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 | 11.88 | 3.38983050847 | 350.46 | 390.83 | 344.92 | 190423 | 362.09245419 | CS |
| 4 | -10.75 | -2.88134230347 | 373.09 | 390.83 | 344.38 | 111961 | 358.49145267 | CS |
| 12 | 13.75 | 3.94446197539 | 348.59 | 393.93 | 336.33 | 129042 | 365.02146644 | CS |
| 26 | 67.5 | 22.8937728938 | 294.84 | 393.93 | 279.8563 | 127589 | 337.08195293 | CS |
| 52 | 109.88 | 43.5237265309 | 252.46 | 393.93 | 246.0201 | 132986 | 306.84173938 | CS |
| 156 | 181.33 | 100.176785813 | 181.01 | 393.93 | 136.16 | 161865 | 227.7719202 | CS |
| 260 | 262.34 | 262.34 | 100 | 393.93 | 26.255 | 186264 | 170.63525092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 362.34 | -1.98 | -0.54 | 363.8 | 368.65 | 360.21 | 136270 |
| 1730414400 | 364.32 | -13.59 | -3.60 | 376.45 | 376.45 | 364.32 | 207672 |
| 1730328000 | 377.91 | 22.89 | 6.45 | 356.11 | 390.83 | 356.11 | 261528 |
| 1730241600 | 355.02 | 2.17 | 0.61 | 348.75 | 357.975 | 348 | 213421 |
| 1730155200 | 352.85 | 6.28 | 1.81 | 349.66 | 354.605 | 349.61 | 180176 |
| 1729896000 | 346.57 | -4.02 | -1.15 | 350.46 | 350.59 | 344.92 | 92566 |
| 1729809600 | 350.59 | 1.71 | 0.49 | 351.74 | 354.22 | 346.0801 | 108899 |
| 1729723200 | 348.88 | 4.19 | 1.22 | 342.72 | 354.315 | 342.72 | 124256 |
| 1729636800 | 344.69 | -5.05 | -1.44 | 348.53 | 351.0275 | 344.38 | 98673 |
| 1729550400 | 349.74 | -12.18 | -3.37 | 362.73 | 363.5 | 349.74 | 120565 |
| 1729291200 | 361.92 | -3.45 | -0.94 | 367.42 | 367.42 | 359.63 | 80100 |
| 1729204800 | 365.37 | -1.26 | -0.34 | 369.28 | 369.28 | 360.035 | 76442 |
| 1729118400 | 366.63 | 9.76 | 2.73 | 360.74 | 367.45 | 358.48 | 66889 |
| 1729032000 | 356.87 | 1.24 | 0.35 | 349.51 | 365.78 | 349.51 | 94636 |
| 1728945600 | 355.63 | 0 | 0.00 | 351.21 | 356.945 | 350 | 65479 |
| 1728686400 | 355.63 | 1.54 | 0.43 | 352.82 | 357.775 | 352.82 | 55429 |
| 1728600000 | 354.09 | 0.78 | 0.22 | 350.45 | 354.57 | 349.37 | 86343 |
| 1728513600 | 353.31 | -5.96 | -1.66 | 354.99 | 359.57 | 353.3 | 77271 |
| 1728427200 | 359.27 | 0.51 | 0.14 | 359.9 | 363.41 | 356.59 | 63428 |
| 1728340800 | 358.76 | -9.95 | -2.70 | 364.86 | 364.86 | 355.8427 | 89217 |
| 1728081600 | 368.71 | 4.89 | 1.34 | 373.62 | 376.22 | 364.24 | 87899 |
| 1727995200 | 363.82 | -9.13 | -2.45 | 369.64 | 373.21 | 362.59 | 127709 |
| 1727908800 | 372.95 | -5.84 | -1.54 | 375.45 | 377.7 | 370 | 125516 |
| 1727822400 | 378.79 | -4.25 | -1.11 | 383.94 | 383.94 | 376.32 | 83952 |
| 1727736000 | 383.04 | -2.9 | -0.75 | 382.35 | 383.67 | 380.285 | 237900 |
| 1727476800 | 385.94 | 3.71 | 0.97 | 382.58 | 391.08 | 381.6525 | 126338 |
| 1727390400 | 382.23 | 4.29 | 1.14 | 379.84 | 385.27 | 378.36 | 100661 |
| 1727304000 | 377.94 | -6.91 | -1.80 | 390.87 | 392.23 | 377.92 | 174544 |
| 1727217600 | 384.85 | 1.89 | 0.49 | 386.84 | 386.84 | 380 | 162134 |
| 1727131200 | 382.96 | -0.01 | -0.00 | 385.86 | 385.86 | 379.32 | 121762 |
| 1726872000 | 382.97 | -8.83 | -2.25 | 389.3 | 389.9 | 380.7275 | 348525 |
| 1726785600 | 391.8 | 9.08 | 2.37 | 393.34 | 393.34 | 385.365 | 194551 |
| 1726699200 | 382.72 | 6.02 | 1.60 | 378.71 | 393.93 | 374.83 | 206037 |
| 1726612800 | 376.7 | 12.01 | 3.29 | 368.9 | 377 | 367.045 | 121213 |
| 1726526400 | 364.69 | 0.3 | 0.08 | 365 | 367.09 | 361.25 | 108564 |
| 1726267200 | 364.39 | 19.38 | 5.62 | 355.35 | 364.83 | 350.28 | 188180 |
| 1726180800 | 345.01 | 4.87 | 1.43 | 340.14 | 348.405 | 339.24 | 117752 |
| 1726094400 | 340.14 | -6.92 | -1.99 | 345.4 | 346.51 | 338.46 | 143731 |
| 1726008000 | 347.06 | -7.34 | -2.07 | 354.19 | 354.98 | 336.33 | 225900 |
| 1725921600 | 354.4 | -4.38 | -1.22 | 355.97 | 356.725 | 350.19 | 159686 |
| 1725662400 | 358.78 | -4.39 | -1.21 | 362.46 | 367.7899 | 354.675 | 138163 |
| 1725576000 | 363.17 | -1.09 | -0.30 | 365.99 | 365.99 | 360 | 115332 |
| 1725489600 | 364.26 | -3.12 | -0.85 | 365.32 | 367.655 | 362.59 | 75760 |
| 1725403200 | 367.38 | -9.38 | -2.49 | 372.69 | 379.45 | 367.35 | 180158 |
| 1725057600 | 376.76 | 4.62 | 1.24 | 373.49 | 377.92 | 370 | 208171 |
| 1724971200 | 372.14 | 1.3 | 0.35 | 374.62 | 376.65 | 370.47 | 137992 |
| 1724884800 | 370.84 | 2.75 | 0.75 | 367.78 | 372.28 | 366.285 | 125570 |
| 1724798400 | 368.09 | -1.16 | -0.31 | 364.06 | 370.86 | 364.06 | 94356 |
| 1724712000 | 369.25 | 0.06 | 0.02 | 373.82 | 376.38 | 368.51 | 107066 |
| 1724452800 | 369.19 | 12.83 | 3.60 | 358.77 | 370 | 358.77 | 210541 |
| 1724366400 | 356.36 | -2.36 | -0.66 | 355.74 | 359.99 | 354.395 | 166518 |
| 1724280000 | 358.72 | 3.43 | 0.97 | 360.58 | 363 | 357.69 | 68199 |
| 1724193600 | 355.29 | 0.46 | 0.13 | 354.32 | 356.79 | 353.07 | 106175 |
| 1724107200 | 354.83 | 1.27 | 0.36 | 352.93 | 355.9919 | 351.9505 | 91734 |
| 1723848000 | 353.56 | 1.53 | 0.43 | 353.5 | 359.07 | 352.97 | 85671 |
| 1723761600 | 352.03 | 12.32 | 3.63 | 349.77 | 356.58 | 347.13 | 100018 |
| 1723675200 | 339.71 | -5.31 | -1.54 | 345.7 | 347.81 | 338.37 | 48452 |
| 1723588800 | 345.02 | 6.96 | 2.06 | 340.06 | 347.38 | 336.88 | 81817 |
| 1723502400 | 338.06 | -4.61 | -1.35 | 344.67 | 345.11 | 337.84 | 54861 |
| 1723243200 | 342.67 | -4.67 | -1.34 | 348.59 | 348.59 | 341.07 | 128933 |
| 1723156800 | 347.34 | 10.41 | 3.09 | 341.47 | 349 | 339 | 77263 |
| 1723070400 | 336.93 | -1.98 | -0.58 | 346.68 | 348.13 | 334.38 | 110251 |
| 1722984000 | 338.91 | 0.43 | 0.13 | 338.48 | 343.76 | 336.02 | 80161 |
| 1722897600 | 338.48 | -4.41 | -1.29 | 329.70999 | 343.2499 | 326.91 | 149020 |
| 1722638400 | 342.89 | -12.17 | -3.43 | 345.19 | 346.54 | 335 | 193109 |
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
