We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.44 | -4.2450674974 | 481.5 | 490.665 | 446.78 | 1997746 | 464.64796425 | CS |
| 4 | -10.75 | -2.27845954939 | 471.81 | 506.4729 | 446.78 | 3451639 | 479.68356211 | CS |
| 12 | 83.81 | 22.2160371107 | 377.25 | 506.4729 | 362.31 | 2559385 | 443.28307061 | CS |
| 26 | 149.66 | 48.0603725112 | 311.4 | 506.4729 | 288.07 | 2121191 | 393.75152962 | CS |
| 52 | 270.82 | 142.357022708 | 190.24 | 506.4729 | 185.37 | 2029002 | 332.50840228 | CS |
| 156 | 230.31 | 99.8093174431 | 230.75 | 506.4729 | 69.285 | 1976052 | 200.45404152 | CS |
| 260 | 310.33 | 205.884694487 | 150.73 | 506.4729 | 69.285 | 1862101 | 214.6661689 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 460.88 | 6.72 | 1.48 | 445.27 | 464.465 | 444.17 | 1833930 |
| 1734651600 | 454.16 | 5.51 | 1.23 | 453.92 | 460.78 | 450.01 | 1858145 |
| 1734565200 | 448.65 | -25.72 | -5.42 | 478.9 | 482.67 | 446.78 | 3385596 |
| 1734478800 | 474.37 | -10.53 | -2.17 | 479.91 | 483.82 | 471.7001 | 1915436 |
| 1734392400 | 484.9 | 1.59 | 0.33 | 480.67 | 490.665 | 480.67 | 1398531 |
| 1734133200 | 483.31 | 3.2 | 0.67 | 481.5 | 484.6 | 474.54 | 1431021 |
| 1734046800 | 480.11 | 3.2 | 0.67 | 477 | 487.8199 | 475 | 1606858 |
| 1733960400 | 476.91 | 5.33 | 1.13 | 473.53 | 478.94 | 469.505 | 1948013 |
| 1733874000 | 471.58 | -10.94 | -2.27 | 479.8 | 488.4291 | 465.3401 | 2783090 |
| 1733787600 | 482.52 | -16.11 | -3.23 | 496.52 | 497 | 481 | 2902689 |
| 1733528400 | 498.63 | 5.12 | 1.04 | 495.22 | 499.02 | 487.69 | 1840591 |
| 1733442000 | 493.51 | -8.87 | -1.77 | 492.75 | 495.06 | 480.66 | 2240177 |
| 1733355600 | 502.38 | 9.06 | 1.84 | 493.5 | 506.4729 | 490.2277 | 2489014 |
| 1733269200 | 493.32 | 13.05 | 2.72 | 478.11 | 494 | 477 | 2159072 |
| 1733182800 | 480.27 | 3.31 | 0.69 | 477.4 | 482.38 | 473.01 | 2040007 |
| 1732917840 | 476.96 | 1.72 | 0.36 | 477.92 | 478.87 | 473.33 | 981171 |
| 1732750800 | 475.24 | -1.37 | -0.29 | 479.89 | 484.29 | 473.175 | 2042995 |
| 1732664400 | 476.61 | -4.77 | -0.99 | 477.55 | 482.72 | 474.335 | 2659378 |
| 1732578000 | 481.38 | 6.34 | 1.33 | 483.35 | 484.84 | 466.88 | 27604287 |
| 1732318800 | 475.04 | 4.34 | 0.92 | 471.81 | 480.09 | 469.49 | 2295075 |
| 1732232400 | 470.7 | 0.69 | 0.15 | 469 | 473.62 | 465.5035 | 2181534 |
| 1732146000 | 470.01 | 6.18 | 1.33 | 467.78 | 473 | 460.6487 | 2385551 |
| 1732059600 | 463.83 | 9.47 | 2.08 | 454.3 | 465.21 | 450 | 2798257 |
| 1731973200 | 454.36 | -3.96 | -0.86 | 458 | 460.64 | 452.49 | 2949805 |
| 1731714000 | 458.32 | -19.18 | -4.02 | 474 | 474 | 457.54 | 3022810 |
| 1731627600 | 477.5 | 10.13 | 2.17 | 471 | 489.69 | 466.36 | 5043899 |
| 1731541200 | 467.37 | 47.89 | 11.42 | 460.28 | 473 | 445.0001 | 12047620 |
| 1731454800 | 419.48 | 9.29 | 2.26 | 415.81 | 420 | 411.4 | 6549049 |
| 1731368400 | 410.19 | 9.51 | 2.37 | 405.11 | 412.95 | 404.79 | 3284594 |
| 1731109200 | 400.68 | 0.84 | 0.21 | 399.15 | 405.93 | 397.33 | 2037765 |
| 1731022800 | 399.84 | 8.68 | 2.22 | 399.3 | 403.76 | 391.42 | 2694011 |
| 1730936400 | 391.16 | 8.53 | 2.23 | 387.62 | 392.12 | 376.04 | 1973069 |
| 1730850000 | 382.63 | 4.9 | 1.30 | 380.27 | 384.07 | 378.38 | 1018962 |
| 1730763600 | 377.73 | -6.77 | -1.76 | 382.45 | 383.745 | 377.11 | 1234516 |
| 1730500800 | 384.5 | -0.6 | -0.16 | 383.68 | 389.33 | 380.63 | 1544603 |
| 1730414400 | 385.1 | -8.92 | -2.26 | 392.52 | 393.74 | 381.67 | 1784658 |
| 1730328000 | 394.02 | 2.79 | 0.71 | 391.68 | 395.68 | 389.14 | 1344945 |
| 1730241600 | 391.23 | 6.87 | 1.79 | 386.7 | 397.195 | 384.22 | 1922977 |
| 1730155200 | 384.36 | 5.2 | 1.37 | 388.9 | 388.9 | 381.1 | 1299167 |
| 1729896000 | 379.16 | 2.29 | 0.61 | 376.7 | 382.9999 | 376 | 788448 |
| 1729809600 | 376.87 | -2.97 | -0.78 | 382 | 383.59 | 376.03 | 896397 |
| 1729723200 | 379.84 | -7.79 | -2.01 | 387.63 | 388.73 | 378.9 | 1289187 |
| 1729636800 | 387.63 | 5.66 | 1.48 | 381.99 | 389.48 | 381.8 | 1945411 |
| 1729550400 | 381.97 | 3.09 | 0.82 | 377 | 382.55 | 376.06 | 1091730 |
| 1729291200 | 378.88 | 12.13 | 3.31 | 370 | 384.21 | 368.71 | 1680117 |
| 1729204800 | 366.75 | -4.94 | -1.33 | 372.38 | 373.9899 | 366.65 | 1242037 |
| 1729118400 | 371.69 | -0.91 | -0.24 | 375 | 376.86 | 368.41 | 997013 |
| 1729032000 | 372.6 | 0.1 | 0.03 | 373.61 | 374.2 | 364.2564 | 1087117 |
| 1728945600 | 372.5 | -1.2 | -0.32 | 375 | 377.18 | 370.23 | 948598 |
| 1728686400 | 373.7 | -4.3 | -1.14 | 379.11 | 380 | 373.39 | 1260486 |
| 1728600000 | 378 | 4.02 | 1.07 | 375 | 382.7675 | 374.92 | 1680960 |
| 1728513600 | 373.98 | 3.6 | 0.97 | 370 | 376.14 | 368.35 | 1060966 |
| 1728427200 | 370.38 | 7.43 | 2.05 | 366.58 | 371.9528 | 365.03 | 1023198 |
| 1728340800 | 362.95 | -8.5 | -2.29 | 368.01 | 371 | 362.31 | 1747142 |
| 1728081600 | 371.45 | -1.15 | -0.31 | 376.38 | 379.48 | 368.11 | 1095055 |
| 1727995200 | 372.6 | -2.15 | -0.57 | 372.57 | 376.69 | 371.74 | 946039 |
| 1727908800 | 374.75 | -0.65 | -0.17 | 374.46 | 377.3679 | 371.53 | 1504480 |
| 1727822400 | 375.4 | 6.87 | 1.86 | 370.49 | 375.66 | 367.93 | 1565757 |
| 1727736000 | 368.53 | -0.67 | -0.18 | 369.05 | 373.38 | 366.25 | 1551908 |
| 1727476800 | 369.2 | -9.96 | -2.63 | 377.25 | 377.69 | 365.91 | 2902714 |
| 1727390400 | 379.16 | -4.8 | -1.25 | 386.72 | 389.23 | 373.08 | 1779801 |
| 1727304000 | 383.96 | 3.6 | 0.95 | 377.8 | 386.96 | 375.711 | 1667178 |
| 1727217600 | 380.36 | 11.35 | 3.08 | 374.83 | 382.6 | 371 | 2546889 |
| 1727131200 | 369.01 | 3.84 | 1.05 | 367 | 371.11 | 363.53 | 1777682 |
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
