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 | -1.1 | -0.282051282051 | 390 | 395.6 | 382.3 | 18868292 | 389.31036572 | DE |
| 4 | 13.7 | 3.65138592751 | 375.2 | 395.6 | 368.1 | 18326836 | 381.32198961 | DE |
| 12 | 15.1 | 4.03959336544 | 373.8 | 395.6 | 364.3 | 21886704 | 377.00744828 | DE |
| 26 | 15 | 4.01176785237 | 373.9 | 400.5 | 352.7 | 21361434 | 379.02227133 | DE |
| 52 | 64.25 | 19.7905436624 | 324.65 | 400.5 | 310.85 | 21495987 | 355.68610128 | DE |
| 156 | 58.9 | 17.8484848485 | 330 | 400.5 | 241.2 | 19862857 | 329.97903556 | DE |
| 260 | 58.9 | 17.8484848485 | 330 | 400.5 | 241.2 | 19862857 | 329.97903556 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 385.9 | -4.6 | -1.18 | 390 | 390.2 | 385 | 18228160 |
| 1739986200 | 390.5 | -0.3 | -0.08 | 391.4 | 392.3 | 388.3 | 10793705 |
| 1739899800 | 390.8 | -3.2 | -0.81 | 395 | 395.6 | 390.8 | 30809562 |
| 1739813400 | 394 | 9.7 | 2.52 | 382.3 | 394.2 | 382.3 | 18179077 |
| 1739554200 | 384.3 | -7 | -1.79 | 390 | 390.3 | 382.8 | 16330958 |
| 1739467800 | 391.3 | 0.8 | 0.20 | 390.9 | 391.8 | 385.1 | 10667455 |
| 1739381400 | 390.5 | 0.1 | 0.03 | 390 | 393 | 386.5 | 11401485 |
| 1739295000 | 390.4 | 3.2 | 0.83 | 388.2 | 393 | 386.5 | 19643952 |
| 1739208600 | 387.2 | 7.8 | 2.06 | 380.7 | 387.2 | 380.5 | 14556835 |
| 1738949400 | 379.4 | 1.4 | 0.37 | 374.7 | 379.4 | 374.1 | 9416833 |
| 1738863000 | 378 | -0.4 | -0.11 | 379.5 | 382 | 376.7 | 17962585 |
| 1738776600 | 378.4 | 5 | 1.34 | 375.2 | 378.4 | 373.8 | 21328998 |
| 1738690200 | 373.4 | -2.3 | -0.61 | 374.4 | 378 | 373.1 | 17929296 |
| 1738603800 | 375.7 | 1 | 0.27 | 374.9 | 376.7 | 372.1 | 14141697 |
| 1738344600 | 374.7 | -1 | -0.27 | 379.1 | 379.1 | 369.1 | 52652968 |
| 1738258200 | 375.7 | 1.6 | 0.43 | 377.4 | 377.4 | 368.1 | 25644009 |
| 1738171800 | 374.1 | -3.6 | -0.95 | 374.7 | 376.5 | 372.3 | 12787091 |
| 1738085400 | 377.7 | 2.6 | 0.69 | 377.3 | 381.1 | 375.7 | 10815087 |
| 1737999000 | 375.1 | 3.5 | 0.94 | 375.2 | 378.5 | 373.3 | 23030684 |
| 1737739800 | 371.6 | -3.4 | -0.91 | 375.2 | 376.1 | 371 | 10216280 |
| 1737653400 | 375 | 3.6 | 0.97 | 370.5 | 375.4 | 370.1 | 22610740 |
| 1737567000 | 371.4 | 4.1 | 1.12 | 369.8 | 372.8 | 368.5 | 61709874 |
| 1737480600 | 367.3 | -6.1 | -1.63 | 368.5 | 370 | 364.3 | 17985697 |
| 1737394200 | 373.4 | 0.1 | 0.03 | 372.6 | 375.9 | 370.9 | 11602181 |
| 1737135000 | 373.3 | 3.6 | 0.97 | 373 | 375.3 | 367.2 | 161497139 |
| 1737048600 | 369.7 | 2.7 | 0.74 | 367.1 | 371.7 | 366.4 | 45917836 |
| 1736962200 | 367 | -0.1 | -0.03 | 368 | 372 | 367 | 71373200 |
| 1736875800 | 367.1 | -1.1 | -0.30 | 369.9 | 372 | 367.1 | 8712174 |
| 1736789400 | 368.2 | -3.5 | -0.94 | 371 | 373.4 | 368.2 | 18031061 |
| 1736530200 | 371.7 | -11.2 | -2.93 | 377.7 | 378.3 | 370.3 | 27024875 |
| 1736443800 | 382.9 | 1.6 | 0.42 | 382 | 385.3 | 381.8 | 22000724 |
| 1736357400 | 381.3 | 4.7 | 1.25 | 377.7 | 381.3 | 376 | 17377319 |
| 1736271000 | 376.6 | -0.3 | -0.08 | 373.8 | 377.1 | 372.6 | 9253082 |
| 1736184600 | 376.9 | -1.2 | -0.32 | 376.1 | 378.2 | 373.9 | 24297078 |
| 1735925400 | 378.1 | -0.7 | -0.18 | 377.4 | 380 | 376 | 7147785 |
| 1735839000 | 378.8 | 1.4 | 0.37 | 376.2 | 379.8 | 374.9 | 7256465 |
| 1735666200 | 377.4 | 3.3 | 0.88 | 373.8 | 378.3 | 372.7 | 4949451 |
| 1735579800 | 374.1 | -4.5 | -1.19 | 377.4 | 378 | 372.3 | 8024747 |
| 1735320600 | 378.6 | -3.8 | -0.99 | 382.8 | 382.8 | 376.7 | 14648063 |
| 1735061400 | 382.4 | 1.8 | 0.47 | 381.9 | 382.4 | 380 | 4651530 |
| 1734975000 | 380.6 | -0.5 | -0.13 | 379.2 | 384.1 | 377 | 6555293 |
| 1734715800 | 381.1 | 0.5 | 0.13 | 381.3 | 381.8 | 376.9 | 32976558 |
| 1734629400 | 380.6 | -3.3 | -0.86 | 382.6 | 383.1 | 377.5 | 19226978 |
| 1734543000 | 383.9 | -0.8 | -0.21 | 387.8 | 387.8 | 382.1 | 19832057 |
| 1734456600 | 384.7 | 3.8 | 1.00 | 377.8 | 386.3 | 377.7 | 40544792 |
| 1734370200 | 380.9 | -0.5 | -0.13 | 380.5 | 381.9 | 375.7 | 19647074 |
| 1734111000 | 381.4 | 0.8 | 0.21 | 380 | 383.5 | 379.1 | 19355099 |
| 1734024600 | 380.6 | 1.6 | 0.42 | 376.3 | 380.8 | 374.1 | 11941692 |
| 1733938200 | 379 | 4.8 | 1.28 | 373.4 | 379.7 | 373.4 | 37735667 |
| 1733851800 | 374.2 | 1 | 0.27 | 373.2 | 374.2 | 370 | 17515221 |
| 1733765400 | 373.2 | -1.8 | -0.48 | 373.8 | 375.4 | 367.5 | 12438365 |
| 1733506200 | 375 | -0.9 | -0.24 | 376.3 | 377.9 | 374.8 | 8882309 |
| 1733419800 | 375.9 | -1.8 | -0.48 | 376.4 | 377.8 | 375.1 | 12956259 |
| 1733333400 | 377.7 | 0.3 | 0.08 | 377 | 378.8 | 375.5 | 16945081 |
| 1733247000 | 377.4 | 0.3 | 0.08 | 377.2 | 380.5 | 375.8 | 19058876 |
| 1733160600 | 377.1 | 2.8 | 0.75 | 375.4 | 377.1 | 373.3 | 8536641 |
| 1732901400 | 374.3 | -0.5 | -0.13 | 373.8 | 375.5 | 373.5 | 10786405 |
| 1732815000 | 374.8 | -5 | -1.32 | 378.5 | 379.8 | 373.6 | 7268331 |
| 1732728600 | 379.8 | 5.3 | 1.42 | 375.4 | 381.1 | 375.3 | 13737804 |
| 1732642200 | 374.5 | -2.5 | -0.66 | 377.8 | 378 | 373.7 | 7230206 |
| 1732555800 | 377 | -3.3 | -0.87 | 379.8 | 380.5 | 374.1 | 33591427 |
| 1732296600 | 380.3 | 7.9 | 2.12 | 375.3 | 382.8 | 374.4 | 12083513 |
| 1732210200 | 372.4 | 3.8 | 1.03 | 369.7 | 373.3 | 367.5 | 19147006 |
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
