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 | 17.1 | 3.0563002681 | 559.5 | 577.6 | 544.1 | 938 | 560.87365614 | DE |
| 4 | 59.4 | 11.4849187935 | 517.2 | 591 | 509.1 | 1499 | 551.37111275 | DE |
| 12 | 41.7 | 7.79584969153 | 534.9 | 591 | 495.55 | 1574 | 535.8530031 | DE |
| 26 | 92.9 | 19.2061194956 | 483.7 | 591 | 437.95 | 1349 | 514.83657127 | DE |
| 52 | 82.1 | 16.6026289181 | 494.5 | 591 | 410.05 | 1688 | 483.37368644 | DE |
| 156 | 180.7 | 45.6428391008 | 395.9 | 591 | 385.55 | 967 | 473.80100033 | DE |
| 260 | 326.6 | 130.64 | 250 | 591 | 181.5 | 695 | 445.18217829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 569.6 | -0.4 | -0.07 | 568.6 | 574 | 568.4 | 633 |
| 1732138020 | 570 | 25 | 4.59 | 544.1 | 570 | 544.1 | 993 |
| 1732051620 | 545 | -12.2 | -2.19 | 557.79999 | 561.6 | 545 | 816 |
| 1731965220 | 557.2 | -5.7 | -1.01 | 560.79999 | 561 | 553.29999 | 1085 |
| 1731705960 | 562.9 | 1.2 | 0.21 | 559.5 | 568.9 | 556.4 | 1161 |
| 1731619560 | 561.7 | -13.3 | -2.31 | 572.2 | 577.9 | 558.6 | 1646 |
| 1731533160 | 575 | -3.2 | -0.55 | 575.9 | 579.6 | 570.5 | 886 |
| 1731446820 | 578.2 | -8.6 | -1.47 | 588.9 | 588.9 | 578.2 | 1628 |
| 1731360420 | 586.79999 | 11.8 | 2.05 | 573.9 | 591 | 573.9 | 1310 |
| 1731101220 | 575 | 14.9 | 2.66 | 560.29999 | 578.9 | 560 | 1308 |
| 1731014760 | 560.1 | 3.6 | 0.65 | 557.6 | 561.79999 | 553.1 | 2598 |
| 1730928360 | 556.5 | 36.5 | 7.02 | 533.5 | 573.9 | 533 | 7507 |
| 1730841960 | 520 | 7.6 | 1.48 | 514.6 | 520 | 510 | 826 |
| 1730755560 | 512.4 | -10.1 | -1.93 | 521.9 | 521.9 | 509.1 | 1167 |
| 1730496360 | 522.5 | 0.6 | 0.11 | 517.5 | 524 | 517.5 | 472 |
| 1730409960 | 521.9 | 5.9 | 1.14 | 517 | 523.29999 | 517 | 881 |
| 1730323560 | 516 | -4.7 | -0.90 | 518.4 | 524.1 | 516 | 654 |
| 1730237160 | 520.7 | -1.3 | -0.25 | 520.4 | 525.4 | 518.6 | 1038 |
| 1730150760 | 522 | -0.7 | -0.13 | 532 | 532 | 520.1 | 2694 |
| 1729888020 | 522.7 | 3.8 | 0.73 | 517.2 | 527 | 517.2 | 683 |
| 1729801560 | 518.9 | -3.5 | -0.67 | 523.7 | 528.6 | 517.9 | 1202 |
| 1729715160 | 522.4 | -6.4 | -1.21 | 525.1 | 531.9 | 522.4 | 1098 |
| 1729628760 | 528.79999 | 0.9 | 0.17 | 526 | 530.6 | 523.5 | 793 |
| 1729542360 | 527.9 | 5 | 0.96 | 523 | 534.2 | 523 | 2115 |
| 1729283160 | 522.9 | -1.8 | -0.34 | 523.2 | 526.6 | 517.29999 | 854 |
| 1729196760 | 524.7 | -3.4 | -0.64 | 525 | 527.9 | 514.29999 | 2048 |
| 1729110360 | 528.1 | 16.1 | 3.14 | 513.2 | 529.4 | 511 | 5709 |
| 1729023960 | 512 | -44.4 | -7.98 | 559.4 | 560 | 495.55 | 10677 |
| 1728937620 | 556.4 | 10 | 1.83 | 546.4 | 557.6 | 545.9 | 4998 |
| 1728678360 | 546.4 | -0.4 | -0.07 | 544 | 549.9 | 542 | 1025 |
| 1728591960 | 546.79999 | 6.8 | 1.26 | 541.4 | 547.1 | 537.1 | 1331 |
| 1728505560 | 540 | 11.2 | 2.12 | 532.29999 | 540 | 528.79999 | 720 |
| 1728419160 | 528.79999 | -3.5 | -0.66 | 532 | 535.1 | 528.1 | 350 |
| 1728332760 | 532.29999 | -5.4 | -1.00 | 537.29999 | 539.9 | 532.2 | 311 |
| 1728073560 | 537.7 | 0.4 | 0.07 | 539.2 | 546.5 | 535.79999 | 506 |
| 1727987220 | 537.29999 | 0.9 | 0.17 | 537 | 538.7 | 529.9 | 255 |
| 1727900820 | 536.4 | 9.7 | 1.84 | 525.4 | 545 | 514.7 | 6382 |
| 1727814420 | 526.7 | 0.8 | 0.15 | 525.9 | 532.7 | 523.79999 | 1269 |
| 1727728020 | 525.9 | 3.5 | 0.67 | 520.2 | 526.7 | 516.5 | 5265 |
| 1727468760 | 522.4 | 10.7 | 2.09 | 516.6 | 525.2 | 515.1 | 547 |
| 1727382360 | 511.7 | -6.5 | -1.25 | 517.4 | 519.9 | 511.5 | 1489 |
| 1727295960 | 518.2 | 4.4 | 0.86 | 513.5 | 518.2 | 513.4 | 518 |
| 1727209560 | 513.79999 | -3.8 | -0.73 | 518.9 | 518.9 | 508.8 | 1166 |
| 1727123160 | 517.6 | 1.2 | 0.23 | 517.1 | 520.9 | 514.7 | 1222 |
| 1726864020 | 516.4 | -1.1 | -0.21 | 515.6 | 520.79999 | 512.1 | 502 |
| 1726777560 | 517.5 | -6.5 | -1.24 | 525 | 528 | 515.6 | 1630 |
| 1726691220 | 524 | 4.6 | 0.89 | 520 | 524 | 515 | 319 |
| 1726604760 | 519.4 | -12.1 | -2.28 | 527.9 | 532.9 | 519.2 | 863 |
| 1726518420 | 531.5 | -6.2 | -1.15 | 533.5 | 539.29999 | 528.29999 | 1166 |
| 1726259160 | 537.7 | 5 | 0.94 | 530.1 | 538.9 | 530 | 447 |
| 1726172760 | 532.7 | -1.3 | -0.24 | 537.79999 | 540 | 529 | 903 |
| 1726086360 | 534 | -9.8 | -1.80 | 539.9 | 549.4 | 526.4 | 630 |
| 1725999960 | 543.79999 | 5.7 | 1.06 | 537.7 | 546.7 | 535.29999 | 722 |
| 1725913620 | 538.1 | 0.3 | 0.06 | 542.6 | 549 | 521.5 | 802 |
| 1725654360 | 537.79999 | 0.1 | 0.02 | 534.6 | 541.1 | 531.1 | 505 |
| 1725567960 | 537.7 | -6.5 | -1.19 | 543.7 | 549.4 | 531.4 | 931 |
| 1725481560 | 544.2 | 1.7 | 0.31 | 540.7 | 548.6 | 539.9 | 1189 |
| 1725395160 | 542.5 | 5.6 | 1.04 | 532.29999 | 543.5 | 532 | 787 |
| 1725308760 | 536.9 | 5.1 | 0.96 | 535.29999 | 536.9 | 531.9 | 551 |
| 1725049560 | 531.79999 | -3 | -0.56 | 534.9 | 536.9 | 531.79999 | 678 |
| 1724963160 | 534.79999 | 4.8 | 0.91 | 531.1 | 534.79999 | 528 | 769 |
| 1724876760 | 530 | 3.9 | 0.74 | 528.4 | 532.4 | 525.79999 | 538 |
| 1724790420 | 526.1 | 1.2 | 0.23 | 527 | 529.6 | 523.1 | 540 |
| 1724704020 | 524.9 | 3.6 | 0.69 | 521.9 | 530.7 | 520.5 | 613 |
| 1724444820 | 521.29999 | 2.5 | 0.48 | 520.4 | 524.5 | 519.29999 | 558 |
| 1724358420 | 518.79999 | -0.6 | -0.12 | 520.1 | 522 | 513.1 | 522 |
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
