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 | -12.86 | -2.59190583683 | 496.16 | 515.05 | 478.09 | 1433853 | 495.49604094 | CS |
| 4 | 2.3 | 0.47817047817 | 481 | 515.05 | 451.22 | 1477563 | 480.72462146 | CS |
| 12 | 23.41 | 5.09034769184 | 459.89 | 515.05 | 403.01 | 1325562 | 456.18431399 | CS |
| 26 | 102.27 | 26.8404062672 | 381.03 | 515.05 | 374.46 | 1274146 | 430.82318395 | CS |
| 52 | 118.95 | 32.6471799094 | 364.35 | 515.05 | 340.2001 | 1388488 | 402.87681912 | CS |
| 156 | 135.3 | 38.8793103448 | 348 | 515.05 | 283.81 | 1558116 | 389.8854425 | CS |
| 260 | 315.02 | 187.19990492 | 168.28 | 515.05 | 106.14 | 1643604 | 341.84934076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 478.52 | -9.07 | -1.86 | 490 | 490.73 | 477.42 | 1557418 |
| 1740526800 | 487.59 | 3.04 | 0.63 | 487 | 490.75 | 482.85 | 1214570 |
| 1740440400 | 484.55 | -5.43 | -1.11 | 491.94 | 492.35 | 482.15 | 1244168 |
| 1740181200 | 489.98 | -5.81 | -1.17 | 498.05 | 498.7699 | 487.26 | 1102683 |
| 1740094800 | 495.79 | -13.48 | -2.65 | 508.14 | 509.26 | 493.11 | 1512664 |
| 1740008400 | 509.27 | 7.71 | 1.54 | 496.16 | 515.04999 | 495.65 | 2095181 |
| 1739922000 | 501.56 | 21.34 | 4.44 | 482.77 | 502.1 | 480 | 2366248 |
| 1739576400 | 480.22 | 14 | 3.00 | 469.9 | 481.14 | 467.095 | 1918388 |
| 1739490000 | 466.22 | -10.34 | -2.17 | 456.25 | 474.38 | 451.22 | 3058567 |
| 1739403600 | 476.56 | 2.26 | 0.48 | 470.95 | 477.78 | 463.97 | 2025056 |
| 1739317200 | 474.3 | 4.32 | 0.92 | 470.27 | 476.7 | 468.875 | 1488764 |
| 1739230800 | 469.98 | 4.38 | 0.94 | 470 | 471.88 | 464 | 1348690 |
| 1738971600 | 465.6 | 0.62 | 0.13 | 468.42 | 469.47 | 463 | 896426 |
| 1738885200 | 464.98 | -2.7 | -0.58 | 471.35 | 471.36 | 463.4627 | 804830 |
| 1738798800 | 467.68 | -4.59 | -0.97 | 472.51 | 473.99 | 464.71 | 1085101 |
| 1738712400 | 472.27 | 5.22 | 1.12 | 468.67 | 474.63 | 465 | 1045457 |
| 1738626000 | 467.05 | -9.51 | -2.00 | 464.15 | 469.67 | 459.14 | 1395943 |
| 1738366800 | 476.56 | -3.43 | -0.71 | 478.59 | 479.09 | 474.0625 | 1379499 |
| 1738280400 | 479.99 | 1.83 | 0.38 | 475 | 483.58 | 474.42 | 1114978 |
| 1738194000 | 478.16 | -1.83 | -0.38 | 481 | 482.84 | 477.325 | 976479 |
| 1738107600 | 479.99 | -4.16 | -0.86 | 482.41 | 485.84 | 476.32 | 1616881 |
| 1738021200 | 484.15 | 5.38 | 1.12 | 480 | 484.39 | 474.11 | 1408841 |
| 1737762000 | 478.77 | 19.02 | 4.14 | 474.46 | 479.48 | 473.515 | 1395980 |
| 1737675600 | 459.75 | 0 | 0.00 | 459.75 | 459.75 | 459.75 | 0 |
| 1737589200 | 459.75 | -3.4 | -0.73 | 464.6 | 464.6 | 458.57 | 1104370 |
| 1737502800 | 463.15 | 7.71 | 1.69 | 458.47 | 465.59 | 453.55 | 1729816 |
| 1737157200 | 455.44 | 16.33 | 3.72 | 453.2 | 457.2246 | 443.64 | 2315151 |
| 1737070800 | 439.11 | 10.23 | 2.39 | 431.89 | 439.87 | 428.51 | 1178990 |
| 1736984400 | 428.88 | -3.43 | -0.79 | 437.98 | 438 | 426.45 | 1421965 |
| 1736898000 | 432.31 | 2.4 | 0.56 | 430.7 | 433.44 | 427.3601 | 1222614 |
| 1736811600 | 429.91 | 21.34 | 5.22 | 407.11 | 432.27 | 406.08 | 1988742 |
| 1736552400 | 408.57 | -1.43 | -0.35 | 405.89 | 411.39 | 403.01 | 1699152 |
| 1736379600 | 410 | -3.27 | -0.79 | 411.08 | 411.97 | 408.21 | 878040 |
| 1736293200 | 413.27 | -4.73 | -1.13 | 420.77 | 420.77 | 412.345 | 1221834 |
| 1736206800 | 418 | -4.22 | -1.00 | 425.44 | 429.1 | 417.88 | 1071343 |
| 1735947600 | 422.22 | 4.04 | 0.97 | 419.83 | 422.94 | 416.68 | 873169 |
| 1735861200 | 418.18 | -5.52 | -1.30 | 426.08 | 428.84 | 417.88 | 1007889 |
| 1735688400 | 423.7 | -0.94 | -0.22 | 425.5 | 427.8 | 421.46 | 769138 |
| 1735602000 | 424.64 | -5.42 | -1.26 | 425.58 | 427.895 | 421.73 | 792343 |
| 1735342800 | 430.06 | -3.78 | -0.87 | 432.33 | 435.17 | 427.0901 | 735071 |
| 1735256400 | 433.84 | 1 | 0.23 | 432.76 | 435.45 | 430.21 | 444868 |
| 1735077840 | 432.84 | 0.46 | 0.11 | 430.61 | 433.59 | 428.71 | 383169 |
| 1734997200 | 432.38 | -0.11 | -0.03 | 432.63 | 432.63 | 427 | 1092762 |
| 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 |
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
