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 | -5.81 | -1.08827991833 | 533.87 | 537.13 | 519.71 | 2966067 | 526.68894673 | CS |
| 4 | 10.02 | 1.93421357424 | 518.04 | 537.13 | 516.18 | 2611262 | 527.16223599 | CS |
| 12 | 37.03 | 7.54129075617 | 491.03 | 537.13 | 489.68 | 2483995 | 515.76695026 | CS |
| 26 | 77 | 17.0708996586 | 451.06 | 537.13 | 428.86 | 2506581 | 486.7463344 | CS |
| 52 | 103.31 | 24.3225426722 | 424.75 | 537.13 | 416.53 | 2443311 | 471.24730219 | CS |
| 156 | 186.82 | 54.747391865 | 341.24 | 537.13 | 276.87 | 2837008 | 392.00477015 | CS |
| 260 | 227.51 | 75.6978872068 | 300.55 | 537.13 | 199.99 | 3460461 | 356.98371778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 528.03 | 4.75 | 0.91 | 522 | 532.08 | 519.41999 | 7316160 |
| 1734651600 | 523.28 | 3.32 | 0.64 | 526 | 529.22 | 522.2 | 3046727 |
| 1734565200 | 519.96 | -11.05 | -2.08 | 531.6 | 537.13 | 519.71 | 3189884 |
| 1734478800 | 531.01 | 0.7 | 0.13 | 529.4 | 531.78 | 524.87 | 4055796 |
| 1734392400 | 530.30999 | 1.31 | 0.25 | 532 | 535 | 528.995 | 2929760 |
| 1734133200 | 529 | -3.41 | -0.64 | 533.87 | 534.67999 | 528.91 | 1608168 |
| 1734046800 | 532.41 | -2.04 | -0.38 | 536.29 | 536.75 | 531.97 | 1859524 |
| 1733960400 | 534.45 | 5.44 | 1.03 | 531.08 | 535.89 | 527.27009 | 2181226 |
| 1733874000 | 529.01 | 6.19 | 1.18 | 524.36 | 529.66 | 520.2201 | 2000221 |
| 1733787600 | 522.82 | -5.75 | -1.09 | 529.02 | 531.59 | 521.875 | 2941787 |
| 1733528400 | 528.57 | 3.8 | 0.72 | 522.92999 | 531 | 522.5 | 2122572 |
| 1733442000 | 524.77 | 3.63 | 0.70 | 524.6 | 527.47 | 522.16999 | 2588770 |
| 1733355600 | 521.14 | -5.04 | -0.96 | 523.64 | 526.275 | 518.16999 | 2629474 |
| 1733269200 | 526.17999 | -5.18 | -0.97 | 533.87 | 534.82 | 525.96 | 2319493 |
| 1733182800 | 531.36 | -1.58 | -0.30 | 532.92999 | 534.82 | 526.23 | 2355137 |
| 1732917840 | 532.94 | 0.56 | 0.11 | 533.01 | 535.7699 | 530.025 | 1760568 |
| 1732750800 | 532.38 | 3.9 | 0.74 | 529.04999 | 533.62 | 526.58 | 2086094 |
| 1732664400 | 528.48 | 1.88 | 0.36 | 527.9 | 530.6499 | 525.05999 | 2326785 |
| 1732578000 | 526.6 | 5.74 | 1.10 | 521.48 | 528.25 | 521.35 | 4481559 |
| 1732318800 | 520.86 | 5.76 | 1.12 | 518.04 | 521.705 | 516.17999 | 3130438 |
| 1732232400 | 515.1 | 2.56 | 0.50 | 513.61 | 520.12 | 511.58 | 3077370 |
| 1732146000 | 512.54 | -6.92 | -1.33 | 521.53 | 522.5 | 511 | 2409515 |
| 1732059600 | 519.46 | -2.17 | -0.42 | 518.78 | 522.65 | 516.756 | 2716029 |
| 1731973200 | 521.63 | -0.26 | -0.05 | 518.59 | 523.49 | 517 | 2493423 |
| 1731714000 | 521.89 | 1.49 | 0.29 | 519.99 | 523.39 | 517.05999 | 2402593 |
| 1731627600 | 520.4 | -1.48 | -0.28 | 520.62 | 522.36 | 517.65 | 2480436 |
| 1731541200 | 521.88 | -7.29 | -1.38 | 531.1 | 531.1 | 516.415 | 2681633 |
| 1731454800 | 529.16999 | -0.95 | -0.18 | 529.1 | 530.9 | 527.29999 | 2576588 |
| 1731368400 | 530.12 | 5.36 | 1.02 | 528.85 | 534.025 | 528.515 | 2213507 |
| 1731109200 | 524.76 | 6.88 | 1.33 | 520.97 | 528.84 | 519.53 | 2214087 |
| 1731022800 | 517.88 | -3.25 | -0.62 | 524 | 524.03 | 516.5901 | 2380242 |
| 1730936400 | 521.13 | 15.57 | 3.08 | 520.86 | 522.5 | 515.94 | 3552872 |
| 1730850000 | 505.56 | -0.02 | -0.00 | 505.91 | 508.15 | 503.61 | 2131827 |
| 1730763600 | 505.58 | -2.5 | -0.49 | 509.25 | 510 | 503.03 | 2163174 |
| 1730500800 | 508.08 | 8.49 | 1.70 | 500.44 | 510.55 | 498.53 | 3753574 |
| 1730414400 | 499.59 | -14.1 | -2.74 | 521.04999 | 527.8999 | 499.03 | 5521875 |
| 1730328000 | 513.69 | 7.41 | 1.46 | 513 | 516.45 | 507 | 3119981 |
| 1730241600 | 506.28 | -1.93 | -0.38 | 507.69 | 511.39 | 505.7 | 2048654 |
| 1730155200 | 508.21 | 0.85 | 0.17 | 507.16 | 510.8599 | 506.14 | 2183587 |
| 1729896000 | 507.36 | -3.26 | -0.64 | 512.5 | 514.73 | 505.62 | 1582190 |
| 1729809600 | 510.62 | -3.11 | -0.61 | 511.9 | 513.34 | 509.46 | 1911935 |
| 1729723200 | 513.73 | 0.71 | 0.14 | 512.66 | 514.7199 | 511.9 | 1759876 |
| 1729636800 | 513.02 | -1.99 | -0.39 | 511.23 | 514.54999 | 510.5 | 1855834 |
| 1729550400 | 515.01 | -1.33 | -0.26 | 516.99 | 518.82 | 513.9401 | 2216002 |
| 1729291200 | 516.34 | 2.58 | 0.50 | 514.54 | 518 | 512.58 | 2604586 |
| 1729204800 | 513.76 | -0.31 | -0.06 | 516.29 | 517.04499 | 511.52 | 2227415 |
| 1729118400 | 514.07 | 6.84 | 1.35 | 506.92 | 515.4025 | 506 | 2956692 |
| 1729032000 | 507.23 | 0.57 | 0.11 | 505.05 | 509.88 | 504 | 2885571 |
| 1728945600 | 506.66 | 4.4 | 0.88 | 504.36 | 508.79 | 502.05 | 2126623 |
| 1728686400 | 502.26 | 4.24 | 0.85 | 496.51 | 502.92 | 496.465 | 1919678 |
| 1728600000 | 498.02 | -1.93 | -0.39 | 499.6 | 500.7234 | 495.84 | 1491017 |
| 1728513600 | 499.95 | 2.89 | 0.58 | 498.38 | 500.7499 | 495.59 | 1707403 |
| 1728427200 | 497.06 | 5.76 | 1.17 | 492.5 | 497.53 | 491.53 | 1749872 |
| 1728340800 | 491.3 | -6.4 | -1.29 | 497.33 | 498.53 | 490.75 | 1987591 |
| 1728081600 | 497.7 | 2.73 | 0.55 | 495.56 | 499.05 | 492.47 | 1934740 |
| 1727995200 | 494.97 | -0.6 | -0.12 | 495.58 | 497.0875 | 493 | 1382251 |
| 1727908800 | 495.57 | -0.81 | -0.16 | 492.94 | 495.91 | 489.68 | 1736490 |
| 1727822400 | 496.38 | 2.58 | 0.52 | 497.26 | 498.03 | 493.11 | 3748123 |
| 1727736000 | 493.8 | 0.16 | 0.03 | 491.78 | 494.99 | 490.11 | 2862465 |
| 1727476800 | 493.64 | 2.37 | 0.48 | 491.03 | 496 | 490.39 | 2174427 |
| 1727390400 | 491.27 | 1.82 | 0.37 | 491 | 493.625 | 489 | 3073569 |
| 1727304000 | 489.45 | 2.04 | 0.42 | 484.76 | 489.9 | 483.54 | 3482721 |
| 1727217600 | 487.41 | -9.73 | -1.96 | 492.68 | 493.26 | 484.42 | 4143180 |
| 1727131200 | 497.14 | 4.4 | 0.89 | 493.16 | 497.69 | 491.3 | 2189282 |
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
