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 | 16 | 4.16666666667 | 384 | 420 | 384 | 216328 | 401.0802788 | DE |
| 4 | 31.6 | 8.5776330076 | 368.4 | 420 | 356.4 | 213687 | 380.90422078 | DE |
| 12 | -30 | -6.97674418605 | 430 | 448 | 330.4 | 259880 | 378.87449275 | DE |
| 26 | 42 | 11.7318435754 | 358 | 453.8 | 330.4 | 283033 | 389.47901114 | DE |
| 52 | -5.9 | -1.45355999015 | 405.9 | 453.8 | 329 | 353124 | 379.42364886 | DE |
| 156 | -1793 | -81.7601459188 | 2193 | 2548 | 322.3 | 718702 | 683.39771163 | DE |
| 260 | -2665 | -86.9494290375 | 3065 | 5982 | 322.3 | 626081 | 1547.11660244 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 400 | -0.6 | -0.15 | 400 | 403.6 | 397.4 | 173013 |
| 1734370200 | 400.6 | -6.6 | -1.62 | 407.6 | 415 | 394.2 | 241860 |
| 1734111000 | 407.2 | 7 | 1.75 | 400.2 | 420 | 396 | 163104 |
| 1734024600 | 400.2 | 0.8 | 0.20 | 387.8 | 409.4 | 387.8 | 189003 |
| 1733938200 | 399.4 | 15 | 3.90 | 384 | 404.8 | 384 | 314658 |
| 1733851800 | 384.4 | 3.4 | 0.89 | 380.8 | 387.8 | 377.6 | 262563 |
| 1733765400 | 381 | -5.8 | -1.50 | 374.8 | 388.8 | 374.8 | 171708 |
| 1733506200 | 386.8 | 0.6 | 0.16 | 382 | 392.6 | 382 | 155447 |
| 1733419800 | 386.2 | 5.2 | 1.36 | 384 | 388.2 | 382 | 215768 |
| 1733333400 | 381 | 1.2 | 0.32 | 388 | 390.6 | 374 | 235015 |
| 1733247000 | 379.8 | 1 | 0.26 | 377 | 384.6 | 373.6 | 183146 |
| 1733160600 | 378.8 | 2.2 | 0.58 | 388 | 388 | 378.2 | 126574 |
| 1732901400 | 376.6 | -0.8 | -0.21 | 377.6 | 380.8 | 364.2 | 56012 |
| 1732815000 | 377.4 | 7.4 | 2.00 | 377.6 | 381.4 | 361 | 244098 |
| 1732728600 | 370 | 0 | 0.00 | 374 | 374 | 365.8 | 249310 |
| 1732642200 | 370 | 0.2 | 0.05 | 370.8 | 375 | 356.4 | 109777 |
| 1732555800 | 369.8 | 6.2 | 1.71 | 363.6 | 373.6 | 363.4 | 347168 |
| 1732296600 | 363.6 | -3.8 | -1.03 | 369 | 369 | 357.4 | 140629 |
| 1732210200 | 367.4 | 0.4 | 0.11 | 364 | 369.8 | 356.4 | 103113 |
| 1732123800 | 367 | -0.2 | -0.05 | 368.4 | 373.4 | 363.8 | 664842 |
| 1732037400 | 367.2 | 1.4 | 0.38 | 365.4 | 371.8 | 360 | 295579 |
| 1731951000 | 365.8 | -0.4 | -0.11 | 367 | 367 | 360.8 | 556605 |
| 1731691800 | 366.2 | 0.6 | 0.16 | 364 | 369.4 | 364 | 385485 |
| 1731605400 | 365.6 | 4.6 | 1.27 | 357 | 368.2 | 357 | 143966 |
| 1731519000 | 361 | 0.4 | 0.11 | 358.4 | 366.8 | 358.2 | 160067 |
| 1731432600 | 360.6 | 4.8 | 1.35 | 356 | 362.8 | 356 | 320067 |
| 1731346200 | 355.8 | -6.8 | -1.88 | 356.6 | 372 | 355.8 | 241506 |
| 1731087000 | 362.6 | 22.6 | 6.65 | 330.6 | 373 | 330.6 | 548684 |
| 1731000600 | 340 | -2 | -0.58 | 339.8 | 343.2 | 330.39999 | 524237 |
| 1730914200 | 342 | -9.4 | -2.68 | 354.8 | 354.8 | 340.8 | 571859 |
| 1730827800 | 351.4 | -24.6 | -6.54 | 371 | 389.4 | 339.8 | 1256596 |
| 1730741400 | 376 | 11 | 3.01 | 367 | 381.8 | 360 | 373340 |
| 1730482200 | 365 | 7.6 | 2.13 | 356.2 | 367.8 | 350.2 | 259365 |
| 1730395800 | 357.4 | -8.6 | -2.35 | 371.2 | 371.2 | 351 | 538379 |
| 1730309400 | 366 | 0.8 | 0.22 | 360 | 381 | 360 | 308906 |
| 1730223000 | 365.2 | -10.8 | -2.87 | 385.6 | 385.6 | 356.8 | 318174 |
| 1730136600 | 376 | -3 | -0.79 | 374.4 | 385.4 | 374.4 | 104552 |
| 1729873800 | 379 | 9.4 | 2.54 | 379.6 | 386.2 | 368.2 | 249492 |
| 1729787400 | 369.6 | -1 | -0.27 | 377.4 | 379.2 | 367.8 | 136377 |
| 1729701000 | 370.6 | 1 | 0.27 | 374 | 375.8 | 365.8 | 265620 |
| 1729614600 | 369.6 | -1.4 | -0.38 | 365.8 | 374 | 365.8 | 259033 |
| 1729528200 | 371 | -6.4 | -1.70 | 375 | 381.4 | 368.4 | 292793 |
| 1729269000 | 377.4 | -22.2 | -5.56 | 386 | 403 | 376 | 564082 |
| 1729182600 | 399.6 | -12.2 | -2.96 | 410.4 | 410.4 | 397.8 | 256228 |
| 1729096200 | 411.8 | -4 | -0.96 | 410.2 | 415.4 | 410.2 | 93797 |
| 1729009800 | 415.8 | 3.2 | 0.78 | 411.4 | 419 | 409.2 | 175487 |
| 1728923400 | 412.6 | -7.8 | -1.86 | 424.8 | 425 | 412.6 | 136533 |
| 1728664200 | 420.4 | -9.6 | -2.23 | 427 | 431.8 | 420.4 | 164714 |
| 1728577800 | 430 | -2.8 | -0.65 | 425 | 434.8 | 425 | 78138 |
| 1728491400 | 432.8 | -2.2 | -0.51 | 433.2 | 440 | 430 | 216324 |
| 1728405000 | 435 | 1.4 | 0.32 | 426 | 439.6 | 426 | 125923 |
| 1728318600 | 433.6 | -11.4 | -2.56 | 445 | 445 | 430 | 127474 |
| 1728059400 | 445 | 6.2 | 1.41 | 439 | 448 | 437 | 233334 |
| 1727973000 | 438.8 | 14.6 | 3.44 | 425.8 | 439 | 420.2 | 308898 |
| 1727886600 | 424.2 | -5 | -1.16 | 433.4 | 433.4 | 421.4 | 110588 |
| 1727800200 | 429.2 | 0.6 | 0.14 | 435 | 439.2 | 424.8 | 184624 |
| 1727713800 | 428.6 | -1.4 | -0.33 | 425 | 438.8 | 420 | 118449 |
| 1727454600 | 430 | 3.4 | 0.80 | 420.2 | 439.8 | 420.2 | 222264 |
| 1727368200 | 426.6 | -6.6 | -1.52 | 435 | 439.8 | 425.4 | 126641 |
| 1727281800 | 433.2 | 1.2 | 0.28 | 430 | 435.4 | 430 | 144320 |
| 1727195400 | 432 | 1.4 | 0.33 | 435.6 | 441.8 | 431.8 | 119400 |
| 1727109000 | 430.6 | -10 | -2.27 | 442 | 442.8 | 429.6 | 277884 |
| 1726849800 | 440.6 | -1.4 | -0.32 | 451.2 | 451.2 | 437.8 | 281724 |
| 1726763400 | 442 | -3 | -0.67 | 445 | 451.4 | 441.2 | 386508 |
| 1726677000 | 445 | -1 | -0.22 | 431 | 448.6 | 431 | 167456 |
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
