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 | 1.5 | 0.487012987013 | 308 | 312.5 | 303 | 1282 | 305.80926388 | DE |
| 4 | -4.5 | -1.43312101911 | 314 | 314.5 | 296 | 1263 | 304.21588119 | DE |
| 12 | -32 | -9.37042459736 | 341.5 | 352 | 296 | 1421 | 321.36480289 | DE |
| 26 | 43.5 | 16.3533834586 | 266 | 352 | 255 | 1551 | 308.1557917 | DE |
| 52 | 89.5 | 40.6818181818 | 220 | 352 | 211 | 1350 | 280.03934361 | DE |
| 156 | 128.5 | 70.9944751381 | 181 | 352 | 159.55 | 865 | 238.56475902 | DE |
| 260 | 189.84 | 158.649506936 | 119.66 | 352 | 78.04 | 844 | 197.25101181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 305 | -0.5 | -0.16 | 306.5 | 307 | 303 | 1569 |
| 1719433620 | 305.5 | 1 | 0.33 | 305 | 308.5 | 303 | 967 |
| 1719347160 | 304.5 | -3.5 | -1.14 | 307 | 309.5 | 303.5 | 1027 |
| 1719260820 | 308 | 2 | 0.65 | 305.5 | 311 | 304 | 1185 |
| 1719001620 | 306 | -1 | -0.33 | 308 | 309.5 | 305.5 | 1664 |
| 1718915160 | 307 | 2 | 0.66 | 304 | 309 | 302.5 | 1715 |
| 1718828820 | 305 | 2 | 0.66 | 303.5 | 305.5 | 302 | 659 |
| 1718742360 | 303 | 2 | 0.66 | 300 | 303.5 | 299.5 | 685 |
| 1718656020 | 301 | 0 | 0.00 | 300.5 | 301 | 298 | 1367 |
| 1718396820 | 301 | -3 | -0.99 | 304 | 304 | 296 | 1440 |
| 1718310420 | 304 | 1.5 | 0.50 | 303 | 305.5 | 298 | 1402 |
| 1718224020 | 302.5 | -1.5 | -0.49 | 306 | 309 | 301.5 | 841 |
| 1718137620 | 304 | -3 | -0.98 | 305 | 307 | 302 | 1513 |
| 1718051220 | 307 | 1 | 0.33 | 306 | 308.5 | 306 | 549 |
| 1717792020 | 306 | 4.5 | 1.49 | 302.5 | 307 | 300 | 908 |
| 1717705620 | 301.5 | -1 | -0.33 | 303.5 | 304.5 | 300 | 1013 |
| 1717619220 | 302.5 | 2 | 0.67 | 302.5 | 304 | 300.5 | 1461 |
| 1717532820 | 300.5 | -3 | -0.99 | 304.5 | 304.5 | 298.5 | 1296 |
| 1717446420 | 303.5 | -8.5 | -2.72 | 314.5 | 314.5 | 299.5 | 3259 |
| 1717187220 | 312 | -2 | -0.64 | 314 | 314.5 | 308 | 730 |
| 1717100820 | 314 | 1 | 0.32 | 311 | 317 | 310 | 2472 |
| 1717014420 | 313 | -6 | -1.88 | 319 | 322 | 313 | 2443 |
| 1716928020 | 319 | -3.5 | -1.09 | 320.5 | 322.5 | 317.5 | 1017 |
| 1716841560 | 322.5 | 0 | 0.00 | 320 | 323 | 318.5 | 1903 |
| 1716582420 | 322.5 | -1 | -0.31 | 325 | 326 | 320 | 736 |
| 1716496020 | 323.5 | -4.5 | -1.37 | 330 | 330.5 | 323.5 | 925 |
| 1716409620 | 328 | -3.5 | -1.06 | 331.5 | 331.5 | 326 | 1240 |
| 1716323160 | 331.5 | -2.5 | -0.75 | 334 | 336 | 330 | 897 |
| 1716236760 | 334 | 8 | 2.45 | 329 | 335.5 | 327.5 | 1391 |
| 1715977620 | 326 | 3 | 0.93 | 323 | 326 | 322 | 1274 |
| 1715891220 | 323 | -8 | -2.42 | 331.5 | 332 | 321.5 | 2442 |
| 1715804820 | 331 | -0.5 | -0.15 | 332 | 333.5 | 329 | 1090 |
| 1715718420 | 331.5 | 1 | 0.30 | 330 | 333 | 329.5 | 991 |
| 1715631960 | 330.5 | 0.5 | 0.15 | 331.5 | 332 | 328 | 1114 |
| 1715372820 | 330 | 3.5 | 1.07 | 328.5 | 331.5 | 326.5 | 1470 |
| 1715286420 | 326.5 | 5.5 | 1.71 | 320 | 326.5 | 320 | 574 |
| 1715200020 | 321 | 0 | 0.00 | 322 | 322 | 316.5 | 998 |
| 1715113620 | 321 | 3.5 | 1.10 | 319 | 323.5 | 317.5 | 1055 |
| 1715027220 | 317.5 | 4.5 | 1.44 | 313.5 | 318 | 313 | 1377 |
| 1714768020 | 313 | 2 | 0.64 | 313.5 | 316.5 | 310 | 2284 |
| 1714681560 | 311 | -3 | -0.96 | 309.5 | 313.5 | 307 | 2036 |
| 1714508820 | 314 | -12.5 | -3.83 | 327 | 327 | 312 | 1124 |
| 1714422420 | 326.5 | 5.5 | 1.71 | 320 | 327 | 320 | 901 |
| 1714163220 | 321 | 4.5 | 1.42 | 316 | 322.5 | 313 | 1900 |
| 1714076820 | 316.5 | -24 | -7.05 | 341.5 | 342 | 310.5 | 3931 |
| 1713990420 | 340.5 | 1 | 0.29 | 340.5 | 343.5 | 335.5 | 1080 |
| 1713903960 | 339.5 | 1.5 | 0.44 | 336.5 | 341.5 | 334.5 | 925 |
| 1713817560 | 338 | 5.5 | 1.65 | 333 | 339.5 | 332.5 | 2321 |
| 1713558420 | 332.5 | -3.5 | -1.04 | 334 | 338 | 331 | 1520 |
| 1713472020 | 336 | 1.5 | 0.45 | 335.5 | 341 | 334.5 | 1028 |
| 1713385620 | 334.5 | -5.5 | -1.62 | 339.5 | 341.5 | 331.5 | 1953 |
| 1713299220 | 340 | -1.5 | -0.44 | 343.5 | 345 | 336.5 | 1747 |
| 1713212820 | 341.5 | -0.5 | -0.15 | 343 | 351 | 341.5 | 1947 |
| 1712953620 | 342 | -5.5 | -1.58 | 346.5 | 350 | 340.5 | 1123 |
| 1712867220 | 347.5 | 1.5 | 0.43 | 347 | 347.5 | 342.5 | 686 |
| 1712780760 | 346 | 3 | 0.87 | 343.5 | 346.5 | 337.5 | 1748 |
| 1712694360 | 343 | -1 | -0.29 | 344.5 | 346 | 336.5 | 1373 |
| 1712607960 | 344 | -6 | -1.71 | 350.5 | 352 | 344 | 2329 |
| 1712348820 | 350 | 9 | 2.64 | 341.5 | 351.5 | 341 | 1321 |
| 1712262360 | 341 | -6 | -1.73 | 348 | 351 | 340.5 | 3098 |
| 1712175960 | 347 | 8.5 | 2.51 | 337 | 347 | 337 | 1716 |
| 1712089560 | 338.5 | -0.5 | -0.15 | 340 | 340.5 | 335 | 1668 |
| 1711661160 | 339 | 2 | 0.59 | 336 | 340 | 336 | 3159 |
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
