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 | 43 | 6.22196498336 | 691.1 | 750 | 680.9 | 569617 | 702.42698427 | DE |
| 4 | 103.5 | 16.4129400571 | 630.6 | 750 | 609.6 | 468182 | 665.53661499 | DE |
| 12 | 123.4 | 20.2063206157 | 610.7 | 750 | 565.4 | 454921 | 628.90094674 | DE |
| 26 | 72.9 | 11.0254083485 | 661.2 | 750 | 565.4 | 457573 | 634.53319401 | DE |
| 52 | 64.5 | 9.63261648746 | 669.6 | 886.4 | 565.4 | 390700 | 691.46983281 | DE |
| 156 | 43.4 | 6.283480527 | 690.7 | 904.6 | 535 | 393231 | 700.96361217 | DE |
| 260 | 317 | 76.0009590026 | 417.1 | 904.6 | 278.7 | 444529 | 600.51714049 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 734.1 | 13.5 | 1.87 | 750 | 750 | 725.2 | 713005 |
| 1737653400 | 720.6 | 19.3 | 2.75 | 715.1 | 721.4 | 708.9 | 575485 |
| 1737567000 | 701.3 | 0 | 0.00 | 701.3 | 701.3 | 701.3 | 0 |
| 1737480600 | 701.3 | 18.2 | 2.66 | 684 | 701.3 | 683.1 | 521381 |
| 1737394200 | 683.1 | -7 | -1.01 | 690 | 696.2 | 680.9 | 418509 |
| 1737135000 | 690.1 | -5.4 | -0.78 | 691.1 | 699.5 | 685.6 | 714731 |
| 1737048600 | 695.5 | 58.3 | 9.15 | 690 | 700.7 | 678 | 1078089 |
| 1736962200 | 637.2 | -13.8 | -2.12 | 648.4 | 653.4 | 637.2 | 528879 |
| 1736875800 | 651 | 4.6 | 0.71 | 657.7 | 662.4 | 651 | 466755 |
| 1736789400 | 646.4 | 1.4 | 0.22 | 642 | 648.6 | 638.6 | 293771 |
| 1736530200 | 645 | -3 | -0.46 | 645.1 | 655 | 642.4 | 410414 |
| 1736443800 | 648 | 12.3 | 1.93 | 630.29999 | 649.1 | 629.7 | 408809 |
| 1736357400 | 635.7 | -8.8 | -1.37 | 643.7 | 645 | 630.29999 | 380525 |
| 1736271000 | 644.5 | 9.9 | 1.56 | 636.29999 | 646.2 | 632.4 | 432713 |
| 1736184600 | 634.6 | 23.3 | 3.81 | 614.7 | 643.9 | 613.29999 | 611624 |
| 1735925400 | 611.29999 | -24.1 | -3.79 | 635 | 635.79999 | 609.6 | 415336 |
| 1735839000 | 635.4 | -0.1 | -0.02 | 637.9 | 639.4 | 619.29999 | 374039 |
| 1735666200 | 635.5 | 6.2 | 0.99 | 625.6 | 637.7 | 623.1 | 99667 |
| 1735579800 | 629.29999 | -6.3 | -0.99 | 632.29999 | 636.1 | 628 | 292211 |
| 1735320600 | 635.6 | 4.8 | 0.76 | 630.6 | 638 | 630 | 254536 |
| 1735061400 | 630.79999 | 1.6 | 0.25 | 630.5 | 633.2 | 629.9 | 76311 |
| 1734975000 | 629.2 | 1.1 | 0.18 | 626.29999 | 629.5 | 623.5 | 264215 |
| 1734715800 | 628.1 | 0.6 | 0.10 | 625.7 | 632.7 | 617.1 | 764729 |
| 1734629400 | 627.5 | -9 | -1.41 | 624.4 | 633 | 623.79999 | 465932 |
| 1734543000 | 636.5 | 0.9 | 0.14 | 636.9 | 639.6 | 631.29999 | 441362 |
| 1734456600 | 635.6 | 4.4 | 0.70 | 627 | 640.5 | 625.7 | 410131 |
| 1734370200 | 631.2 | -7.8 | -1.22 | 630.9 | 638.1 | 627.4 | 403172 |
| 1734111000 | 639 | -7 | -1.08 | 642.9 | 648.6 | 636.2 | 423295 |
| 1734024600 | 646 | 2.2 | 0.34 | 652.6 | 655 | 636.79999 | 469338 |
| 1733938200 | 643.79999 | 7.8 | 1.23 | 631 | 645.79999 | 628.6 | 437445 |
| 1733851800 | 636 | -16.6 | -2.54 | 642 | 645.2 | 634.65 | 481366 |
| 1733765400 | 652.6 | 22.2 | 3.52 | 640 | 658.79999 | 640 | 746422 |
| 1733506200 | 630.4 | 21.2 | 3.48 | 609.1 | 634.29999 | 608.5 | 544275 |
| 1733419800 | 609.2 | -1 | -0.16 | 606 | 614 | 604.7 | 408680 |
| 1733333400 | 610.2 | 1 | 0.16 | 610.1 | 614.5 | 606.79999 | 443542 |
| 1733247000 | 609.2 | 3.1 | 0.51 | 610 | 620.2 | 605.4 | 495066 |
| 1733160600 | 606.1 | 13.6 | 2.30 | 585.1 | 608.79999 | 582.2 | 617665 |
| 1732901400 | 592.5 | 6 | 1.02 | 584.9 | 593.1 | 583.4 | 440017 |
| 1732815000 | 586.5 | -3.6 | -0.61 | 589.6 | 592.9 | 586 | 260194 |
| 1732728600 | 590.1 | -5.9 | -0.99 | 591.7 | 595.2 | 586.7 | 386614 |
| 1732642200 | 596 | 3.5 | 0.59 | 589.29999 | 607.7 | 581.29999 | 379593 |
| 1732555800 | 592.5 | 9.5 | 1.63 | 593 | 600.1 | 590.29999 | 617916 |
| 1732296600 | 583 | 8.1 | 1.41 | 579.7 | 585.1 | 570.7 | 412214 |
| 1732210200 | 574.9 | -0.5 | -0.09 | 570.2 | 576.2 | 566.9 | 361231 |
| 1732123800 | 575.4 | -1.9 | -0.33 | 582.5 | 585.5 | 575.4 | 301138 |
| 1732037400 | 577.29999 | -11.3 | -1.92 | 588.4 | 591.5 | 569.2 | 501362 |
| 1731951000 | 588.6 | 2.3 | 0.39 | 589.4 | 590.2 | 582.2 | 288165 |
| 1731691800 | 586.29999 | 1.9 | 0.33 | 581 | 591.5 | 579.7 | 370430 |
| 1731605400 | 584.4 | 10.4 | 1.81 | 572 | 587.2 | 565.4 | 590102 |
| 1731519000 | 574 | 1.6 | 0.28 | 571.9 | 578.4 | 569.9 | 550029 |
| 1731432600 | 572.4 | -27.1 | -4.52 | 585.29999 | 591.29999 | 565.7 | 962644 |
| 1731346200 | 599.5 | 1.1 | 0.18 | 601 | 606.7 | 597.6 | 386814 |
| 1731087000 | 598.4 | -20.6 | -3.33 | 621.5 | 621.79999 | 595.4 | 645633 |
| 1731000600 | 619 | 15.9 | 2.64 | 601.7 | 623.6 | 599 | 461210 |
| 1730914200 | 603.1 | 0.5 | 0.08 | 605.5 | 627.4 | 597.2 | 508054 |
| 1730827800 | 602.6 | -4.1 | -0.68 | 610.6 | 610.79999 | 599.29999 | 310746 |
| 1730741400 | 606.7 | -4.3 | -0.70 | 611 | 618.79999 | 606.29999 | 239750 |
| 1730482200 | 611 | 1.2 | 0.20 | 610.7 | 614.1 | 608.4 | 263325 |
| 1730395800 | 609.79999 | -8.3 | -1.34 | 615 | 617.29999 | 605.29999 | 525312 |
| 1730309400 | 618.1 | -12.8 | -2.03 | 624.1 | 625.9 | 608.6 | 536640 |
| 1730223000 | 630.9 | -1.2 | -0.19 | 631.5 | 644.5 | 630 | 361684 |
| 1730136600 | 632.1 | 5.1 | 0.81 | 632.4 | 639.5 | 628.2 | 339359 |
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
