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 | 3.6 | 1.21008403361 | 297.5 | 302.9 | 294.3 | 1341 | 298.79968313 | DE |
| 4 | 1.5 | 0.500667556742 | 299.6 | 303.4 | 282.2 | 1541 | 298.54825423 | DE |
| 12 | -0.4 | -0.132669983416 | 301.5 | 312.8 | 282 | 1412 | 295.27943316 | DE |
| 26 | 39.8 | 15.2315346345 | 261.3 | 312.8 | 237 | 1167 | 285.8648568 | DE |
| 52 | 57.45 | 23.5789041658 | 243.65 | 312.8 | 237 | 1234 | 271.9995205 | DE |
| 156 | 78.1 | 35.0224215247 | 223 | 312.8 | 156.34 | 1612 | 223.97027081 | DE |
| 260 | 83.1 | 38.119266055 | 218 | 312.8 | 117.54 | 2096 | 204.2704043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736355300 | 301.1 | 0.8 | 0.27 | 299.39999 | 302.89999 | 299.39999 | 1219 |
| 1736268900 | 300.3 | 2.3 | 0.77 | 297.5 | 300.39999 | 294.8 | 2574 |
| 1736182500 | 298 | 0.9 | 0.30 | 297.89999 | 298 | 294.5 | 1548 |
| 1735923300 | 297.1 | 0.9 | 0.30 | 297.1 | 298.6 | 296.5 | 675 |
| 1735836900 | 296.2 | 3.2 | 1.09 | 297.5 | 298 | 294.3 | 568 |
| 1735577700 | 293 | -1.4 | -0.48 | 294.3 | 296.7 | 282.2 | 553 |
| 1735318500 | 294.39999 | 0.5 | 0.17 | 292.5 | 294.8 | 291.3 | 642 |
| 1734972900 | 293.89999 | -1.4 | -0.47 | 294 | 294.7 | 293.6 | 722 |
| 1734713700 | 295.3 | -0.8 | -0.27 | 294.5 | 295.3 | 291.39999 | 3714 |
| 1734627300 | 296.1 | -1.5 | -0.50 | 297.89999 | 297.89999 | 295.3 | 1617 |
| 1734540900 | 297.6 | -1.3 | -0.43 | 300.5 | 300.8 | 297.6 | 1036 |
| 1734454500 | 298.89999 | -0.6 | -0.20 | 299.8 | 300.7 | 298.1 | 610 |
| 1734368100 | 299.5 | -2.7 | -0.89 | 302.6 | 302.6 | 299.5 | 1802 |
| 1734108900 | 302.2 | 2.9 | 0.97 | 298 | 303.39999 | 298 | 4877 |
| 1734022500 | 299.3 | -2.3 | -0.76 | 301.89999 | 302.39999 | 299.3 | 710 |
| 1733936100 | 301.6 | 3.9 | 1.31 | 299.6 | 302.7 | 298.8 | 1465 |
| 1733849700 | 297.7 | -0.7 | -0.23 | 299.39999 | 299.39999 | 292.8 | 1652 |
| 1733763300 | 298.39999 | -3.4 | -1.13 | 302.2 | 302.5 | 298.39999 | 748 |
| 1733504100 | 301.8 | -2.2 | -0.72 | 304.1 | 304.5 | 301.39999 | 3487 |
| 1733417700 | 304 | 3.9 | 1.30 | 303.8 | 304 | 300.89999 | 2228 |
| 1733331300 | 300.1 | 2.4 | 0.81 | 299.2 | 300.1 | 298.7 | 1775 |
| 1733244900 | 297.7 | 1.7 | 0.57 | 295.39999 | 299 | 295.39999 | 1190 |
| 1733158500 | 296 | 3.9 | 1.34 | 291.6 | 296.89999 | 291.1 | 1711 |
| 1732899300 | 292.1 | 2.6 | 0.90 | 289.3 | 292.1 | 288.7 | 160 |
| 1732812900 | 289.5 | 1.5 | 0.52 | 288.39999 | 289.5 | 287.8 | 1413 |
| 1732726500 | 288 | -2.6 | -0.89 | 289.8 | 289.8 | 286.1 | 336 |
| 1732640100 | 290.6 | -1.3 | -0.45 | 293 | 293 | 290 | 533 |
| 1732553700 | 291.89999 | 0.1 | 0.03 | 286.39999 | 292.39999 | 286.39999 | 2143 |
| 1732294500 | 291.8 | 0.7 | 0.24 | 291.8 | 291.89999 | 288.1 | 2385 |
| 1732208100 | 291.1 | 6.6 | 2.32 | 286.2 | 291.1 | 285.89999 | 2161 |
| 1732121700 | 284.5 | -0.5 | -0.18 | 286.3 | 287.2 | 284.5 | 951 |
| 1732035300 | 285 | -2.3 | -0.80 | 288.1 | 288.7 | 282 | 987 |
| 1731948900 | 287.3 | 0 | 0.00 | 287.89999 | 288.1 | 286.7 | 845 |
| 1731689700 | 287.3 | 0.9 | 0.31 | 284.39999 | 288.1 | 284.1 | 1189 |
| 1731603300 | 286.39999 | 2.5 | 0.88 | 307.6 | 307.6 | 282.6 | 783 |
| 1731516900 | 283.89999 | 0.8 | 0.28 | 286.8 | 287.8 | 282.1 | 1467 |
| 1731430500 | 283.1 | -6.4 | -2.21 | 286 | 287.5 | 282.5 | 3177 |
| 1731344100 | 289.5 | 2.8 | 0.98 | 289.7 | 290.8 | 288.89999 | 1090 |
| 1731084900 | 286.7 | -3 | -1.04 | 289.39999 | 289.89999 | 286.5 | 1266 |
| 1730998500 | 289.7 | -0.3 | -0.10 | 301.8 | 301.8 | 287.5 | 1383 |
| 1730912100 | 290 | -2.1 | -0.72 | 295.3 | 297.39999 | 290 | 487 |
| 1730825700 | 292.1 | 1.6 | 0.55 | 290.6 | 292.1 | 290.5 | 455 |
| 1730739300 | 290.5 | -1.6 | -0.55 | 292.7 | 292.7 | 290.1 | 735 |
| 1730480100 | 292.1 | 2.8 | 0.97 | 289.89999 | 292.1 | 289.89999 | 112 |
| 1730393700 | 289.3 | -4.1 | -1.40 | 289.6 | 290.3 | 287.5 | 2225 |
| 1730307300 | 293.39999 | -2.8 | -0.95 | 294.6 | 295 | 292.8 | 511 |
| 1730220900 | 296.2 | -0.1 | -0.03 | 298 | 298.7 | 295.1 | 659 |
| 1730134500 | 296.3 | 2.3 | 0.78 | 295.39999 | 296.39999 | 292.8 | 1134 |
| 1729871700 | 294 | -1.5 | -0.51 | 294 | 295.3 | 293.1 | 2218 |
| 1729785300 | 295.5 | 0.8 | 0.27 | 294.5 | 296 | 294.5 | 281 |
| 1729698900 | 294.7 | -1.5 | -0.51 | 312.8 | 312.8 | 293 | 1486 |
| 1729612500 | 296.2 | -5.9 | -1.95 | 300.1 | 300.1 | 295 | 2273 |
| 1729526100 | 302.1 | -1.4 | -0.46 | 303.6 | 303.7 | 301.6 | 338 |
| 1729266900 | 303.5 | 1.5 | 0.50 | 303.7 | 304.1 | 302.39999 | 513 |
| 1729180500 | 302 | 0 | 0.00 | 302.2 | 303.7 | 300.6 | 3131 |
| 1729094100 | 302 | 0.5 | 0.17 | 301.5 | 302.1 | 299.3 | 2928 |
| 1729007700 | 301.5 | 2.7 | 0.90 | 308.8 | 308.8 | 298.89999 | 1279 |
| 1728921300 | 298.8 | 2.9 | 0.98 | 297.2 | 299 | 296 | 595 |
| 1728662100 | 295.89999 | 1.6 | 0.54 | 295.2 | 295.89999 | 293.3 | 290 |
| 1728575700 | 294.3 | 1.2 | 0.41 | 292.8 | 295.3 | 292.39999 | 635 |
| 1728489300 | 293.1 | 1.4 | 0.48 | 290.5 | 293.2 | 290.5 | 624 |
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
