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 | 8.7 | 2.39129239734 | 363.82 | 389.23 | 362 | 1840797 | 376.22382194 | CS |
| 4 | 31.35 | 9.18896737697 | 341.17 | 389.23 | 319.07 | 1403647 | 351.08814677 | CS |
| 12 | 57.22 | 18.1477957501 | 315.3 | 389.23 | 288.07 | 1823130 | 332.01701947 | CS |
| 26 | 105.52 | 39.5205992509 | 267 | 389.23 | 257.56 | 1901250 | 313.26497285 | CS |
| 52 | 217.83 | 140.817118107 | 154.69 | 389.23 | 145.76 | 1848804 | 260.10387292 | CS |
| 156 | 143.68 | 62.7862261842 | 228.84 | 389.23 | 69.285 | 1879810 | 177.60286518 | CS |
| 260 | 255.78 | 219.102278568 | 116.74 | 389.23 | 69.285 | 1814070 | 196.46287638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726872000 | 365.17 | 4.95 | 1.37 | 363.82 | 366.79 | 362 | 1432437 |
| 1726785600 | 360.22 | 16.25 | 4.72 | 351.45 | 368.29 | 350.94 | 2726684 |
| 1726699200 | 343.97 | 1.82 | 0.53 | 342.37 | 346.82 | 340.37 | 1136159 |
| 1726612800 | 342.15 | 3.32 | 0.98 | 340.37 | 346.98 | 339.28 | 919808 |
| 1726526400 | 338.83 | 0.93 | 0.28 | 343.02 | 343.02 | 337.1501 | 1115150 |
| 1726267200 | 337.9 | 0.39 | 0.12 | 340.315 | 344.5182 | 337.53 | 949148 |
| 1726180800 | 337.51 | 0.85 | 0.25 | 339.995 | 342.17 | 337.13 | 893507 |
| 1726094400 | 336.66 | 9.66 | 2.95 | 328.11 | 337.23 | 326 | 1058719 |
| 1726008000 | 327 | 2.93 | 0.90 | 326.635 | 327.61 | 324.16 | 712666 |
| 1725921600 | 324.07 | 1.3 | 0.40 | 324.5 | 329.04 | 322.35 | 828157 |
| 1725662400 | 322.77 | -5.86 | -1.78 | 330.18 | 331.70999 | 319.07 | 1132241 |
| 1725576000 | 328.63 | -0.62 | -0.19 | 325.02999 | 329.6 | 325.02999 | 2127249 |
| 1725489600 | 329.25 | 0.65 | 0.20 | 327.8 | 336.38 | 327.07 | 825827 |
| 1725403200 | 328.6 | -14.28 | -4.16 | 340.655 | 341.85 | 326.095 | 1583514 |
| 1725057600 | 342.88 | 2.15 | 0.63 | 341.17 | 343.505 | 337.47 | 1076095 |
| 1724971200 | 340.73 | 3.17 | 0.94 | 338.8 | 344.5 | 338.8 | 1453035 |
| 1724884800 | 337.56 | -1.91 | -0.56 | 338.31 | 339.54 | 334.08999 | 975724 |
| 1724798400 | 339.47 | 3.4 | 1.01 | 333.51 | 343.26 | 333 | 1412474 |
| 1724712000 | 336.07 | -6.42 | -1.87 | 342.5 | 343.81 | 333.61 | 1183942 |
| 1724452800 | 342.49 | 0.29 | 0.08 | 341.63 | 347.9796 | 340.1759 | 1489936 |
| 1724366400 | 342.2 | -1.49 | -0.43 | 345.01 | 350.32 | 340.52 | 1706699 |
| 1724280000 | 343.69 | -2.59 | -0.75 | 346.28 | 347.86 | 343.305 | 1755730 |
| 1724193600 | 346.28 | 1.59 | 0.46 | 346.55 | 348.8499 | 342.745 | 1555827 |
| 1724107200 | 344.69 | 7.31 | 2.17 | 335.59 | 346.17 | 334.565 | 2042104 |
| 1723848000 | 337.38 | 1.79 | 0.53 | 334.64 | 338.91 | 332.82 | 1480607 |
| 1723761600 | 335.59 | 1.24 | 0.37 | 337 | 341.6371 | 333.91 | 2114946 |
| 1723675200 | 334.35 | -0.39 | -0.12 | 335.99 | 338.51 | 332.37 | 1832476 |
| 1723588800 | 334.74 | -5.62 | -1.65 | 338.79 | 340.31 | 333.8 | 2014072 |
| 1723502400 | 340.36 | 0.46 | 0.14 | 340 | 343.43 | 336.51 | 918935 |
| 1723243200 | 339.9 | 1.58 | 0.47 | 337.27 | 343.275 | 333.67 | 1212978 |
| 1723156800 | 338.32 | 14.98 | 4.63 | 328.2 | 339.49 | 324.36 | 1443350 |
| 1723070400 | 323.33999 | -3.96 | -1.21 | 329 | 335.36329 | 323.16 | 1319622 |
| 1722984000 | 327.3 | 3.27 | 1.01 | 323.99 | 330.72 | 320.38 | 1539831 |
| 1722897600 | 324.02999 | -6.82 | -2.06 | 302.01 | 325.58999 | 300.57 | 3183372 |
| 1722638400 | 330.85 | -5.65 | -1.68 | 330.635 | 332.39999 | 318.75 | 2866672 |
| 1722552000 | 336.5 | -7.44 | -2.16 | 345.09 | 359.375 | 335.01 | 2641534 |
| 1722465600 | 343.94 | 13.59 | 4.11 | 334.05 | 344.34 | 330.14 | 2115103 |
| 1722379200 | 330.35 | 6.61 | 2.04 | 323.35 | 334.64999 | 321.83 | 2507291 |
| 1722292800 | 323.74 | 1.86 | 0.58 | 323.74 | 328.07 | 319.73 | 1736380 |
| 1722033600 | 321.88 | -7.07 | -2.15 | 330.42 | 331.37 | 320.2 | 1986250 |
| 1721947200 | 328.95 | -7.57 | -2.25 | 336.82 | 337.2 | 324.08 | 2622172 |
| 1721860800 | 336.52 | 5.73 | 1.73 | 333.85 | 346.23 | 328.76 | 5395716 |
| 1721774400 | 330.79 | 35.34 | 11.96 | 339.5 | 343.4 | 326.5 | 6649592 |
| 1721688000 | 295.45 | 0.36 | 0.12 | 298 | 300.72 | 290.13 | 2402642 |
| 1721428800 | 295.08999 | 4.93 | 1.70 | 296.68 | 298.38 | 292.94 | 1747512 |
| 1721342400 | 290.16 | -4.58 | -1.55 | 295.6 | 298.32 | 288.07 | 1817043 |
| 1721256000 | 294.74 | -3.76 | -1.26 | 295.39999 | 299.38 | 290.87 | 1925647 |
| 1721169600 | 298.5 | -3.65 | -1.21 | 303.77999 | 304.87 | 294.85 | 1424341 |
| 1721083200 | 302.14999 | -0.12 | -0.04 | 302.27 | 308.12 | 299.39999 | 1145175 |
| 1720824000 | 302.27 | 1.29 | 0.43 | 302.13 | 307.44 | 300.39 | 1244314 |
| 1720737600 | 300.98 | -4.01 | -1.31 | 312.73 | 314.02 | 297.11 | 2242448 |
| 1720651200 | 304.99 | -6.56 | -2.11 | 308 | 312.31 | 304.85 | 2219587 |
| 1720564800 | 311.55 | -2.16 | -0.69 | 315.26 | 315.43 | 310.64 | 1448605 |
| 1720478400 | 313.70999 | -3.14 | -0.99 | 321.94 | 322 | 309.01 | 1733332 |
| 1720219200 | 316.85 | 2.05 | 0.65 | 315.3 | 317.08999 | 313.52999 | 939749 |
| 1720040640 | 314.8 | -0.75 | -0.24 | 315.3 | 316.08 | 311.01 | 661797 |
| 1719960000 | 315.55 | 1.71 | 0.54 | 314.02 | 316.645 | 309.43 | 913220 |
| 1719873600 | 313.83999 | 0.05 | 0.02 | 313.64 | 314.42 | 306.81 | 1080519 |
| 1719614400 | 313.79 | -1.59 | -0.50 | 315.39 | 317.99 | 306.20999 | 4934727 |
| 1719528000 | 315.38 | -3.58 | -1.12 | 319.29 | 324.56 | 314.24 | 1492421 |
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
