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 | 7 | 2.04379562044 | 342.5 | 362.5 | 341.5 | 799098 | 347.18706171 | DE |
| 4 | 31.5 | 9.90566037736 | 318 | 362.5 | 314 | 1151322 | 332.21141025 | DE |
| 12 | 69 | 24.5989304813 | 280.5 | 362.5 | 278 | 1248562 | 311.35942243 | DE |
| 26 | 86 | 32.6375711575 | 263.5 | 362.5 | 222.5 | 899705 | 291.74122657 | DE |
| 52 | 136 | 63.700234192 | 213.5 | 362.5 | 205 | 681412 | 273.35960877 | DE |
| 156 | 144.5 | 70.487804878 | 205 | 362.5 | 95.2 | 463444 | 218.22681031 | DE |
| 260 | 184.48 | 111.792509999 | 165.02 | 362.5 | 95.2 | 466516 | 217.0057386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 349.5 | 3 | 0.87 | 343 | 349.5 | 343 | 1573477 |
| 1732901400 | 346.5 | 1 | 0.29 | 345 | 347 | 343.5 | 712231 |
| 1732815000 | 345.5 | -1 | -0.29 | 362.5 | 362.5 | 345.5 | 567616 |
| 1732728600 | 346.5 | 2.5 | 0.73 | 356 | 356 | 343.5 | 579098 |
| 1732642200 | 344 | 1.5 | 0.44 | 342.5 | 345 | 341.5 | 563067 |
| 1732555800 | 342.5 | 2 | 0.59 | 334 | 344.5 | 334 | 1272730 |
| 1732296600 | 340.5 | 8 | 2.41 | 333 | 342 | 332.5 | 2057617 |
| 1732210200 | 332.5 | 6.5 | 1.99 | 329 | 332.5 | 326 | 600579 |
| 1732123800 | 326 | -3 | -0.91 | 328 | 330.5 | 324.5 | 296424 |
| 1732037400 | 329 | -4.5 | -1.35 | 328.5 | 334 | 326.5 | 706154 |
| 1731951000 | 333.5 | -6 | -1.77 | 345 | 345 | 331 | 1417577 |
| 1731691800 | 339.5 | 3 | 0.89 | 335 | 341.5 | 331.5 | 811100 |
| 1731605400 | 336.5 | 6.5 | 1.97 | 337 | 337 | 328.5 | 958252 |
| 1731519000 | 330 | 10 | 3.13 | 334.5 | 334.5 | 319 | 1049970 |
| 1731432600 | 320 | -2 | -0.62 | 333 | 333 | 314 | 4605182 |
| 1731346200 | 322 | 3.5 | 1.10 | 319 | 323 | 317 | 956005 |
| 1731087000 | 318.5 | -1 | -0.31 | 320 | 325 | 317.5 | 731366 |
| 1731000600 | 319.5 | 1 | 0.31 | 320 | 320.5 | 316.5 | 1016891 |
| 1730914200 | 318.5 | 2 | 0.63 | 319.5 | 322 | 317 | 1082334 |
| 1730827800 | 316.5 | -1 | -0.31 | 318 | 322.5 | 316.5 | 562467 |
| 1730741400 | 317.5 | 0.5 | 0.16 | 317 | 319.5 | 316.5 | 1200633 |
| 1730482200 | 317 | 1.5 | 0.48 | 312 | 320 | 312 | 456877 |
| 1730395800 | 315.5 | -2 | -0.63 | 311 | 322.5 | 311 | 675449 |
| 1730309400 | 317.5 | -4.5 | -1.40 | 311 | 324.5 | 311 | 1155323 |
| 1730223000 | 322 | -3.5 | -1.08 | 325 | 329 | 322 | 1166133 |
| 1730136600 | 325.5 | 0 | 0.00 | 326 | 328.5 | 323 | 1320093 |
| 1729873800 | 325.5 | 3.5 | 1.09 | 322.5 | 328 | 322.5 | 344614 |
| 1729787400 | 322 | -3.5 | -1.08 | 329 | 329 | 320 | 3604660 |
| 1729701000 | 325.5 | 4.5 | 1.40 | 310 | 326.5 | 310 | 375905 |
| 1729614600 | 321 | -1.5 | -0.47 | 320 | 321.5 | 315 | 1110171 |
| 1729528200 | 322.5 | -5 | -1.53 | 330 | 331.5 | 322.5 | 680054 |
| 1729269000 | 327.5 | 8.5 | 2.66 | 308 | 327.5 | 308 | 926707 |
| 1729182600 | 319 | -1 | -0.31 | 323 | 323.5 | 315.5 | 784136 |
| 1729096200 | 320 | 5.5 | 1.75 | 316.5 | 320 | 315 | 614385 |
| 1729009800 | 314.5 | 5 | 1.62 | 320 | 320 | 309.5 | 1495185 |
| 1728923400 | 309.5 | 4 | 1.31 | 292.5 | 310 | 292.5 | 1119118 |
| 1728664200 | 305.5 | 1.5 | 0.49 | 300 | 307.5 | 300 | 437748 |
| 1728577800 | 304 | -3.5 | -1.14 | 300 | 309.5 | 300 | 310124 |
| 1728491400 | 307.5 | 4.5 | 1.49 | 307.5 | 313 | 304 | 509794 |
| 1728405000 | 303 | 1 | 0.33 | 307 | 307 | 298.5 | 976334 |
| 1728318600 | 302 | -1.5 | -0.49 | 305 | 306.5 | 300 | 586323 |
| 1728059400 | 303.5 | -2 | -0.65 | 305.5 | 306 | 301 | 228234 |
| 1727973000 | 305.5 | 5 | 1.66 | 298 | 305.5 | 297 | 348788 |
| 1727886600 | 300.5 | -3 | -0.99 | 306 | 306 | 297.5 | 2987793 |
| 1727800200 | 303.5 | 0.5 | 0.17 | 290 | 309.5 | 290 | 2839958 |
| 1727713800 | 303 | 4.5 | 1.51 | 288 | 309.5 | 288 | 556474 |
| 1727454600 | 298.5 | 0 | 0.00 | 295 | 301 | 295 | 3401513 |
| 1727368200 | 298.5 | 6 | 2.05 | 294.5 | 301 | 294.5 | 1523880 |
| 1727281800 | 292.5 | 0 | 0.00 | 293 | 296 | 290 | 199932 |
| 1727195400 | 292.5 | -2.5 | -0.85 | 296 | 299.5 | 291 | 1053888 |
| 1727109000 | 295 | 11.5 | 4.06 | 290 | 295.5 | 285 | 3289082 |
| 1726849800 | 283.5 | -6.5 | -2.24 | 287.5 | 295.5 | 283.5 | 10091453 |
| 1726763400 | 290 | 1 | 0.35 | 292 | 293 | 288.5 | 1029433 |
| 1726677000 | 289 | -1 | -0.34 | 285 | 292 | 285 | 277880 |
| 1726590600 | 290 | 0 | 0.00 | 291.5 | 292 | 286.5 | 749805 |
| 1726504200 | 290 | 3.5 | 1.22 | 278 | 293 | 278 | 740055 |
| 1726245000 | 286.5 | 0.5 | 0.17 | 290 | 290 | 281 | 183112 |
| 1726158600 | 286 | 3 | 1.06 | 285 | 292 | 280 | 1021241 |
| 1726072200 | 283 | -2.5 | -0.88 | 296 | 296 | 281 | 188307 |
| 1725985800 | 285.5 | 1.5 | 0.53 | 280.5 | 293.5 | 280.5 | 1148597 |
| 1725899400 | 284 | 2 | 0.71 | 289 | 289 | 283.5 | 1015816 |
| 1725640200 | 282 | 1.5 | 0.53 | 290 | 290 | 280 | 220616 |
| 1725553800 | 280.5 | -10.5 | -3.61 | 287.5 | 287.5 | 280 | 321535 |
| 1725467400 | 291 | 5 | 1.75 | 290 | 295 | 286 | 432202 |
| 1725381000 | 286 | -1 | -0.35 | 287.5 | 290 | 284 | 435671 |
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
