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 | -0.25873221216 | 386.5 | 390 | 364.5 | 690742 | 380.21882953 | DE |
| 4 | 13 | 3.48993288591 | 372.5 | 390 | 364.5 | 361547 | 379.55812692 | DE |
| 12 | 36 | 10.3004291845 | 349.5 | 391 | 347 | 242651 | 375.33897467 | DE |
| 26 | 5.5 | 1.44736842105 | 380 | 421 | 326.5 | 215117 | 381.18361562 | DE |
| 52 | 76 | 24.5557350565 | 309.5 | 422 | 300 | 261387 | 359.78517818 | DE |
| 156 | 109.9 | 39.8766328012 | 275.6 | 422 | 193.42 | 416851 | 282.8799386 | DE |
| 260 | 50.5 | 15.0746268657 | 335 | 422 | 137.8 | 888842 | 244.96473108 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730827800 | 385.5 | -0.5 | -0.13 | 386.5 | 389 | 385.5 | 512584 |
| 1730741400 | 386 | 3.5 | 0.92 | 385 | 390 | 385 | 314182 |
| 1730482200 | 382.5 | 7.5 | 2.00 | 379.5 | 389.5 | 379 | 1791378 |
| 1730395800 | 375 | 4.5 | 1.21 | 367 | 380.5 | 367 | 422594 |
| 1730309400 | 370.5 | -9.5 | -2.50 | 364.5 | 370.5 | 364.5 | 367873 |
| 1730223000 | 380 | -3.5 | -0.91 | 386.5 | 386.5 | 371.5 | 557682 |
| 1730136600 | 383.5 | 8 | 2.13 | 383.5 | 386.5 | 380.5 | 473946 |
| 1729873800 | 375.5 | -3 | -0.79 | 383.5 | 387.5 | 375.5 | 567623 |
| 1729787400 | 378.5 | -2 | -0.53 | 383 | 387.5 | 378.5 | 145484 |
| 1729701000 | 380.5 | 5 | 1.33 | 383 | 384.5 | 380.5 | 122119 |
| 1729614600 | 375.5 | 1 | 0.27 | 364.5 | 385 | 364.5 | 232987 |
| 1729528200 | 374.5 | -7 | -1.83 | 384 | 385.5 | 374.5 | 193400 |
| 1729269000 | 381.5 | 2 | 0.53 | 379 | 387.5 | 378 | 275426 |
| 1729182600 | 379.5 | -4.5 | -1.17 | 386 | 389.5 | 379.5 | 349384 |
| 1729096200 | 384 | -1 | -0.26 | 387.5 | 388.5 | 383 | 204634 |
| 1729009800 | 385 | 4 | 1.05 | 385 | 387.5 | 381.5 | 170161 |
| 1728923400 | 381 | 2 | 0.53 | 384 | 385 | 380.5 | 185739 |
| 1728664200 | 379 | 2 | 0.53 | 381 | 382 | 379 | 229056 |
| 1728577800 | 377 | -1 | -0.26 | 379 | 382.5 | 377 | 222126 |
| 1728491400 | 378 | 5.5 | 1.48 | 381.5 | 382 | 376 | 191709 |
| 1728405000 | 372.5 | -7 | -1.84 | 372.5 | 383.5 | 372.5 | 213441 |
| 1728318600 | 379.5 | 7 | 1.88 | 377.5 | 384 | 376.5 | 317708 |
| 1728059400 | 372.5 | 1 | 0.27 | 372 | 378 | 371.5 | 156185 |
| 1727973000 | 371.5 | 8.5 | 2.34 | 368 | 374 | 367.5 | 201380 |
| 1727886600 | 363 | -4 | -1.09 | 356.5 | 370 | 356.5 | 202581 |
| 1727800200 | 367 | -14.5 | -3.80 | 382.5 | 384.5 | 362.5 | 392420 |
| 1727713800 | 381.5 | -4 | -1.04 | 387 | 391 | 381.5 | 214296 |
| 1727454600 | 385.5 | 2 | 0.52 | 384.5 | 388.5 | 383.5 | 303649 |
| 1727368200 | 383.5 | 6.5 | 1.72 | 380.5 | 387 | 380.5 | 246360 |
| 1727281800 | 377 | -2 | -0.53 | 377 | 382.5 | 377 | 258277 |
| 1727195400 | 379 | 4.5 | 1.20 | 377.5 | 381 | 377 | 195527 |
| 1727109000 | 374.5 | -7.5 | -1.96 | 380.5 | 380.5 | 374.5 | 230493 |
| 1726849800 | 382 | -4 | -1.04 | 385 | 388 | 382 | 159595 |
| 1726763400 | 386 | 8.5 | 2.25 | 383.5 | 387 | 383 | 224622 |
| 1726677000 | 377.5 | -1 | -0.26 | 382 | 382.5 | 377.5 | 93874 |
| 1726590600 | 378.5 | 11.5 | 3.13 | 372 | 382.5 | 372 | 322389 |
| 1726504200 | 367 | 4 | 1.10 | 369.5 | 376.5 | 367 | 294332 |
| 1726245000 | 363 | 3 | 0.83 | 365 | 373.5 | 363 | 213578 |
| 1726158600 | 360 | 3.5 | 0.98 | 365.5 | 366 | 360 | 151632 |
| 1726072200 | 356.5 | -0.5 | -0.14 | 361.5 | 364.5 | 356.5 | 185173 |
| 1725985800 | 357 | -15.5 | -4.16 | 374 | 374 | 357 | 269887 |
| 1725899400 | 372.5 | 9 | 2.48 | 363.5 | 372.5 | 363.5 | 124199 |
| 1725640200 | 363.5 | 2 | 0.55 | 368.5 | 370 | 363.5 | 90996 |
| 1725553800 | 361.5 | -4 | -1.09 | 368.5 | 374 | 361.5 | 94332 |
| 1725467400 | 365.5 | -0.5 | -0.14 | 369 | 370 | 362 | 132043 |
| 1725381000 | 366 | -4 | -1.08 | 377 | 378.5 | 366 | 141155 |
| 1725294600 | 370 | -3.5 | -0.94 | 378.5 | 380 | 370 | 141034 |
| 1725035400 | 373.5 | 2.5 | 0.67 | 378 | 380 | 373.5 | 127010 |
| 1724949000 | 371 | -3.5 | -0.93 | 377.5 | 381.5 | 371 | 83838 |
| 1724862600 | 374.5 | -1 | -0.27 | 385 | 385 | 374.5 | 156404 |
| 1724776200 | 375.5 | 12.5 | 3.44 | 367 | 377 | 367 | 486266 |
| 1724430600 | 363 | 6 | 1.68 | 355 | 369 | 355 | 145757 |
| 1724344200 | 357 | -8 | -2.19 | 361 | 363.5 | 357 | 50375 |
| 1724257800 | 365 | 9.5 | 2.67 | 361 | 365 | 360.5 | 88090 |
| 1724171400 | 355.5 | -2.5 | -0.70 | 365 | 366 | 355.5 | 82741 |
| 1724085000 | 358 | 1.5 | 0.42 | 360.5 | 365.5 | 358 | 79601 |
| 1723825800 | 356.5 | 3 | 0.85 | 361 | 361.5 | 356.5 | 157154 |
| 1723739400 | 353.5 | 6.5 | 1.87 | 354 | 360.5 | 352 | 130057 |
| 1723653000 | 347 | -0.5 | -0.14 | 354.5 | 355 | 347 | 54560 |
| 1723566600 | 347.5 | 4 | 1.16 | 349.5 | 352.5 | 347.5 | 82202 |
| 1723480200 | 343.5 | -1.5 | -0.43 | 352.5 | 353.5 | 343.5 | 72550 |
| 1723221000 | 345 | 5 | 1.47 | 350 | 352.5 | 345 | 36315 |
| 1723134600 | 340 | -5.5 | -1.59 | 352.5 | 352.5 | 340 | 108288 |
| 1723048200 | 345.5 | 10.5 | 3.13 | 345 | 353 | 344.5 | 54561 |
| 1722961800 | 335 | -11.5 | -3.32 | 346.5 | 347 | 335 | 86525 |
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
