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 | 0.35 | 0.12790060296 | 273.65 | 282.97 | 266.1101 | 773108 | 276.07400507 | CS |
| 4 | -4 | -1.43884892086 | 278 | 286.87 | 265.02 | 865301 | 275.37220432 | CS |
| 12 | 14.14 | 5.44139151851 | 259.86 | 286.87 | 242.61 | 900742 | 264.78129699 | CS |
| 26 | 59.88 | 27.9656267514 | 214.12 | 286.87 | 187.27 | 909586 | 240.26684722 | CS |
| 52 | 88.4 | 47.6293103448 | 185.6 | 286.87 | 153.74 | 964485 | 212.07672328 | CS |
| 156 | 187.22 | 215.740954137 | 86.78 | 286.87 | 84.4 | 1062416 | 153.35153904 | CS |
| 260 | 234.76 | 598.267074414 | 39.24 | 286.87 | 23.77 | 1175271 | 106.6687857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 274 | 0.03 | 0.01 | 273.08999 | 274.505 | 266.1101 | 1391512 |
| 1718923200 | 273.97 | -7.23 | -2.57 | 281.5 | 282.97 | 272.06 | 948125 |
| 1718750400 | 281.2 | 4.62 | 1.67 | 276.58 | 282.68 | 276.36 | 739593 |
| 1718664000 | 276.58 | 3.29 | 1.20 | 272.89999 | 278.82 | 272.12 | 642688 |
| 1718404800 | 273.29 | -3.41 | -1.23 | 273.64999 | 274.615 | 269.1101 | 762027 |
| 1718318400 | 276.7 | -0.09 | -0.03 | 276.24 | 278 | 273.01 | 480893 |
| 1718232000 | 276.79 | 5.23 | 1.93 | 275.52999 | 281.6 | 275.04 | 682488 |
| 1718145600 | 271.56 | -0.01 | -0.00 | 270.23 | 272 | 267.01 | 667508 |
| 1718059200 | 271.57 | 2.25 | 0.84 | 269 | 272.3 | 267 | 594335 |
| 1717800000 | 269.32 | 2.04 | 0.76 | 267.08 | 271.08 | 265.42 | 502368 |
| 1717713600 | 267.27999 | -8.65 | -3.13 | 275.67 | 278.42 | 266.5457 | 809232 |
| 1717627200 | 275.93 | 5.91 | 2.19 | 270.45 | 276.47 | 270.12 | 772455 |
| 1717540800 | 270.02 | -1.95 | -0.72 | 270.99 | 271.97 | 265.39999 | 1258438 |
| 1717454400 | 271.97 | -3.97 | -1.44 | 278.27 | 279.39999 | 265.02 | 1046599 |
| 1717195200 | 275.94 | -3.82 | -1.37 | 281.16 | 284.315 | 269.61 | 1863681 |
| 1717108800 | 279.76 | 1.79 | 0.64 | 278.13 | 281.37 | 277.009 | 632060 |
| 1717022400 | 277.97 | -1.67 | -0.60 | 276.25 | 281.8 | 276.25 | 877298 |
| 1716936000 | 279.64 | -3.79 | -1.34 | 286.87 | 286.87 | 278.74 | 1155271 |
| 1716590400 | 283.43 | 6.88 | 2.49 | 278 | 285.97 | 278 | 1165557 |
| 1716504000 | 276.55 | 5.45 | 2.01 | 275.79 | 281.08 | 273.118 | 2083511 |
| 1716417600 | 271.1 | -0.95 | -0.35 | 272.95999 | 274.13 | 268.45 | 587763 |
| 1716331200 | 272.05 | 4.39 | 1.64 | 266.27999 | 272.68 | 266.27999 | 750877 |
| 1716244800 | 267.66 | 3.26 | 1.23 | 264.39999 | 268.57 | 264 | 657213 |
| 1715985600 | 264.39999 | 0.58 | 0.22 | 266.83999 | 266.83999 | 262.73 | 793619 |
| 1715899200 | 263.82 | -6.97 | -2.57 | 270 | 271.16 | 263.74 | 701776 |
| 1715812800 | 270.79 | 7.43 | 2.82 | 265.51 | 271.54 | 265.5 | 803064 |
| 1715726400 | 263.36 | -2.07 | -0.78 | 266.18 | 268.12 | 260.14999 | 1040871 |
| 1715640000 | 265.43 | -6.05 | -2.23 | 272 | 273 | 265.14999 | 743545 |
| 1715380800 | 271.48 | 1.31 | 0.48 | 272.54 | 272.87 | 267.805 | 949823 |
| 1715294400 | 270.17 | 5.19 | 1.96 | 266.43 | 271.91 | 264.99 | 1013171 |
| 1715208000 | 264.98 | -1.9 | -0.71 | 265.83999 | 266.99 | 263.88 | 976407 |
| 1715121600 | 266.88 | -2.62 | -0.97 | 270.62 | 271.96499 | 266.81 | 1116642 |
| 1715035200 | 269.5 | 13.17 | 5.14 | 259.86 | 270.4199 | 259.4717 | 1381745 |
| 1714776000 | 256.33 | 1.33 | 0.52 | 257.45999 | 258.17 | 251.29 | 970816 |
| 1714689600 | 255 | -1.01 | -0.39 | 245 | 257.81 | 245 | 1442781 |
| 1714603200 | 256.01 | -2.55 | -0.99 | 258 | 260.74 | 252.91 | 1183791 |
| 1714516800 | 258.56 | -3.78 | -1.44 | 261 | 264.89 | 257.635 | 1066476 |
| 1714430400 | 262.33999 | 0.68 | 0.26 | 263.97 | 265.70999 | 261.33 | 884664 |
| 1714171200 | 261.66 | 6.47 | 2.54 | 256.33 | 262.91 | 255.2 | 1179259 |
| 1714084800 | 255.19 | 2.01 | 0.79 | 250.15 | 256.26 | 247.74 | 604247 |
| 1713998400 | 253.18 | 1.23 | 0.49 | 253.84 | 259.41 | 251.625 | 1025854 |
| 1713912000 | 251.95 | 6.39 | 2.60 | 248.12 | 252.535 | 246.3001 | 816951 |
| 1713825600 | 245.56 | 2.3 | 0.95 | 246.03 | 248.49 | 243.6 | 739809 |
| 1713566400 | 243.26 | -2.42 | -0.99 | 246.66 | 248.2067 | 242.61 | 1134677 |
| 1713480000 | 245.68 | -0.28 | -0.11 | 246.92 | 251.61 | 244.47 | 1114458 |
| 1713393600 | 245.96 | -2.73 | -1.10 | 249.07 | 250.98 | 243.015 | 911895 |
| 1713307200 | 248.69 | -0.2 | -0.08 | 247.75 | 250.08 | 245.3 | 756299 |
| 1713220800 | 248.89 | -5.8 | -2.28 | 258.70999 | 259.70999 | 248.27 | 794687 |
| 1712961600 | 254.69 | -3.31 | -1.28 | 255.99 | 257.87 | 252.94 | 631582 |
| 1712875200 | 258 | 3.7 | 1.45 | 254.19 | 258.2307 | 251.95 | 617500 |
| 1712788800 | 254.3 | -2.1 | -0.82 | 250.43 | 257.04 | 249.31 | 749622 |
| 1712702400 | 256.39999 | -5.86 | -2.23 | 263.19 | 263.52 | 253.645 | 1026896 |
| 1712616000 | 262.26 | -0.94 | -0.36 | 263.95 | 264.39 | 260.73 | 534483 |
| 1712356800 | 263.2 | 4.91 | 1.90 | 259.49 | 265 | 258.58 | 652139 |
| 1712270400 | 258.29 | -4 | -1.53 | 264.95 | 265.82 | 256.88 | 969135 |
| 1712184000 | 262.29 | 6.19 | 2.42 | 255.28 | 263.11 | 255.28 | 861889 |
| 1712097600 | 256.1 | -3.16 | -1.22 | 256.93 | 256.94 | 252.69 | 915294 |
| 1712011200 | 259.26 | -0.54 | -0.21 | 259.86 | 260.37 | 257.02999 | 810010 |
| 1711665600 | 259.8 | 0.05 | 0.02 | 259.69 | 261.33999 | 259.06 | 745697 |
| 1711579200 | 259.75 | 0.57 | 0.22 | 261.94 | 262.01 | 258.395 | 626442 |
| 1711492800 | 259.18 | 3.64 | 1.42 | 257.04 | 260.6 | 256.01 | 1093182 |
| 1711406400 | 255.54 | -0.38 | -0.15 | 255.92 | 256.51 | 253.15 | 693133 |
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
