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 | 10.9 | 2.3093220339 | 472 | 492.8 | 470.8 | 349902 | 482.35183457 | DE |
| 4 | 70.9 | 17.2087378641 | 412 | 492.8 | 402.3 | 408567 | 446.16938783 | DE |
| 12 | 75.4 | 18.5030674847 | 407.5 | 492.8 | 400.5 | 318954 | 431.03133971 | DE |
| 26 | 62 | 14.7303397482 | 420.9 | 492.8 | 400 | 307353 | 427.84801541 | DE |
| 52 | 122.1 | 33.8414634146 | 360.8 | 492.8 | 360.8 | 303247 | 408.28625991 | DE |
| 156 | 287.6 | 147.26062468 | 195.3 | 492.8 | 161.4 | 315715 | 295.02961729 | DE |
| 260 | 319.3 | 195.171149144 | 163.6 | 492.8 | 114 | 363861 | 234.79494222 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740070500 | 482.6 | 3.3 | 0.69 | 479 | 483.7 | 476.8 | 239869 |
| 1739984100 | 479.3 | -3.5 | -0.72 | 482 | 486.4 | 478 | 273667 |
| 1739897700 | 482.8 | -5.8 | -1.19 | 488.4 | 492.8 | 481.7 | 425951 |
| 1739811300 | 488.6 | 9.8 | 2.05 | 479.5 | 489.5 | 478.4 | 353248 |
| 1739552100 | 478.8 | 5.1 | 1.08 | 472 | 482.8 | 470.8 | 456775 |
| 1739465700 | 473.7 | 12.6 | 2.73 | 467.4 | 475.8 | 464 | 382289 |
| 1739379300 | 461.1 | 2.1 | 0.46 | 460 | 465.8 | 458.5 | 402940 |
| 1739292900 | 459 | 14.6 | 3.29 | 447.8 | 460 | 446.8 | 511186 |
| 1739206500 | 444.4 | 10.3 | 2.37 | 435.2 | 444.7 | 434.7 | 323238 |
| 1738947300 | 434.1 | -12.2 | -2.73 | 443.2 | 447.2 | 433.7 | 403705 |
| 1738860900 | 446.3 | 3.5 | 0.79 | 448 | 450.7 | 443.2 | 304220 |
| 1738774500 | 442.8 | -5.1 | -1.14 | 441.4 | 445.5 | 434.4 | 493277 |
| 1738688100 | 447.9 | 32.95 | 7.94 | 414.8 | 453.7 | 408.6 | 1235801 |
| 1738601700 | 414.95 | -0.05 | -0.01 | 405 | 416.3 | 403.6 | 401920 |
| 1738342500 | 415 | 2.6 | 0.63 | 415.1 | 418.9 | 414 | 287172 |
| 1738256100 | 412.4 | 0.9 | 0.22 | 415.3 | 415.3 | 407.6 | 347893 |
| 1738169700 | 411.5 | 1.3 | 0.32 | 415 | 415.2 | 408.8 | 249963 |
| 1738083300 | 410.2 | 1.7 | 0.42 | 412.3 | 418.2 | 405.2 | 338976 |
| 1737996900 | 408.5 | -1.6 | -0.39 | 411 | 412.1 | 402.3 | 439473 |
| 1737737700 | 410.1 | 0.1 | 0.02 | 412 | 414.5 | 409.2 | 299779 |
| 1737651300 | 410 | -7.1 | -1.70 | 415.3 | 416.7 | 407.2 | 447854 |
| 1737564900 | 417.1 | -3.4 | -0.81 | 421.5 | 424.5 | 415.8 | 308375 |
| 1737478500 | 420.5 | -2.4 | -0.57 | 421 | 423.8 | 418.4 | 286344 |
| 1737392100 | 422.9 | -2.9 | -0.68 | 424.6 | 427.8 | 420.5 | 209067 |
| 1737132900 | 425.8 | 5.8 | 1.38 | 420.1 | 427.2 | 419.6 | 298496 |
| 1737046500 | 420 | 0.5 | 0.12 | 422.3 | 428.1 | 419.8 | 294235 |
| 1736960100 | 419.5 | 8.7 | 2.12 | 410 | 420.3 | 408.4 | 274620 |
| 1736873700 | 410.8 | 3.7 | 0.91 | 411 | 414.7 | 408.7 | 323923 |
| 1736787300 | 407.1 | -12.3 | -2.93 | 415.1 | 415.6 | 402.6 | 404109 |
| 1736528100 | 419.4 | -1.1 | -0.26 | 419.7 | 425.8 | 418.2 | 244647 |
| 1736441700 | 420.5 | 1.9 | 0.45 | 417.8 | 422.1 | 417.1 | 150420 |
| 1736355300 | 418.6 | 4 | 0.96 | 414.2 | 418.7 | 412.7 | 287678 |
| 1736268900 | 414.6 | 2.6 | 0.63 | 414 | 416.5 | 408.8 | 253345 |
| 1736182500 | 412 | 6.9 | 1.70 | 407.6 | 415.7 | 406.6 | 274882 |
| 1735923300 | 405.1 | -5.5 | -1.34 | 407.9 | 410 | 400.5 | 243575 |
| 1735836900 | 410.6 | -1.5 | -0.36 | 410.2 | 411.5 | 402.9 | 258736 |
| 1735577700 | 412.1 | -2 | -0.48 | 411.7 | 414.8 | 409.2 | 157241 |
| 1735318500 | 414.1 | 6.6 | 1.62 | 411.8 | 414.5 | 406.6 | 175636 |
| 1734972900 | 407.5 | -4.6 | -1.12 | 408.2 | 410.6 | 406.4 | 162856 |
| 1734713700 | 412.1 | 4 | 0.98 | 405.1 | 412.8 | 403.2 | 491997 |
| 1734627300 | 408.1 | -7.4 | -1.78 | 411.5 | 418.5 | 406.4 | 382962 |
| 1734540900 | 415.5 | 2 | 0.48 | 415.5 | 417 | 411.5 | 313383 |
| 1734454500 | 413.5 | -6.4 | -1.52 | 415.2 | 417.3 | 411.5 | 283442 |
| 1734368100 | 419.9 | -11.8 | -2.73 | 430.4 | 432.3 | 418.6 | 302994 |
| 1734108900 | 431.7 | 0.2 | 0.05 | 433.3 | 438.2 | 430.9 | 236028 |
| 1734022500 | 431.5 | 3.1 | 0.72 | 427 | 433.4 | 427 | 182356 |
| 1733936100 | 428.4 | 3.5 | 0.82 | 425 | 428.8 | 423.2 | 232651 |
| 1733849700 | 424.9 | -3 | -0.70 | 425.2 | 428.2 | 424.2 | 206176 |
| 1733763300 | 427.9 | -4.2 | -0.97 | 435.7 | 436.1 | 425.2 | 257142 |
| 1733504100 | 432.1 | 8.9 | 2.10 | 420.1 | 432.8 | 420.1 | 269628 |
| 1733417700 | 423.2 | -1.2 | -0.28 | 424.5 | 426.4 | 421.7 | 256648 |
| 1733331300 | 424.4 | 3.2 | 0.76 | 423.3 | 428.5 | 418.5 | 226300 |
| 1733244900 | 421.2 | 4.6 | 1.10 | 416.2 | 423.2 | 416.2 | 228694 |
| 1733158500 | 416.6 | 5.5 | 1.34 | 410 | 417.6 | 406.9 | 234011 |
| 1732899300 | 411.1 | 3.4 | 0.83 | 407.5 | 411.4 | 406.2 | 200120 |
| 1732812900 | 407.7 | -2.5 | -0.61 | 412 | 412.7 | 407.2 | 132434 |
| 1732726500 | 410.2 | -3.2 | -0.77 | 410.9 | 417.8 | 406.3 | 194147 |
| 1732640100 | 413.4 | -4.2 | -1.01 | 412.2 | 413.9 | 409.4 | 224800 |
| 1732553700 | 417.6 | -0.2 | -0.05 | 422.9 | 424.2 | 415.8 | 399606 |
| 1732294500 | 417.8 | 8.5 | 2.08 | 410.2 | 418.4 | 407.1 | 312976 |
| 1732208100 | 409.3 | 4.2 | 1.04 | 404.9 | 409.6 | 400 | 195551 |
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
