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 | -30.755 | -7.90281757095 | 389.165 | 394.24 | 351.5 | 136407 | 367.31318782 | CS |
| 4 | -73 | -16.9212581999 | 431.41 | 436.5 | 351.5 | 103056 | 395.50809581 | CS |
| 12 | -10.48 | -2.84095529833 | 368.89 | 436.5 | 350.23 | 114751 | 387.73082438 | CS |
| 26 | 92.95 | 35.0146914789 | 265.46 | 436.5 | 260.49 | 152287 | 346.1378005 | CS |
| 52 | 151.47 | 73.1951290229 | 206.94 | 436.5 | 200.5 | 123515 | 304.065862 | CS |
| 156 | 241.95 | 207.753735188 | 116.46 | 436.5 | 96.03 | 78773 | 225.19998443 | CS |
| 260 | 281.28 | 364.683002723 | 77.13 | 436.5 | 50.13 | 69024 | 184.23878023 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 358.41 | -0.49 | -0.14 | 351.5 | 364.33 | 351.5 | 204983 |
| 1734651300 | 358.9 | -1.91 | -0.53 | 368.78 | 373.465 | 356.73 | 113505 |
| 1734564900 | 360.81 | -18.93 | -4.98 | 379.86 | 384.71 | 360.22 | 127264 |
| 1734478500 | 379.74 | -9.43 | -2.42 | 385.995 | 385.995 | 373.8801 | 165098 |
| 1734392100 | 389.17 | 0.49 | 0.13 | 389.165 | 394.24 | 388.29 | 71187 |
| 1734132900 | 388.68 | -4.12 | -1.05 | 395.58 | 395.867 | 386.54 | 86022 |
| 1734046500 | 392.8 | -7.54 | -1.88 | 399.9 | 400.94 | 392.03 | 122392 |
| 1733960100 | 400.34 | -0.61 | -0.15 | 404.22 | 406.9 | 399.21 | 104103 |
| 1733873700 | 400.95 | 2.54 | 0.64 | 397.74 | 406.095 | 394.61 | 93012 |
| 1733787300 | 398.41 | -17.36 | -4.18 | 415.22 | 419.27 | 396.795 | 99569 |
| 1733528100 | 415.77 | 5.83 | 1.42 | 411.19 | 417.1 | 409.4 | 71250 |
| 1733441700 | 409.94 | -5.26 | -1.27 | 410 | 414.3599 | 408.06 | 62798 |
| 1733355300 | 415.2 | -4.19 | -1.00 | 423.005 | 423.88 | 409.56 | 99558 |
| 1733268900 | 419.39 | 2.98 | 0.72 | 416.86 | 425.12 | 413.5001 | 62740 |
| 1733182500 | 416.41 | -5.98 | -1.42 | 422.39 | 425.1587 | 412.42 | 111638 |
| 1732917840 | 422.39 | 5.16 | 1.24 | 422.525 | 425.49 | 421.35 | 43440 |
| 1732750500 | 417.23 | -6.35 | -1.50 | 426.96 | 427.81 | 413.2444 | 81686 |
| 1732664100 | 423.58 | -8.43 | -1.95 | 427.78 | 430.765 | 422.64 | 108517 |
| 1732577700 | 432.01 | 5.35 | 1.25 | 431.41 | 436.5 | 427.16 | 129309 |
| 1732318500 | 426.66 | 11 | 2.65 | 420.64 | 427.19 | 415.28 | 160389 |
| 1732232100 | 415.66 | 3.63 | 0.88 | 412.89 | 420.4 | 410.15 | 82581 |
| 1732145700 | 412.03 | -4.45 | -1.07 | 417.32 | 419.48 | 410.61 | 85148 |
| 1732059300 | 416.48 | 6.72 | 1.64 | 403.94 | 417.965 | 403.94 | 73581 |
| 1731972900 | 409.76 | 5.78 | 1.43 | 405.1755 | 413.0858 | 403.17 | 67652 |
| 1731713700 | 403.98 | -3.81 | -0.93 | 408.96 | 408.96 | 402.02 | 60246 |
| 1731627300 | 407.79 | -6.76 | -1.63 | 414.94 | 414.94 | 405.835 | 71884 |
| 1731540900 | 414.55 | -3.52 | -0.84 | 422.35 | 428.465 | 413.61 | 85243 |
| 1731454500 | 418.07 | -4.93 | -1.17 | 421.97 | 427.8099 | 415.835 | 93157 |
| 1731368100 | 423 | 2.95 | 0.70 | 420.64 | 425.14 | 420.64 | 61203 |
| 1731108900 | 420.05 | 4.71 | 1.13 | 417.09 | 422.09 | 412.01 | 129975 |
| 1731022500 | 415.34 | 11.8 | 2.92 | 406.75 | 418.17 | 404.83 | 155361 |
| 1730936100 | 403.54 | 24.79 | 6.55 | 401.96 | 407.3425 | 400.05 | 154912 |
| 1730849700 | 378.75 | 14.6 | 4.01 | 371.4 | 379.93 | 371.4 | 92062 |
| 1730763300 | 364.15 | 5.7 | 1.59 | 357.8 | 365.09 | 357.03 | 63727 |
| 1730500500 | 358.45 | 5.35 | 1.52 | 358.23 | 362.915 | 357.815 | 141912 |
| 1730414100 | 353.1 | -6.99 | -1.94 | 355.34 | 359.6 | 350.23 | 144964 |
| 1730327700 | 360.09 | -3.09 | -0.85 | 370.94 | 385 | 356.39 | 201173 |
| 1730241300 | 363.18 | -2.76 | -0.75 | 361.784 | 363.3425 | 360.21 | 186656 |
| 1730154900 | 365.94 | -1.11 | -0.30 | 367.05 | 370.45 | 365.62 | 112530 |
| 1729895700 | 367.05 | 2.03 | 0.56 | 368.69 | 371.57 | 362.475 | 131596 |
| 1729809300 | 365.02 | -16.42 | -4.30 | 380.38 | 380.38 | 363.8 | 312431 |
| 1729722900 | 381.44 | -8.41 | -2.16 | 387.83 | 388.64 | 379.62 | 98854 |
| 1729636500 | 389.85 | -2.94 | -0.75 | 393.28 | 394.99 | 389.15 | 120789 |
| 1729550100 | 392.79 | 1.16 | 0.30 | 391.6 | 394.15 | 388.47 | 70274 |
| 1729290900 | 391.63 | 0.47 | 0.12 | 391.77 | 396.4662 | 390 | 78243 |
| 1729204500 | 391.16 | -1.28 | -0.33 | 390.72 | 395.66 | 388.0198 | 111040 |
| 1729118100 | 392.44 | -1.24 | -0.31 | 395.22 | 398.7964 | 392.065 | 106605 |
| 1729031700 | 393.68 | -0.34 | -0.09 | 393.42 | 397.42 | 389.81 | 183265 |
| 1728945300 | 394.02 | 4.37 | 1.12 | 389.36 | 395.8 | 387.4747 | 108450 |
| 1728686100 | 389.65 | 15.26 | 4.08 | 377.19 | 390.53 | 374.955 | 157817 |
| 1728599700 | 374.39 | -3.67 | -0.97 | 373.25 | 374.95 | 369.8 | 107388 |
| 1728513300 | 378.06 | 7.46 | 2.01 | 371.42 | 378.49 | 370.6001 | 125338 |
| 1728426900 | 370.6 | -1.77 | -0.48 | 373.97 | 374.08 | 369.12 | 106404 |
| 1728340500 | 372.37 | -2.47 | -0.66 | 370.59 | 376.135 | 368.46 | 147066 |
| 1728081300 | 374.84 | 10.76 | 2.96 | 370.27 | 375.62 | 369.16 | 120889 |
| 1727994900 | 364.08 | -1.87 | -0.51 | 365 | 367.065 | 361.2403 | 73841 |
| 1727908500 | 365.95 | 1.39 | 0.38 | 362 | 368.45 | 362 | 93930 |
| 1727822100 | 364.56 | -1.83 | -0.50 | 366.65 | 371.2099 | 360.7 | 120930 |
| 1727735520 | 366.39 | -3.33 | -0.90 | 368.89 | 371.78 | 362.545 | 212760 |
| 1727476500 | 369.72 | -0.92 | -0.25 | 371.76 | 377.38 | 368.5 | 189264 |
| 1727390100 | 370.64 | 1.7 | 0.46 | 374.24 | 375.02 | 368.93 | 188447 |
| 1727303700 | 368.94 | 1.97 | 0.54 | 366.97 | 371.52 | 366.35 | 197405 |
| 1727217300 | 366.97 | 4.91 | 1.36 | 362 | 367.54 | 359.44 | 154661 |
| 1727130900 | 362.06 | 3.5 | 0.98 | 358.3 | 366.47 | 358.3 | 263165 |
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
