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 | 9.995 | 2.93108504399 | 341 | 360 | 326.59 | 57853370 | 344.24322271 | CS |
| 4 | 103.655 | 41.9079000566 | 247.34 | 361.92 | 246.2101 | 105275104 | 326.54395937 | CS |
| 12 | 130.965 | 59.5214288961 | 220.03 | 361.92 | 212.11 | 86154524 | 275.46455397 | CS |
| 26 | 172.835 | 97.0111136057 | 178.16 | 361.92 | 167.41 | 90036561 | 243.98946785 | CS |
| 52 | 115.245 | 48.8844114528 | 235.75 | 361.92 | 138.8025 | 95361220 | 219.36084141 | CS |
| 156 | -10.34374833 | -2.8626180773 | 361.33874833 | 402.50560927 | 101.8246 | 91713094 | 218.05266981 | CS |
| 260 | 328.84250722 | 1484.44922423 | 22.15249278 | 414.27889835 | 21.79971257 | 65830974 | 211.78317009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 357.09 | 11.93 | 3.46 | 352.6 | 360 | 351.1501 | 76467950 |
| 1732917840 | 345.16 | 12.27 | 3.69 | 336.06 | 345.45 | 335.4776 | 36680540 |
| 1732750500 | 332.89 | -5.34 | -1.58 | 341.8 | 342.26 | 326.58999 | 57086308 |
| 1732664100 | 338.23 | -0.36 | -0.11 | 341 | 346.96 | 335.66 | 61178682 |
| 1732577700 | 338.59 | -13.97 | -3.96 | 360.3 | 361.92 | 338.2 | 91910198 |
| 1732318500 | 352.56 | 12.92 | 3.80 | 341 | 356.6399 | 337.7 | 86767336 |
| 1732232100 | 339.64 | -2.39 | -0.70 | 343.81 | 347.9899 | 335.27999 | 56924431 |
| 1732145700 | 342.03 | -3.97 | -1.15 | 345.16 | 346.5999 | 334.3 | 65145719 |
| 1732059300 | 346 | 7.26 | 2.14 | 335.76 | 347.3799 | 332.75 | 87205825 |
| 1731972900 | 338.74 | 18.02 | 5.62 | 340.77 | 348.5499 | 330.01 | 125411762 |
| 1731713700 | 320.72 | 9.54 | 3.07 | 310.58 | 324.67989 | 309.22 | 112986616 |
| 1731627300 | 311.18 | -19.06 | -5.77 | 327.6 | 329.98 | 310.37 | 118712247 |
| 1731540900 | 330.24 | 1.75 | 0.53 | 335.91 | 344.58 | 322.55 | 122989227 |
| 1731454500 | 328.49 | -21.51 | -6.15 | 342.53 | 345.84 | 323.31 | 152159867 |
| 1731368100 | 350 | 28.78 | 8.96 | 346.33 | 358.64 | 336 | 205346926 |
| 1731108900 | 321.22 | 24.31 | 8.19 | 299.14 | 328.6934 | 297.66 | 202814989 |
| 1731022500 | 296.91 | 8.38 | 2.90 | 288.89 | 299.74 | 285.52 | 114773694 |
| 1730936100 | 288.52999 | 37.09 | 14.75 | 284.67 | 289.58999 | 275.62 | 159153771 |
| 1730849700 | 251.44 | 8.6 | 3.54 | 247.34 | 255.2799 | 246.2101 | 66510895 |
| 1730763300 | 242.84 | -6.14 | -2.47 | 244.56 | 248.9 | 238.88 | 67570220 |
| 1730500500 | 248.98 | -0.87 | -0.35 | 252.01 | 254 | 246.63 | 56852604 |
| 1730414100 | 249.85 | -7.7 | -2.99 | 257.99 | 259.0899 | 249.25 | 65683806 |
| 1730327700 | 257.55 | -1.97 | -0.76 | 258.04 | 263.3199 | 255.91 | 53109611 |
| 1730241300 | 259.52 | -2.99 | -1.14 | 264.51 | 264.9799 | 255.51 | 78965919 |
| 1730154900 | 262.51 | -6.68 | -2.48 | 270 | 273.536 | 262.24 | 98813625 |
| 1729895700 | 269.19 | 8.71 | 3.34 | 256.01 | 269.49 | 255.32 | 161052146 |
| 1729809300 | 260.48 | 46.83 | 21.92 | 244.68 | 262.11989 | 242.6501 | 197735287 |
| 1729722900 | 213.65 | -4.32 | -1.98 | 217.125 | 218.72 | 212.11 | 78037106 |
| 1729636500 | 217.97 | -0.88 | -0.40 | 217.225 | 218.22 | 215.2601 | 41947318 |
| 1729550100 | 218.85 | -1.85 | -0.84 | 218.96 | 220.48 | 215.726 | 47226445 |
| 1729290900 | 220.7 | -0.19 | -0.09 | 220.71 | 222.28 | 219.23 | 49522678 |
| 1729204500 | 220.89 | -0.44 | -0.20 | 221.4 | 222.08 | 217.9 | 50818651 |
| 1729118100 | 221.33 | 1.76 | 0.80 | 221.4 | 222.8199 | 218.93 | 49548348 |
| 1729031700 | 219.57 | 0.41 | 0.19 | 220.01 | 224.2594 | 217.1201 | 62887776 |
| 1728945300 | 219.16 | 1.36 | 0.62 | 220.13 | 221.91 | 213.74 | 86146471 |
| 1728686100 | 217.8 | -20.97 | -8.78 | 220.13 | 223.33 | 214.41 | 130748598 |
| 1728599700 | 238.77 | -2.28 | -0.95 | 241.81 | 242.7899 | 232.34 | 80093180 |
| 1728513300 | 241.05 | -3.45 | -1.41 | 243.82 | 247.43 | 239.51 | 66062059 |
| 1728426900 | 244.5 | 3.67 | 1.52 | 243.56 | 246.21 | 240.57 | 49961830 |
| 1728340500 | 240.83 | -9.25 | -3.70 | 249 | 249.64 | 240.7301 | 65223240 |
| 1728081300 | 250.08 | 9.42 | 3.91 | 246.69 | 250.96 | 244.58 | 82360585 |
| 1727994900 | 240.66 | -8.36 | -3.36 | 244.5 | 249.79 | 237.83 | 76569442 |
| 1727908500 | 249.02 | -9 | -3.49 | 247.55 | 251.1585 | 241.505 | 87232913 |
| 1727822100 | 258.02 | -3.61 | -1.38 | 262.58999 | 263.9799 | 250 | 76832549 |
| 1727735520 | 261.63 | 1.17 | 0.45 | 259.04 | 264.86 | 255.77 | 76968689 |
| 1727476500 | 260.45999 | 6.24 | 2.45 | 257.37 | 260.6999 | 254.12 | 70614809 |
| 1727390100 | 254.22 | -2.8 | -1.09 | 260.6 | 261.75 | 251.53 | 66997727 |
| 1727303700 | 257.02 | 2.75 | 1.08 | 252.55 | 257.05 | 252.28 | 64884044 |
| 1727217300 | 254.27 | 4.27 | 1.71 | 254.07 | 257.19 | 249.0501 | 88349083 |
| 1727130900 | 250 | 11.75 | 4.93 | 242.47 | 250 | 241.92 | 86774890 |
| 1726871700 | 238.25 | -5.67 | -2.32 | 241.62 | 243.99 | 235.92 | 99755460 |
| 1726785300 | 243.92 | 16.72 | 7.36 | 234 | 244.24 | 232.14 | 98988339 |
| 1726698900 | 227.2 | -0.67 | -0.29 | 230.09 | 235.68 | 226.88 | 74667428 |
| 1726612500 | 227.87 | 1.09 | 0.48 | 229.44 | 234.5599 | 226.5533 | 61805179 |
| 1726526100 | 226.78 | -3.51 | -1.52 | 229.3 | 229.95 | 223.53 | 51207569 |
| 1726266900 | 230.29 | 0.48 | 0.21 | 228 | 232.664 | 226.345 | 54024015 |
| 1726180500 | 229.81 | 1.68 | 0.74 | 224.66 | 231.45 | 223.85 | 68464683 |
| 1726094100 | 228.13 | 1.96 | 0.87 | 224.55 | 228.47 | 216.8003 | 83418802 |
| 1726007700 | 226.17 | 9.9 | 4.58 | 220.03 | 226.4 | 218.6377 | 74966828 |
| 1725921300 | 216.27 | 5.54 | 2.63 | 216.16 | 219.87 | 213.67 | 67367917 |
| 1725662100 | 210.73 | -19.44 | -8.45 | 232.6 | 232.68 | 210.51 | 107202207 |
| 1725575700 | 230.17 | 10.76 | 4.90 | 223.49 | 235 | 222.25 | 114717087 |
| 1725489300 | 219.41 | 8.81 | 4.18 | 210.59 | 222.22 | 210.56 | 80477006 |
| 1725402900 | 210.6 | -3.51 | -1.64 | 215.25 | 219.9 | 209.64 | 72385066 |
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
