 | 330.7 | 333.48 | 329.17 | 405823 |
| 1728081600 | 331.74 | 4.39 | 1.34 | 327.515 | 331.89 | 326.02999 | 676885 |
| 1727995200 | 327.35 | 2.3 | 0.71 | 324.58999 | 327.726 | 322.02999 | 528680 |
| 1727908800 | 325.05 | -1.23 | -0.38 | 325.07 | 327.5 | 323.45 | 370932 |
| 1727822400 | 326.27999 | 2.49 | 0.77 | 323.5 | 327.32 | 321.85 | 784024 |
| 1727735520 | 323.79 | -2.61 | -0.80 | 324.29 | 325.92 | 321.33 | 554800 |
| 1727476800 | 326.39999 | 1.78 | 0.55 | 324.81 | 328.68 | 324.69 | 552419 |
| 1727390400 | 324.62 | 7.12 | 2.24 | 322.3 | 333.43 | 322.245 | 991212 |
| 1727304000 | 317.5 | -6.06 | -1.87 | 324.85 | 325.52 | 317.285 | 705719 |
| 1727217600 | 323.56 | 10.08 | 3.22 | 316.20999 | 328.1 | 315.765 | 1043936 |
| 1727131200 | 313.48 | 5.24 | 1.70 | 308.64999 | 314 | 308.24 | 566642 |
| 1726872000 | 308.24 | -0.9 | -0.29 | 307.12 | 308.97 | 305.55 | 990481 |
| 1726785600 | 309.14 | 8.49 | 2.82 | 305 | 309.75 | 302.41 | 604533 |
| 1726699200 | 300.64999 | -0.94 | -0.31 | 302.44 | 306.42 | 300 | 561047 |
| 1726612800 | 301.58999 | 0.52 | 0.17 | 303.29 | 306.07 | 299.11 | 727217 |
| 1726526400 | 301.07 | -1.06 | -0.35 | 305.92 | 305.92 | 301 | 847662 |
| 1726267200 | 302.13 | 4.88 | 1.64 | 298.25 | 303.71499 | 298.25 | 467539 |
| 1726180800 | 297.25 | 3.89 | 1.33 | 294.83499 | 297.70999 | 291.49 | 548011 |
| 1726094400 | 293.36 | -1.86 | -0.63 | 295.18 | 295.18 | 285 | 881296 |
| 1726008000 | 295.22 | -1.59 | -0.54 | 295.4398 | 297.05 | 292.9826 | 519558 |
| 1725921600 | 296.81 | 3.6 | 1.23 | 294.39 | 298.91 | 292.12 | 596288 |
| 1725662400 | 293.20999 | -3.44 | -1.16 | 299.97 | 300.08999 | 291.88 | 596480 |
| 1725576000 | 296.64999 | -5.08 | -1.68 | 299.3 | 299.93 | 293.37 | 755980 |
| 1725489600 | 301.73 | -2.59 | -0.85 | 304 | 306.82 | 301.72 | 635920 |
| 1725403200 | 304.32 | -8.53 | -2.73 | 311.48 | 311.67 | 301.56 | 583818 |
| 1725057600 | 312.85 | 3.54 | 1.14 | 310.14999 | 313.55 | 307.6 | 878001 |
| 1724971200 | 309.31 | 3.24 | 1.06 | 309 | 313.35 | 306.495 | 487330 |
| 1724884800 | 306.07 | -0.3 | -0.10 | 305.62 | 309.5 | 305.2 | 696990 |
| 1724798400 | 306.37 | -3.78 | -1.22 | 309.31 | 309.99 | 306.0101 | 424976 |
| 1724712000 | 310.14999 | 0.84 | 0.27 | 310.5 | 312.14 | 307.83499 | 537906 |
| 1724452800 | 309.31 | 3.48 | 1.14 | 305.27 | 310.23 | 304.62009 | 698850 |
| 1724366400 | 305.83 | 2.17 | 0.71 | 303.66 | 306.42989 | 302.70999 | 597097 |
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
