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 | -1.5 | -0.342465753425 | 438 | 441 | 433.5 | 548860 | 435.76051543 | DE |
| 4 | -8.5 | -1.91011235955 | 445 | 450 | 428.5 | 413750 | 435.37269193 | DE |
| 12 | -24.5 | -5.31453362256 | 461 | 482.5 | 428.5 | 311099 | 450.53306856 | DE |
| 26 | -47 | -9.72078593588 | 483.5 | 505 | 428.5 | 248240 | 464.41858231 | DE |
| 52 | -19 | -4.17124039517 | 455.5 | 505 | 428.5 | 244839 | 462.11279119 | DE |
| 156 | -73.5 | -14.4117647059 | 510 | 551 | 389 | 213520 | 462.61847558 | DE |
| 260 | 102 | 30.4932735426 | 334.5 | 551 | 202 | 269097 | 414.5858383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 436.5 | -1 | -0.23 | 436 | 441 | 436 | 229528 |
| 1732815000 | 437.5 | -0.5 | -0.11 | 437 | 439 | 437 | 510649 |
| 1732728600 | 438 | 1 | 0.23 | 436 | 439 | 436 | 207687 |
| 1732642200 | 437 | 0 | 0.00 | 434 | 438 | 433.5 | 316090 |
| 1732555800 | 437 | 2.5 | 0.58 | 435 | 437 | 435 | 440802 |
| 1732296600 | 434.5 | -0.5 | -0.11 | 438 | 439 | 434 | 908967 |
| 1732210200 | 435 | 6.5 | 1.52 | 436.5 | 436.5 | 432.5 | 195113 |
| 1732123800 | 428.5 | 0 | 0.00 | 429 | 433 | 428.5 | 425137 |
| 1732037400 | 428.5 | -6 | -1.38 | 434 | 434.5 | 428.5 | 393763 |
| 1731951000 | 434.5 | -1.5 | -0.34 | 441.5 | 441.5 | 433.5 | 361873 |
| 1731691800 | 436 | -1 | -0.23 | 436 | 436.5 | 431.5 | 380915 |
| 1731605400 | 437 | -0.5 | -0.11 | 435 | 437 | 435 | 597580 |
| 1731519000 | 437.5 | 3 | 0.69 | 434 | 437.5 | 433.5 | 588920 |
| 1731432600 | 434.5 | 0.5 | 0.12 | 440 | 440 | 432 | 194891 |
| 1731346200 | 434 | -0.5 | -0.12 | 440 | 441 | 434 | 476296 |
| 1731087000 | 434.5 | -0.5 | -0.11 | 435.5 | 435.5 | 430.5 | 518584 |
| 1731000600 | 435 | -3 | -0.68 | 441 | 441 | 434 | 413471 |
| 1730914200 | 438 | 1 | 0.23 | 445 | 445 | 438 | 326567 |
| 1730827800 | 437 | -13 | -2.89 | 448 | 448.5 | 437 | 278807 |
| 1730741400 | 450 | 7.5 | 1.69 | 448.5 | 450 | 444.5 | 87647 |
| 1730482200 | 442.5 | -3 | -0.67 | 445 | 445.5 | 442.5 | 156020 |
| 1730395800 | 445.5 | -7.5 | -1.66 | 451.5 | 451.5 | 443.5 | 219122 |
| 1730309400 | 453 | 3 | 0.67 | 447.5 | 453.5 | 447 | 150700 |
| 1730223000 | 450 | 0 | 0.00 | 450 | 452.5 | 446 | 200290 |
| 1730136600 | 450 | -6 | -1.32 | 455 | 465.5 | 450 | 311900 |
| 1729873800 | 456 | 0 | 0.00 | 456 | 458.5 | 455 | 124760 |
| 1729787400 | 456 | -4 | -0.87 | 459 | 459 | 455.5 | 673307 |
| 1729701000 | 460 | 5 | 1.10 | 460 | 461 | 459 | 440693 |
| 1729614600 | 455 | -5.5 | -1.19 | 460 | 460 | 455 | 312575 |
| 1729528200 | 460.5 | -7.5 | -1.60 | 468.5 | 468.5 | 460.5 | 228795 |
| 1729269000 | 468 | 3 | 0.65 | 473 | 473 | 467.5 | 111625 |
| 1729182600 | 465 | -5 | -1.06 | 470 | 475.5 | 465 | 212344 |
| 1729096200 | 470 | -3.5 | -0.74 | 482.5 | 482.5 | 470 | 205540 |
| 1729009800 | 473.5 | -4.5 | -0.94 | 478 | 479.5 | 473.5 | 142438 |
| 1728923400 | 478 | 1 | 0.21 | 478 | 479 | 476 | 147310 |
| 1728664200 | 477 | 1 | 0.21 | 476 | 479.5 | 476 | 226431 |
| 1728577800 | 476 | 5 | 1.06 | 475 | 476 | 471 | 211761 |
| 1728491400 | 471 | 0 | 0.00 | 471 | 474 | 471 | 348539 |
| 1728405000 | 471 | -5 | -1.05 | 474 | 474 | 468.5 | 197508 |
| 1728318600 | 476 | 0 | 0.00 | 476 | 476 | 473 | 284425 |
| 1728059400 | 476 | 4 | 0.85 | 476 | 476 | 472.5 | 274036 |
| 1727973000 | 472 | -3 | -0.63 | 471.5 | 474.5 | 470 | 91617 |
| 1727886600 | 475 | 3.5 | 0.74 | 478 | 478 | 471.5 | 134485 |
| 1727800200 | 471.5 | -1 | -0.21 | 474.5 | 477 | 471.5 | 147392 |
| 1727713800 | 472.5 | 0 | 0.00 | 466.5 | 475.5 | 466.5 | 187415 |
| 1727454600 | 472.5 | 2.5 | 0.53 | 469 | 472.5 | 468.5 | 239475 |
| 1727368200 | 470 | 3 | 0.64 | 470 | 470.5 | 469.5 | 329956 |
| 1727281800 | 467 | 4.5 | 0.97 | 463.5 | 467 | 463 | 128855 |
| 1727195400 | 462.5 | -2.5 | -0.54 | 465 | 465 | 461 | 205006 |
| 1727109000 | 465 | 0 | 0.00 | 465 | 469.5 | 462 | 144562 |
| 1726849800 | 465 | -2 | -0.43 | 466 | 468.5 | 461.5 | 320769 |
| 1726763400 | 467 | 3.5 | 0.76 | 465.5 | 467.5 | 464.5 | 146787 |
| 1726677000 | 463.5 | 5.5 | 1.20 | 460 | 463.5 | 460 | 220272 |
| 1726590600 | 458 | 1 | 0.22 | 460 | 460 | 455 | 897290 |
| 1726504200 | 457 | 0 | 0.00 | 458 | 458 | 455 | 253428 |
| 1726245000 | 457 | 1 | 0.22 | 457 | 457 | 456 | 203998 |
| 1726158600 | 456 | 0.5 | 0.11 | 457 | 457 | 455 | 839275 |
| 1726072200 | 455.5 | -2.5 | -0.55 | 457.5 | 457.5 | 455 | 186964 |
| 1725985800 | 458 | -2 | -0.43 | 459 | 459 | 456.5 | 154770 |
| 1725899400 | 460 | 0 | 0.00 | 469.5 | 469.5 | 459 | 205078 |
| 1725640200 | 460 | -1 | -0.22 | 461 | 461 | 459 | 207947 |
| 1725553800 | 461 | 0 | 0.00 | 461 | 467 | 461 | 158335 |
| 1725467400 | 461 | -4 | -0.86 | 465 | 466 | 461 | 172259 |
| 1725381000 | 465 | -4.5 | -0.96 | 476.5 | 476.5 | 465 | 210031 |
| 1725294600 | 469.5 | -0.5 | -0.11 | 470 | 470.5 | 469.5 | 185813 |
| 1725035400 | 470 | -3 | -0.63 | 472 | 472 | 470 | 169169 |
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
