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 | 6.4 | 2.07086232001 | 309.05 | 323.2 | 304.39999 | 1770 | 314.86372488 | DE |
| 4 | 36.95 | 13.2675044883 | 278.5 | 323.2 | 267.1 | 1509 | 293.19810254 | DE |
| 12 | 35.65 | 12.7412437455 | 279.8 | 323.2 | 225.4 | 2027 | 270.06440635 | DE |
| 26 | 100.85 | 46.9944082013 | 214.6 | 323.2 | 206.9 | 2748 | 257.29137919 | DE |
| 52 | 142.9 | 82.8165749058 | 172.55 | 323.2 | 160.05 | 2103 | 243.59719075 | DE |
| 156 | 142.9 | 82.8165749058 | 172.55 | 323.2 | 160.05 | 2103 | 243.59719075 | DE |
| 260 | 142.9 | 82.8165749058 | 172.55 | 323.2 | 160.05 | 2103 | 243.59719075 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 315.2 | -3.75 | -1.18 | 319 | 319 | 306.7 | 3052 |
| 1718915160 | 318.95 | 3.45 | 1.09 | 318.55 | 322.39999 | 314.7 | 1392 |
| 1718828820 | 315.5 | -0.95 | -0.30 | 316.7 | 318.5 | 315.05 | 646 |
| 1718742360 | 316.45 | -0.5 | -0.16 | 316.14999 | 323.2 | 314.6 | 2471 |
| 1718656020 | 316.95 | 9.05 | 2.94 | 308.39999 | 318.64999 | 304.39999 | 2234 |
| 1718396820 | 307.89999 | -0.45 | -0.15 | 309.05 | 311 | 305 | 2108 |
| 1718310420 | 308.35 | 20.65 | 7.18 | 290.39999 | 308.35 | 290 | 3625 |
| 1718224020 | 287.7 | 3.85 | 1.36 | 286.6 | 288.7 | 279.05 | 1507 |
| 1718137620 | 283.85 | 7.9 | 2.86 | 277.39999 | 284 | 274.7 | 858 |
| 1718051220 | 275.95 | 0.65 | 0.24 | 277.39999 | 277.6 | 272.39999 | 1102 |
| 1717792020 | 275.3 | 4 | 1.47 | 273.8 | 278.7 | 271.35 | 443 |
| 1717705620 | 271.3 | -2.9 | -1.06 | 274.55 | 274.7 | 269.3 | 827 |
| 1717619220 | 274.2 | 4.75 | 1.76 | 271.45 | 277.8 | 267.89999 | 995 |
| 1717532820 | 269.45 | -1.55 | -0.57 | 270.39999 | 273 | 267.75 | 631 |
| 1717446420 | 271 | -1.7 | -0.62 | 276.2 | 279.35 | 267.1 | 1131 |
| 1717187220 | 272.7 | -6.9 | -2.47 | 278.45 | 281.39999 | 269.35 | 2547 |
| 1717100820 | 279.6 | -6.1 | -2.14 | 284.5 | 284.5 | 278.89999 | 865 |
| 1717014420 | 285.7 | 1.6 | 0.56 | 282.95 | 287.5 | 280.75 | 1800 |
| 1716928020 | 284.1 | 2.15 | 0.76 | 283.3 | 287.95 | 282.6 | 1079 |
| 1716841560 | 281.95 | -0.6 | -0.21 | 283.95 | 284 | 277.55 | 2026 |
| 1716582420 | 282.55 | 3.4 | 1.22 | 278.5 | 284.2 | 276.5 | 2490 |
| 1716496020 | 279.14999 | -15.1 | -5.13 | 289.75 | 290.95 | 267.05 | 3559 |
| 1716409620 | 294.25 | 1.3 | 0.44 | 293.45 | 296.5 | 292.14999 | 757 |
| 1716323160 | 292.95 | -2.45 | -0.83 | 294.95 | 294.95 | 287.39999 | 1466 |
| 1716236760 | 295.39999 | 0.5 | 0.17 | 295 | 298.3 | 294.05 | 679 |
| 1715977620 | 294.89999 | -0.7 | -0.24 | 294.14999 | 299.7 | 292.35 | 1020 |
| 1715891220 | 295.6 | -4.05 | -1.35 | 299.95 | 304.85 | 295.6 | 2137 |
| 1715804820 | 299.64999 | 10.9 | 3.77 | 288.75 | 299.64999 | 288.55 | 1780 |
| 1715718420 | 288.75 | 1.05 | 0.36 | 288.14999 | 289.3 | 284.35 | 1281 |
| 1715631960 | 287.7 | -4.45 | -1.52 | 292 | 293.5 | 284.1 | 3617 |
| 1715372820 | 292.14999 | 19.65 | 7.21 | 275.55 | 292.89999 | 275.55 | 3864 |
| 1715286420 | 272.5 | 2.5 | 0.93 | 269.35 | 272.55 | 268.75 | 401 |
| 1715200020 | 270 | 15 | 5.88 | 270.2 | 275.39999 | 260 | 4066 |
| 1715113620 | 255 | -4.2 | -1.62 | 258.39999 | 259.75 | 252.25 | 1838 |
| 1715027220 | 259.2 | 4 | 1.57 | 254 | 259.75 | 253.35 | 1603 |
| 1714768020 | 255.2 | 11.1 | 4.55 | 247.2 | 258.3 | 247.2 | 1092 |
| 1714681560 | 244.1 | 3.25 | 1.35 | 240.5 | 244.1 | 237.45 | 1076 |
| 1714508820 | 240.85 | -4.1 | -1.67 | 246.95 | 247.4 | 240.85 | 537 |
| 1714422420 | 244.95 | -3.5 | -1.41 | 248.95 | 251.65 | 244.1 | 1039 |
| 1714163220 | 248.45 | 1.35 | 0.55 | 250.05 | 257.05 | 248.05 | 2341 |
| 1714076820 | 247.1 | 8.9 | 3.74 | 239.35 | 249.95 | 235 | 1604 |
| 1713990420 | 238.2 | 3.35 | 1.43 | 236.25 | 244.05 | 235.25 | 2081 |
| 1713903960 | 234.85 | 4.2 | 1.82 | 230.95 | 235.4 | 229.3 | 1539 |
| 1713817560 | 230.65 | 0.1 | 0.04 | 230.7 | 234.05 | 225.4 | 4101 |
| 1713558420 | 230.55 | -11 | -4.55 | 241 | 241.85 | 230.45 | 5306 |
| 1713472020 | 241.55 | -1 | -0.41 | 243.6 | 246.2 | 236.7 | 2046 |
| 1713385620 | 242.55 | -5.55 | -2.24 | 248.7 | 248.8 | 241 | 1864 |
| 1713299220 | 248.1 | 1.5 | 0.61 | 246.55 | 250.45 | 241.45 | 5322 |
| 1713212820 | 246.6 | -9.35 | -3.65 | 254 | 258.3 | 246.45 | 5185 |
| 1712953620 | 255.95 | -20.9 | -7.55 | 277 | 279.95 | 252.45 | 4977 |
| 1712867220 | 276.85 | 8.7 | 3.24 | 269.45 | 277.7 | 266.55 | 1105 |
| 1712780760 | 268.14999 | -2.35 | -0.87 | 271.25 | 272.85 | 264.8 | 977 |
| 1712694360 | 270.5 | -3.35 | -1.22 | 275 | 276.95 | 263.75 | 1586 |
| 1712607960 | 273.85 | 0.35 | 0.13 | 273.89999 | 276.3 | 271.45 | 4231 |
| 1712348820 | 273.5 | 7.35 | 2.76 | 267.05 | 275.5 | 266.35 | 1484 |
| 1712262360 | 266.14999 | -9.65 | -3.50 | 275.8 | 279.7 | 265.89999 | 3980 |
| 1712175960 | 275.8 | 6.6 | 2.45 | 270.7 | 278.8 | 267.2 | 1450 |
| 1712089560 | 269.2 | 0.2 | 0.07 | 279.8 | 281.45 | 264.1 | 2920 |
| 1711661160 | 269 | 2.1 | 0.79 | 266.8 | 271.2 | 264.7 | 1861 |
| 1711574820 | 266.89999 | -9.8 | -3.54 | 273.5 | 277.39999 | 262.3 | 3071 |
| 1711488360 | 276.7 | -5.8 | -2.05 | 282.39999 | 285 | 273.5 | 2465 |
| 1711401960 | 282.5 | 0 | 0.00 | 282.89999 | 283.89999 | 279.5 | 2084 |
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
