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 | 0.77 | 0.255847953216 | 300.96 | 302.4725 | 292.14 | 111981 | 297.29104009 | CS |
| 4 | 21.96 | 7.84930478607 | 279.77 | 304.84 | 272.46 | 131476 | 289.76146987 | CS |
| 12 | 40.09 | 15.3225806452 | 261.64 | 304.84 | 247.16 | 134581 | 273.77677185 | CS |
| 26 | 70.85 | 30.6869369369 | 230.88 | 304.84 | 219.52 | 145024 | 254.15209291 | CS |
| 52 | 92.43 | 44.1614906832 | 209.3 | 304.84 | 184.76 | 150921 | 238.85421372 | CS |
| 156 | 144.74 | 92.1969552201 | 156.99 | 304.84 | 110.22 | 151607 | 183.83135599 | CS |
| 260 | 171.16 | 131.086773378 | 130.57 | 304.84 | 61.2 | 160690 | 158.542097 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 301.73 | 4.86 | 1.64 | 298.32 | 301.86 | 296.295 | 195668 |
| 1732232400 | 296.87 | 2.29 | 0.78 | 294.81 | 298.61 | 294.36 | 77572 |
| 1732146000 | 294.58 | -3.25 | -1.09 | 298.52499 | 298.52499 | 292.14 | 179947 |
| 1732059600 | 297.83 | -3.06 | -1.02 | 295.685 | 300.44 | 295.685 | 114120 |
| 1731973200 | 300.89 | 2.28 | 0.76 | 300.23 | 302.4725 | 299.645 | 92406 |
| 1731714000 | 298.61 | 1.79 | 0.60 | 300.95999 | 301.58499 | 295.75 | 95858 |
| 1731627600 | 296.82 | -3.36 | -1.12 | 301 | 301.19 | 295.77249 | 121494 |
| 1731541200 | 300.18 | -2.46 | -0.81 | 301.52 | 302.7799 | 299.74 | 116369 |
| 1731454800 | 302.64 | 2.02 | 0.67 | 300.97 | 303.38 | 299.5 | 112941 |
| 1731368400 | 300.62 | 2.89 | 0.97 | 300.13 | 304.83999 | 299.145 | 173126 |
| 1731109200 | 297.73 | 7.08 | 2.44 | 290.915 | 298.29 | 290.915 | 176651 |
| 1731022800 | 290.64999 | -0.35 | -0.12 | 287.33 | 294.765 | 282.42 | 175630 |
| 1730936400 | 291 | 14.24 | 5.15 | 294.67 | 295.675 | 290.29 | 304566 |
| 1730850000 | 276.76 | 1.87 | 0.68 | 272.89 | 277.39 | 272.89 | 102544 |
| 1730763600 | 274.89 | 0.45 | 0.16 | 274.06 | 276.645 | 272.45999 | 88244 |
| 1730500800 | 274.44 | -2.37 | -0.86 | 277.29 | 281.37 | 273.83499 | 119424 |
| 1730414400 | 276.81 | -2.33 | -0.83 | 277.22 | 279.02 | 275.16 | 121514 |
| 1730328000 | 279.14 | 1.83 | 0.66 | 279.32 | 279.58 | 277.365 | 135812 |
| 1730241600 | 277.31 | -0.68 | -0.24 | 278.5 | 279.40499 | 277.26 | 109368 |
| 1730155200 | 277.99 | 2.3 | 0.83 | 277.26 | 280.08999 | 276.77 | 119311 |
| 1729896000 | 275.69 | -3.67 | -1.31 | 279.77 | 279.8 | 273.52 | 92617 |
| 1729809600 | 279.36 | 2.25 | 0.81 | 276.14999 | 279.735 | 276.14999 | 96403 |
| 1729723200 | 277.11 | -1.81 | -0.65 | 278.07 | 279.1117 | 276.42 | 65857 |
| 1729636800 | 278.92 | 1.98 | 0.71 | 276.45999 | 279.5175 | 274.295 | 82453 |
| 1729550400 | 276.94 | -2.29 | -0.82 | 279.58 | 280.79 | 276.67 | 129422 |
| 1729291200 | 279.23 | -1.77 | -0.63 | 281.57 | 281.57 | 277.66 | 149964 |
| 1729204800 | 281 | -0.55 | -0.20 | 282.77999 | 284.37 | 280.43 | 126605 |
| 1729118400 | 281.55 | 2.88 | 1.03 | 279.01 | 282.425 | 278.67 | 136914 |
| 1729032000 | 278.67 | 1.62 | 0.58 | 277.04 | 282.385 | 277.04 | 216767 |
| 1728945600 | 277.05 | -0.52 | -0.19 | 278.88 | 279 | 276.575 | 155964 |
| 1728686400 | 277.57 | 2.58 | 0.94 | 276 | 279.11 | 276 | 136024 |
| 1728600000 | 274.99 | -3.18 | -1.14 | 278.52 | 278.61 | 273.89 | 137222 |
| 1728513600 | 278.17 | 8.45 | 3.13 | 271.5 | 278.98 | 271.23 | 123647 |
| 1728427200 | 269.72 | 2.26 | 0.84 | 267.87 | 271.5 | 267.87 | 114959 |
| 1728340800 | 267.45999 | -6.78 | -2.47 | 274.22 | 274.24 | 267.31 | 92647 |
| 1728081600 | 274.24 | 6.03 | 2.25 | 270.01 | 274.52 | 270.01 | 99195 |
| 1727995200 | 268.20999 | 2.05 | 0.77 | 265.69 | 268.31 | 265.175 | 85467 |
| 1727908800 | 266.16 | 0.45 | 0.17 | 265.01 | 268.19 | 265.01 | 101362 |
| 1727822400 | 265.70999 | 0.56 | 0.21 | 264.52999 | 268.37 | 261.82 | 79849 |
| 1727735520 | 265.14999 | 1.98 | 0.75 | 262.93 | 266.04 | 261.77999 | 134832 |
| 1727476800 | 263.17 | -3.43 | -1.29 | 266.61 | 267.95 | 262.58999 | 105023 |
| 1727390400 | 266.6 | 2.29 | 0.87 | 265.56 | 267.915 | 264.82 | 115384 |
| 1727304000 | 264.31 | 0.97 | 0.37 | 263.95999 | 264.58499 | 262.51 | 101798 |
| 1727217600 | 263.33999 | -1.44 | -0.54 | 264.08 | 265.55 | 262.31 | 104888 |
| 1727131200 | 264.77999 | 6.18 | 2.39 | 260 | 265.669 | 259.23 | 154479 |
| 1726872000 | 258.6 | 0.1 | 0.04 | 258.05 | 260.875 | 257.385 | 639303 |
| 1726785600 | 258.5 | 2.66 | 1.04 | 258.175 | 259.33499 | 256.23 | 164884 |
| 1726699200 | 255.84 | -0.72 | -0.28 | 257.3 | 259.54 | 254.1 | 126338 |
| 1726612800 | 256.56 | -0.92 | -0.36 | 256.14999 | 258.83999 | 256.01 | 118940 |
| 1726526400 | 257.48 | 2.86 | 1.12 | 256.55 | 259.43 | 256.02 | 128150 |
| 1726267200 | 254.62 | 1.39 | 0.55 | 254.97 | 257.11 | 253.02 | 87473 |
| 1726180800 | 253.23 | 3.57 | 1.43 | 249.64 | 253.8 | 248.943 | 106134 |
| 1726094400 | 249.66 | -3.32 | -1.31 | 251.64 | 252.11 | 247.16 | 101561 |
| 1726008000 | 252.98 | -2.25 | -0.88 | 256.06 | 257.07 | 251.7 | 117026 |
| 1725921600 | 255.23 | 0.24 | 0.09 | 254.99 | 257.13 | 253.22 | 120029 |
| 1725662400 | 254.99 | -2.96 | -1.15 | 260.25 | 260.325 | 253.68 | 104210 |
| 1725576000 | 257.95 | -2.65 | -1.02 | 259.75 | 259.75 | 256.22 | 121763 |
| 1725489600 | 260.6 | 0 | 0.00 | 261.08999 | 261.93 | 259.165 | 157797 |
| 1725403200 | 260.6 | -2.63 | -1.00 | 262.693 | 264.38 | 259.79 | 117703 |
| 1725057600 | 263.23 | 1.66 | 0.63 | 261.64 | 263.31 | 259.91 | 252318 |
| 1724971200 | 261.57 | 0.39 | 0.15 | 262.95 | 265.27 | 261.35 | 128107 |
| 1724884800 | 261.18 | 0.8 | 0.31 | 259.94 | 261.56 | 259.64 | 105374 |
| 1724798400 | 260.38 | 0.21 | 0.08 | 259.26 | 261.169 | 258.89 | 79152 |
| 1724712000 | 260.17 | -1.17 | -0.45 | 262 | 263.16 | 259.7983 | 106321 |
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
