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 | -4.2 | -1.31086142322 | 320.4 | 326 | 312.8 | 2402770 | 320.79039549 | DE |
| 4 | -6.8 | -2.10526315789 | 323 | 326 | 297.4 | 1911438 | 312.26748297 | DE |
| 12 | -11.8 | -3.59756097561 | 328 | 346.6 | 297.4 | 1851189 | 323.65366137 | DE |
| 26 | -23.8 | -7 | 340 | 363 | 297.4 | 1642211 | 329.10503855 | DE |
| 52 | -2.8 | -0.877742946708 | 319 | 363 | 297.4 | 1578846 | 324.39142883 | DE |
| 156 | -25.8 | -7.54385964912 | 342 | 375.2 | 225.2 | 1695714 | 306.1589466 | DE |
| 260 | -24.1 | -7.08198648252 | 340.3 | 381.4 | 177.05 | 1742616 | 307.50860898 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 316.2 | -2.6 | -0.82 | 316.6 | 319.39999 | 315.8 | 2100775 |
| 1731605400 | 318.8 | 1 | 0.31 | 317 | 319 | 315.39999 | 1399034 |
| 1731519000 | 317.8 | -0.8 | -0.25 | 317.39999 | 319.6 | 312.8 | 1023130 |
| 1731432600 | 318.6 | -7 | -2.15 | 323.6 | 324.39999 | 318.6 | 2934391 |
| 1731346200 | 325.6 | 5 | 1.56 | 320.39999 | 326 | 320.39999 | 4556520 |
| 1731087000 | 320.6 | 4.6 | 1.46 | 315 | 320.6 | 315 | 1648129 |
| 1731000600 | 316 | 11.6 | 3.81 | 299 | 316 | 299 | 2046651 |
| 1730914200 | 304.39999 | 2.2 | 0.73 | 307 | 309 | 303.8 | 5669566 |
| 1730827800 | 302.2 | 0.4 | 0.13 | 298 | 303.6 | 298 | 1496270 |
| 1730741400 | 301.8 | -0.6 | -0.20 | 302 | 304 | 301.6 | 586625 |
| 1730482200 | 302.39999 | 2 | 0.67 | 299 | 303.8 | 298.6 | 3198922 |
| 1730395800 | 300.39999 | -6.4 | -2.09 | 304 | 306.6 | 297.39999 | 3480042 |
| 1730309400 | 306.8 | -2.8 | -0.90 | 307 | 310.6 | 305.6 | 1266748 |
| 1730223000 | 309.6 | -5.6 | -1.78 | 315 | 316.2 | 307.6 | 842375 |
| 1730136600 | 315.2 | 0.8 | 0.25 | 314.2 | 317.39999 | 314 | 672080 |
| 1729873800 | 314.39999 | -0.4 | -0.13 | 315 | 317.2 | 313.2 | 1580948 |
| 1729787400 | 314.8 | -1.6 | -0.51 | 317 | 319.2 | 314.8 | 1107361 |
| 1729701000 | 316.39999 | -3.8 | -1.19 | 320 | 320.39999 | 315.6 | 856129 |
| 1729614600 | 320.2 | 1.8 | 0.57 | 324.8 | 324.8 | 316.39999 | 880593 |
| 1729528200 | 318.39999 | -4.8 | -1.49 | 323 | 325 | 317.39999 | 882471 |
| 1729269000 | 323.2 | -1 | -0.31 | 321.2 | 325 | 321.2 | 1154964 |
| 1729182600 | 324.2 | 1.6 | 0.50 | 331.2 | 331.2 | 322.2 | 930658 |
| 1729096200 | 322.6 | -1.2 | -0.37 | 316 | 325.2 | 316 | 971733 |
| 1729009800 | 323.8 | -0.8 | -0.25 | 324 | 327 | 321.39999 | 1045960 |
| 1728923400 | 324.6 | -0.6 | -0.18 | 322 | 327.8 | 322 | 852415 |
| 1728664200 | 325.2 | 0.4 | 0.12 | 319.6 | 328.8 | 319.6 | 1446618 |
| 1728577800 | 324.8 | -4.4 | -1.34 | 329.2 | 329.6 | 324.8 | 907421 |
| 1728491400 | 329.2 | 4.8 | 1.48 | 328.8 | 330.39999 | 326.6 | 1419695 |
| 1728405000 | 324.39999 | -5.2 | -1.58 | 328 | 328 | 324.39999 | 1340319 |
| 1728318600 | 329.6 | -0.4 | -0.12 | 324.6 | 330.39999 | 324.6 | 808375 |
| 1728059400 | 330 | 0.8 | 0.24 | 328.2 | 332.8 | 327.8 | 555646 |
| 1727973000 | 329.2 | -0.8 | -0.24 | 333 | 333 | 327.8 | 520631 |
| 1727886600 | 330 | -0.4 | -0.12 | 330.6 | 331.8 | 327.8 | 1429648 |
| 1727800200 | 330.39999 | -3 | -0.90 | 341 | 341 | 329.39999 | 1270956 |
| 1727713800 | 333.39999 | -5.6 | -1.65 | 342 | 342 | 332.39999 | 1594571 |
| 1727454600 | 339 | 1 | 0.30 | 346.6 | 346.6 | 335.6 | 1023657 |
| 1727368200 | 338 | 7.6 | 2.30 | 338.6 | 340.6 | 333.8 | 3682916 |
| 1727281800 | 330.39999 | -1.2 | -0.36 | 330.2 | 333.8 | 330.2 | 575112 |
| 1727195400 | 331.6 | -2 | -0.60 | 335 | 338.2 | 330.2 | 2068024 |
| 1727109000 | 333.6 | 5.2 | 1.58 | 331.6 | 334.6 | 326.6 | 1267080 |
| 1726849800 | 328.39999 | -8 | -2.38 | 336.6 | 337.2 | 327.6 | 2998855 |
| 1726763400 | 336.4 | 10 | 3.06 | 335.39999 | 336.4 | 328.8 | 6662649 |
| 1726677000 | 326.39999 | -3.6 | -1.09 | 338.2 | 338.2 | 326.2 | 1227898 |
| 1726590600 | 330 | 0.8 | 0.24 | 333 | 333 | 329.39999 | 1496852 |
| 1726504200 | 329.2 | 1 | 0.30 | 335.39999 | 335.39999 | 327.2 | 637890 |
| 1726245000 | 328.2 | 4.8 | 1.48 | 328.39999 | 332.39999 | 325.2 | 2843104 |
| 1726158600 | 323.39999 | 0.2 | 0.06 | 327 | 327.39999 | 323.2 | 4500126 |
| 1726072200 | 323.2 | 0.6 | 0.19 | 329.2 | 331.8 | 322.2 | 3124752 |
| 1725985800 | 322.6 | 1.2 | 0.37 | 319.8 | 322.8 | 318.8 | 744425 |
| 1725899400 | 321.39999 | 4.6 | 1.45 | 319.2 | 321.39999 | 317.39999 | 1114650 |
| 1725640200 | 316.8 | 0.4 | 0.13 | 315 | 320.39999 | 313.39999 | 1308144 |
| 1725553800 | 316.39999 | -5.4 | -1.68 | 326.6 | 326.6 | 315.39999 | 896394 |
| 1725467400 | 321.8 | -4.4 | -1.35 | 316.6 | 322 | 316.6 | 1340158 |
| 1725381000 | 326.2 | -5.4 | -1.63 | 334 | 334 | 323.39999 | 976283 |
| 1725294600 | 331.6 | -1.6 | -0.48 | 336 | 336 | 328.2 | 600652 |
| 1725035400 | 333.2 | 1.4 | 0.42 | 325.2 | 334 | 325.2 | 7655268 |
| 1724949000 | 331.8 | 1.8 | 0.55 | 329.6 | 334 | 329.39999 | 2926341 |
| 1724862600 | 330 | 2.8 | 0.86 | 320.39999 | 331.6 | 320.39999 | 1482338 |
| 1724776200 | 327.2 | -3.4 | -1.03 | 328 | 331 | 326.6 | 1756481 |
| 1724430600 | 330.6 | 1 | 0.30 | 326.39999 | 331.6 | 326.39999 | 360018 |
| 1724344200 | 329.6 | -1.4 | -0.42 | 332 | 332.2 | 328.39999 | 612282 |
| 1724257800 | 331 | 3.2 | 0.98 | 330.8 | 331.2 | 327.8 | 911689 |
| 1724171400 | 327.8 | -2.8 | -0.85 | 326.39999 | 333.39999 | 326.39999 | 839524 |
| 1724085000 | 330.6 | 2 | 0.61 | 319.8 | 331.6 | 319.8 | 638799 |
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
