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 | 1.2 | 0.211789622308 | 566.6 | 575.8 | 551.6 | 77477 | 563.76150793 | DE |
| 4 | 60.6 | 11.9479495268 | 507.2 | 577 | 503.8 | 122234 | 548.97941294 | DE |
| 12 | -7.2 | -1.25217391304 | 575 | 601.2 | 484.7 | 143251 | 523.31979271 | DE |
| 26 | -153 | -21.2264150943 | 720.8 | 748 | 479 | 133802 | 569.14977383 | DE |
| 52 | 119 | 26.5151515152 | 448.8 | 748 | 425.45 | 131831 | 576.27079074 | DE |
| 156 | 175 | 44.5519348269 | 392.8 | 748 | 193.72 | 193474 | 374.08026709 | DE |
| 260 | 466 | 457.760314342 | 101.8 | 748 | 54.54 | 235199 | 286.0034765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 567.79999 | 9 | 1.61 | 560.4 | 568.4 | 558.79999 | 119507 |
| 1735666200 | 558.79999 | 3.4 | 0.61 | 553.4 | 561.6 | 553.4 | 37223 |
| 1735579800 | 555.4 | -10.6 | -1.87 | 566.79999 | 566.79999 | 551.6 | 60456 |
| 1735320600 | 566 | -4 | -0.70 | 566.6 | 575.79999 | 565.4 | 92722 |
| 1735061400 | 570 | 7.2 | 1.28 | 567.2 | 571 | 567 | 39398 |
| 1734975000 | 562.79999 | -1.4 | -0.25 | 558.79999 | 568.2 | 557.79999 | 75145 |
| 1734715800 | 564.2 | 7.4 | 1.33 | 554 | 567 | 552.2 | 281179 |
| 1734629400 | 556.79999 | -20.2 | -3.50 | 560 | 565.4 | 555.6 | 170950 |
| 1734543000 | 577 | 25.4 | 4.60 | 552.79999 | 577 | 551 | 230913 |
| 1734456600 | 551.6 | 11.4 | 2.11 | 540.79999 | 556 | 539.2 | 154909 |
| 1734370200 | 540.2 | 14.4 | 2.74 | 525 | 543.6 | 523.79999 | 163700 |
| 1734111000 | 525.79999 | 2 | 0.38 | 524.2 | 530 | 522.4 | 89761 |
| 1734024600 | 523.79999 | -4.6 | -0.87 | 531 | 531.79999 | 522.6 | 77309 |
| 1733938200 | 528.4 | 6.8 | 1.30 | 522 | 529.6 | 521.2 | 80739 |
| 1733851800 | 521.6 | -0.6 | -0.11 | 520 | 525.79999 | 519 | 83120 |
| 1733765400 | 522.2 | 4.8 | 0.93 | 519.2 | 526.4 | 514.2 | 124282 |
| 1733506200 | 517.4 | 9 | 1.77 | 507.2 | 517.6 | 503.8 | 196672 |
| 1733419800 | 508.4 | -5.4 | -1.05 | 511.8 | 514 | 499.2 | 158782 |
| 1733333400 | 513.79999 | 1.4 | 0.27 | 516.4 | 523.4 | 511.8 | 126130 |
| 1733247000 | 512.4 | 0.6 | 0.12 | 517.2 | 521.79999 | 504.8 | 94628 |
| 1733160600 | 511.8 | 0.4 | 0.08 | 503 | 511.8 | 501.8 | 105454 |
| 1732901400 | 511.4 | 11.2 | 2.24 | 500.8 | 511.8 | 497 | 120165 |
| 1732815000 | 500.2 | 5.3 | 1.07 | 509.8 | 513.4 | 499.4 | 104286 |
| 1732728600 | 494.9 | -8.3 | -1.65 | 500.2 | 501 | 490.8 | 107171 |
| 1732642200 | 503.2 | -10.4 | -2.02 | 510 | 512 | 502.2 | 71325 |
| 1732555800 | 513.6 | 9 | 1.78 | 505.4 | 518.4 | 505.4 | 205249 |
| 1732296600 | 504.6 | 8.2 | 1.65 | 499.6 | 508.8 | 494.8 | 127524 |
| 1732210200 | 496.4 | 5.7 | 1.16 | 489.2 | 496.9 | 485.3 | 138060 |
| 1732123800 | 490.7 | -0.8 | -0.16 | 497.5 | 499 | 485.4 | 104784 |
| 1732037400 | 491.5 | -4.8 | -0.97 | 499.9 | 500.8 | 484.7 | 117032 |
| 1731951000 | 496.3 | -11.3 | -2.23 | 503.6 | 504 | 487.3 | 131193 |
| 1731691800 | 507.6 | -21.6 | -4.08 | 523.2 | 524.4 | 506.4 | 165868 |
| 1731605400 | 529.2 | 14.6 | 2.84 | 520 | 531.79999 | 507.8 | 185483 |
| 1731519000 | 514.6 | -9.4 | -1.79 | 518.4 | 522.4 | 509.4 | 117082 |
| 1731432600 | 524 | 7.6 | 1.47 | 514.4 | 526.4 | 511.8 | 133979 |
| 1731346200 | 516.4 | 7.6 | 1.49 | 515 | 522 | 510.4 | 100502 |
| 1731087000 | 508.8 | -2.8 | -0.55 | 513.6 | 517 | 499.6 | 142289 |
| 1731000600 | 511.6 | 12.8 | 2.57 | 500.6 | 519.6 | 494.5 | 229730 |
| 1730914200 | 498.8 | -15.6 | -3.03 | 510.8 | 522.6 | 498.7 | 220921 |
| 1730827800 | 514.4 | 6.8 | 1.34 | 507.6 | 514.4 | 502.8 | 100272 |
| 1730741400 | 507.6 | -10.8 | -2.08 | 519 | 520 | 501 | 108984 |
| 1730482200 | 518.4 | 6.2 | 1.21 | 512.4 | 521.79999 | 507.4 | 131357 |
| 1730395800 | 512.2 | -32.4 | -5.95 | 537.2 | 537.4 | 503.4 | 221115 |
| 1730309400 | 544.6 | 28 | 5.42 | 558 | 558.2 | 533 | 347183 |
| 1730223000 | 516.6 | 0.8 | 0.16 | 515.4 | 519.6 | 511.4 | 148439 |
| 1730136600 | 515.79999 | -5.2 | -1.00 | 524.79999 | 524.79999 | 513.4 | 137644 |
| 1729873800 | 521 | 2.4 | 0.46 | 518 | 523.79999 | 515 | 102061 |
| 1729787400 | 518.6 | 4 | 0.78 | 514.4 | 523.79999 | 513.2 | 116458 |
| 1729701000 | 514.6 | -3.6 | -0.69 | 517 | 522.6 | 513.2 | 95863 |
| 1729614600 | 518.2 | 3.4 | 0.66 | 516.6 | 527.2 | 516.4 | 98448 |
| 1729528200 | 514.79999 | -4 | -0.77 | 517.79999 | 524.79999 | 513.79999 | 138778 |
| 1729269000 | 518.79999 | 5.4 | 1.05 | 509.8 | 523.79999 | 509 | 227978 |
| 1729182600 | 513.4 | 5.8 | 1.14 | 518.2 | 522.4 | 506.8 | 258144 |
| 1729096200 | 507.6 | 0.6 | 0.12 | 500 | 522.2 | 490.7 | 323553 |
| 1729009800 | 507 | -82 | -13.92 | 593.6 | 601.2 | 504.6 | 343676 |
| 1728923400 | 589 | 13.8 | 2.40 | 576.2 | 594.6 | 575.4 | 112545 |
| 1728664200 | 575.2 | 3.4 | 0.59 | 575 | 576.4 | 568 | 67163 |
| 1728577800 | 571.79999 | -24.6 | -4.12 | 591 | 592.4 | 562.6 | 193885 |
| 1728491400 | 596.4 | 13.2 | 2.26 | 585.4 | 596.4 | 579 | 79237 |
| 1728405000 | 583.2 | 6.4 | 1.11 | 571.4 | 584.4 | 569 | 103464 |
| 1728318600 | 576.79999 | -12.4 | -2.10 | 593 | 594.6 | 569.4 | 132500 |
| 1728059400 | 589.2 | -1.2 | -0.20 | 588 | 603.2 | 584.6 | 104160 |
| 1727973000 | 590.4 | -4 | -0.67 | 590.4 | 591.4 | 579 | 84868 |
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
