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 | -1.1444 | -0.36411072224 | 314.3 | 319.35 | 303.01 | 103 | 312.27993506 | CS |
| 4 | -3.8444 | -1.2127444795 | 317 | 325.1 | 303.01 | 208 | 314.15896702 | CS |
| 12 | 2.3056 | 0.741708219398 | 310.85 | 333.305 | 294.45 | 345 | 304.32418226 | CS |
| 26 | 37.1556 | 13.462173913 | 276 | 333.305 | 265.35 | 252 | 303.07085367 | CS |
| 52 | 47.1556 | 17.7276691729 | 266 | 333.305 | 258.04 | 250 | 291.48655294 | CS |
| 156 | 73.8456 | 30.8577159333 | 239.31 | 333.305 | 152.26 | 721 | 215.64290667 | CS |
| 260 | 67.1056 | 27.2731558626 | 246.05 | 333.305 | 121.25 | 915 | 213.40683626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735683960 | 313.1556 | 7.41 | 2.42 | 319.35 | 319.35 | 304.9026 | 241 |
| 1735597740 | 305.75 | -9.4 | -2.98 | 307.6 | 310.25 | 305.75 | 85 |
| 1735338000 | 315.14999 | 12.14 | 4.01 | 305 | 315.14999 | 305 | 216 |
| 1735251000 | 303.01 | 0 | 0.00 | 303.01 | 303.01 | 303.01 | 0 |
| 1735078200 | 303.01 | -2.95 | -0.96 | 314.3 | 314.3 | 303.01 | 7 |
| 1734992400 | 305.961 | -2.04 | -0.66 | 303.01 | 306.27499 | 303.01 | 631 |
| 1734733200 | 308 | -6.84 | -2.17 | 306 | 308 | 306 | 107 |
| 1734646800 | 314.83999 | 2.84 | 0.91 | 314.83999 | 314.83999 | 314.83999 | 29 |
| 1734560940 | 312 | -4.2 | -1.33 | 312.5 | 318.25 | 312 | 40 |
| 1734474360 | 316.2 | 4.04 | 1.29 | 315.308 | 316.2 | 309.2 | 239 |
| 1734388140 | 312.1625 | 1.77 | 0.57 | 317.55 | 325.1 | 312.1625 | 24 |
| 1734128940 | 310.396 | 0.32 | 0.10 | 316.4812 | 322.68 | 309.5 | 449 |
| 1734042480 | 310.08 | 4.63 | 1.52 | 318.956 | 318.956 | 310.08 | 6 |
| 1733955600 | 305.45 | 0 | 0.00 | 305.45 | 305.45 | 305.45 | 0 |
| 1733869200 | 305.45 | -8.2 | -2.61 | 319.66 | 319.66 | 305.45 | 74 |
| 1733782800 | 313.64999 | -7.08 | -2.21 | 313.64999 | 313.64999 | 313.64999 | 20 |
| 1733523900 | 320.725 | 0 | 0.00 | 320.725 | 320.725 | 320.725 | 0 |
| 1733437500 | 320.725 | 0.73 | 0.23 | 324.91 | 324.91 | 319.12 | 284 |
| 1733350980 | 320 | 3 | 0.95 | 313.672 | 320 | 307.5 | 1116 |
| 1733264700 | 317 | -0.19 | -0.06 | 317 | 317 | 317 | 8 |
| 1733178180 | 317.19 | 15.1 | 5.00 | 317.19 | 317.19 | 311.175 | 6 |
| 1732918200 | 302.08999 | 3.85 | 1.29 | 301.5 | 307.77 | 301.5 | 248 |
| 1732746540 | 298.24 | 0 | 0.00 | 298.24 | 298.24 | 298.24 | 0 |
| 1732660140 | 298.24 | -13.89 | -4.45 | 307.666 | 307.666 | 298.24 | 519 |
| 1732573560 | 312.13 | 4.27 | 1.39 | 309.735 | 312.13 | 306 | 216 |
| 1732314000 | 307.86 | -5.78 | -1.84 | 310.95 | 310.95 | 307.86 | 458 |
| 1732227900 | 313.64 | 13.59 | 4.53 | 313.64999 | 313.64999 | 309.325 | 78 |
| 1732141740 | 300.055 | 5.31 | 1.80 | 294.45 | 302.616 | 294.45 | 2886 |
| 1732054800 | 294.75 | -7.85 | -2.59 | 301.85 | 301.85 | 294.75 | 4903 |
| 1731968640 | 302.6 | 0.75 | 0.25 | 302.6 | 302.6 | 302.6 | 90 |
| 1731709260 | 301.854 | -0.31 | -0.10 | 300.45 | 301.854 | 300.45 | 65 |
| 1731622800 | 302.16359 | -6.84 | -2.21 | 296.83999 | 302.16359 | 296.83999 | 248 |
| 1731536760 | 309 | -8.1 | -2.55 | 302.555 | 309.5 | 302.555 | 72 |
| 1731450000 | 317.1 | 0 | 0.00 | 317.1 | 317.1 | 317.1 | 0 |
| 1731363600 | 317.1 | 11.9 | 3.90 | 317.1 | 317.1 | 317.1 | 10 |
| 1731104940 | 305.2 | 0 | 0.00 | 305.2 | 305.2 | 305.2 | 0 |
| 1731018540 | 305.2 | -1.03 | -0.34 | 322.3 | 322.3 | 305.2 | 33 |
| 1730931600 | 306.23 | -4.38 | -1.41 | 306.23 | 306.23 | 306.23 | 31 |
| 1730845680 | 310.61 | -2.39 | -0.76 | 310.61 | 310.64 | 310.61 | 50 |
| 1730759160 | 313 | -2 | -0.63 | 315 | 315 | 313 | 368 |
| 1730496180 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1730409780 | 315 | 4.16 | 1.34 | 315 | 315 | 315 | 7 |
| 1730323680 | 310.83999 | 0 | 0.00 | 310.83999 | 310.83999 | 310.83999 | 0 |
| 1730237280 | 310.83999 | 0 | 0.00 | 310.83999 | 310.83999 | 310.83999 | 0 |
| 1730150880 | 310.83999 | -3.23 | -1.03 | 320 | 320 | 310.83999 | 167 |
| 1729891500 | 314.07 | -3.33 | -1.05 | 314.07 | 314.07 | 314.07 | 363 |
| 1729805160 | 317.39999 | 8.25 | 2.67 | 317.39999 | 317.39999 | 317.39999 | 52 |
| 1729718940 | 309.14999 | -11.85 | -3.69 | 316.345 | 316.345 | 309.14999 | 130 |
| 1729632300 | 321 | 0 | 0.00 | 321 | 321 | 321 | 144 |
| 1729545600 | 321 | -12.31 | -3.69 | 321 | 321 | 321 | 75 |
| 1729286400 | 333.305 | 4.44 | 1.35 | 328 | 333.305 | 328 | 143 |
| 1729200360 | 328.8611 | 0 | 0.00 | 328.8611 | 328.8611 | 328.8611 | 0 |
| 1729113960 | 328.8611 | 0.76 | 0.23 | 326.62 | 328.8611 | 326.62 | 105 |
| 1729027620 | 328.1 | 0 | 0.00 | 328.1 | 328.1 | 328.1 | 0 |
| 1728941220 | 328.1 | 5.5 | 1.70 | 325.83 | 328.1 | 325.83 | 27 |
| 1728681900 | 322.605 | 11.76 | 3.78 | 322.605 | 329.66 | 322.605 | 99 |
| 1728595200 | 310.85 | 0 | 0.00 | 310.85 | 310.85 | 310.85 | 0 |
| 1728508800 | 310.85 | -6.82 | -2.15 | 310.85 | 326.0417 | 310.85 | 617 |
| 1728422400 | 317.666 | 0 | 0.00 | 317.666 | 317.666 | 317.666 | 0 |
| 1728336000 | 317.666 | 3.74 | 1.19 | 317.92 | 322.3694 | 317.666 | 686 |
| 1728077160 | 313.93 | 0 | 0.00 | 313.93 | 313.93 | 313.93 | 0 |
| 1727990760 | 313.93 | -11.04 | -3.40 | 320.35 | 320.35 | 313.93 | 297 |
| 1727904000 | 324.97 | 3.17 | 0.98 | 326.125 | 326.125 | 324.97 | 5 |
| 1727818140 | 321.802 | -6.29 | -1.92 | 324.7 | 324.7 | 321.802 | 7 |
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
