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 | 58 | 7.75401069519 | 748 | 807.8 | 723.6 | 2144136 | 779.40356069 | DE |
| 4 | 96.6 | 13.6171412461 | 709.4 | 807.8 | 707.6 | 1492298 | 760.85337351 | DE |
| 12 | 185.8 | 29.9580780393 | 620.2 | 807.8 | 605.6 | 2113607 | 737.9910337 | DE |
| 26 | 94 | 13.202247191 | 712 | 807.8 | 498.5 | 2710767 | 671.33962655 | DE |
| 52 | -30 | -3.58851674641 | 836 | 1033 | 498.5 | 2837399 | 768.23198859 | DE |
| 156 | -941.5 | -53.8769670959 | 1747.5 | 1788 | 498.5 | 2853400 | 1111.61994053 | DE |
| 260 | -71 | -8.09578107184 | 877 | 2500 | 293.3 | 2799925 | 1136.64570449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 804.2 | 7.4 | 0.93 | 792 | 807.8 | 787.2 | 1040761 |
| 1732555800 | 796.8 | 42 | 5.56 | 762.4 | 802 | 755 | 7319801 |
| 1732296600 | 754.8 | 7.2 | 0.96 | 750.8 | 761 | 743.4 | 926979 |
| 1732210200 | 747.6 | 12.8 | 1.74 | 736.6 | 748.4 | 733.6 | 834440 |
| 1732123800 | 734.8 | -15.6 | -2.08 | 748 | 749.4 | 723.6 | 1815853 |
| 1732037400 | 750.4 | -4.6 | -0.61 | 757.2 | 761 | 736.6 | 816313 |
| 1731951000 | 755 | 14.2 | 1.92 | 742.4 | 758.2 | 741.8 | 730303 |
| 1731691800 | 740.8 | -8 | -1.07 | 741.6 | 752.2 | 740 | 807472 |
| 1731605400 | 748.8 | -0.4 | -0.05 | 745.6 | 752.6 | 733.2 | 868517 |
| 1731519000 | 749.2 | -2.4 | -0.32 | 758.8 | 769.2 | 747.4 | 1444437 |
| 1731432600 | 751.6 | -10.2 | -1.34 | 754.2 | 759.4 | 750.6 | 982563 |
| 1731346200 | 761.8 | 13.8 | 1.84 | 756.2 | 767.2 | 755.6 | 706027 |
| 1731087000 | 748 | 11 | 1.49 | 731.8 | 748 | 720.2 | 980971 |
| 1731000600 | 737 | -12 | -1.60 | 753.8 | 755.4 | 736.6 | 2974530 |
| 1730914200 | 749 | 22 | 3.03 | 730.8 | 766.4 | 730.8 | 1085737 |
| 1730827800 | 727 | -10 | -1.36 | 735.6 | 736.2 | 725.6 | 666697 |
| 1730741400 | 737 | 2.6 | 0.35 | 732.2 | 741.2 | 728.6 | 1048882 |
| 1730482200 | 734.4 | -10.6 | -1.42 | 733.4 | 746.6 | 728.4 | 1043526 |
| 1730395800 | 745 | -29.8 | -3.85 | 764 | 774.8 | 742.4 | 2097599 |
| 1730309400 | 774.8 | 61.6 | 8.64 | 709.4 | 781.8 | 707.6 | 2219873 |
| 1730223000 | 713.2 | -15.2 | -2.09 | 730 | 731.8 | 713.2 | 1273025 |
| 1730136600 | 728.4 | 13 | 1.82 | 722.2 | 730.8 | 716 | 1236714 |
| 1729873800 | 715.4 | -11.8 | -1.62 | 725.6 | 732.4 | 715.4 | 894119 |
| 1729787400 | 727.2 | 10.2 | 1.42 | 717.2 | 732.4 | 715.6 | 3029775 |
| 1729701000 | 717 | -0.2 | -0.03 | 715.4 | 724.8 | 715.4 | 1458739 |
| 1729614600 | 717.2 | 10 | 1.41 | 703 | 721.8 | 703 | 1042111 |
| 1729528200 | 707.2 | -20.2 | -2.78 | 725.4 | 734 | 707.2 | 1130128 |
| 1729269000 | 727.4 | -4.8 | -0.66 | 738.4 | 743 | 727.2 | 1323067 |
| 1729182600 | 732.2 | 20.2 | 2.84 | 739.2 | 756.8 | 719.4 | 3963605 |
| 1729096200 | 712 | 31 | 4.55 | 686 | 712 | 672.8 | 1919696 |
| 1729009800 | 681 | -24.4 | -3.46 | 713.2 | 716.2 | 673.6 | 2802761 |
| 1728923400 | 705.4 | -61.6 | -8.03 | 685 | 714.2 | 649.79999 | 5919718 |
| 1728664200 | 767 | 1.6 | 0.21 | 765.6 | 774.2 | 760.8 | 1822756 |
| 1728577800 | 765.4 | -5.4 | -0.70 | 768.8 | 769.8 | 759.2 | 1770423 |
| 1728491400 | 770.8 | 8.2 | 1.08 | 765 | 774.4 | 761 | 767617 |
| 1728405000 | 762.6 | -4 | -0.52 | 729.2 | 769.2 | 729.2 | 5633785 |
| 1728318600 | 766.6 | 3 | 0.39 | 766.6 | 772.4 | 760.8 | 1202914 |
| 1728059400 | 763.6 | 4.4 | 0.58 | 757.8 | 768.6 | 755 | 1407858 |
| 1727973000 | 759.2 | 4.2 | 0.56 | 759.4 | 760.2 | 747.8 | 1080928 |
| 1727886600 | 755 | -15.4 | -2.00 | 766 | 771.4 | 744 | 1819483 |
| 1727800200 | 770.4 | 7.2 | 0.94 | 765.8 | 777.2 | 764.6 | 7114658 |
| 1727713800 | 763.2 | -25.4 | -3.22 | 782.6 | 790.4 | 763.2 | 5251001 |
| 1727454600 | 788.6 | 18.6 | 2.42 | 777 | 791.4 | 773.6 | 2277089 |
| 1727368200 | 770 | 23.8 | 3.19 | 755.4 | 777 | 755.4 | 2243054 |
| 1727281800 | 746.2 | -2.4 | -0.32 | 743.6 | 761.2 | 734.6 | 2586332 |
| 1727195400 | 748.6 | 2.8 | 0.38 | 750 | 761 | 747.2 | 1927517 |
| 1727109000 | 745.8 | 10.6 | 1.44 | 733.4 | 745.8 | 732 | 1163141 |
| 1726849800 | 735.2 | -15.2 | -2.03 | 740 | 747.8 | 731 | 5308854 |
| 1726763400 | 750.4 | 14.2 | 1.93 | 742.8 | 758.4 | 737.6 | 2231372 |
| 1726677000 | 736.2 | -3.8 | -0.51 | 736 | 745.2 | 732.8 | 1568119 |
| 1726590600 | 740 | 14.4 | 1.98 | 735.8 | 746.6 | 730 | 2123557 |
| 1726504200 | 725.6 | -9 | -1.23 | 729 | 735 | 717 | 1574678 |
| 1726245000 | 734.6 | 20.4 | 2.86 | 716 | 735.4 | 715.2 | 2519354 |
| 1726158600 | 714.2 | 7.6 | 1.08 | 717.6 | 727 | 714.2 | 5082195 |
| 1726072200 | 706.6 | 27.6 | 4.06 | 682.4 | 709.2 | 679.8 | 1670705 |
| 1725985800 | 679 | 5.8 | 0.86 | 670.79999 | 685.4 | 665.79999 | 1838198 |
| 1725899400 | 673.2 | 33.8 | 5.29 | 682.8 | 700 | 667.2 | 3454419 |
| 1725640200 | 639.4 | -7.8 | -1.21 | 650.79999 | 654.4 | 635.4 | 2225124 |
| 1725553800 | 647.2 | 31.2 | 5.06 | 613.2 | 647.2 | 613.2 | 1508666 |
| 1725467400 | 616 | -18.2 | -2.87 | 620.2 | 628.2 | 605.6 | 2295077 |
| 1725381000 | 634.2 | -4.6 | -0.72 | 637.79999 | 640.79999 | 625.4 | 6122042 |
| 1725294600 | 638.79999 | -7.2 | -1.11 | 643.2 | 647.2 | 629.2 | 3872274 |
| 1725035400 | 646 | 14 | 2.22 | 635.4 | 656 | 631.2 | 3911401 |
| 1724949000 | 632 | 1.2 | 0.19 | 635.4 | 637.6 | 624.2 | 3169618 |
| 1724862600 | 630.79999 | -17.4 | -2.68 | 645.2 | 650.6 | 630.79999 | 1961439 |
| 1724776200 | 648.2 | 7.4 | 1.15 | 638.79999 | 655.4 | 630.6 | 1690557 |
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
