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 | -8.29 | -2.74085829531 | 302.46 | 304.56 | 291.77 | 143269 | 298.62655488 | CS |
| 4 | -28.5 | -8.83255338271 | 322.67 | 333.71 | 291.77 | 331081 | 311.17117756 | CS |
| 12 | -13.5 | -4.38781811681 | 307.67 | 337.99 | 291.77 | 277118 | 313.0894739 | CS |
| 26 | 51.22 | 21.082527269 | 242.95 | 337.99 | 217.64 | 253742 | 285.73870485 | CS |
| 52 | 91.1 | 44.86137785 | 203.07 | 337.99 | 200.27 | 260237 | 265.86399206 | CS |
| 156 | 82.73 | 39.1269390844 | 211.44 | 337.99 | 142.71 | 286871 | 200.92603613 | CS |
| 260 | 156.59 | 113.817415322 | 137.58 | 337.99 | 67.46 | 359605 | 163.26178408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 294.17 | -3.56 | -1.20 | 294.2 | 296.735 | 291.77 | 171217 |
| 1735342800 | 297.73 | -5.27 | -1.74 | 299.685 | 303.2 | 296.69 | 184388 |
| 1735256400 | 303 | -0.16 | -0.05 | 303.18 | 303.45 | 299.94 | 140116 |
| 1735077840 | 303.16 | 0.83 | 0.27 | 302.45999 | 304.56 | 300.45999 | 72595 |
| 1734997200 | 302.33 | -0.37 | -0.12 | 300.99 | 303.425 | 299.18 | 267336 |
| 1734738000 | 302.7 | -0.14 | -0.05 | 301.58999 | 306.27 | 299.92 | 1812735 |
| 1734651600 | 302.83999 | 2.37 | 0.79 | 303.95999 | 308.98 | 300.8926 | 409464 |
| 1734565200 | 300.47 | -12.38 | -3.96 | 317.0325 | 317.0325 | 300.2 | 290370 |
| 1734478800 | 312.85 | -5.03 | -1.58 | 315.14999 | 318.19 | 311.18 | 222675 |
| 1734392400 | 317.88 | 0.14 | 0.04 | 316.96499 | 320.92 | 315.6711 | 192971 |
| 1734133200 | 317.74 | -5.04 | -1.56 | 320.75 | 323.73 | 317.52 | 225630 |
| 1734046800 | 322.77999 | -0.72 | -0.22 | 324.25 | 324.5 | 321.52499 | 193763 |
| 1733960400 | 323.5 | 4.27 | 1.34 | 321.33999 | 325.57 | 318.94 | 232258 |
| 1733874000 | 319.23 | -2.18 | -0.68 | 320 | 322.265 | 318.38 | 223434 |
| 1733787600 | 321.41 | -3.32 | -1.02 | 324.125 | 325.25 | 320.945 | 282064 |
| 1733528400 | 324.73 | 1.29 | 0.40 | 326.87 | 326.87 | 321.8021 | 215809 |
| 1733442000 | 323.44 | -4.71 | -1.44 | 329.64 | 329.85 | 322.84589 | 374422 |
| 1733355600 | 328.14999 | 3.24 | 1.00 | 331.5421 | 332.8499 | 324.58 | 286705 |
| 1733269200 | 324.91 | 2.84 | 0.88 | 323.82 | 327.71499 | 321.3 | 432031 |
| 1733182800 | 322.07 | 1.38 | 0.43 | 322 | 324.305 | 320.6785 | 251126 |
| 1732917840 | 320.69 | 0.53 | 0.17 | 323.75 | 325.06 | 320.69 | 129104 |
| 1732750800 | 320.16 | -3.22 | -1.00 | 325.245 | 326.82 | 319.89999 | 201314 |
| 1732664400 | 323.38 | -6.41 | -1.94 | 326.75 | 326.87 | 321.86 | 246761 |
| 1732578000 | 329.79 | 3.55 | 1.09 | 330.74 | 336.135 | 329.58 | 374531 |
| 1732318800 | 326.24 | 5.83 | 1.82 | 322.19 | 327.16 | 321.37 | 235409 |
| 1732232400 | 320.41 | 4.79 | 1.52 | 317.14999 | 323.23 | 315.7 | 222943 |
| 1732146000 | 315.62 | -1.33 | -0.42 | 317.41 | 319.06 | 314.89999 | 239730 |
| 1732059600 | 316.95 | -6.52 | -2.02 | 322.0013 | 322.145 | 316.83999 | 319830 |
| 1731973200 | 323.47 | -2.4 | -0.74 | 326.33999 | 327.62 | 323.3 | 231363 |
| 1731714000 | 325.87 | -3.76 | -1.14 | 329.44 | 332.14 | 325.63 | 249701 |
| 1731627600 | 329.63 | -1.07 | -0.32 | 332.82 | 335.31 | 328.54 | 263604 |
| 1731541200 | 330.7 | -1.18 | -0.36 | 332.485 | 337.99 | 330.19 | 340475 |
| 1731454800 | 331.88 | -1.57 | -0.47 | 331.13 | 333.77 | 328.7 | 281496 |
| 1731368400 | 333.45 | 3.26 | 0.99 | 333.2 | 334.66 | 329.315 | 216710 |
| 1731109200 | 330.19 | 5.84 | 1.80 | 325.83999 | 330.67 | 324.485 | 197460 |
| 1731022800 | 324.35 | 3.94 | 1.23 | 322 | 326.54 | 316.89999 | 339772 |
| 1730936400 | 320.41 | 6.07 | 1.93 | 329.355 | 331.895 | 317.52 | 497114 |
| 1730850000 | 314.33999 | 7.34 | 2.39 | 306.41 | 315.11 | 306.41 | 217500 |
| 1730763600 | 307 | 0.61 | 0.20 | 305.87 | 309.79989 | 304.49 | 172359 |
| 1730500800 | 306.39 | 5.7 | 1.90 | 300.39999 | 306.74 | 300.39999 | 190523 |
| 1730414400 | 300.69 | -1.21 | -0.40 | 300.11 | 302.23989 | 296.35 | 208325 |
| 1730328000 | 301.89999 | -1.64 | -0.54 | 302.72 | 305 | 300.25009 | 343508 |
| 1730241600 | 303.54 | -2.48 | -0.81 | 302.04 | 303.66 | 299.76 | 284630 |
| 1730155200 | 306.02 | 2.93 | 0.97 | 303.95 | 307.49 | 303.95 | 229456 |
| 1729896000 | 303.08999 | 4.12 | 1.38 | 300.74 | 303.39 | 298.83999 | 209369 |
| 1729809600 | 298.97 | 2.57 | 0.87 | 297.45 | 299.20999 | 293.35 | 258735 |
| 1729723200 | 296.39999 | 1.1 | 0.37 | 295.17 | 297.65499 | 293.08999 | 198809 |
| 1729636800 | 295.3 | -7.33 | -2.42 | 298.04 | 300 | 294.98 | 217191 |
| 1729550400 | 302.63 | -4.92 | -1.60 | 306.8 | 308.72 | 302.29 | 198564 |
| 1729291200 | 307.55 | 0.97 | 0.32 | 308.70999 | 309.11399 | 306.83999 | 175020 |
| 1729204800 | 306.58 | 1.58 | 0.52 | 306.29 | 308.45 | 304.01 | 234620 |
| 1729118400 | 305 | 0.48 | 0.16 | 309.12 | 309.64999 | 305 | 243127 |
| 1729032000 | 304.52 | -4.35 | -1.41 | 308.04 | 312.2 | 304.19 | 309075 |
| 1728945600 | 308.87 | 0.87 | 0.28 | 307.56 | 309.71499 | 307.415 | 234377 |
| 1728686400 | 308 | 8.43 | 2.81 | 302.24 | 308.04 | 301.79 | 200590 |
| 1728600000 | 299.57 | -5.54 | -1.82 | 300.19 | 300.44 | 297.66 | 262550 |
| 1728513600 | 305.11 | -0.32 | -0.10 | 304.81 | 306.89999 | 302.19 | 238130 |
| 1728427200 | 305.43 | -2.49 | -0.81 | 307.67 | 307.67 | 303.08999 | 233024 |
| 1728340800 | 307.92 | 1.09 | 0.36 | 304.52999 | 310.95999 | 302.67 | 286072 |
| 1728081600 | 306.83 | 8.8 | 2.95 | 301.93 | 307.245 | 301.01 | 287571 |
| 1727995200 | 298.02999 | -2.17 | -0.72 | 297.42 | 300.38 | 295.33999 | 254661 |
| 1727908800 | 300.2 | 0.85 | 0.28 | 296.54 | 302.87 | 295.11 | 529977 |
| 1727822400 | 299.35 | 23.96 | 8.70 | 291.91 | 303.04 | 285 | 1008305 |
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
