We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.4 | 2.07657365347 | 308.2 | 315 | 308 | 5547 | 312.02884338 | DE |
| 4 | 7.3 | 2.37552879922 | 307.3 | 315 | 298 | 4879 | 306.17563593 | DE |
| 12 | 48.4 | 18.1818181818 | 266.2 | 315 | 264.5 | 6200 | 297.91237704 | DE |
| 26 | 77.15 | 32.4910507475 | 237.45 | 315 | 232.15 | 6045 | 271.03596838 | DE |
| 52 | 64.35 | 25.7142857143 | 250.25 | 315 | 232.15 | 5916 | 262.76887716 | DE |
| 156 | 132.7 | 72.9521715228 | 181.9 | 315 | 171.44 | 4173 | 233.73937346 | DE |
| 260 | 127.02 | 67.7151082205 | 187.58 | 315 | 124.72 | 5554 | 200.70138297 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 314.64999 | -0.35 | -0.11 | 313.95 | 314.95 | 311.5 | 3391 |
| 1737667620 | 315 | 3.95 | 1.27 | 311.14999 | 315 | 310 | 4357 |
| 1737581220 | 311.05 | 0.05 | 0.02 | 311.5 | 311.89999 | 309.45 | 5168 |
| 1737494820 | 311 | -1 | -0.32 | 310.39999 | 311.75 | 308.39999 | 5799 |
| 1737408420 | 312 | 0.4 | 0.13 | 311.39999 | 312.75 | 308 | 8506 |
| 1737149220 | 311.6 | 3.5 | 1.14 | 308.2 | 311.85 | 308.05 | 3906 |
| 1737062820 | 308.1 | 0.95 | 0.31 | 307.95 | 310.14999 | 306.89999 | 4714 |
| 1736976420 | 307.14999 | 7.85 | 2.62 | 300.05 | 308.1 | 299.75 | 4876 |
| 1736890020 | 299.3 | -0.7 | -0.23 | 300.2 | 303.5 | 299.25 | 5990 |
| 1736803620 | 300 | 0.6 | 0.20 | 301 | 301.35 | 298 | 4840 |
| 1736544420 | 299.39999 | -5.1 | -1.67 | 304.7 | 305.25 | 299.05 | 5113 |
| 1736458020 | 304.5 | 0.5 | 0.16 | 303.7 | 305.2 | 302.45 | 4210 |
| 1736371620 | 304 | 2.35 | 0.78 | 301.85 | 304.95 | 301 | 2783 |
| 1736285220 | 301.64999 | 0.15 | 0.05 | 301.39999 | 303.95 | 299.35 | 3705 |
| 1736198820 | 301.5 | -4.5 | -1.47 | 305.95 | 306.05 | 300.3 | 6274 |
| 1735939620 | 306 | -0.4 | -0.13 | 306.89999 | 306.95 | 303.1 | 3623 |
| 1735853220 | 306.39999 | 3.95 | 1.31 | 304.3 | 310.14999 | 304.14999 | 6919 |
| 1735594020 | 302.45 | -3.15 | -1.03 | 305 | 307.3 | 302.39999 | 2573 |
| 1735334820 | 305.6 | 1.25 | 0.41 | 307.3 | 308.55 | 304.89999 | 4458 |
| 1734989220 | 304.35 | -0.25 | -0.08 | 304.75 | 306.95 | 301.39999 | 6723 |
| 1734730020 | 304.6 | 0 | 0.00 | 303.55 | 306.45 | 299.35 | 16652 |
| 1734643620 | 304.6 | 5.6 | 1.87 | 299.05 | 305.39999 | 297.55 | 9925 |
| 1734557220 | 299 | -4.2 | -1.39 | 303.75 | 307.5 | 298.89999 | 9041 |
| 1734470820 | 303.2 | 2.35 | 0.78 | 300.75 | 303.5 | 300.05 | 17130 |
| 1734384420 | 300.85 | 0.55 | 0.18 | 299.95 | 302.14999 | 298.05 | 5283 |
| 1734125220 | 300.3 | -0.6 | -0.20 | 300.85 | 302.25 | 298.89999 | 4327 |
| 1734038820 | 300.89999 | 1.75 | 0.58 | 298.14999 | 300.89999 | 297.05 | 5213 |
| 1733952420 | 299.14999 | 2.1 | 0.71 | 296.95 | 300.35 | 296 | 8681 |
| 1733866020 | 297.05 | 5.05 | 1.73 | 291.39999 | 297.05 | 290 | 6386 |
| 1733779620 | 292 | -2.75 | -0.93 | 295.45 | 295.89999 | 292 | 6980 |
| 1733520420 | 294.75 | 2.35 | 0.80 | 292.64999 | 296.3 | 291 | 6005 |
| 1733434020 | 292.39999 | -2.6 | -0.88 | 294.75 | 294.95 | 292.05 | 5370 |
| 1733347620 | 295 | -3.05 | -1.02 | 298 | 298.95 | 292.85 | 5557 |
| 1733261220 | 298.05 | -3.25 | -1.08 | 302.25 | 302.35 | 297.55 | 6206 |
| 1733174820 | 301.3 | 3 | 1.01 | 298.25 | 302.3 | 298.25 | 6219 |
| 1732915620 | 298.3 | -1.55 | -0.52 | 298.55 | 299.95 | 297 | 5716 |
| 1732829220 | 299.85 | 2.2 | 0.74 | 299.1 | 300.35 | 297.64999 | 3455 |
| 1732742820 | 297.64999 | 0.05 | 0.02 | 298 | 299.25 | 293.14999 | 4540 |
| 1732656420 | 297.6 | 0.35 | 0.12 | 298.25 | 300.25 | 296.8 | 5015 |
| 1732570020 | 297.25 | -0.35 | -0.12 | 296.8 | 298.39999 | 295.5 | 3863 |
| 1732310820 | 297.6 | 1.6 | 0.54 | 296.05 | 299.35 | 294.75 | 4593 |
| 1732224420 | 296 | 3.95 | 1.35 | 291.89999 | 296.64999 | 291.14999 | 3895 |
| 1732138020 | 292.05 | -2.55 | -0.87 | 294.55 | 296.95 | 290.5 | 4113 |
| 1732051620 | 294.6 | -0.65 | -0.22 | 294.55 | 296 | 291.6 | 5185 |
| 1731965220 | 295.25 | 1.1 | 0.37 | 294.3 | 295.5 | 291.85 | 7111 |
| 1731705960 | 294.14999 | 1.65 | 0.56 | 291.55 | 294.75 | 290.05 | 6309 |
| 1731619560 | 292.5 | -0.65 | -0.22 | 292.64999 | 295.64999 | 292.05 | 4809 |
| 1731533160 | 293.14999 | 1.7 | 0.58 | 291.25 | 293.95 | 290.05 | 6860 |
| 1731446820 | 291.45 | -0.7 | -0.24 | 291.2 | 292.75 | 290.25 | 7628 |
| 1731360420 | 292.14999 | 4.9 | 1.71 | 288.25 | 293.55 | 287.55 | 7823 |
| 1731101220 | 287.25 | 3.45 | 1.22 | 284.14999 | 290.95 | 283.3 | 8151 |
| 1731014760 | 283.8 | -2.3 | -0.80 | 286 | 287.1 | 282 | 8469 |
| 1730928360 | 286.1 | 18.1 | 6.75 | 275.55 | 286.55 | 275.55 | 18492 |
| 1730841960 | 268 | 0 | 0.00 | 268.85 | 270.45 | 267.2 | 3949 |
| 1730755560 | 268 | -0.85 | -0.32 | 267.3 | 268.75 | 265 | 4190 |
| 1730496360 | 268.85 | 2.9 | 1.09 | 266.2 | 269.89999 | 264.5 | 3407 |
| 1730409960 | 265.95 | -1.8 | -0.67 | 267.35 | 272.05 | 265.95 | 4694 |
| 1730323560 | 267.75 | 4.25 | 1.61 | 265.2 | 272.85 | 264 | 8207 |
| 1730237160 | 263.5 | 0.5 | 0.19 | 263.45 | 267.75 | 260.39999 | 6104 |
| 1730150760 | 263 | 2 | 0.77 | 262 | 263.45 | 260.6 | 5210 |
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
