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 | -7.33 | -1.66879154904 | 439.24 | 445.75 | 421.97 | 1533853 | 432.63998405 | CS |
| 4 | -16.91 | -3.76765741277 | 448.82 | 469.39 | 421.97 | 1367425 | 448.22637378 | CS |
| 12 | 18.88 | 4.57109653052 | 413.03 | 469.39 | 387.03 | 1186880 | 423.96055088 | CS |
| 26 | 55.15 | 14.6379658138 | 376.76 | 469.39 | 340.2001 | 1397853 | 394.04784302 | CS |
| 52 | 35.06 | 8.83457225652 | 396.85 | 469.39 | 340.2001 | 1421903 | 390.04544092 | CS |
| 156 | 83.91 | 24.1120689655 | 348 | 469.39 | 283.81 | 1594336 | 385.22956206 | CS |
| 260 | 256.26 | 145.892399658 | 175.65 | 469.39 | 106.14 | 1648543 | 333.35446444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 432.49 | 5.86 | 1.37 | 426.01 | 436.4975 | 425.74 | 2444757 |
| 1734651600 | 426.63 | 0.63 | 0.15 | 428.07 | 431.06 | 421.97 | 1756755 |
| 1734565200 | 426 | -17.59 | -3.97 | 445.75 | 445.75 | 424.51 | 1423760 |
| 1734478800 | 443.59 | 5.17 | 1.18 | 437 | 444.94 | 435 | 1353332 |
| 1734392400 | 438.42 | -2.02 | -0.46 | 440.33 | 441.4 | 436 | 967736 |
| 1734133200 | 440.44 | 0.96 | 0.22 | 440 | 442.12 | 437.0201 | 897723 |
| 1734046800 | 439.48 | -8.55 | -1.91 | 447.63 | 447.845 | 438.46 | 865435 |
| 1733960400 | 448.03 | 4.07 | 0.92 | 448.38 | 449.76 | 446.0822 | 1676384 |
| 1733874000 | 443.96 | -5.45 | -1.21 | 451.94 | 451.94 | 441 | 1214246 |
| 1733787600 | 449.41 | 5.41 | 1.22 | 444.8 | 453.2534 | 444.12 | 1209429 |
| 1733528400 | 444 | -4.12 | -0.92 | 446.5 | 448.96 | 442.97 | 1129540 |
| 1733442000 | 448.12 | -8.14 | -1.78 | 457.98 | 458.365 | 447.93 | 1159061 |
| 1733355600 | 456.26 | -2.99 | -0.65 | 459.89 | 462.23 | 453.3 | 1056383 |
| 1733269200 | 459.25 | -3.7 | -0.80 | 464.1 | 465.54 | 458.95 | 1166172 |
| 1733182800 | 462.95 | -2.95 | -0.63 | 463.7 | 464.3 | 458.85 | 1318388 |
| 1732917840 | 465.9 | -0.1 | -0.02 | 466 | 469.09 | 464.17 | 732230 |
| 1732750800 | 466 | 4.96 | 1.08 | 461.91 | 467.06 | 461.095 | 1258712 |
| 1732664400 | 461.04 | -1.65 | -0.36 | 456.96 | 463.3445 | 454.39 | 1747230 |
| 1732578000 | 462.69 | 16.04 | 3.59 | 448.82 | 469.39 | 446.7 | 3194205 |
| 1732318800 | 446.65 | 9.11 | 2.08 | 435.93 | 447.5 | 432.21 | 2199186 |
| 1732232400 | 437.54 | 32.58 | 8.05 | 412 | 442.05 | 410.9593 | 4148364 |
| 1732146000 | 404.96 | 4.87 | 1.22 | 404.16 | 408.94 | 400.64 | 1496479 |
| 1732059600 | 400.09 | -4.44 | -1.10 | 399.51 | 402.62 | 397.75 | 1076530 |
| 1731973200 | 404.53 | 5.58 | 1.40 | 396.21 | 406.98 | 396.14 | 1457347 |
| 1731714000 | 398.95 | 4.31 | 1.09 | 393.98 | 399.57 | 390 | 1167964 |
| 1731627600 | 394.64 | 5.19 | 1.33 | 391.94 | 395.52 | 387.79 | 1224879 |
| 1731541200 | 389.45 | -4.3 | -1.09 | 391.05 | 392.13 | 387.03 | 1475118 |
| 1731454800 | 393.75 | -8.9 | -2.21 | 402.19 | 402.19 | 393.12 | 1144135 |
| 1731368400 | 402.65 | 8.59 | 2.18 | 397 | 402.88 | 393.17 | 1142949 |
| 1731109200 | 394.06 | -17.1 | -4.16 | 402.1 | 406.49 | 393.72 | 1620754 |
| 1731022800 | 411.16 | 5.45 | 1.34 | 407.61 | 411.97 | 406.3101 | 1073482 |
| 1730936400 | 405.71 | 5.34 | 1.33 | 412.9 | 412.9 | 402.105 | 1588017 |
| 1730850000 | 400.37 | -1.31 | -0.33 | 398 | 404.01 | 396.79 | 902180 |
| 1730763600 | 401.68 | 1.26 | 0.31 | 400.68 | 406.86 | 399.5141 | 801903 |
| 1730500800 | 400.42 | -4.27 | -1.06 | 405.8 | 407.0764 | 398.31 | 1522133 |
| 1730414400 | 404.69 | 0 | 0.00 | 404.26 | 407.305 | 402 | 743142 |
| 1730328000 | 404.69 | -1.35 | -0.33 | 402.66 | 408.14 | 401.3285 | 784768 |
| 1730241600 | 406.04 | -6.31 | -1.53 | 410.2 | 411 | 405.21 | 758770 |
| 1730155200 | 412.35 | 4.42 | 1.08 | 410.73 | 413.33 | 408.245 | 826509 |
| 1729896000 | 407.93 | -3.14 | -0.76 | 413 | 414.75 | 407.42 | 590923 |
| 1729809600 | 411.07 | 2.43 | 0.59 | 408.99 | 411.7643 | 407.1685 | 717564 |
| 1729723200 | 408.64 | 1.99 | 0.49 | 407.25 | 411.732 | 404.87 | 1107764 |
| 1729636800 | 406.65 | -0.31 | -0.08 | 407.05 | 407.9 | 401.81 | 610150 |
| 1729550400 | 406.96 | -1.77 | -0.43 | 408 | 410.725 | 405.92 | 838695 |
| 1729291200 | 408.73 | 3.59 | 0.89 | 403.3 | 409.58 | 403.3 | 749945 |
| 1729204800 | 405.14 | -4.23 | -1.03 | 408.12 | 409.25 | 396.53 | 1397666 |
| 1729118400 | 409.37 | 7.38 | 1.84 | 404.56 | 410.445 | 403.115 | 866522 |
| 1729032000 | 401.99 | -5.73 | -1.41 | 405.02 | 409.04 | 401.48 | 834380 |
| 1728945600 | 407.72 | -3.36 | -0.82 | 408.03 | 408.78 | 399.46 | 994377 |
| 1728686400 | 411.08 | 5.32 | 1.31 | 405.05 | 412.37 | 404.465 | 653436 |
| 1728600000 | 405.76 | 0.28 | 0.07 | 404.77 | 406.55 | 401.86 | 577136 |
| 1728513600 | 405.48 | 5.2 | 1.30 | 401.5 | 406.37 | 401.5 | 760346 |
| 1728427200 | 400.28 | -5.76 | -1.42 | 403.54 | 405.91 | 398.78 | 981520 |
| 1728340800 | 406.04 | -1.95 | -0.48 | 407.87 | 409.09 | 404.385 | 938339 |
| 1728081600 | 407.99 | -0.75 | -0.18 | 412 | 412.14 | 405.07 | 877771 |
| 1727995200 | 408.74 | -7.75 | -1.86 | 412.69 | 413.83 | 407.7214 | 1103801 |
| 1727908800 | 416.49 | 0.05 | 0.01 | 416.12 | 417.58 | 414.14 | 860638 |
| 1727822400 | 416.44 | -0.89 | -0.21 | 416.79 | 420.47 | 411.12 | 1089121 |
| 1727736000 | 417.33 | -0.67 | -0.16 | 413.03 | 417.94 | 412.5401 | 1176446 |
| 1727476800 | 418 | 6.53 | 1.59 | 414.1 | 419.63 | 412.57 | 1409285 |
| 1727390400 | 411.47 | 4.54 | 1.12 | 409.96 | 413.145 | 408.37 | 1060923 |
| 1727304000 | 406.93 | -3.96 | -0.96 | 412.84 | 413.87 | 406.07 | 921756 |
| 1727217600 | 410.89 | 1.94 | 0.47 | 411.74 | 415.75 | 407.365 | 1256175 |
| 1727131200 | 408.95 | 3.06 | 0.75 | 405.02 | 410.26 | 404.07 | 1182504 |
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
