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 | 4.6 | 1.36904761905 | 336 | 353.3 | 326.05 | 5389 | 346.80640252 | DE |
| 4 | 10.55 | 3.196485381 | 330.05 | 372 | 321.14999 | 6063 | 345.98324594 | DE |
| 12 | 82.1 | 31.7601547389 | 258.5 | 372 | 257.3 | 7366 | 316.13039151 | DE |
| 26 | -12.15 | -3.44436569809 | 352.75 | 372 | 165 | 11511 | 266.84878975 | DE |
| 52 | 108.05 | 46.4631262094 | 232.55 | 372 | 165 | 8361 | 274.92286487 | DE |
| 156 | 202.62001 | 146.847387074 | 137.97999 | 372 | 137.97999 | 7185 | 264.26096425 | DE |
| 260 | 202.62001 | 146.847387074 | 137.97999 | 372 | 137.97999 | 7185 | 264.26096425 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334820 | 339.85 | -8.85 | -2.54 | 348.95 | 349.95 | 336.3 | 3129 |
| 1734989220 | 348.7 | 2.9 | 0.84 | 351.55 | 353.3 | 341.14999 | 3740 |
| 1734730020 | 345.8 | 6.8 | 2.01 | 336 | 349.95 | 326.05 | 7037 |
| 1734643620 | 339 | 1.7 | 0.50 | 339.39999 | 351.95 | 336.64999 | 4919 |
| 1734557220 | 337.3 | -21.8 | -6.07 | 359.8 | 361.75 | 333.45 | 6336 |
| 1734470820 | 359.1 | -10.6 | -2.87 | 368.45 | 372 | 355.35 | 7049 |
| 1734384420 | 369.7 | 19.1 | 5.45 | 348.45 | 370.5 | 348.05 | 11982 |
| 1734125220 | 350.6 | 2.3 | 0.66 | 349 | 352.25 | 344.2 | 4479 |
| 1734038820 | 348.3 | 2 | 0.58 | 345.05 | 349.15 | 342.7 | 5004 |
| 1733952420 | 346.3 | 16.9 | 5.13 | 329.55 | 347.5 | 329.55 | 5389 |
| 1733866020 | 329.39999 | -6 | -1.79 | 335.85 | 339.85 | 327.3 | 3082 |
| 1733779620 | 335.39999 | -11.1 | -3.20 | 346.85 | 346.95 | 333.64999 | 5369 |
| 1733520420 | 346.5 | 2.05 | 0.60 | 344 | 351.55 | 341.2 | 5315 |
| 1733434020 | 344.45 | -2.2 | -0.63 | 346.7 | 346.7 | 338.89999 | 6189 |
| 1733347620 | 346.65 | 14 | 4.21 | 334.45 | 348.5 | 332.25 | 13099 |
| 1733261220 | 332.64999 | 2.05 | 0.62 | 330.1 | 334.95 | 326.14999 | 3968 |
| 1733174820 | 330.6 | 4.55 | 1.40 | 328.7 | 337.25 | 321.14999 | 6632 |
| 1732915620 | 326.05 | -4 | -1.21 | 330.05 | 332.3 | 326.05 | 3474 |
| 1732829220 | 330.05 | 1.75 | 0.53 | 330.05 | 334.89999 | 330 | 5942 |
| 1732742820 | 328.3 | -19.1 | -5.50 | 327.2 | 344.5 | 321.6 | 32403 |
| 1732656420 | 347.4 | 0.85 | 0.25 | 348 | 350.95 | 343.05 | 7492 |
| 1732570020 | 346.55 | -10.6 | -2.97 | 355.85 | 359.95 | 343.5 | 14173 |
| 1732310820 | 357.15 | 16.3 | 4.78 | 342 | 357.45 | 341.05 | 12973 |
| 1732224420 | 340.85 | 9.1 | 2.74 | 332.3 | 345.35 | 330.85 | 7120 |
| 1732138020 | 331.75 | -2.45 | -0.73 | 334.05 | 338.39999 | 327.05 | 4193 |
| 1732051620 | 334.2 | 9.6 | 2.96 | 327.5 | 334.2 | 318.64999 | 4777 |
| 1731965220 | 324.6 | 4.9 | 1.53 | 321 | 328.8 | 319.05 | 7578 |
| 1731705960 | 319.7 | -7.8 | -2.38 | 327 | 327 | 315.2 | 9820 |
| 1731619560 | 327.5 | -2.9 | -0.88 | 330.05 | 332.95 | 325.3 | 4522 |
| 1731533160 | 330.39999 | 6.65 | 2.05 | 323.64999 | 340.6 | 321.14999 | 10858 |
| 1731446820 | 323.75 | 2.15 | 0.67 | 322.8 | 324 | 317.14999 | 9673 |
| 1731360420 | 321.6 | 14 | 4.55 | 308.2 | 321.6 | 308.1 | 7129 |
| 1731101220 | 307.6 | 1 | 0.33 | 306.25 | 309.39999 | 301.14999 | 7331 |
| 1731014760 | 306.6 | 8.6 | 2.89 | 297.64999 | 308.55 | 296.2 | 10045 |
| 1730928360 | 298 | 16.8 | 5.97 | 295 | 302.6 | 291 | 17951 |
| 1730841960 | 281.2 | 4.9 | 1.77 | 274.5 | 281.64999 | 274.05 | 2778 |
| 1730755560 | 276.3 | -2.9 | -1.04 | 278.55 | 279.95 | 271.55 | 3583 |
| 1730496360 | 279.2 | 8.35 | 3.08 | 273.45 | 280.64999 | 272.14999 | 2147 |
| 1730409960 | 270.85 | -11.6 | -4.11 | 280.89999 | 282 | 270.85 | 4502 |
| 1730323560 | 282.45 | -5.8 | -2.01 | 288.2 | 290.39999 | 281.6 | 5404 |
| 1730237160 | 288.25 | 10 | 3.59 | 278.5 | 289.75 | 278.25 | 6487 |
| 1730150760 | 278.25 | -0.3 | -0.11 | 278.25 | 281.6 | 273.5 | 5017 |
| 1729888020 | 278.55 | -2.7 | -0.96 | 282.1 | 287.75 | 273.25 | 3984 |
| 1729801560 | 281.25 | 4.2 | 1.52 | 279.25 | 282.55 | 279.25 | 3503 |
| 1729715160 | 277.05 | -8.55 | -2.99 | 285.64999 | 286.55 | 277.05 | 4981 |
| 1729628760 | 285.6 | -1.2 | -0.42 | 287 | 288 | 281.05 | 3852 |
| 1729542360 | 286.8 | 0.55 | 0.19 | 284.75 | 291.45 | 283.05 | 8579 |
| 1729283160 | 286.25 | 0.1 | 0.03 | 287.5 | 288.8 | 283.3 | 2933 |
| 1729196760 | 286.14999 | 3.7 | 1.31 | 282.8 | 289.95 | 281.39999 | 7824 |
| 1729110360 | 282.45 | 5.1 | 1.84 | 277.39999 | 283 | 275.05 | 4204 |
| 1729023960 | 277.35 | -7.7 | -2.70 | 284.25 | 285.55 | 276.35 | 7433 |
| 1728937620 | 285.05 | -8.05 | -2.75 | 293 | 297.3 | 284.25 | 13214 |
| 1728678360 | 293.1 | 5.1 | 1.77 | 288.8 | 294 | 286.45 | 14412 |
| 1728591960 | 288 | 15.25 | 5.59 | 272.75 | 288.8 | 269.7 | 11847 |
| 1728505560 | 272.75 | 5.3 | 1.98 | 266.64999 | 273.05 | 265.05 | 7290 |
| 1728419160 | 267.45 | 5.7 | 2.18 | 261 | 268.85 | 258.14999 | 8204 |
| 1728332760 | 261.75 | -4.35 | -1.63 | 267.3 | 267.3 | 260.5 | 5812 |
| 1728073560 | 266.1 | 8.5 | 3.30 | 258.5 | 266.1 | 257.3 | 4847 |
| 1727987220 | 257.6 | 2.75 | 1.08 | 254.15 | 260.35 | 252.3 | 1943 |
| 1727900820 | 254.85 | 6.05 | 2.43 | 247.65 | 255.05 | 245.95 | 4205 |
| 1727814420 | 248.8 | -2.4 | -0.96 | 250.75 | 254.6 | 246.8 | 7514 |
| 1727728020 | 251.2 | -4.5 | -1.76 | 256 | 256.55 | 250.35 | 3657 |
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
