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 | 9.1 | 3.00528401585 | 302.8 | 310.65 | 302.35 | 39 | 307.25435897 | F |
| 4 | -1.8 | -0.573796620975 | 313.7 | 314.95 | 298 | 71 | 311.18867188 | F |
| 12 | -6.5 | -2.04145728643 | 318.4 | 329 | 298 | 64 | 319.0784537 | F |
| 26 | 56.25 | 22.0027381185 | 255.65 | 353.2 | 255 | 104 | 306.53254175 | F |
| 52 | 77.65 | 33.1483457844 | 234.25 | 353.2 | 230.05 | 108 | 285.57700354 | F |
| 156 | 77.65 | 33.1483457844 | 234.25 | 353.2 | 230.05 | 108 | 285.57700354 | F |
| 260 | 77.65 | 33.1483457844 | 234.25 | 353.2 | 230.05 | 108 | 285.57700354 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741989600 | 311.89999 | 2.35 | 0.76 | 309.25 | 311.89999 | 309 | 84 |
| 1741903200 | 309.55 | -0.4 | -0.13 | 309.1 | 310 | 309.1 | 43 |
| 1741816800 | 309.95 | 5.05 | 1.66 | 309.95 | 310.64999 | 309.8 | 42 |
| 1741730400 | 304.89999 | -2.2 | -0.72 | 305.05 | 305.1 | 304.6 | 26 |
| 1741644000 | 307.1 | 4.75 | 1.57 | 308.1 | 308.2 | 307 | 55 |
| 1741384800 | 302.35 | 0.9 | 0.30 | 302.8 | 303.3 | 302.35 | 29 |
| 1741298400 | 301.45 | 3.05 | 1.02 | 301.85 | 301.89999 | 301 | 132 |
| 1741212000 | 298.39999 | -15.9 | -5.06 | 298.55 | 298.55 | 298 | 35 |
| 1740780000 | 314.3 | 0.25 | 0.08 | 314 | 314.5 | 314 | 150 |
| 1740693600 | 314.05 | 0.15 | 0.05 | 314 | 314.05 | 314 | 4 |
| 1740607200 | 313.89999 | 0.4 | 0.13 | 313.89999 | 314.25 | 312.35 | 664 |
| 1740520800 | 313.5 | 0.45 | 0.14 | 313.89999 | 313.89999 | 313.5 | 10 |
| 1740434400 | 313.05 | 0.4 | 0.13 | 313.05 | 313.05 | 313.05 | 1 |
| 1740175200 | 312.64999 | 0.4 | 0.13 | 312.5 | 312.64999 | 312 | 28 |
| 1740088800 | 312.25 | -0.35 | -0.11 | 312.2 | 312.5 | 311.39999 | 8 |
| 1740002400 | 312.6 | 0.4 | 0.13 | 312.7 | 312.7 | 312.6 | 2 |
| 1739916000 | 312.2 | -1.3 | -0.41 | 312 | 312.3 | 312 | 5 |
| 1739829600 | 313.5 | -0.95 | -0.30 | 313.55 | 313.55 | 313.5 | 11 |
| 1739570400 | 314.45 | 2.75 | 0.88 | 313.7 | 314.95 | 313.7 | 35 |
| 1739484000 | 311.7 | -3 | -0.95 | 311 | 311.7 | 311 | 69 |
| 1739397600 | 314.7 | -1.25 | -0.40 | 314.7 | 314.7 | 314.7 | 2 |
| 1739311200 | 315.95 | 0.95 | 0.30 | 314.7 | 315.95 | 314.5 | 21 |
| 1739224800 | 315 | -4.5 | -1.41 | 315.14999 | 315.85 | 314.55 | 64 |
| 1738965600 | 319.5 | -4.9 | -1.51 | 319.05 | 319.8 | 318.39999 | 83 |
| 1738879200 | 324.39999 | 0.2 | 0.06 | 323.89999 | 324.39999 | 323.89999 | 18 |
| 1738792800 | 324.2 | 1.1 | 0.34 | 324 | 324.2 | 323.75 | 27 |
| 1738706400 | 323.1 | 3.4 | 1.06 | 323.2 | 324.25 | 323.1 | 48 |
| 1738620000 | 319.7 | -6.1 | -1.87 | 319.5 | 321 | 319.5 | 26 |
| 1738360800 | 325.8 | 0.05 | 0.02 | 325.75 | 326 | 325.7 | 69 |
| 1738274400 | 325.75 | -0.1 | -0.03 | 325.85 | 326 | 325.35 | 171 |
| 1738188000 | 325.85 | -0.3 | -0.09 | 325.85 | 325.85 | 325.85 | 2 |
| 1738101600 | 326.14999 | 0.9 | 0.28 | 326 | 326.14999 | 326 | 12 |
| 1738015200 | 325.25 | -0.35 | -0.11 | 325.45 | 325.6 | 324.1 | 596 |
| 1737756000 | 325.6 | 3.1 | 0.96 | 325.45 | 325.6 | 325.45 | 14 |
| 1737669600 | 322.5 | -1.1 | -0.34 | 320 | 322.5 | 320 | 43 |
| 1737583200 | 323.6 | -2.8 | -0.86 | 324.14999 | 324.14999 | 323.35 | 24 |
| 1737496800 | 326.39999 | -1.3 | -0.40 | 326.7 | 326.7 | 325.89999 | 54 |
| 1737410400 | 327.7 | 1.8 | 0.55 | 328 | 328 | 327 | 20 |
| 1737151200 | 325.89999 | -2.2 | -0.67 | 325.55 | 326 | 325.55 | 88 |
| 1737064800 | 328.1 | -0.4 | -0.12 | 328.05 | 328.39999 | 328 | 24 |
| 1736978400 | 328.5 | 0 | 0.00 | 328.8 | 328.95 | 327 | 60 |
| 1736892000 | 328.5 | -0.5 | -0.15 | 328.3 | 328.5 | 328 | 17 |
| 1736805600 | 329 | 2.95 | 0.90 | 328.5 | 329 | 328.35 | 48 |
| 1736546400 | 326.05 | 0.05 | 0.02 | 327.14999 | 327.14999 | 324.6 | 133 |
| 1736460000 | 326 | 1 | 0.31 | 326.55 | 326.6 | 326 | 19 |
| 1736373600 | 325 | 1.95 | 0.60 | 324.6 | 325 | 324.25 | 62 |
| 1736287200 | 323.05 | 0.55 | 0.17 | 322.89999 | 323.05 | 322.25 | 16 |
| 1736200800 | 322.5 | -4 | -1.23 | 322.45 | 323.5 | 322.1 | 13 |
| 1735941600 | 326.5 | 9.7 | 3.06 | 326.5 | 326.5 | 325.89999 | 110 |
| 1735855200 | 316.8 | 0 | 0.00 | 316.8 | 316.8 | 316.8 | 0 |
| 1735596000 | 316.8 | 0 | 0.00 | 316.8 | 316.8 | 316.8 | 0 |
| 1735336800 | 316.8 | 1.35 | 0.43 | 316.2 | 316.8 | 315.89999 | 66 |
| 1735250400 | 315.45 | -2.05 | -0.65 | 315.5 | 315.5 | 315.45 | 3 |
| 1734991200 | 317.5 | -0.5 | -0.16 | 317.5 | 317.5 | 317.5 | 1 |
| 1734732000 | 318 | -0.1 | -0.03 | 318.39999 | 318.39999 | 318 | 34 |
| 1734645600 | 318.1 | 5.35 | 1.71 | 318.05 | 318.1 | 318.05 | 5 |
| 1734559200 | 312.75 | 1.75 | 0.56 | 312.5 | 313 | 312.5 | 22 |
| 1734472800 | 311 | -1 | -0.32 | 311.1 | 311.64999 | 310.95 | 72 |
| 1734386400 | 312 | 2.8 | 0.91 | 311.95 | 312.95 | 311.7 | 245 |
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
