We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.81 | 0.560718711276 | 322.8 | 331.53 | 313.8 | 5624426 | 320.3441763 | CS |
| 4 | -8.13 | -2.44334916151 | 332.74 | 346.45 | 313.8 | 5083376 | 331.28042741 | CS |
| 12 | 34.32 | 11.8226600985 | 290.29 | 369 | 288.83 | 6253449 | 335.08088097 | CS |
| 26 | 70.66 | 27.8243748769 | 253.95 | 369 | 232.21 | 5731834 | 297.49797165 | CS |
| 52 | 56.32 | 20.9922099221 | 268.29 | 369 | 212 | 6344191 | 281.45578334 | CS |
| 156 | 96.16 | 42.0923615671 | 228.45 | 369 | 126.34 | 6803670 | 215.84037728 | CS |
| 260 | 141.04 | 76.8317263169 | 183.57 | 369 | 115.29 | 6822806 | 218.80007357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 324.56 | 4.56 | 1.43 | 327 | 329.5699 | 323.07 | 6284532 |
| 1737070800 | 320 | -1.16 | -0.36 | 321.89999 | 327.72 | 319.55 | 5045194 |
| 1736984400 | 321.16 | -2.38 | -0.74 | 330.2 | 331.52999 | 320.77999 | 6029424 |
| 1736898000 | 323.54 | 4.47 | 1.40 | 325.225 | 329.935 | 321.5 | 5931083 |
| 1736811600 | 319.07 | 1.22 | 0.38 | 315.74 | 320.55 | 313.8 | 4581252 |
| 1736552400 | 317.85 | -9.05 | -2.77 | 322.8 | 322.8 | 316.02 | 6535177 |
| 1736379600 | 326.89999 | 1.97 | 0.61 | 326.6 | 328.8 | 323.11 | 3787305 |
| 1736293200 | 324.93 | -5.6 | -1.69 | 330.01 | 331.5 | 322.91 | 4637489 |
| 1736206800 | 330.52999 | -2.37 | -0.71 | 334.02 | 336.6 | 327.27999 | 5764354 |
| 1735947600 | 332.89999 | 2.24 | 0.68 | 332.2 | 333.44 | 329.27 | 4099570 |
| 1735861200 | 330.66 | -3.67 | -1.10 | 336.34 | 338.92 | 327.81 | 4801943 |
| 1735688400 | 334.33 | -1.41 | -0.42 | 335.6 | 337.15 | 332.41 | 3024509 |
| 1735602000 | 335.74 | -2.71 | -0.80 | 333.41 | 338.1078 | 331.61 | 3411216 |
| 1735342800 | 338.45 | -3.27 | -0.96 | 340.35 | 342.27 | 335.27 | 3218521 |
| 1735256400 | 341.72 | -2.71 | -0.79 | 344.5 | 344.88 | 341.0312 | 3482113 |
| 1735077840 | 344.43 | 1.53 | 0.45 | 343.68 | 344.95 | 340.83 | 1811604 |
| 1734997200 | 342.9 | -0.75 | -0.22 | 342.62 | 343.8457 | 336.68 | 5326468 |
| 1734738000 | 343.65 | 7.42 | 2.21 | 332.74 | 346.45 | 331.1395 | 14930172 |
| 1734651600 | 336.23 | -1 | -0.30 | 341.62 | 343.53 | 335.43 | 7417851 |
| 1734565200 | 337.23 | -13.74 | -3.91 | 353.56 | 354.77 | 335.24 | 8389811 |
| 1734478800 | 350.97 | -6.26 | -1.75 | 356 | 357.23 | 349.11 | 6905242 |
| 1734392400 | 357.23 | 2.92 | 0.82 | 350.78 | 358.07 | 350.56 | 5492380 |
| 1734133200 | 354.31 | -3.72 | -1.04 | 364 | 364.8 | 352.5 | 5537231 |
| 1734046800 | 358.03 | 3.18 | 0.90 | 355 | 360 | 352.92 | 5414397 |
| 1733960400 | 354.85 | 6.03 | 1.73 | 353.49 | 360.2 | 351.88 | 7540924 |
| 1733874000 | 348.82 | -2.75 | -0.78 | 351.99 | 355.49 | 347.43 | 6030308 |
| 1733787600 | 351.57 | -10.42 | -2.88 | 360 | 361.7 | 350.79 | 6467825 |
| 1733528400 | 361.99 | 0.61 | 0.17 | 364.91 | 367.15 | 361.0908 | 5735509 |
| 1733442000 | 361.38 | -6.49 | -1.76 | 360.36 | 365.45 | 356.67 | 10956622 |
| 1733355600 | 367.87 | 36.44 | 10.99 | 367 | 369 | 356.65 | 24723676 |
| 1733269200 | 331.43 | 0.42 | 0.13 | 328.5 | 332.79989 | 323.64999 | 12315554 |
| 1733182800 | 331.01 | 1.02 | 0.31 | 332 | 334.5 | 330.11 | 6058779 |
| 1732917840 | 329.99 | -0.02 | -0.01 | 329.33999 | 331.99 | 327.25 | 3517588 |
| 1732750800 | 330.01 | -13.17 | -3.84 | 336.81 | 337.38 | 328.88 | 7470245 |
| 1732664400 | 343.18 | 4.07 | 1.20 | 342 | 343.81 | 339.14 | 4487693 |
| 1732578000 | 339.11 | -2.91 | -0.85 | 345 | 347.85 | 338.29 | 6975004 |
| 1732318800 | 342.02 | 6.24 | 1.86 | 339.74 | 342.81 | 335.78 | 5648619 |
| 1732232400 | 335.78 | 10.08 | 3.09 | 331.35 | 342.9396 | 328.6 | 8362387 |
| 1732146000 | 325.7 | 2.27 | 0.70 | 326.39 | 327.26 | 322.01 | 3761776 |
| 1732059600 | 323.43 | 1.18 | 0.37 | 319.2 | 324.7 | 316.00009 | 5467979 |
| 1731973200 | 322.25 | -3.01 | -0.93 | 326.85 | 327 | 320.205 | 4250835 |
| 1731714000 | 325.26 | -6.39 | -1.93 | 326.93 | 330.26 | 324.18 | 7083095 |
| 1731627600 | 331.64999 | -10.07 | -2.95 | 342.44 | 346 | 330.82 | 7625053 |
| 1731541200 | 341.72 | 0.57 | 0.17 | 341.3 | 348.1906 | 338.77 | 6902024 |
| 1731454800 | 341.15 | -0.58 | -0.17 | 339.29 | 348.86 | 338.51 | 7658691 |
| 1731368400 | 341.73 | 19.78 | 6.14 | 325.55 | 344.88 | 325.25 | 13952059 |
| 1731109200 | 321.95 | 11.17 | 3.59 | 310.02999 | 322.81 | 309.437 | 8482551 |
| 1731022800 | 310.77999 | 3.88 | 1.26 | 307.5 | 312.19 | 306.00009 | 5720708 |
| 1730936400 | 306.89999 | 9.41 | 3.16 | 305.75 | 308.56 | 303.70999 | 5715723 |
| 1730850000 | 297.49 | -0.52 | -0.17 | 297.64 | 298.81 | 294.74 | 4453263 |
| 1730763600 | 298.01 | 3.29 | 1.12 | 298.44 | 300.18 | 292.92 | 5108177 |
| 1730500800 | 294.72 | 3.35 | 1.15 | 290.70999 | 296.99 | 290 | 3527070 |
| 1730414400 | 291.37 | -5.03 | -1.70 | 292 | 296.08999 | 289.55 | 4299833 |
| 1730328000 | 296.39999 | -2.49 | -0.83 | 298.32 | 299.54 | 296.35 | 2823985 |
| 1730241600 | 298.89 | 5.12 | 1.74 | 294 | 300.595 | 292.81 | 4277411 |
| 1730155200 | 293.77 | 3.31 | 1.14 | 292.99 | 296.07 | 292.49 | 3867254 |
| 1729896000 | 290.45999 | 3.7 | 1.29 | 290.29 | 294.38 | 288.83 | 3350626 |
| 1729809600 | 286.76 | 2.33 | 0.82 | 286.56 | 288.91 | 285.18 | 3209431 |
| 1729723200 | 284.43 | -3.9 | -1.35 | 287.77999 | 288.3032 | 282.6176 | 3215000 |
| 1729636800 | 288.33 | -2.96 | -1.02 | 289.62 | 291.942 | 287.64999 | 3099933 |
| 1729550400 | 291.29 | -1.65 | -0.56 | 289.06 | 292.92 | 288.04 | 2710523 |
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
