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 | 15.68 | 4.95967104223 | 316.15 | 331.83 | 314.06 | 1711434 | 326.73104966 | CS |
| 4 | 9.08 | 2.81332300542 | 322.75 | 331.83 | 301.82 | 1576032 | 316.00574798 | CS |
| 12 | 53.94 | 19.4105581345 | 277.89 | 332.425 | 267.35 | 1471792 | 306.25915288 | CS |
| 26 | 68.6 | 26.0608593245 | 263.23 | 332.425 | 246 | 1516025 | 285.04657951 | CS |
| 52 | 54.42 | 19.6171731372 | 277.41 | 332.425 | 212.24 | 1572804 | 264.6301353 | CS |
| 156 | 32.37 | 10.8094570226 | 299.46 | 332.425 | 212.24 | 1231081 | 267.6304367 | CS |
| 260 | 93.97 | 39.5064323552 | 237.86 | 332.425 | 167.43 | 1184500 | 265.62922635 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 331.83 | 2.95 | 0.90 | 329.73 | 332.6899 | 328.95 | 2198228 |
| 1732232400 | 328.88 | 1.03 | 0.31 | 326.86 | 330.19 | 325.91 | 1972040 |
| 1732146000 | 327.85 | -0.15 | -0.05 | 328.32 | 330.64999 | 325.515 | 1694277 |
| 1732059600 | 328 | 0.11 | 0.03 | 325.92 | 328.04 | 322.45999 | 1879456 |
| 1731973200 | 327.89 | 10.79 | 3.40 | 320.48 | 328.08999 | 319.58999 | 1898456 |
| 1731714000 | 317.1 | 1.22 | 0.39 | 316.14999 | 317.42 | 314.06 | 1112940 |
| 1731627600 | 315.88 | 2.99 | 0.96 | 312.89 | 318.39999 | 311.125 | 1080820 |
| 1731541200 | 312.89 | 1.77 | 0.57 | 310.5 | 313.04 | 308.857 | 955228 |
| 1731454800 | 311.12 | -2.79 | -0.89 | 314.23 | 315.64999 | 309.41 | 1161998 |
| 1731368400 | 313.91 | 0.92 | 0.29 | 312.99 | 315.035 | 310.14 | 1940751 |
| 1731109200 | 312.99 | 0.17 | 0.05 | 310.95 | 314.62 | 308.48 | 2583148 |
| 1731022800 | 312.82 | 6.09 | 1.99 | 309.76 | 318.63 | 302.5 | 2141168 |
| 1730936400 | 306.73 | 0.36 | 0.12 | 311.54 | 311.54 | 301.82 | 1805865 |
| 1730850000 | 306.37 | 0.28 | 0.09 | 305.58999 | 308.445 | 303.22 | 1502779 |
| 1730763600 | 306.08999 | -3.12 | -1.01 | 310.62 | 311.29559 | 305.16 | 1608057 |
| 1730500800 | 309.20999 | -1.32 | -0.43 | 309.83999 | 312.6 | 308.91 | 799845 |
| 1730414400 | 310.52999 | -2.24 | -0.72 | 308.75 | 314.31 | 307.13 | 2280854 |
| 1730328000 | 312.77 | -2.53 | -0.80 | 315.57 | 315.57 | 311.92 | 1043062 |
| 1730241600 | 315.3 | -2.96 | -0.93 | 316.77999 | 317.14 | 314.58 | 1579462 |
| 1730155200 | 318.26 | 0.24 | 0.08 | 319.95999 | 321.55 | 315.48 | 1185677 |
| 1729896000 | 318.02 | -4.08 | -1.27 | 322.75 | 324.36 | 317.89 | 1294762 |
| 1729809600 | 322.1 | -4.52 | -1.38 | 325.39999 | 326 | 320.387 | 1588529 |
| 1729723200 | 326.62 | -3.75 | -1.14 | 329.73 | 330.37 | 325.05 | 1045126 |
| 1729636800 | 330.37 | -1.19 | -0.36 | 330.08999 | 330.58999 | 326.92 | 1246878 |
| 1729550400 | 331.56 | -0.54 | -0.16 | 330.42 | 332.425 | 328.98 | 857806 |
| 1729291200 | 332.1 | 3.33 | 1.01 | 329.88 | 332.17 | 328.04 | 1074051 |
| 1729204800 | 328.77 | 2.07 | 0.63 | 326.7 | 329.02999 | 324.51 | 1182119 |
| 1729118400 | 326.7 | 3.47 | 1.07 | 323.88 | 328.72 | 323.07 | 1886504 |
| 1729032000 | 323.23 | 2.89 | 0.90 | 321.42 | 324.52 | 320.0851 | 2092367 |
| 1728945600 | 320.33999 | 3.68 | 1.16 | 316.88 | 320.61 | 316.01 | 1056924 |
| 1728686400 | 316.66 | 2.05 | 0.65 | 315.75 | 317.98 | 315.49 | 775732 |
| 1728600000 | 314.61 | 0.64 | 0.20 | 313.98 | 323.865 | 313.18 | 2573974 |
| 1728513600 | 313.97 | 3.61 | 1.16 | 311.54 | 318.32 | 309.16 | 2375260 |
| 1728427200 | 310.36 | -2.33 | -0.75 | 309.26 | 312.43 | 305.8 | 1556607 |
| 1728340800 | 312.69 | 27.19 | 9.52 | 307.95 | 313 | 301.3 | 4228937 |
| 1728081600 | 285.5 | -0.08 | -0.03 | 286.05 | 287.14999 | 283.9742 | 919637 |
| 1727995200 | 285.58 | -4.42 | -1.52 | 289.27 | 290.91 | 284.97 | 982170 |
| 1727908800 | 290 | -1.43 | -0.49 | 291 | 292.45 | 288.62 | 1345043 |
| 1727822400 | 291.43 | -6.31 | -2.12 | 295.72 | 295.72 | 291.115 | 1267398 |
| 1727736000 | 297.74 | -2.62 | -0.87 | 300 | 301.6 | 296.58999 | 1030814 |
| 1727476800 | 300.36 | 0.9 | 0.30 | 301.01 | 302.02999 | 298.5 | 1056509 |
| 1727390400 | 299.45999 | 3.74 | 1.26 | 296.04 | 300.45 | 295.72 | 1798425 |
| 1727304000 | 295.72 | 0.13 | 0.04 | 297.13 | 297.13 | 293.50009 | 1349408 |
| 1727217600 | 295.58999 | 3.54 | 1.21 | 294 | 297.5253 | 293.49 | 1294597 |
| 1727131200 | 292.05 | 4.07 | 1.41 | 289.14 | 293.08999 | 288.20999 | 1539123 |
| 1726872000 | 287.98 | 0.26 | 0.09 | 286.79 | 288.94 | 285.73 | 4148386 |
| 1726785600 | 287.72 | 0.42 | 0.15 | 290.85 | 291.54 | 287.52 | 958337 |
| 1726699200 | 287.3 | -3.83 | -1.32 | 291.8 | 291.98 | 286.70999 | 1017264 |
| 1726612800 | 291.13 | 2.26 | 0.78 | 289.1 | 291.865 | 289.1 | 1056286 |
| 1726526400 | 288.87 | 4.74 | 1.67 | 287 | 289.97 | 286.3201 | 1311535 |
| 1726267200 | 284.13 | 4.11 | 1.47 | 280.94 | 286.49 | 279.74 | 1042520 |
| 1726180800 | 280.02 | 2.31 | 0.83 | 277.35 | 280.42 | 273.76 | 1399059 |
| 1726094400 | 277.70999 | 2.48 | 0.90 | 277.01 | 278.49 | 270.13 | 914430 |
| 1726008000 | 275.23 | 1.41 | 0.51 | 274.36 | 275.9799 | 271.955 | 771393 |
| 1725921600 | 273.82 | 5.11 | 1.90 | 269.19 | 273.95 | 268.45999 | 1244948 |
| 1725662400 | 268.70999 | -4.84 | -1.77 | 272.83 | 275.01 | 267.35 | 1066166 |
| 1725576000 | 273.55 | -1.12 | -0.41 | 274.64 | 275.41 | 270.87 | 1026175 |
| 1725489600 | 274.67 | -0.52 | -0.19 | 276.74 | 279 | 274.39 | 718482 |
| 1725403200 | 275.19 | -3.66 | -1.31 | 276.51 | 278.49 | 273.855 | 1600076 |
| 1725057600 | 278.85 | 1.75 | 0.63 | 277.89 | 279.27 | 274.38 | 916091 |
| 1724971200 | 277.1 | 0.31 | 0.11 | 277.57 | 279.44 | 275.64 | 503837 |
| 1724884800 | 276.79 | -1.12 | -0.40 | 279.14999 | 279.73 | 275.39999 | 670227 |
| 1724798400 | 277.91 | -0.85 | -0.30 | 278.85 | 279.81 | 274.91 | 1594667 |
| 1724712000 | 278.76 | 2.9 | 1.05 | 275.75 | 279.64 | 275.75 | 1058490 |
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
