We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -0.31063939943 | 386.3 | 396.22 | 378 | 1442852 | 386.90677856 | CS |
| 4 | -19.9 | -4.91358024691 | 405 | 415.49 | 378 | 1407285 | 395.71637756 | CS |
| 12 | -23.69 | -5.7951515448 | 408.79 | 415.49 | 362.21 | 1711460 | 386.36136593 | CS |
| 26 | -161.84 | -29.5900830073 | 546.94 | 567.26 | 362.21 | 1624866 | 423.10148585 | CS |
| 52 | -130.14 | -25.2581321326 | 515.24 | 567.26 | 362.21 | 1313633 | 462.16366652 | CS |
| 156 | 321.6348 | 506.789232524 | 63.4652 | 567.26 | 63.4652 | 1044948 | 468.2242807 | CS |
| 260 | 321.6348 | 506.789232524 | 63.4652 | 567.26 | 63.4652 | 622487 | 468.2242807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 385.1 | -5.4 | -1.38 | 379 | 389.66 | 378 | 1736852 |
| 1740094800 | 390.5 | -1.21 | -0.31 | 389.98 | 396.22 | 388.66 | 1324781 |
| 1740008400 | 391.71 | 9.23 | 2.41 | 382.84 | 392 | 382.5 | 1123884 |
| 1739922000 | 382.48 | -6.77 | -1.74 | 386.3 | 387.7778 | 378.73 | 1585891 |
| 1739576400 | 389.25 | -2.35 | -0.60 | 392.04 | 395.09 | 388.08 | 1200737 |
| 1739490000 | 391.6 | 5.94 | 1.54 | 388.11 | 392.365 | 385.09 | 1215579 |
| 1739403600 | 385.66 | -5.56 | -1.42 | 391.24 | 397.1 | 379.41 | 1443623 |
| 1739317200 | 391.22 | -4.92 | -1.24 | 396.14 | 398.36 | 387.76 | 1229502 |
| 1739230800 | 396.14 | 4.72 | 1.21 | 392.37 | 396.48 | 390.2461 | 858045 |
| 1738971600 | 391.42 | 0.95 | 0.24 | 391.13 | 394.72 | 389.61 | 1077755 |
| 1738885200 | 390.47 | -11.69 | -2.91 | 400.31 | 401.48 | 388.91 | 1453195 |
| 1738798800 | 402.16 | 0.18 | 0.04 | 399.99 | 402.66 | 395.76 | 1202356 |
| 1738712400 | 401.98 | -3.12 | -0.77 | 400.27 | 408.305 | 398.32 | 1349559 |
| 1738626000 | 405.1 | 9.4 | 2.38 | 394.79 | 408.5 | 394.79 | 2031219 |
| 1738366800 | 395.7 | -3.62 | -0.91 | 398.31 | 401 | 395.32 | 1180765 |
| 1738280400 | 399.32 | -0.98 | -0.24 | 399 | 400.3 | 393.25 | 1483065 |
| 1738194000 | 400.3 | -5.1 | -1.26 | 404.4 | 406.215 | 399.71 | 1411135 |
| 1738107600 | 405.4 | -5.84 | -1.42 | 410.18 | 412.37 | 401.83 | 1878092 |
| 1738021200 | 411.24 | 10.28 | 2.56 | 405 | 415.49 | 405 | 1952387 |
| 1737762000 | 400.96 | 10.23 | 2.62 | 397.16 | 402.95 | 394.83 | 1545494 |
| 1737675600 | 390.73 | 0 | 0.00 | 390.73 | 390.73 | 390.73 | 0 |
| 1737589200 | 390.73 | 1.51 | 0.39 | 382.48 | 392.55 | 382.48 | 2293428 |
| 1737502800 | 389.22 | 3.93 | 1.02 | 388.8 | 391.61 | 386.93 | 1997641 |
| 1737157200 | 385.29 | 0.03 | 0.01 | 387.02 | 389.9 | 383.83 | 2696763 |
| 1737070800 | 385.26 | -4.03 | -1.04 | 377.4 | 385.33 | 375.13 | 2405328 |
| 1736984400 | 389.29 | -3.87 | -0.98 | 392.38 | 393 | 380.37 | 1857053 |
| 1736898000 | 393.16 | -3.33 | -0.84 | 391.15 | 395.41 | 388.79 | 1345124 |
| 1736811600 | 396.49 | 15.34 | 4.02 | 385.02 | 398.43 | 381.16 | 2012956 |
| 1736552400 | 381.15 | -2.09 | -0.55 | 381.24 | 390.8 | 379.01 | 1778539 |
| 1736379600 | 383.24 | 2.49 | 0.65 | 379.08 | 384.18 | 376.52 | 1517611 |
| 1736293200 | 380.75 | 1.1 | 0.29 | 381.13 | 385.38 | 378.9832 | 1190506 |
| 1736206800 | 379.65 | 8.09 | 2.18 | 373.36 | 383.79 | 373.015 | 1907347 |
| 1735947600 | 371.56 | 5.73 | 1.57 | 366.77 | 374.39 | 366.22 | 1251273 |
| 1735861200 | 365.83 | -3.07 | -0.83 | 372.37 | 374.84 | 364.615 | 1218594 |
| 1735688400 | 368.9 | 0.1 | 0.03 | 370 | 372.7 | 367.92 | 1205812 |
| 1735602000 | 368.8 | -2.27 | -0.61 | 369.51 | 369.62 | 365.04 | 1303770 |
| 1735342800 | 371.07 | -2.59 | -0.69 | 371.57 | 374.1 | 368.54 | 812107 |
| 1735256400 | 373.66 | 0.72 | 0.19 | 372.03 | 374.865 | 370.01 | 1252226 |
| 1735077840 | 372.94 | 2.05 | 0.55 | 368.45 | 373.28 | 367.7301 | 468228 |
| 1734997200 | 370.89 | 4.93 | 1.35 | 367.63 | 371.43 | 366.32 | 1456913 |
| 1734738000 | 365.96 | -0.52 | -0.14 | 365.66 | 372 | 364.86 | 3441694 |
| 1734651600 | 366.48 | 0.22 | 0.06 | 366 | 370.9 | 362.21 | 2362405 |
| 1734565200 | 366.26 | -0.04 | -0.01 | 365.52 | 374.39 | 364.71 | 2236442 |
| 1734478800 | 366.3 | -7 | -1.88 | 367.83 | 374 | 363.54 | 2963348 |
| 1734392400 | 373.3 | -8.11 | -2.13 | 381 | 384.82 | 371.835 | 2663043 |
| 1734133200 | 381.41 | 3.02 | 0.80 | 377.1 | 387.7 | 375.29 | 1919832 |
| 1734046800 | 378.39 | -7.17 | -1.86 | 387.65 | 390.27 | 377.97 | 1729994 |
| 1733960400 | 385.56 | -4.3 | -1.10 | 387.57 | 389.843 | 380.38 | 2163946 |
| 1733874000 | 389.86 | -5.8 | -1.47 | 394.56 | 398.24 | 387.7 | 2201312 |
| 1733787600 | 395.66 | 13.52 | 3.54 | 383.69 | 397.79 | 383.53 | 2433087 |
| 1733528400 | 382.14 | -10.84 | -2.76 | 393.84 | 394.3853 | 379.29 | 2731067 |
| 1733442000 | 392.98 | -7.13 | -1.78 | 399.65 | 400.14 | 391.8525 | 1693203 |
| 1733355600 | 400.11 | -7.96 | -1.95 | 407.53 | 410 | 397.6 | 1902804 |
| 1733269200 | 408.07 | -2.32 | -0.57 | 411.49 | 412.3416 | 406.78 | 1692115 |
| 1733182800 | 410.39 | 3.43 | 0.84 | 408.79 | 412.21 | 404.0563 | 2029434 |
| 1732917840 | 406.96 | 4.21 | 1.05 | 401.01 | 409.7476 | 400.44 | 1580945 |
| 1732750800 | 402.75 | 0.79 | 0.20 | 401.47 | 407.73 | 400 | 1179282 |
| 1732664400 | 401.96 | -5.64 | -1.38 | 408.755 | 408.755 | 398.02 | 1606670 |
| 1732578000 | 407.6 | 5.05 | 1.25 | 404.47 | 409.77 | 403.5201 | 2459423 |
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
