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 | 1.06 | 0.345592070944 | 306.72 | 310.65 | 301.95 | 69714 | 306.6749627 | CS |
| 4 | -31.79 | -9.36183997408 | 339.57 | 343.41 | 301.69 | 129428 | 316.24696937 | CS |
| 12 | 7.45 | 2.4806046682 | 300.33 | 356.5 | 292.23 | 129496 | 325.98434751 | CS |
| 26 | 41.01 | 15.3727930427 | 266.77 | 356.5 | 260.2 | 118848 | 304.10107913 | CS |
| 52 | 80.04 | 35.1453411785 | 227.74 | 356.5 | 202.0101 | 149179 | 263.91396923 | CS |
| 156 | 61.06 | 24.7487029831 | 246.72 | 356.5 | 188.625 | 139675 | 264.40753062 | CS |
| 260 | 159.64 | 107.762926961 | 148.14 | 356.5 | 82.6 | 133290 | 231.12061026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 307.77999 | -2.03 | -0.66 | 310.33999 | 315.89999 | 304.70999 | 213501 |
| 1735947600 | 309.81 | 4.65 | 1.52 | 305.38 | 309.94 | 304.82 | 61840 |
| 1735861200 | 305.16 | -1.51 | -0.49 | 307.72 | 310.64999 | 304.95999 | 62036 |
| 1735688400 | 306.67 | 1.28 | 0.42 | 305.74 | 307.24 | 304.52999 | 77543 |
| 1735602000 | 305.39 | -1.15 | -0.38 | 306.72 | 306.72 | 301.95 | 77437 |
| 1735342800 | 306.54 | -3.94 | -1.27 | 306.93 | 308.26 | 305.54 | 89639 |
| 1735256400 | 310.48 | -0.91 | -0.29 | 310.38 | 311.58999 | 308.27 | 58055 |
| 1735077840 | 311.39 | 2.85 | 0.92 | 309.49 | 311.61 | 307.01 | 35975 |
| 1734997200 | 308.54 | 0.33 | 0.11 | 308.23 | 309.08999 | 305.13 | 106086 |
| 1734738000 | 308.20999 | 2.1 | 0.69 | 303.26 | 310.707 | 301.69 | 571609 |
| 1734651600 | 306.11 | -5.84 | -1.87 | 314.52 | 317.93 | 305.27999 | 212632 |
| 1734565200 | 311.95 | -14.37 | -4.40 | 327.83 | 327.83 | 311.075 | 140453 |
| 1734478800 | 326.32 | -5.15 | -1.55 | 329.6 | 331.72 | 322.77999 | 105801 |
| 1734392400 | 331.47 | 3.65 | 1.11 | 325.01 | 334.02 | 325.01 | 121544 |
| 1734133200 | 327.82 | -1.4 | -0.43 | 328.5 | 331.51 | 326.98 | 90846 |
| 1734046800 | 329.22 | -1.42 | -0.43 | 329.07 | 330.802 | 327.18 | 88820 |
| 1733960400 | 330.64 | -0.65 | -0.20 | 334.73 | 337.0999 | 329.43 | 179573 |
| 1733874000 | 331.29 | -6.01 | -1.78 | 337.67 | 337.67 | 330 | 123834 |
| 1733787600 | 337.3 | -1.15 | -0.34 | 339.57 | 343.41 | 336.033 | 125985 |
| 1733528400 | 338.45 | -6.97 | -2.02 | 346.81 | 346.81 | 337.19 | 81386 |
| 1733442000 | 345.42 | -4.35 | -1.24 | 350.77 | 351.55 | 344.64 | 76607 |
| 1733355600 | 349.77 | 2.69 | 0.78 | 348.52 | 349.83 | 344.28 | 89811 |
| 1733269200 | 347.08 | -2.19 | -0.63 | 350.49 | 350.49 | 344.94 | 117879 |
| 1733182800 | 349.27 | 1.41 | 0.41 | 347.99 | 352.0499 | 344.97 | 120094 |
| 1732917840 | 347.86 | -4.28 | -1.22 | 353.41 | 354.025 | 347.34 | 87061 |
| 1732750800 | 352.14 | 0.17 | 0.05 | 353.84 | 356.5 | 351.35 | 89720 |
| 1732664400 | 351.97 | 1.81 | 0.52 | 348.46 | 353.19 | 346.11 | 84368 |
| 1732578000 | 350.16 | 8.07 | 2.36 | 344.06 | 352.875 | 344.06 | 140171 |
| 1732318800 | 342.09 | 3.35 | 0.99 | 339.6 | 345.67 | 336.38 | 237706 |
| 1732232400 | 338.74 | -1.5 | -0.44 | 340.49 | 342.655 | 338.08 | 201018 |
| 1732146000 | 340.24 | 0.61 | 0.18 | 339.5 | 340.825 | 336.71 | 101287 |
| 1732059600 | 339.63 | -0.62 | -0.18 | 336.37 | 341.18 | 332.31 | 123611 |
| 1731973200 | 340.25 | 2.23 | 0.66 | 338.78 | 342.82 | 338.78 | 79728 |
| 1731714000 | 338.02 | -2 | -0.59 | 339 | 339.775 | 337.035 | 110773 |
| 1731627600 | 340.02 | -1.7 | -0.50 | 344 | 344 | 339.61 | 63448 |
| 1731541200 | 341.72 | -3.51 | -1.02 | 346.87 | 350.28 | 340 | 155844 |
| 1731454800 | 345.23 | -3.06 | -0.88 | 347 | 350.66 | 343.57 | 200759 |
| 1731368400 | 348.29 | 7.87 | 2.31 | 342.08 | 351.96 | 342.08 | 117767 |
| 1731109200 | 340.42 | -1.16 | -0.34 | 341.68 | 341.96 | 339.405 | 97231 |
| 1731022800 | 341.58 | -7.62 | -2.18 | 348.68 | 348.945 | 339.4 | 84252 |
| 1730936400 | 349.2 | 22.82 | 6.99 | 341.5 | 352.57 | 335.905 | 241762 |
| 1730850000 | 326.38 | 6.92 | 2.17 | 318.5 | 326.85 | 318.45999 | 74470 |
| 1730763600 | 319.45999 | 3.33 | 1.05 | 316.67 | 322.26 | 316.43 | 80016 |
| 1730500800 | 316.13 | 4.45 | 1.43 | 314.08 | 319.37 | 314.08 | 91144 |
| 1730414400 | 311.68 | -3.96 | -1.25 | 313.08 | 316.675 | 311.58 | 95576 |
| 1730328000 | 315.64 | -4.1 | -1.28 | 317.55 | 320.305 | 315.12 | 81030 |
| 1730241600 | 319.74 | -5.82 | -1.79 | 323.37 | 324.5 | 318.8 | 90701 |
| 1730155200 | 325.56 | 8.41 | 2.65 | 320.32 | 326.27499 | 317.23 | 173414 |
| 1729896000 | 317.14999 | -3.48 | -1.09 | 321.08 | 322.5 | 311.61 | 194048 |
| 1729809600 | 320.63 | -4.97 | -1.53 | 323.58 | 323.58 | 312.51 | 164455 |
| 1729723200 | 325.6 | 30.66 | 10.40 | 293.23 | 330.97 | 292.23 | 380023 |
| 1729636800 | 294.94 | -6.97 | -2.31 | 301.88 | 302.48 | 294.47 | 137958 |
| 1729550400 | 301.91 | -3.31 | -1.08 | 305 | 306.19 | 299.89999 | 163833 |
| 1729291200 | 305.22 | -5.16 | -1.66 | 311.98 | 311.98 | 304.93 | 154779 |
| 1729204800 | 310.38 | -0.47 | -0.15 | 310.68 | 311.6014 | 307.08499 | 104236 |
| 1729118400 | 310.85 | 7.15 | 2.35 | 305.93 | 312.61 | 304 | 133782 |
| 1729032000 | 303.7 | 0.46 | 0.15 | 302.83999 | 307.045 | 301.49 | 149292 |
| 1728945600 | 303.24 | 2.09 | 0.69 | 300.33 | 303.79 | 298.43 | 80521 |
| 1728686400 | 301.14999 | 7.85 | 2.68 | 294.7 | 302.24 | 294.7 | 100846 |
| 1728600000 | 293.3 | 1.23 | 0.42 | 289.43 | 294.07 | 287.75 | 129843 |
| 1728513600 | 292.07 | 0.41 | 0.14 | 292.98 | 294.08 | 290.95 | 92392 |
| 1728427200 | 291.66 | -2.68 | -0.91 | 293.56 | 295 | 291.48 | 68108 |
| 1728340800 | 294.33999 | 3.8 | 1.31 | 288.76 | 295.70999 | 288.13 | 70112 |
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
