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 | -15.05 | -2.7195027195 | 553.41 | 554.8 | 530.2 | 19877 | 540.62361651 | CS |
| 4 | 14.12 | 2.69342285976 | 524.24 | 563.96 | 516 | 21502 | 542.82300271 | CS |
| 12 | -24.08 | -4.28134556575 | 562.44 | 596.885 | 515.95 | 28552 | 544.14521655 | CS |
| 26 | -11.19 | -2.03621144573 | 549.55 | 596.885 | 494.04 | 29363 | 539.61564764 | CS |
| 52 | 20.36 | 3.9305019305 | 518 | 649.9999 | 494.04 | 36690 | 562.38641181 | CS |
| 156 | 187.99 | 53.6547078802 | 350.37 | 649.9999 | 280.28 | 38713 | 418.41040868 | CS |
| 260 | 40.21 | 8.07186590384 | 498.15 | 649.9999 | 280.28 | 40521 | 402.99003477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 538.36 | 3.66 | 0.68 | 532.12 | 538.83 | 532.12 | 13569 |
| 1732059600 | 534.7 | -3.37 | -0.63 | 531.38 | 537.37 | 530.2 | 26325 |
| 1731973200 | 538.07 | -11.54 | -2.10 | 553.04 | 553.09 | 536.29 | 21388 |
| 1731714000 | 549.61 | 4.93 | 0.91 | 548.58 | 554.505 | 545 | 17590 |
| 1731627600 | 544.67999 | -4.52 | -0.82 | 553.41 | 554.79999 | 542.12 | 20511 |
| 1731541200 | 549.2 | -3.88 | -0.70 | 553.15 | 557.6 | 549.07 | 30094 |
| 1731454800 | 553.08 | -5.13 | -0.92 | 554.99 | 558.21 | 548.62 | 24072 |
| 1731368400 | 558.21 | 0.9 | 0.16 | 559.73 | 559.99 | 553.82 | 19805 |
| 1731109200 | 557.30999 | -1.57 | -0.28 | 556.32 | 560.75 | 554.19 | 17229 |
| 1731022800 | 558.88 | -4.97 | -0.88 | 560.22 | 561.62 | 553.77 | 23169 |
| 1730936400 | 563.85 | 29.43 | 5.51 | 556.01 | 563.96 | 552.87 | 24208 |
| 1730850000 | 534.41999 | 9.55 | 1.82 | 521.25 | 535.105 | 521.25 | 12549 |
| 1730763600 | 524.87 | -5.54 | -1.04 | 532.4 | 535.89 | 524.5 | 14746 |
| 1730500800 | 530.41 | 5.44 | 1.04 | 523.62 | 534.515 | 523.62 | 24286 |
| 1730414400 | 524.97 | -6.7 | -1.26 | 528.24 | 532.91999 | 524.52 | 20040 |
| 1730328000 | 531.66999 | -5.92 | -1.10 | 540.33 | 542.66 | 531.16999 | 16220 |
| 1730241600 | 537.59 | 0.54 | 0.10 | 536.77 | 539.07 | 531.85 | 21460 |
| 1730155200 | 537.04999 | -1.59 | -0.30 | 543.92999 | 543.92999 | 535.1526 | 25470 |
| 1729896000 | 538.64 | -1.75 | -0.32 | 537.48 | 544.04999 | 529.91999 | 26587 |
| 1729809600 | 540.39 | 21.78 | 4.20 | 524.24 | 545.99 | 516 | 30720 |
| 1729723200 | 518.61 | -1 | -0.19 | 518.49 | 521.72 | 515.95 | 32041 |
| 1729636800 | 519.61 | 0.32 | 0.06 | 518.80999 | 525.303 | 516.26 | 30427 |
| 1729550400 | 519.29 | -5.73 | -1.09 | 527.44 | 527.99 | 518.26 | 22875 |
| 1729291200 | 525.02 | -3.78 | -0.71 | 529 | 529.16 | 523.42499 | 19905 |
| 1729204800 | 528.79999 | -1.13 | -0.21 | 526.80999 | 529.47 | 524.86 | 13623 |
| 1729118400 | 529.92999 | 3.38 | 0.64 | 529.19 | 536 | 529.19 | 24086 |
| 1729032000 | 526.54999 | -0.44 | -0.08 | 529.17999 | 531.74969 | 525.80999 | 25293 |
| 1728945600 | 526.99 | 1.76 | 0.34 | 523.35 | 528.105 | 523.35 | 12035 |
| 1728686400 | 525.23 | 1.58 | 0.30 | 525.28 | 528.79999 | 524.35 | 18175 |
| 1728600000 | 523.65 | -1.13 | -0.22 | 520.2 | 528 | 520.2 | 17510 |
| 1728513600 | 524.78 | 1.75 | 0.33 | 524.2 | 526.335 | 519.84 | 40761 |
| 1728427200 | 523.03 | 0.37 | 0.07 | 517.63 | 523.29999 | 517.04 | 41259 |
| 1728340800 | 522.66 | -6.63 | -1.25 | 526.34 | 526.34 | 519.95 | 21035 |
| 1728081600 | 529.29 | -0.31 | -0.06 | 533.36 | 533.36 | 524.16 | 23485 |
| 1727995200 | 529.6 | -10.37 | -1.92 | 540.4 | 540.4 | 529.455 | 19568 |
| 1727908800 | 539.97 | -7.04 | -1.29 | 548.02 | 551.17999 | 537.835 | 24422 |
| 1727822400 | 547.01 | -4.88 | -0.88 | 552.41999 | 556.74 | 544.92999 | 22909 |
| 1727736000 | 551.89 | -0.84 | -0.15 | 550.01 | 552.01 | 545.58 | 24663 |
| 1727476800 | 552.73 | -4.57 | -0.82 | 560 | 561.1 | 551.93499 | 15783 |
| 1727390400 | 557.29999 | 7.14 | 1.30 | 551.32 | 560.2 | 551.04 | 20122 |
| 1727304000 | 550.16 | -5.87 | -1.06 | 558.04 | 559.79999 | 548.67999 | 25539 |
| 1727217600 | 556.03 | 2.57 | 0.46 | 552.9 | 562.1 | 552.9 | 29308 |
| 1727131200 | 553.46 | 13.34 | 2.47 | 542.1 | 554.41 | 541 | 50680 |
| 1726872000 | 540.12 | -13.86 | -2.50 | 545.13 | 548.535 | 539.565 | 239669 |
| 1726785600 | 553.98 | 5.94 | 1.08 | 553.83 | 559.865 | 550.51 | 26548 |
| 1726699200 | 548.04 | -6.46 | -1.17 | 555.32 | 558.77 | 547.54999 | 25223 |
| 1726612800 | 554.5 | -6.1 | -1.09 | 560.48 | 565.205 | 554.5 | 25749 |
| 1726526400 | 560.6 | 3.39 | 0.61 | 559.98 | 565.46 | 557.04 | 21971 |
| 1726267200 | 557.21 | 4.43 | 0.80 | 557 | 559.905 | 551.6 | 31639 |
| 1726180800 | 552.78 | -5.42 | -0.97 | 555.44 | 559.48 | 548.59 | 24036 |
| 1726094400 | 558.2 | -10.27 | -1.81 | 563.44 | 565.85 | 554.42999 | 42311 |
| 1726008000 | 568.47 | -9.92 | -1.72 | 580.94 | 580.94 | 563.44 | 38755 |
| 1725921600 | 578.39 | 43.18 | 8.07 | 539.66999 | 596.885 | 538.74 | 65454 |
| 1725662400 | 535.21 | -5 | -0.93 | 540.39 | 545.01 | 533.52 | 14090 |
| 1725576000 | 540.21 | -10.63 | -1.93 | 551.74 | 551.74 | 539.52 | 19595 |
| 1725489600 | 550.84 | -5.12 | -0.92 | 551.98 | 555.83 | 545.405 | 18250 |
| 1725403200 | 555.96 | -17.81 | -3.10 | 570.24 | 570.24 | 554.18499 | 28676 |
| 1725057600 | 573.77 | 5.6 | 0.99 | 570.48 | 573.97 | 565.85 | 27409 |
| 1724971200 | 568.16999 | 10.53 | 1.89 | 562.44 | 570.45 | 556.57 | 29669 |
| 1724884800 | 557.64 | 2.84 | 0.51 | 556.41 | 562.79999 | 554.76 | 17361 |
| 1724798400 | 554.79999 | -2.22 | -0.40 | 555.7 | 558.4 | 554.61 | 13583 |
| 1724712000 | 557.02 | -6.01 | -1.07 | 563.03 | 569.79999 | 555.365 | 18451 |
| 1724452800 | 563.03 | 5.4 | 0.97 | 560.7 | 565.48 | 557.92999 | 15058 |
| 1724366400 | 557.63 | -0.73 | -0.13 | 561.48 | 561.87 | 556.135 | 13609 |
| 1724280000 | 558.36 | 6.51 | 1.18 | 552.49 | 559.23 | 551.29999 | 12314 |
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
