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 | -12.68 | -3.41926437278 | 370.84 | 370.84 | 354.46 | 114374 | 359.90355461 | CS |
| 4 | 40.37 | 12.7033575632 | 317.79 | 372.83 | 315.91 | 174714 | 361.57387217 | CS |
| 12 | 18.27 | 5.37526846921 | 339.89 | 372.83 | 290.56 | 165184 | 330.6728354 | CS |
| 26 | 63.71 | 21.6369502462 | 294.45 | 372.83 | 270 | 152257 | 315.64951656 | CS |
| 52 | 86.19 | 31.6909953304 | 271.97 | 372.83 | 241.43 | 151585 | 294.77541243 | CS |
| 156 | 207.16 | 137.19205298 | 151 | 372.83 | 151 | 135424 | 254.92768048 | CS |
| 260 | 277.77 | 345.528050753 | 80.39 | 372.83 | 51.99 | 169799 | 181.57775406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 358.16 | 0.66 | 0.18 | 358.93 | 363.225 | 356.235 | 144435 |
| 1740526800 | 357.5 | -0.06 | -0.02 | 357.45 | 362.18 | 354.575 | 123829 |
| 1740440400 | 357.56 | 0.45 | 0.13 | 357.19 | 362.145 | 354.46 | 99386 |
| 1740181200 | 357.11 | -11.77 | -3.19 | 370.36 | 370.41 | 355.754 | 89278 |
| 1740094800 | 368.88 | -1.96 | -0.53 | 370.84 | 370.84 | 364.89 | 117317 |
| 1740008400 | 370.84 | 1.23 | 0.33 | 366.74 | 372.83 | 366.275 | 96264 |
| 1739922000 | 369.61 | 5.05 | 1.39 | 365.2 | 372.1998 | 362.31 | 113242 |
| 1739576400 | 364.56 | 1.79 | 0.49 | 361.77 | 366.45 | 361.3501 | 188155 |
| 1739490000 | 362.77 | -0.54 | -0.15 | 363.32 | 364.38 | 361.37 | 139222 |
| 1739403600 | 363.31 | -1.28 | -0.35 | 361 | 363.72 | 359.76 | 109722 |
| 1739317200 | 364.59 | 0.95 | 0.26 | 360.54 | 365.8 | 360.54 | 70819 |
| 1739230800 | 363.64 | 1.54 | 0.43 | 364.17 | 365.32 | 359.48 | 122354 |
| 1738971600 | 362.1 | -3.24 | -0.89 | 365.285 | 367 | 360.01 | 133626 |
| 1738885200 | 365.34 | -4.16 | -1.13 | 370.98 | 371.262 | 361.2 | 141303 |
| 1738798800 | 369.5 | 0.68 | 0.18 | 369 | 372.51 | 358.89 | 163671 |
| 1738712400 | 368.82 | 1.53 | 0.42 | 367.08 | 368.87 | 358.22 | 304526 |
| 1738626000 | 367.29 | 18.54 | 5.32 | 349.61 | 371 | 345.37 | 715257 |
| 1738366800 | 348.75 | 26.73 | 8.30 | 347.12 | 364.96 | 339.29 | 349898 |
| 1738280400 | 322.02 | 10.44 | 3.35 | 317.79 | 322.41 | 315.91 | 144133 |
| 1738194000 | 311.58 | -3.64 | -1.15 | 316.43 | 317 | 309.42 | 79440 |
| 1738107600 | 315.22 | 1.96 | 0.63 | 310.02999 | 315.77999 | 310.02999 | 81668 |
| 1738021200 | 313.26 | -0.97 | -0.31 | 310.91 | 314.44 | 310 | 106814 |
| 1737762000 | 314.23 | -8.93 | -2.76 | 312.77999 | 318.7 | 312.77999 | 201063 |
| 1737675600 | 323.16 | 0 | 0.00 | 323.16 | 323.16 | 323.16 | 0 |
| 1737589200 | 323.16 | -0.53 | -0.16 | 323.33999 | 326.5363 | 321.1074 | 209087 |
| 1737502800 | 323.69 | 11.6 | 3.72 | 316.04 | 325.82 | 315 | 134021 |
| 1737157200 | 312.08999 | 2.54 | 0.82 | 310.76 | 312.77999 | 310.3 | 113496 |
| 1737070800 | 309.55 | 3.67 | 1.20 | 306.6 | 310.165 | 306.12 | 86235 |
| 1736984400 | 305.88 | 1.31 | 0.43 | 309.88 | 309.985 | 305.86 | 100379 |
| 1736898000 | 304.57 | 6.61 | 2.22 | 299.89999 | 305.06 | 299.89999 | 87401 |
| 1736811600 | 297.95999 | 3.6 | 1.22 | 291.64 | 298.56 | 290.56 | 92813 |
| 1736552400 | 294.36 | -3.49 | -1.17 | 295.83 | 295.83 | 291.83999 | 96082 |
| 1736379600 | 297.85 | 0.42 | 0.14 | 294.70999 | 298.565 | 293.14 | 83801 |
| 1736293200 | 297.43 | -2.89 | -0.96 | 301.57 | 301.57 | 295.99 | 99141 |
| 1736206800 | 300.32 | -1.33 | -0.44 | 302.52999 | 306.4036 | 299.97 | 104813 |
| 1735947600 | 301.64999 | 3.84 | 1.29 | 297.6 | 303.2 | 296.97 | 103478 |
| 1735861200 | 297.81 | -1.33 | -0.44 | 300.41 | 301.75 | 296.15499 | 109586 |
| 1735688400 | 299.14 | 2.05 | 0.69 | 298.3 | 299.695 | 296.83 | 106714 |
| 1735602000 | 297.08999 | -3.1 | -1.03 | 297.89 | 299.125 | 295.02999 | 165780 |
| 1735342800 | 300.19 | -3.74 | -1.23 | 301.77 | 303.86 | 299.1 | 144234 |
| 1735256400 | 303.93 | -0.7 | -0.23 | 302.6 | 304.92 | 301.89999 | 118456 |
| 1735077840 | 304.63 | 0.01 | 0.00 | 303.13 | 305.99 | 303.06 | 85998 |
| 1734997200 | 304.62 | -1.66 | -0.54 | 307.33 | 307.44 | 301.35 | 260330 |
| 1734738000 | 306.27999 | -3.92 | -1.26 | 307.04 | 313.825 | 305.48 | 975013 |
| 1734651600 | 310.2 | -1.92 | -0.62 | 314.54 | 323.175 | 309.18 | 330385 |
| 1734565200 | 312.12 | -8.37 | -2.61 | 320.48 | 326.18 | 311.89 | 233460 |
| 1734478800 | 320.49 | -5.88 | -1.80 | 324.37 | 326.58 | 320.27999 | 199460 |
| 1734392400 | 326.37 | -1.21 | -0.37 | 327.94 | 331.435 | 325.26 | 211243 |
| 1734133200 | 327.58 | -3.09 | -0.93 | 329.79 | 330.26 | 323.76 | 150671 |
| 1734046800 | 330.67 | -4.75 | -1.42 | 334.58 | 336.87 | 330.17 | 109235 |
| 1733960400 | 335.42 | 2.88 | 0.87 | 336.05 | 337.315 | 332.27999 | 115571 |
| 1733874000 | 332.54 | -1.02 | -0.31 | 334.72 | 337.63 | 331.315 | 173966 |
| 1733787600 | 333.56 | -0.83 | -0.25 | 336.18 | 339.6 | 333.45 | 155349 |
| 1733528400 | 334.39 | 0.13 | 0.04 | 335 | 335.48 | 332.49 | 108715 |
| 1733442000 | 334.26 | -5.45 | -1.60 | 339.26 | 346.775 | 333.57 | 101596 |
| 1733355600 | 339.71 | -1.32 | -0.39 | 340.47 | 342.64 | 338.0309 | 148997 |
| 1733269200 | 341.03 | 5.8 | 1.73 | 336.38 | 341.97 | 335.035 | 142861 |
| 1733182800 | 335.23 | 0.12 | 0.04 | 333.61 | 337.43 | 333.61 | 139998 |
| 1732917840 | 335.11 | -4.55 | -1.34 | 341.51 | 343.915 | 335.1 | 99585 |
| 1732750800 | 339.66 | -0.31 | -0.09 | 341.46 | 343.36 | 337.87 | 150292 |
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
