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 | -3.00546448087 | 366 | 367.2 | 349 | 3558994 | 359.52959059 | DE |
| 4 | -22 | -5.83554376658 | 377 | 393.8 | 349 | 3770894 | 375.3255309 | DE |
| 12 | -89.2 | -20.0810445745 | 444.2 | 448.2 | 349 | 5145077 | 400.73557137 | DE |
| 26 | -56 | -13.6253041363 | 411 | 467.4 | 349 | 4619223 | 408.83827338 | DE |
| 52 | -55.6 | -13.5411592791 | 410.6 | 467.4 | 342.3 | 4204997 | 401.87956282 | DE |
| 156 | -155.2 | -30.4194433555 | 510.2 | 563.8 | 287.3 | 3862811 | 392.70580636 | DE |
| 260 | -260 | -42.2764227642 | 615 | 641.8 | 287.3 | 3747597 | 414.12055597 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 355 | 3.4 | 0.97 | 349.8 | 355.6 | 349 | 6255079 |
| 1734629400 | 351.6 | -12.2 | -3.35 | 357 | 359 | 351.6 | 3123257 |
| 1734543000 | 363.8 | 6.4 | 1.79 | 358.4 | 365.4 | 357.2 | 6981706 |
| 1734456600 | 357.4 | -1.4 | -0.39 | 355.6 | 359.2 | 354.6 | 4860786 |
| 1734370200 | 358.8 | -5.4 | -1.48 | 363.8 | 364.2 | 357.4 | 1464950 |
| 1734111000 | 364.2 | -2.2 | -0.60 | 366 | 367.2 | 364.2 | 1364271 |
| 1734024600 | 366.4 | 2 | 0.55 | 364 | 367.2 | 363.2 | 1843421 |
| 1733938200 | 364.4 | -7.8 | -2.10 | 370 | 370.4 | 363.6 | 2844458 |
| 1733851800 | 372.2 | 5.8 | 1.58 | 369.8 | 374 | 367.8 | 6679501 |
| 1733765400 | 366.4 | -2.4 | -0.65 | 370.8 | 370.8 | 364.8 | 2295547 |
| 1733506200 | 368.8 | 0 | 0.00 | 368.6 | 372.4 | 368.4 | 2963384 |
| 1733419800 | 368.8 | -19.4 | -5.00 | 377.2 | 377.2 | 368 | 3115748 |
| 1733333400 | 388.2 | 4.4 | 1.15 | 382.4 | 389.6 | 382.4 | 3181560 |
| 1733247000 | 383.8 | 2.4 | 0.63 | 381.4 | 383.8 | 379.4 | 6190393 |
| 1733160600 | 381.4 | -7.4 | -1.90 | 386.8 | 390.8 | 381.2 | 3782802 |
| 1732901400 | 388.8 | -1.6 | -0.41 | 387.6 | 392 | 387.6 | 4628514 |
| 1732815000 | 390.4 | 0 | 0.00 | 391.6 | 393.8 | 387.6 | 1246157 |
| 1732728600 | 390.4 | 7.2 | 1.88 | 384.4 | 390.6 | 383.8 | 3869528 |
| 1732642200 | 383.2 | -3.6 | -0.93 | 385 | 387.2 | 382 | 5686285 |
| 1732555800 | 386.8 | -0.8 | -0.21 | 390.2 | 391 | 382 | 6379312 |
| 1732296600 | 387.6 | 12.6 | 3.36 | 377 | 387.6 | 376.6 | 2916308 |
| 1732210200 | 375 | -4.2 | -1.11 | 378.6 | 379.2 | 373.4 | 4290909 |
| 1732123800 | 379.2 | -5.4 | -1.40 | 384.6 | 386 | 372.8 | 12409241 |
| 1732037400 | 384.6 | 11.2 | 3.00 | 376 | 384.6 | 375.4 | 6336666 |
| 1731951000 | 373.4 | -6.8 | -1.79 | 380.4 | 380.4 | 373 | 2270679 |
| 1731691800 | 380.2 | 4.2 | 1.12 | 373.4 | 380.2 | 373.4 | 3737087 |
| 1731605400 | 376 | 4.2 | 1.13 | 373 | 376.4 | 370.2 | 2672240 |
| 1731519000 | 371.8 | -6.2 | -1.64 | 377.2 | 378.4 | 369.4 | 12295085 |
| 1731432600 | 378 | -8 | -2.07 | 383.8 | 384.2 | 378 | 2961275 |
| 1731346200 | 386 | -0.6 | -0.16 | 387.6 | 388.6 | 384.4 | 2207386 |
| 1731087000 | 386.6 | 0.8 | 0.21 | 386.2 | 388.4 | 384.2 | 3713441 |
| 1731000600 | 385.8 | 2.6 | 0.68 | 386 | 387.6 | 382.2 | 4534611 |
| 1730914200 | 383.2 | -13.4 | -3.38 | 399.2 | 401.4 | 382.2 | 4299893 |
| 1730827800 | 396.6 | -0.4 | -0.10 | 395.4 | 399.8 | 394.4 | 21856012 |
| 1730741400 | 397 | 0.2 | 0.05 | 393.4 | 400.6 | 393 | 2037927 |
| 1730482200 | 396.8 | -1.8 | -0.45 | 397.2 | 400.8 | 394 | 4329405 |
| 1730395800 | 398.6 | -15 | -3.63 | 409.8 | 410.4 | 396.4 | 15548385 |
| 1730309400 | 413.6 | -2 | -0.48 | 413.2 | 425.6 | 412.4 | 5965769 |
| 1730223000 | 415.6 | -2 | -0.48 | 419.2 | 419.2 | 412.4 | 2257389 |
| 1730136600 | 417.6 | 2 | 0.48 | 415.2 | 419.6 | 415.2 | 24302928 |
| 1729873800 | 415.6 | -3.2 | -0.76 | 418.6 | 419.6 | 414.8 | 1798371 |
| 1729787400 | 418.8 | -1.2 | -0.29 | 419.4 | 422.6 | 417.4 | 2342082 |
| 1729701000 | 420 | -1.4 | -0.33 | 421.4 | 423 | 414.6 | 2323135 |
| 1729614600 | 421.4 | -7.2 | -1.68 | 425 | 426.2 | 418.8 | 4141305 |
| 1729528200 | 428.6 | -3.8 | -0.88 | 432.8 | 435.6 | 428.2 | 1478509 |
| 1729269000 | 432.4 | -6.2 | -1.41 | 433.8 | 436.2 | 431.4 | 3836999 |
| 1729182600 | 438.6 | -3.2 | -0.72 | 440.8 | 442 | 435.4 | 2659219 |
| 1729096200 | 441.8 | 10.8 | 2.51 | 434.6 | 441.8 | 433 | 6158425 |
| 1729009800 | 431 | 5 | 1.17 | 430 | 432.2 | 426.2 | 2920143 |
| 1728923400 | 426 | -1.8 | -0.42 | 426.6 | 427.4 | 423 | 1389434 |
| 1728664200 | 427.8 | 1.4 | 0.33 | 427.4 | 429 | 424.8 | 1852320 |
| 1728577800 | 426.4 | -3.6 | -0.84 | 430.2 | 431.2 | 422.8 | 2355989 |
| 1728491400 | 430 | 6.6 | 1.56 | 424.2 | 430.8 | 423.6 | 3105820 |
| 1728405000 | 423.4 | 0.8 | 0.19 | 421.4 | 423.4 | 418.4 | 4083292 |
| 1728318600 | 422.6 | -5.6 | -1.31 | 433 | 433 | 422.6 | 12224206 |
| 1728059400 | 428.2 | -5.8 | -1.34 | 434.4 | 437.8 | 428.2 | 3456124 |
| 1727973000 | 434 | -3.8 | -0.87 | 435.2 | 438.4 | 430.2 | 7508801 |
| 1727886600 | 437.8 | -2.4 | -0.55 | 437.4 | 442.2 | 436.8 | 2047724 |
| 1727800200 | 440.2 | 4.8 | 1.10 | 441.8 | 444.8 | 437.4 | 2957378 |
| 1727713800 | 435.4 | -10 | -2.25 | 443 | 443 | 433.8 | 24623261 |
| 1727454600 | 445.4 | 0 | 0.00 | 444.2 | 448.2 | 444.2 | 1997849 |
| 1727368200 | 445.4 | 2.2 | 0.50 | 446.6 | 449.6 | 444.4 | 1886189 |
| 1727281800 | 443.2 | 0 | 0.00 | 441.2 | 446.8 | 441.2 | 1172321 |
| 1727195400 | 443.2 | -6.4 | -1.42 | 451.6 | 451.6 | 440.6 | 8408739 |
| 1727109000 | 449.6 | 1.4 | 0.31 | 448 | 450.4 | 445.6 | 1687996 |
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
