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 | -0.18 | -0.055469953775 | 324.5 | 333.75 | 303.15 | 689064 | 325.36858724 | CS |
| 4 | 11.97 | 3.83223947495 | 312.35 | 333.75 | 303.15 | 546725 | 321.15653124 | CS |
| 12 | 7.69 | 2.42870227079 | 316.63 | 335 | 303.15 | 672041 | 317.08291201 | CS |
| 26 | 39.32 | 13.7964912281 | 285 | 335 | 271.01 | 587543 | 305.06730253 | CS |
| 52 | 75.4 | 30.2908565001 | 248.92 | 335 | 245.04 | 526615 | 287.66907672 | CS |
| 156 | 86.32 | 36.268907563 | 238 | 335 | 187.89 | 603627 | 242.05441104 | CS |
| 260 | 305.25 | 1600.681699 | 19.07 | 335 | 19.07 | 437300 | 241.51291027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 320.31 | -10.36 | -3.13 | 312.05 | 326.68 | 303.14999 | 1513849 |
| 1738625700 | 330.67 | 1.11 | 0.34 | 329.45 | 332.67 | 325.72 | 700766 |
| 1738366500 | 329.565 | -0.27 | -0.08 | 328.99 | 333.75 | 328.63 | 497964 |
| 1738280100 | 329.83 | 5.29 | 1.63 | 325.51 | 330.91 | 324.995 | 465097 |
| 1738193700 | 324.54 | -1.53 | -0.47 | 324.5 | 327.205 | 323 | 267642 |
| 1738107300 | 326.07 | -3.37 | -1.02 | 329.01 | 331.9488 | 326.02 | 510800 |
| 1738020900 | 329.44 | 7.07 | 2.19 | 323.98 | 330.18 | 322.51 | 480219 |
| 1737761700 | 322.37 | 1.7 | 0.53 | 319.7 | 322.77999 | 318.98 | 302245 |
| 1737675300 | 320.67 | 0 | 0.00 | 320.67 | 320.67 | 320.67 | 0 |
| 1737588900 | 320.67 | -1.82 | -0.56 | 322.72 | 322.72 | 319.895 | 446438 |
| 1737502500 | 322.49 | 1.84 | 0.57 | 320.82 | 323.99 | 320.36 | 510370 |
| 1737156900 | 320.64999 | -1.47 | -0.46 | 323.58999 | 324.135 | 319.45 | 375654 |
| 1737070500 | 322.12 | 8.77 | 2.80 | 314.74 | 322.425 | 314.13 | 486165 |
| 1736984100 | 313.35 | 0.11 | 0.04 | 317.06 | 316.625 | 311.95 | 586910 |
| 1736897700 | 313.24 | 1.98 | 0.64 | 310.32 | 314.12 | 310.2455 | 441033 |
| 1736811300 | 311.26 | -1.66 | -0.53 | 311.38 | 313.95 | 310.89 | 459423 |
| 1736552100 | 312.92 | -1.23 | -0.39 | 310.41 | 314.86 | 310.41 | 594733 |
| 1736379300 | 314.14999 | 5.15 | 1.67 | 312.35 | 314.58999 | 309.81 | 655015 |
| 1736292900 | 309 | 2.39 | 0.78 | 306.95999 | 310.27 | 306.95999 | 400333 |
| 1736206500 | 306.61 | -2.43 | -0.79 | 307.49 | 311.42 | 305.86 | 673714 |
| 1735947300 | 309.04 | -0.23 | -0.07 | 312.27999 | 312.27999 | 308.83499 | 462761 |
| 1735860900 | 309.27 | -3.97 | -1.27 | 312.77 | 314.57 | 308.79 | 403882 |
| 1735688100 | 313.24 | 0 | 0.00 | 313.95999 | 314.07 | 310.745 | 362694 |
| 1735601700 | 313.24 | -3.07 | -0.97 | 315.19 | 315.19 | 311.445 | 320317 |
| 1735342500 | 316.31 | -1.56 | -0.49 | 316.67 | 318.69 | 315.49 | 310776 |
| 1735256100 | 317.87 | 1.84 | 0.58 | 315.33 | 318.63 | 314.22 | 258778 |
| 1735077840 | 316.02999 | 1.65 | 0.52 | 314.41 | 316.98 | 313.41 | 191180 |
| 1734996900 | 314.38 | -3.19 | -1.00 | 315.35 | 315.575 | 311.92 | 410654 |
| 1734737700 | 317.57 | 6.57 | 2.11 | 313.29 | 320.77 | 310.35 | 2033865 |
| 1734651300 | 311 | 3.45 | 1.12 | 306.51 | 312.45 | 306.51 | 767619 |
| 1734564900 | 307.55 | -2.98 | -0.96 | 309.66 | 312.33999 | 307.20999 | 819183 |
| 1734478500 | 310.52999 | -2.62 | -0.84 | 311.39 | 311.85 | 308.95999 | 887434 |
| 1734392100 | 313.14999 | 1.76 | 0.57 | 313.04 | 315.395 | 310.99 | 697033 |
| 1734132900 | 311.39 | 3.02 | 0.98 | 308.92 | 311.85 | 308.92 | 818819 |
| 1734046500 | 308.37 | -1.47 | -0.47 | 309.42 | 312.8 | 308.2 | 481182 |
| 1733960100 | 309.83999 | 2.19 | 0.71 | 308.85 | 310.545 | 307.1 | 601900 |
| 1733873700 | 307.64999 | -4.57 | -1.46 | 311.17 | 312.2 | 305.98 | 824136 |
| 1733787300 | 312.22 | -10.35 | -3.21 | 321.54 | 321.83999 | 312.07 | 1037819 |
| 1733528100 | 322.57 | -7.43 | -2.25 | 330.01 | 331.83 | 322.44 | 904334 |
| 1733441700 | 330 | -2.53 | -0.76 | 333.7 | 335 | 327.77 | 989223 |
| 1733355300 | 332.52999 | 3.47 | 1.05 | 331.27999 | 334.4938 | 329.04 | 951523 |
| 1733268900 | 329.06 | 8.56 | 2.67 | 322.48 | 329.61 | 319.35 | 1293128 |
| 1733182500 | 320.5 | -1.5 | -0.47 | 320.5 | 322.02499 | 317.08 | 867745 |
| 1732917840 | 322 | 1.14 | 0.36 | 320 | 322.88 | 319.76 | 515825 |
| 1732750500 | 320.86 | 4.21 | 1.33 | 317.5 | 321.63 | 317.02 | 1204686 |
| 1732664100 | 316.64999 | 2.02 | 0.64 | 314.63 | 318.13 | 309.315 | 641631 |
| 1732577700 | 314.63 | 0.23 | 0.07 | 315.29 | 317.73 | 312.83 | 1118483 |
| 1732318500 | 314.39999 | 0.24 | 0.08 | 314.07 | 318.04 | 313.82 | 524771 |
| 1732232100 | 314.16 | 5.55 | 1.80 | 309.8 | 315.665 | 307.14 | 615823 |
| 1732145700 | 308.61 | 1.02 | 0.33 | 307.72 | 309.059 | 307.31 | 830477 |
| 1732059300 | 307.58999 | -5.11 | -1.63 | 311.07 | 312.245 | 307.33999 | 476712 |
| 1731972900 | 312.7 | 0.05 | 0.02 | 312.07 | 315.31 | 311.755 | 460866 |
| 1731713700 | 312.64999 | -2.15 | -0.68 | 315.2 | 316.39 | 311.39 | 1241271 |
| 1731627300 | 314.8 | -2.08 | -0.66 | 317.25 | 318.85 | 314.52999 | 742311 |
| 1731540900 | 316.88 | -0.53 | -0.17 | 316.63 | 318.20999 | 315.77999 | 1000294 |
| 1731454500 | 317.41 | 2.23 | 0.71 | 316.49 | 319.64999 | 315.98 | 612441 |
| 1731368100 | 315.18 | -1.12 | -0.35 | 317.63 | 320.77499 | 314.535 | 598031 |
| 1731108900 | 316.3 | 0.4 | 0.13 | 316.95999 | 320.45 | 314.37 | 581941 |
| 1731022500 | 315.89999 | -1.41 | -0.44 | 316.6 | 319 | 313.735 | 778695 |
| 1730936100 | 317.31 | 9.39 | 3.05 | 315.54 | 317.93 | 311.72 | 910236 |
| 1730849700 | 307.92 | 5.1 | 1.68 | 301.76 | 308.375 | 300.29 | 645091 |
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
