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 | 11.5 | 2.25269343781 | 510.5 | 532 | 508.5 | 803129 | 522.33273135 | DE |
| 4 | 37 | 7.62886597938 | 485 | 594 | 463.2 | 926586 | 500.41150677 | DE |
| 12 | -7 | -1.32325141777 | 529 | 594 | 456 | 839750 | 488.34264237 | DE |
| 26 | -31.5 | -5.69105691057 | 553.5 | 594 | 456 | 846945 | 510.12926607 | DE |
| 52 | 122 | 30.5 | 400 | 594 | 381.8 | 1065545 | 490.8068425 | DE |
| 156 | 202.7 | 63.4826182274 | 319.3 | 594 | 262.2 | 974330 | 387.45407142 | DE |
| 260 | -65 | -11.073253833 | 587 | 659.2 | 196.7 | 1388316 | 354.96054589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 525.5 | 3 | 0.57 | 522.5 | 528.5 | 522 | 511181 |
| 1732210200 | 522.5 | 3 | 0.58 | 520 | 522.5 | 510.5 | 410043 |
| 1732123800 | 519.5 | -3.5 | -0.67 | 529 | 531.5 | 519.5 | 2093590 |
| 1732037400 | 523 | -2 | -0.38 | 525.5 | 532 | 517 | 412144 |
| 1731951000 | 525 | 15.5 | 3.04 | 510.5 | 525 | 508.5 | 880633 |
| 1731691800 | 509.5 | -0.5 | -0.10 | 509.5 | 513 | 504.5 | 1581095 |
| 1731605400 | 510 | -4 | -0.78 | 526.5 | 530 | 506.5 | 930528 |
| 1731519000 | 514 | 14.8 | 2.96 | 567 | 594 | 514 | 1985296 |
| 1731432600 | 499.2 | -4.3 | -0.85 | 502 | 510.5 | 499.2 | 956501 |
| 1731346200 | 503.5 | 15.7 | 3.22 | 491.6 | 505 | 491.6 | 2046179 |
| 1731087000 | 487.8 | -8.8 | -1.77 | 497.2 | 497.6 | 486.6 | 418483 |
| 1731000600 | 496.6 | 8.8 | 1.80 | 490 | 499 | 486.6 | 533850 |
| 1730914200 | 487.8 | 17.8 | 3.79 | 480 | 491.2 | 477.4 | 906810 |
| 1730827800 | 470 | 4 | 0.86 | 464.8 | 474 | 463.8 | 697803 |
| 1730741400 | 466 | -4.2 | -0.89 | 467.2 | 474 | 463.2 | 428814 |
| 1730482200 | 470.2 | -1.8 | -0.38 | 479.4 | 479.4 | 470 | 599120 |
| 1730395800 | 472 | -8 | -1.67 | 481 | 481 | 468.2 | 986972 |
| 1730309400 | 480 | 7.6 | 1.61 | 477.6 | 485.8 | 469 | 1169803 |
| 1730223000 | 472.4 | -5.8 | -1.21 | 481.4 | 481.4 | 466.8 | 906947 |
| 1730136600 | 478.2 | 1.6 | 0.34 | 485 | 485 | 475.2 | 491337 |
| 1729873800 | 476.6 | -7.4 | -1.53 | 477 | 486.6 | 476.6 | 377747 |
| 1729787400 | 484 | 4 | 0.83 | 484.8 | 488.2 | 480.6 | 473548 |
| 1729701000 | 480 | -6.6 | -1.36 | 485.2 | 488.6 | 479 | 602582 |
| 1729614600 | 486.6 | 0 | 0.00 | 485 | 488 | 479.8 | 1308133 |
| 1729528200 | 486.6 | -7.4 | -1.50 | 490 | 495.8 | 482.8 | 525614 |
| 1729269000 | 494 | 3.4 | 0.69 | 485.6 | 495.6 | 485.6 | 554468 |
| 1729182600 | 490.6 | 4.8 | 0.99 | 488.2 | 494.8 | 485 | 502779 |
| 1729096200 | 485.8 | 8.6 | 1.80 | 484 | 485.8 | 477.2 | 422524 |
| 1729009800 | 477.2 | 0.6 | 0.13 | 476.6 | 481.6 | 475.6 | 539198 |
| 1728923400 | 476.6 | 2.8 | 0.59 | 465.4 | 478.2 | 465.4 | 970174 |
| 1728664200 | 473.8 | 1.8 | 0.38 | 472 | 476.2 | 470.4 | 390215 |
| 1728577800 | 472 | -6.4 | -1.34 | 467.6 | 477 | 467.6 | 368363 |
| 1728491400 | 478.4 | 5.8 | 1.23 | 462.2 | 481.2 | 462.2 | 449784 |
| 1728405000 | 472.6 | 1.2 | 0.25 | 471.4 | 475.2 | 464.6 | 2538834 |
| 1728318600 | 471.4 | -9.6 | -2.00 | 483.4 | 485.8 | 468.2 | 739147 |
| 1728059400 | 481 | 6.2 | 1.31 | 483.2 | 483.2 | 473 | 371468 |
| 1727973000 | 474.8 | -1.4 | -0.29 | 470 | 478.2 | 470 | 614645 |
| 1727886600 | 476.2 | 6 | 1.28 | 473.6 | 484.2 | 472 | 1096107 |
| 1727800200 | 470.2 | -2.4 | -0.51 | 472.6 | 477.6 | 470.2 | 723413 |
| 1727713800 | 472.6 | -8.4 | -1.75 | 485 | 485 | 470.6 | 901185 |
| 1727454600 | 481 | 8 | 1.69 | 480.4 | 482.6 | 472.4 | 1149140 |
| 1727368200 | 473 | 0.2 | 0.04 | 482 | 482 | 472.4 | 460987 |
| 1727281800 | 472.8 | -5.2 | -1.09 | 475.2 | 480.6 | 471.8 | 392080 |
| 1727195400 | 478 | -4.4 | -0.91 | 483 | 485.4 | 475.2 | 413767 |
| 1727109000 | 482.4 | -3.8 | -0.78 | 485 | 486.2 | 475.6 | 550218 |
| 1726849800 | 486.2 | -12 | -2.41 | 493.4 | 496.6 | 486.2 | 1918810 |
| 1726763400 | 498.2 | 33 | 7.09 | 469 | 498.2 | 465 | 3530581 |
| 1726677000 | 465.2 | 2.8 | 0.61 | 460.6 | 465.2 | 456.2 | 1447866 |
| 1726590600 | 462.4 | -6 | -1.28 | 469.4 | 475 | 456 | 1156317 |
| 1726504200 | 468.4 | -3.8 | -0.80 | 470 | 476.2 | 468.4 | 851073 |
| 1726245000 | 472.2 | -3.8 | -0.80 | 475.2 | 478.6 | 472.2 | 451187 |
| 1726158600 | 476 | -2 | -0.42 | 482.4 | 487.4 | 474.8 | 537250 |
| 1726072200 | 478 | -3 | -0.62 | 483.2 | 483.2 | 476.2 | 387264 |
| 1725985800 | 481 | -3.6 | -0.74 | 482 | 486.4 | 479.8 | 546997 |
| 1725899400 | 484.6 | 17 | 3.64 | 469.6 | 486.6 | 468.8 | 692382 |
| 1725640200 | 467.6 | -33.9 | -6.76 | 513.5 | 513.5 | 466.4 | 782633 |
| 1725553800 | 501.5 | 0.5 | 0.10 | 499.4 | 504.5 | 493.6 | 457449 |
| 1725467400 | 501 | -8 | -1.57 | 500 | 505.5 | 498 | 851214 |
| 1725381000 | 509 | -3.5 | -0.68 | 518 | 518 | 503 | 610211 |
| 1725294600 | 512.5 | -11.5 | -2.19 | 529 | 529 | 510 | 487864 |
| 1725035400 | 524 | 3 | 0.58 | 526 | 528 | 521 | 1035931 |
| 1724949000 | 521 | -8.5 | -1.61 | 521.5 | 532 | 521 | 667546 |
| 1724862600 | 529.5 | 1 | 0.19 | 522 | 534 | 522 | 470994 |
| 1724776200 | 528.5 | -2.5 | -0.47 | 518.5 | 532.5 | 518.5 | 446014 |
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
