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 | -23.19999 | -4.41232225965 | 525.79999 | 527.79999 | 461.6 | 67 | 508.95688617 | DE |
| 4 | -16.8 | -3.23450134771 | 519.4 | 538 | 461.6 | 49 | 519.13811375 | DE |
| 12 | -63 | -11.1386138614 | 565.6 | 579.2 | 461.6 | 71 | 520.00473457 | DE |
| 26 | 25.7 | 5.38897043405 | 476.9 | 586.79999 | 454.6 | 58 | 519.30368188 | DE |
| 52 | 3.1 | 0.620620620621 | 499.5 | 586.79999 | 454.6 | 46 | 524.97241093 | DE |
| 156 | 88.7 | 21.4302971732 | 413.9 | 586.79999 | 378.7 | 42 | 510.4212741 | DE |
| 260 | 88.7 | 21.4302971732 | 413.9 | 586.79999 | 378.7 | 42 | 510.4212741 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 505.4 | -1.4 | -0.28 | 505 | 505.4 | 505 | 20 |
| 1739482020 | 506.8 | 4.6 | 0.92 | 504.8 | 506.8 | 504.8 | 42 |
| 1739395620 | 502.2 | -3.4 | -0.67 | 508.2 | 508.2 | 461.6 | 124 |
| 1739309220 | 505.6 | -16.2 | -3.10 | 512.2 | 514 | 505.6 | 66 |
| 1739222820 | 521.79999 | 1.6 | 0.31 | 521.79999 | 521.79999 | 521.79999 | 2 |
| 1738963620 | 520.2 | -6 | -1.14 | 525.79999 | 527.79999 | 520.2 | 100 |
| 1738877220 | 526.2 | 6.4 | 1.23 | 523.2 | 526.2 | 523.2 | 40 |
| 1738790820 | 519.79999 | 0.8 | 0.15 | 516.4 | 519.79999 | 513.79999 | 32 |
| 1738704420 | 519 | 0 | 0.00 | 516.2 | 520.2 | 516.2 | 125 |
| 1738618020 | 519 | -4.8 | -0.92 | 523.4 | 526.4 | 519 | 33 |
| 1738358820 | 523.79999 | -1.4 | -0.27 | 524 | 530 | 523.79999 | 16 |
| 1738272420 | 525.2 | 5.6 | 1.08 | 519 | 525.2 | 517.6 | 50 |
| 1738186020 | 519.6 | -3.4 | -0.65 | 520.6 | 520.6 | 519.2 | 7 |
| 1738099620 | 523 | 6 | 1.16 | 524.6 | 525 | 519 | 19 |
| 1738013220 | 517 | -7 | -1.34 | 521.6 | 521.6 | 516.6 | 41 |
| 1737754020 | 524 | -4 | -0.76 | 525.79999 | 525.79999 | 521.4 | 65 |
| 1737667620 | 528 | -2.8 | -0.53 | 529.79999 | 529.79999 | 525.4 | 29 |
| 1737581220 | 530.79999 | -0.8 | -0.15 | 532 | 532.4 | 529.6 | 43 |
| 1737494820 | 531.6 | 5.8 | 1.10 | 526.79999 | 538 | 525.2 | 116 |
| 1737408420 | 525.79999 | -2.8 | -0.53 | 527.2 | 527.2 | 525.79999 | 5 |
| 1737149220 | 528.6 | 13.4 | 2.60 | 519.4 | 528.6 | 519.4 | 21 |
| 1737062820 | 515.2 | -0.2 | -0.04 | 518.2 | 518.2 | 513.4 | 93 |
| 1736976420 | 515.4 | 14.4 | 2.87 | 503.4 | 515.79999 | 503.4 | 39 |
| 1736890020 | 501 | 1 | 0.20 | 502 | 504.2 | 500.6 | 99 |
| 1736803620 | 500 | 0.6 | 0.12 | 498.4 | 500 | 496.3 | 99 |
| 1736544420 | 499.4 | -4.6 | -0.91 | 501.2 | 503.8 | 495.3 | 73 |
| 1736458020 | 504 | -0.4 | -0.08 | 503 | 504 | 501.4 | 35 |
| 1736371620 | 504.4 | 12.3 | 2.50 | 493 | 504.4 | 493 | 426 |
| 1736285220 | 492.1 | -7.1 | -1.42 | 496.7 | 499.6 | 491.9 | 172 |
| 1736198820 | 499.2 | -4.6 | -0.91 | 501 | 506.8 | 499.2 | 365 |
| 1735939620 | 503.8 | 3.8 | 0.76 | 496.7 | 504.2 | 496.7 | 49 |
| 1735853220 | 500 | -2.2 | -0.44 | 499.6 | 504.2 | 496.5 | 222 |
| 1735594020 | 502.2 | -3.4 | -0.67 | 505.8 | 505.8 | 502.2 | 17 |
| 1735334820 | 505.6 | -6 | -1.17 | 510 | 510 | 505.6 | 29 |
| 1734989220 | 511.6 | -1 | -0.20 | 513.6 | 513.6 | 511.6 | 40 |
| 1734730020 | 512.6 | 4.6 | 0.91 | 503.6 | 512.6 | 501.6 | 26 |
| 1734643620 | 508 | -15 | -2.87 | 516.79999 | 518 | 508 | 102 |
| 1734557220 | 523 | 3 | 0.58 | 520.2 | 523 | 520 | 53 |
| 1734470820 | 520 | -4.8 | -0.91 | 519.4 | 520.4 | 518.79999 | 56 |
| 1734384420 | 524.79999 | -0.2 | -0.04 | 527.79999 | 527.79999 | 519.79999 | 23 |
| 1734125220 | 525 | -5.6 | -1.06 | 534 | 534 | 525 | 33 |
| 1734038820 | 530.6 | -6.2 | -1.15 | 531.79999 | 531.79999 | 530.6 | 11 |
| 1733952420 | 536.79999 | 1.2 | 0.22 | 536.79999 | 540.2 | 536.79999 | 87 |
| 1733866020 | 535.6 | -3 | -0.56 | 543.79999 | 543.79999 | 530.4 | 44 |
| 1733779620 | 538.6 | -13.4 | -2.43 | 549.4 | 551.6 | 538.6 | 94 |
| 1733520420 | 552 | -0.2 | -0.04 | 549 | 555.2 | 548.79999 | 53 |
| 1733434020 | 552.2 | -0.2 | -0.04 | 543.2 | 552.2 | 543.2 | 23 |
| 1733347620 | 552.4 | -9.8 | -1.74 | 560.79999 | 564.4 | 552.4 | 43 |
| 1733261220 | 562.2 | -3.2 | -0.57 | 563 | 565.6 | 562.2 | 26 |
| 1733174820 | 565.4 | -2.4 | -0.42 | 571 | 572 | 565.4 | 116 |
| 1732915620 | 567.79999 | 2.4 | 0.42 | 567.79999 | 567.79999 | 567.79999 | 9 |
| 1732829220 | 565.4 | 3 | 0.53 | 564 | 565.4 | 564 | 41 |
| 1732742820 | 562.4 | -9 | -1.58 | 575.6 | 575.6 | 562.4 | 167 |
| 1732656420 | 571.4 | -6 | -1.04 | 579 | 579.2 | 564.2 | 66 |
| 1732570020 | 577.4 | 4.6 | 0.80 | 575.2 | 579 | 573.4 | 78 |
| 1732310820 | 572.79999 | 8.2 | 1.45 | 565.6 | 572.79999 | 565.6 | 43 |
| 1732224420 | 564.6 | 11.2 | 2.02 | 554 | 564.6 | 554 | 80 |
| 1732138020 | 553.4 | 3.8 | 0.69 | 555.4 | 555.6 | 551.2 | 60 |
| 1732051620 | 549.6 | 0.6 | 0.11 | 551.4 | 551.4 | 544.4 | 55 |
| 1731965220 | 549 | -2 | -0.36 | 555.4 | 558 | 549 | 121 |
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
