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 | 1.91 | 0.62012987013 | 308 | 309.91 | 307.2 | 167 | 308.53515936 | CS |
| 4 | 1.92 | 0.623396863535 | 307.99 | 316 | 305.21 | 77 | 307.92425687 | CS |
| 12 | 4.91 | 1.60983606557 | 305 | 345 | 300 | 125 | 315.15397924 | CS |
| 26 | -42.09 | -11.9573863636 | 352 | 369.99 | 300 | 79 | 317.89303258 | CS |
| 52 | -5.03 | -1.59712961199 | 314.94 | 443.98 | 300 | 66 | 342.8634085 | CS |
| 156 | 80.91 | 35.3318777293 | 229 | 443.98 | 211 | 62 | 304.89012309 | CS |
| 260 | 54.91 | 21.5333333333 | 255 | 443.98 | 169 | 131 | 252.42598108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 309.91 | 2.71 | 0.88 | 307.23 | 309.91 | 307.22 | 215 |
| 1731965340 | 307.2 | -0.4 | -0.13 | 307.2 | 307.2 | 307.2 | 68 |
| 1731619800 | 307.6 | -0.4 | -0.13 | 308 | 308 | 307.56 | 219 |
| 1731533400 | 308 | 1 | 0.33 | 309.99 | 310 | 308 | 66 |
| 1731446940 | 307 | -2.9 | -0.94 | 314.98 | 314.98 | 307 | 503 |
| 1731360540 | 309.89999 | 1.8 | 0.58 | 307.06 | 312.99 | 307.06 | 16 |
| 1731101400 | 308.1 | 0 | 0.00 | 308.1 | 308.1 | 308.1 | 0 |
| 1731015000 | 308.1 | 0 | 0.00 | 308.1 | 308.1 | 308.1 | 0 |
| 1730928600 | 308.1 | 0.1 | 0.03 | 306.11 | 315.7 | 306.11 | 9 |
| 1730842200 | 308 | -2.44 | -0.79 | 310.44 | 316 | 308 | 49 |
| 1730755800 | 310.44 | 0.02 | 0.01 | 306.11 | 310.44 | 306.11 | 22 |
| 1730496600 | 310.42 | -2.58 | -0.82 | 306.74 | 310.42 | 306.74 | 4 |
| 1730410200 | 313 | 7 | 2.29 | 309.06 | 313 | 309 | 13 |
| 1730323800 | 306 | 0.79 | 0.26 | 306 | 306 | 306 | 1 |
| 1730237340 | 305.20999 | -3.79 | -1.23 | 309 | 309 | 305.20999 | 7 |
| 1730151000 | 309 | 1.97 | 0.64 | 311.99 | 313.98 | 309 | 24 |
| 1729891800 | 307.02999 | 0.01 | 0.00 | 307.02999 | 307.02999 | 307.02999 | 1 |
| 1729805400 | 307.02 | 1.99 | 0.65 | 307.99 | 314.5 | 307.02 | 21 |
| 1729719000 | 305.02999 | -0.11 | -0.04 | 306.2 | 306.2 | 305.02999 | 1 |
| 1729632600 | 305.14 | -0.86 | -0.28 | 310.11 | 310.11 | 305.14 | 12 |
| 1729546140 | 306 | -2 | -0.65 | 306.02 | 307.99 | 305 | 179 |
| 1729287000 | 308 | 0 | 0.00 | 306 | 308 | 306 | 60 |
| 1729200540 | 308 | 0 | 0.00 | 306 | 308 | 304.25 | 18 |
| 1729114140 | 308 | 0 | 0.00 | 308 | 308 | 308 | 0 |
| 1729027740 | 308 | -1.98 | -0.64 | 308 | 308 | 308 | 1 |
| 1728941340 | 309.98 | -0.02 | -0.01 | 309.99 | 309.99 | 304.11 | 28 |
| 1728682200 | 310 | 0 | 0.00 | 310 | 310 | 304 | 195 |
| 1728595740 | 310 | 5 | 1.64 | 310 | 310 | 305.5 | 31 |
| 1728509400 | 305 | -5 | -1.61 | 302.51 | 310 | 302.51 | 64 |
| 1728422940 | 310 | 5 | 1.64 | 308.05 | 310 | 308.05 | 34 |
| 1728336600 | 305 | -2.9 | -0.94 | 302.54 | 306 | 302.54 | 6 |
| 1728077400 | 307.89999 | 1.9 | 0.62 | 305.1 | 310.99 | 305.1 | 11 |
| 1727991000 | 306 | 0 | 0.00 | 306.01 | 306.01 | 306 | 14 |
| 1727904540 | 306 | -3.99 | -1.29 | 309.98 | 309.98 | 305.11 | 6 |
| 1727818200 | 309.99 | 0.01 | 0.00 | 309.98 | 310 | 305 | 10 |
| 1727731800 | 309.98 | 2.98 | 0.97 | 309.99 | 309.99 | 307 | 8 |
| 1727472600 | 307 | 5.9 | 1.96 | 307.79 | 309.99 | 305 | 19 |
| 1727386140 | 301.1 | 0.89 | 0.30 | 306 | 307.01 | 301.1 | 188 |
| 1727299740 | 300.20999 | -9.79 | -3.16 | 319.98 | 319.98 | 300 | 846 |
| 1727213400 | 310 | -1 | -0.32 | 310.99 | 311 | 305.1 | 101 |
| 1727127000 | 311 | -4 | -1.27 | 315 | 315 | 310 | 728 |
| 1726867800 | 315 | -4.88 | -1.53 | 319 | 319 | 311 | 35 |
| 1726781400 | 319.88 | -10.11 | -3.06 | 329 | 329 | 303 | 947 |
| 1726695000 | 329.99 | -3.01 | -0.90 | 333 | 334 | 311 | 477 |
| 1726608600 | 333 | -0.99 | -0.30 | 330 | 334.48 | 330 | 27 |
| 1726522200 | 333.99 | -0.51 | -0.15 | 334 | 334.49 | 324 | 59 |
| 1726263000 | 334.5 | 1.6 | 0.48 | 331.99 | 334.5 | 331.99 | 337 |
| 1726176540 | 332.89999 | -1.1 | -0.33 | 321.01 | 334.99 | 320.2 | 100 |
| 1726090140 | 334 | 4 | 1.21 | 334.99 | 335 | 325 | 13 |
| 1726003740 | 330 | 9.99 | 3.12 | 327 | 338.9 | 327 | 185 |
| 1725917400 | 320.01 | -4.99 | -1.54 | 339.79 | 339.9 | 315.01 | 75 |
| 1725658200 | 325 | -3 | -0.91 | 324 | 328.99 | 310 | 98 |
| 1725571800 | 328 | -3 | -0.91 | 340 | 345 | 315.29 | 104 |
| 1725485400 | 331 | 21 | 6.77 | 315 | 345 | 312 | 402 |
| 1725399000 | 310 | 3.9 | 1.27 | 309.99 | 310 | 305.58999 | 27 |
| 1725312600 | 306.1 | -1.41 | -0.46 | 307.51 | 310 | 305.02999 | 25 |
| 1725053400 | 307.51 | 3.41 | 1.12 | 305 | 314.99 | 305 | 36 |
| 1724967000 | 304.1 | 0 | 0.00 | 304.1 | 304.1 | 304.1 | 0 |
| 1724880600 | 304.1 | -5.9 | -1.90 | 310 | 314.89999 | 304.1 | 14 |
| 1724794140 | 310 | -5 | -1.59 | 312 | 315 | 308 | 24 |
| 1724707740 | 315 | 5 | 1.61 | 314.99 | 315 | 303.52999 | 37 |
| 1724448600 | 310 | 0 | 0.00 | 314 | 314 | 310 | 16 |
| 1724362140 | 310 | 0 | 0.00 | 310.04 | 310.06 | 310 | 28 |
| 1724275740 | 310 | 0 | 0.00 | 310 | 315 | 310 | 38 |
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
