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 | 20 | 6.10687022901 | 327.5 | 350 | 325 | 101116 | 329.75437713 | DE |
| 4 | 36.5 | 11.7363344051 | 311 | 350 | 287.5 | 64745 | 317.13949125 | DE |
| 12 | 37.5 | 12.0967741935 | 310 | 350 | 287 | 54443 | 313.99584932 | DE |
| 26 | 107.5 | 44.7916666667 | 240 | 350 | 235 | 77852 | 293.00099852 | DE |
| 52 | 161.5 | 86.8279569892 | 186 | 350 | 167 | 66766 | 254.59835313 | DE |
| 156 | 125 | 56.1797752809 | 222.5 | 350 | 131.5 | 50178 | 203.4786949 | DE |
| 260 | 227.5 | 189.583333333 | 120 | 350 | 57 | 52320 | 188.40733285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 347.5 | 0 | 0.00 | 347.5 | 350 | 347.5 | 61489 |
| 1739467800 | 347.5 | 15 | 4.51 | 332.5 | 347.5 | 332.5 | 41532 |
| 1739381400 | 332.5 | 7.5 | 2.31 | 325 | 332.5 | 325 | 38527 |
| 1739295000 | 325 | 0 | 0.00 | 325 | 325 | 325 | 19733 |
| 1739208600 | 325 | -5 | -1.52 | 332.5 | 332.5 | 325 | 169729 |
| 1738949400 | 330 | 2.5 | 0.76 | 327.5 | 332.5 | 327.5 | 236061 |
| 1738863000 | 327.5 | 5 | 1.55 | 322.5 | 327.5 | 322.5 | 105899 |
| 1738776600 | 322.5 | 20 | 6.61 | 302.5 | 322.5 | 302.5 | 144516 |
| 1738690200 | 302.5 | 15 | 5.22 | 295 | 304 | 295 | 80104 |
| 1738603800 | 287.5 | -5 | -1.71 | 292.5 | 292.5 | 287.5 | 36712 |
| 1738344600 | 292.5 | -2.5 | -0.85 | 295 | 295 | 292.5 | 34280 |
| 1738258200 | 295 | 2.5 | 0.85 | 292.5 | 295 | 292.5 | 27389 |
| 1738171800 | 292.5 | -5 | -1.68 | 297.5 | 297.5 | 292.5 | 18502 |
| 1738085400 | 297.5 | -1.5 | -0.50 | 299 | 299 | 297.5 | 41714 |
| 1737999000 | 299 | -3 | -0.99 | 302.5 | 302.5 | 299 | 77514 |
| 1737739800 | 302 | -5.5 | -1.79 | 307.5 | 307.5 | 302 | 43179 |
| 1737653400 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 12707 |
| 1737567000 | 307.5 | -2.5 | -0.81 | 310 | 310 | 307.5 | 8100 |
| 1737480600 | 310 | -1 | -0.32 | 311 | 311 | 310 | 28054 |
| 1737394200 | 311 | 0 | 0.00 | 311 | 312.5 | 311 | 26177 |
| 1737135000 | 311 | 0 | 0.00 | 311 | 311 | 309.5 | 104473 |
| 1737048600 | 311 | 8.5 | 2.81 | 302.5 | 311 | 302.5 | 61085 |
| 1736962200 | 302.5 | 4.5 | 1.51 | 297.5 | 302.5 | 297.5 | 52826 |
| 1736875800 | 298 | 11 | 3.83 | 291 | 298 | 288.5 | 43496 |
| 1736789400 | 287 | -15.5 | -5.12 | 302.5 | 302.5 | 287 | 88492 |
| 1736530200 | 302.5 | -4 | -1.31 | 306.5 | 306.5 | 302.5 | 53043 |
| 1736443800 | 306.5 | -5 | -1.61 | 311.5 | 311.5 | 306.5 | 16377 |
| 1736357400 | 311.5 | -6 | -1.89 | 317.5 | 317.5 | 311.5 | 70343 |
| 1736271000 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 24189 |
| 1736184600 | 317.5 | 10 | 3.25 | 307.5 | 317.5 | 307.5 | 49761 |
| 1735925400 | 307.5 | -2.5 | -0.81 | 310 | 310 | 307.5 | 70638 |
| 1735839000 | 310 | -5 | -1.59 | 315 | 315 | 310 | 28539 |
| 1735666200 | 315 | -3 | -0.94 | 315 | 316 | 315 | 16612 |
| 1735579800 | 318 | 14 | 4.61 | 305 | 318 | 305 | 35344 |
| 1735320600 | 304 | -1 | -0.33 | 305 | 306.5 | 304 | 12439 |
| 1735061400 | 305 | -2.5 | -0.81 | 307.5 | 307.5 | 305 | 30484 |
| 1734975000 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 305 | 33111 |
| 1734715800 | 307.5 | -10 | -3.15 | 316 | 317.5 | 307.5 | 114919 |
| 1734629400 | 317.5 | -2.5 | -0.78 | 318.5 | 318.5 | 317.5 | 17406 |
| 1734543000 | 320 | 0 | 0.00 | 320 | 320 | 320 | 35105 |
| 1734456600 | 320 | -1.5 | -0.47 | 321.5 | 321.5 | 320 | 154708 |
| 1734370200 | 321.5 | 0 | 0.00 | 321.5 | 321.5 | 321.5 | 23240 |
| 1734111000 | 321.5 | -1 | -0.31 | 322.5 | 323.5 | 321.5 | 28453 |
| 1734024600 | 322.5 | 2.5 | 0.78 | 320 | 322.5 | 320 | 50840 |
| 1733938200 | 320 | 0 | 0.00 | 320 | 320 | 320 | 59657 |
| 1733851800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 29249 |
| 1733765400 | 320 | 0 | 0.00 | 320 | 320 | 320 | 54783 |
| 1733506200 | 320 | 0 | 0.00 | 320 | 320 | 320 | 85302 |
| 1733419800 | 320 | 3 | 0.95 | 320 | 320 | 320 | 25753 |
| 1733333400 | 317 | 7 | 2.26 | 310 | 320 | 310 | 63033 |
| 1733247000 | 310 | 0 | 0.00 | 310 | 310 | 310 | 77868 |
| 1733160600 | 310 | 0 | 0.00 | 310 | 310 | 307.5 | 82330 |
| 1732901400 | 310 | 0 | 0.00 | 310 | 310 | 310 | 13422 |
| 1732815000 | 310 | 4 | 1.31 | 310 | 310 | 310 | 20936 |
| 1732728600 | 306 | -9 | -2.86 | 310 | 310 | 306 | 57141 |
| 1732642200 | 315 | 6 | 1.94 | 309 | 315 | 309 | 55736 |
| 1732555800 | 309 | -1 | -0.32 | 310 | 310.5 | 309 | 47053 |
| 1732296600 | 310 | 0 | 0.00 | 310 | 310 | 310 | 24612 |
| 1732210200 | 310 | 0 | 0.00 | 310 | 310 | 310 | 42150 |
| 1732123800 | 310 | 1.5 | 0.49 | 308.5 | 310 | 308.5 | 27252 |
| 1732037400 | 308.5 | -4.5 | -1.44 | 311.5 | 312.5 | 308.5 | 217870 |
| 1731951000 | 313 | 1.5 | 0.48 | 311.5 | 313 | 311.5 | 47406 |
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
