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 | -3.61 | -1.19595825741 | 301.85 | 313.65 | 294.45 | 1708 | 297.85761152 | CS |
| 4 | -16.76 | -5.32063492063 | 315 | 322.3 | 294.45 | 634 | 298.86454785 | CS |
| 12 | -11.76 | -3.7935483871 | 310 | 333.305 | 294.45 | 341 | 307.92612266 | CS |
| 26 | 13.24 | 4.64561403509 | 285 | 333.305 | 265.35 | 246 | 298.29336552 | CS |
| 52 | 46.24 | 18.3492063492 | 252 | 333.305 | 248.68 | 271 | 284.64496715 | CS |
| 156 | 78.19 | 35.5328334469 | 220.05 | 333.305 | 152.26 | 739 | 215.23283243 | CS |
| 260 | 60.99 | 25.7070600632 | 237.25 | 333.305 | 121.25 | 916 | 213.13665379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 298.24 | -13.89 | -4.45 | 307.666 | 307.666 | 298.24 | 519 |
| 1732573560 | 312.13 | 4.27 | 1.39 | 309.735 | 312.13 | 306 | 216 |
| 1732314000 | 307.86 | -5.78 | -1.84 | 310.95 | 310.95 | 307.86 | 458 |
| 1732227900 | 313.64 | 13.59 | 4.53 | 313.64999 | 313.64999 | 309.325 | 78 |
| 1732141740 | 300.055 | 5.31 | 1.80 | 294.45 | 302.616 | 294.45 | 2886 |
| 1732054800 | 294.75 | -7.85 | -2.59 | 301.85 | 301.85 | 294.75 | 4903 |
| 1731968640 | 302.6 | 0.75 | 0.25 | 302.6 | 302.6 | 302.6 | 90 |
| 1731709260 | 301.854 | -0.31 | -0.10 | 300.45 | 301.854 | 300.45 | 65 |
| 1731622800 | 302.16359 | -6.84 | -2.21 | 296.83999 | 302.16359 | 296.83999 | 248 |
| 1731536760 | 309 | -8.1 | -2.55 | 302.555 | 309.5 | 302.555 | 72 |
| 1731450000 | 317.1 | 0 | 0.00 | 317.1 | 317.1 | 317.1 | 0 |
| 1731363600 | 317.1 | 11.9 | 3.90 | 317.1 | 317.1 | 317.1 | 10 |
| 1731104940 | 305.2 | 0 | 0.00 | 305.2 | 305.2 | 305.2 | 0 |
| 1731018540 | 305.2 | -1.03 | -0.34 | 322.3 | 322.3 | 305.2 | 33 |
| 1730931600 | 306.23 | -4.38 | -1.41 | 306.23 | 306.23 | 306.23 | 31 |
| 1730845680 | 310.61 | -2.39 | -0.76 | 310.61 | 310.64 | 310.61 | 50 |
| 1730759160 | 313 | -2 | -0.63 | 315 | 315 | 313 | 368 |
| 1730496180 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1730409780 | 315 | 4.16 | 1.34 | 315 | 315 | 315 | 7 |
| 1730323680 | 310.83999 | 0 | 0.00 | 310.83999 | 310.83999 | 310.83999 | 0 |
| 1730237280 | 310.83999 | 0 | 0.00 | 310.83999 | 310.83999 | 310.83999 | 0 |
| 1730150880 | 310.83999 | -3.23 | -1.03 | 320 | 320 | 310.83999 | 167 |
| 1729891500 | 314.07 | -3.33 | -1.05 | 314.07 | 314.07 | 314.07 | 363 |
| 1729805160 | 317.39999 | 8.25 | 2.67 | 317.39999 | 317.39999 | 317.39999 | 52 |
| 1729718940 | 309.14999 | -11.85 | -3.69 | 316.345 | 316.345 | 309.14999 | 130 |
| 1729632300 | 321 | 0 | 0.00 | 321 | 321 | 321 | 144 |
| 1729545600 | 321 | -12.31 | -3.69 | 321 | 321 | 321 | 75 |
| 1729286400 | 333.305 | 4.44 | 1.35 | 328 | 333.305 | 328 | 143 |
| 1729200360 | 328.8611 | 0 | 0.00 | 328.8611 | 328.8611 | 328.8611 | 0 |
| 1729113960 | 328.8611 | 0.76 | 0.23 | 326.62 | 328.8611 | 326.62 | 105 |
| 1729027620 | 328.1 | 0 | 0.00 | 328.1 | 328.1 | 328.1 | 0 |
| 1728941220 | 328.1 | 5.5 | 1.70 | 325.83 | 328.1 | 325.83 | 27 |
| 1728681900 | 322.605 | 11.76 | 3.78 | 322.605 | 329.66 | 322.605 | 99 |
| 1728595200 | 310.85 | 0 | 0.00 | 310.85 | 310.85 | 310.85 | 0 |
| 1728508800 | 310.85 | -6.82 | -2.15 | 310.85 | 326.0417 | 310.85 | 617 |
| 1728422400 | 317.666 | 0 | 0.00 | 317.666 | 317.666 | 317.666 | 0 |
| 1728336000 | 317.666 | 3.74 | 1.19 | 317.92 | 322.3694 | 317.666 | 686 |
| 1728077160 | 313.93 | 0 | 0.00 | 313.93 | 313.93 | 313.93 | 0 |
| 1727990760 | 313.93 | -11.04 | -3.40 | 320.35 | 320.35 | 313.93 | 297 |
| 1727904000 | 324.97 | 3.17 | 0.98 | 326.125 | 326.125 | 324.97 | 5 |
| 1727818140 | 321.802 | -6.29 | -1.92 | 324.7 | 324.7 | 321.802 | 7 |
| 1727731380 | 328.08999 | -4.45 | -1.34 | 333 | 333 | 328.08999 | 159 |
| 1727472000 | 332.54 | 2.54 | 0.77 | 332.5475 | 332.5475 | 332.54 | 22 |
| 1727386200 | 330 | 0 | 0.00 | 330 | 330 | 330 | 412 |
| 1727299200 | 330 | 0 | 0.00 | 330 | 330 | 330 | 0 |
| 1727212800 | 330 | 2.65 | 0.81 | 328.145 | 330 | 328.145 | 67 |
| 1727126940 | 327.35 | -0.35 | -0.11 | 327.69 | 329.25 | 327.35 | 21 |
| 1726867200 | 327.7 | 2.95 | 0.91 | 333.01 | 333.01 | 319.6 | 1573 |
| 1726781220 | 324.75 | 11.85 | 3.79 | 320.33 | 330 | 320.33 | 271 |
| 1726694460 | 312.89999 | -4.6 | -1.45 | 320 | 326.02499 | 312.89999 | 53 |
| 1726608120 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 0 |
| 1726521720 | 317.5 | -0.5 | -0.16 | 324.33999 | 324.33999 | 317.5 | 37 |
| 1726262940 | 318 | 6.5 | 2.09 | 318 | 318 | 316.73642 | 939 |
| 1726176540 | 311.5 | -0.1 | -0.03 | 306.69 | 311.5 | 306.69 | 3 |
| 1726090140 | 311.6 | 0.14 | 0.05 | 307.16 | 311.6 | 307.16 | 91 |
| 1726003500 | 311.4561 | -9.19 | -2.87 | 311.6 | 311.6 | 311 | 32 |
| 1725917160 | 320.64999 | 7.63 | 2.44 | 320.64999 | 320.64999 | 320.64999 | 1 |
| 1725658020 | 313.02499 | 0.02 | 0.01 | 312 | 313.02499 | 312 | 28 |
| 1725571440 | 313 | 4 | 1.29 | 314.95999 | 314.95999 | 312.5 | 57 |
| 1725485040 | 309 | -1 | -0.32 | 309 | 309 | 309 | 8 |
| 1725398880 | 310 | -0.25 | -0.08 | 310 | 310 | 310 | 160 |
| 1725053340 | 310.25 | -4.63 | -1.47 | 303.516 | 314.975 | 303.516 | 60 |
| 1724966400 | 314.88 | 3.88 | 1.25 | 311 | 314.88 | 311 | 85 |
| 1724880360 | 311 | 9.73 | 3.23 | 315.8 | 315.8 | 311 | 119 |
| 1724794080 | 301.2685 | 1.52 | 0.51 | 304.91 | 310.79 | 301.2685 | 139 |
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
