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 | 8.0755 | 2.69475714484 | 299.6745 | 308 | 299.08 | 437 | 306.93867277 | CS |
| 4 | 6.75 | 2.24252491694 | 301 | 310 | 296 | 442 | 305.32703648 | CS |
| 12 | 15.25 | 5.21367521368 | 292.5 | 310 | 286.61 | 686 | 299.21219905 | CS |
| 26 | 45.75 | 17.4618320611 | 262 | 310 | 262 | 681 | 291.92944438 | CS |
| 52 | 16.7 | 5.73784573097 | 291.05 | 310 | 237 | 718 | 280.15793609 | CS |
| 156 | -85.25 | -21.6921119593 | 393 | 396 | 237 | 772 | 307.74802133 | CS |
| 260 | -70.26 | -18.5868098728 | 378.01 | 410 | 228.01 | 796 | 318.65498379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 307.75 | -0.25 | -0.08 | 308 | 308 | 307 | 1933 |
| 1737066420 | 308 | 2 | 0.65 | 305 | 308 | 305 | 1047 |
| 1736979720 | 306 | 1 | 0.33 | 302.01 | 306.05 | 302.01 | 174 |
| 1736893380 | 305 | 0 | 0.00 | 299.08 | 306.05 | 299.08 | 520 |
| 1736806800 | 305 | -3 | -0.97 | 308 | 308 | 300 | 137 |
| 1736547720 | 308 | 3 | 0.98 | 299.6745 | 308 | 299.5 | 307 |
| 1736375340 | 305 | 1 | 0.33 | 302 | 305 | 302 | 1015 |
| 1736288940 | 304 | -3.79 | -1.23 | 301 | 304 | 301 | 184 |
| 1736202360 | 307.791 | 2.79 | 0.92 | 306 | 307.791 | 296 | 203 |
| 1735942980 | 305 | -1 | -0.33 | 298.75 | 305 | 297.7 | 562 |
| 1735856700 | 306 | -4 | -1.29 | 300.05 | 306 | 298 | 117 |
| 1735683960 | 310 | 3 | 0.98 | 307 | 310 | 307 | 650 |
| 1735597200 | 307 | 0 | 0.00 | 307 | 307 | 307 | 0 |
| 1735338000 | 307 | 8.26 | 2.76 | 300 | 307 | 297.75 | 410 |
| 1735251000 | 298.74 | 0 | 0.00 | 298.74 | 298.74 | 298.74 | 0 |
| 1735078200 | 298.74 | -0.76 | -0.25 | 297.6101 | 299.99 | 297.61 | 34 |
| 1734992400 | 299.5 | -0.5 | -0.17 | 299.99 | 300 | 298.805 | 117 |
| 1734733200 | 300 | -1.74 | -0.58 | 301 | 301 | 297.6 | 1156 |
| 1734646800 | 301.74 | 0.14 | 0.05 | 300.11 | 301.99 | 300.1 | 1056 |
| 1734560760 | 301.6 | 0 | 0.00 | 301.6 | 301.6 | 301.6 | 0 |
| 1734474360 | 301.6 | -3.93 | -1.29 | 304.1 | 304.1 | 301.6 | 72 |
| 1734388140 | 305.52749 | -0.47 | -0.15 | 303 | 305.52749 | 303 | 5 |
| 1734128940 | 306 | -0.99 | -0.32 | 307.25 | 307.49 | 306 | 125 |
| 1734042300 | 306.991 | 0 | 0.00 | 306.991 | 306.991 | 306.991 | 0 |
| 1733955900 | 306.991 | -0.01 | -0.00 | 307.49 | 307.49 | 306.5 | 1752 |
| 1733869200 | 307 | 1.89 | 0.62 | 305.77999 | 307.5 | 305.01 | 176 |
| 1733782800 | 305.1103 | 0.12 | 0.04 | 304.99 | 305.1103 | 304.99 | 1820 |
| 1733523600 | 304.99 | 0 | 0.00 | 304.74 | 304.99 | 304.74 | 26 |
| 1733437500 | 304.99 | 2.49 | 0.82 | 302.5 | 304.99 | 302.5 | 441 |
| 1733350980 | 302.5 | -0.1 | -0.03 | 300.11 | 302.5 | 300.11 | 104 |
| 1733264700 | 302.6 | -0.4 | -0.13 | 301 | 302.6 | 300.11 | 72 |
| 1733177400 | 303 | 0 | 0.00 | 303 | 303 | 303 | 0 |
| 1732918200 | 303 | 0 | 0.00 | 303 | 303 | 303 | 3 |
| 1732746540 | 303 | 0 | 0.00 | 300.3 | 303 | 300.1 | 414 |
| 1732660140 | 303 | 2.7 | 0.90 | 300.64999 | 303 | 300.3 | 266 |
| 1732573560 | 300.3 | 2.8 | 0.94 | 298 | 301 | 298 | 384 |
| 1732314000 | 297.5 | 1.54 | 0.52 | 294.89999 | 298 | 293 | 5030 |
| 1732227900 | 295.95999 | -0.01 | -0.00 | 293.11 | 295.95999 | 286.61 | 721 |
| 1732141740 | 295.97 | -0.01 | -0.00 | 293.36 | 295.97 | 293.36 | 21 |
| 1732054800 | 295.98 | 1.88 | 0.64 | 295 | 295.98 | 293.1 | 2123 |
| 1731968640 | 294.1 | -0.33 | -0.11 | 294.5 | 296 | 293.55 | 634 |
| 1731709260 | 294.425 | -1.58 | -0.53 | 295.1 | 295.1 | 294.05 | 251 |
| 1731622800 | 296 | -1.49 | -0.50 | 297.11 | 297.11 | 292.64999 | 953 |
| 1731536760 | 297.49 | -2.51 | -0.84 | 298.6 | 298.75 | 297.1 | 1302 |
| 1731450480 | 300 | -0.1 | -0.03 | 302 | 302 | 300 | 310 |
| 1731363600 | 300.1 | 0.69 | 0.23 | 299.41 | 301.055 | 299.39999 | 1394 |
| 1731104400 | 299.41 | 0.67 | 0.22 | 295.6 | 299.41 | 295 | 752 |
| 1731018540 | 298.74 | -0.7 | -0.23 | 297.05 | 298.74 | 295.06 | 201 |
| 1730931600 | 299.44 | 7.69 | 2.64 | 293.01 | 299.74 | 292.99 | 1442 |
| 1730845680 | 291.75 | 0.75 | 0.26 | 290.12 | 292 | 290.12 | 176 |
| 1730759160 | 291 | -1 | -0.34 | 291 | 291 | 290.5 | 4455 |
| 1730496420 | 292 | -0.17 | -0.06 | 292 | 292.99 | 291.6 | 245 |
| 1730409780 | 292.17 | 0.17 | 0.06 | 291.35 | 292.99 | 291.2 | 573 |
| 1730323500 | 292 | -0.55 | -0.19 | 292.55 | 293 | 291.31 | 110 |
| 1730237280 | 292.55 | -0.45 | -0.15 | 292.1 | 292.55 | 292 | 280 |
| 1730150880 | 293 | 0 | 0.00 | 292.11 | 293 | 292.1 | 151 |
| 1729891500 | 293 | 0 | 0.00 | 292.5 | 293 | 292.466 | 521 |
| 1729805160 | 293 | 0.89 | 0.30 | 293 | 293 | 292.3 | 107 |
| 1729718940 | 292.11 | -1.39 | -0.47 | 292.25 | 293 | 292.11 | 4203 |
| 1729632300 | 293.5 | 1.5 | 0.51 | 292.1 | 293.5 | 292.1 | 5 |
| 1729545600 | 292 | -0.29 | -0.10 | 292 | 292.1 | 291.62 | 1288 |
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
