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 | 4.5 | 1.42857142857 | 315 | 323.5 | 315 | 495511 | 320.22778063 | DE |
| 4 | 5.5 | 1.75159235669 | 314 | 323.5 | 301.5 | 599818 | 312.61262409 | DE |
| 12 | 12.5 | 4.07166123779 | 307 | 323.5 | 301.5 | 530756 | 312.21740881 | DE |
| 26 | 6.5 | 2.07667731629 | 313 | 330 | 301.5 | 525438 | 313.82746952 | DE |
| 52 | 43.5 | 15.7608695652 | 276 | 335 | 268 | 541851 | 305.15710753 | DE |
| 156 | 15 | 4.92610837438 | 304.5 | 335 | 232 | 468066 | 285.83486031 | DE |
| 260 | 53 | 19.8874296435 | 266.5 | 335 | 130.4 | 528466 | 263.95919803 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 318.5 | -2.5 | -0.78 | 320 | 320 | 318 | 386028 |
| 1738603800 | 321 | -2.5 | -0.77 | 317 | 321 | 317 | 435104 |
| 1738344600 | 323.5 | 2.5 | 0.78 | 322 | 323.5 | 322 | 374850 |
| 1738258200 | 321 | 2.5 | 0.78 | 317.5 | 321 | 317.5 | 527466 |
| 1738171800 | 318.5 | 4 | 1.27 | 315 | 318.5 | 315 | 754109 |
| 1738085400 | 314.5 | 3 | 0.96 | 313 | 315 | 313 | 654223 |
| 1737999000 | 311.5 | 0 | 0.00 | 311.5 | 312 | 310 | 690370 |
| 1737739800 | 311.5 | -2.5 | -0.80 | 314.5 | 315.5 | 311.5 | 527586 |
| 1737653400 | 314 | -1 | -0.32 | 315 | 315 | 313 | 501967 |
| 1737567000 | 315 | 0.5 | 0.16 | 316 | 317 | 315 | 881590 |
| 1737480600 | 314.5 | 1.5 | 0.48 | 315 | 315.5 | 314.5 | 687176 |
| 1737394200 | 313 | -2 | -0.63 | 315 | 316.5 | 313 | 547404 |
| 1737135000 | 315 | -1.5 | -0.47 | 316 | 316 | 314.5 | 478023 |
| 1737048600 | 316.5 | 5.5 | 1.77 | 311 | 316.5 | 310.5 | 359093 |
| 1736962200 | 311 | 6 | 1.97 | 306.5 | 311 | 306.5 | 1162024 |
| 1736875800 | 305 | 0 | 0.00 | 306 | 306.5 | 304.5 | 586285 |
| 1736789400 | 305 | 3.5 | 1.16 | 302.5 | 306 | 302 | 768745 |
| 1736530200 | 301.5 | -4.5 | -1.47 | 307 | 307 | 301.5 | 579821 |
| 1736443800 | 306 | -0.5 | -0.16 | 308.5 | 308.5 | 304.5 | 542260 |
| 1736357400 | 306.5 | -5.5 | -1.76 | 314 | 315 | 306.5 | 552226 |
| 1736271000 | 312 | -2.5 | -0.79 | 313 | 314 | 311.5 | 391761 |
| 1736184600 | 314.5 | -1.5 | -0.47 | 316 | 317 | 314.5 | 266942 |
| 1735925400 | 316 | 1 | 0.32 | 316 | 316 | 315.5 | 118848 |
| 1735839000 | 315 | 2 | 0.64 | 314 | 315.5 | 311.5 | 286986 |
| 1735666200 | 313 | 3 | 0.97 | 311.5 | 313.5 | 311.5 | 168494 |
| 1735579800 | 310 | -1.5 | -0.48 | 314 | 314 | 309.5 | 217655 |
| 1735320600 | 311.5 | 0 | 0.00 | 313 | 313 | 310.5 | 255608 |
| 1735061400 | 311.5 | 3 | 0.97 | 310 | 312.5 | 310 | 150544 |
| 1734975000 | 308.5 | -0.5 | -0.16 | 310 | 310 | 308.5 | 216834 |
| 1734715800 | 309 | 1.5 | 0.49 | 306 | 309 | 305 | 1015309 |
| 1734629400 | 307.5 | -3.5 | -1.13 | 307.5 | 309 | 307.5 | 551712 |
| 1734543000 | 311 | 1 | 0.32 | 311.5 | 312 | 311 | 973519 |
| 1734456600 | 310 | -5 | -1.59 | 312 | 312 | 310 | 462147 |
| 1734370200 | 315 | -2 | -0.63 | 316.5 | 318 | 315 | 431913 |
| 1734111000 | 317 | -0.5 | -0.16 | 318 | 319 | 316 | 379324 |
| 1734024600 | 317.5 | 1 | 0.32 | 318 | 318 | 316.5 | 601659 |
| 1733938200 | 316.5 | -1.5 | -0.47 | 318.5 | 318.5 | 312 | 386431 |
| 1733851800 | 318 | -3 | -0.93 | 320 | 320 | 317.5 | 583465 |
| 1733765400 | 321 | 2 | 0.63 | 317 | 321 | 317 | 594674 |
| 1733506200 | 319 | 2.5 | 0.79 | 318 | 319 | 318 | 346153 |
| 1733419800 | 316.5 | 1.5 | 0.48 | 314.5 | 317 | 314.5 | 464692 |
| 1733333400 | 315 | 0 | 0.00 | 311 | 315.5 | 311 | 743622 |
| 1733247000 | 315 | 3.5 | 1.12 | 311.5 | 315 | 311.5 | 332719 |
| 1733160600 | 311.5 | 1.5 | 0.48 | 309 | 312 | 309 | 528686 |
| 1732901400 | 310 | 2 | 0.65 | 307.5 | 310 | 307.5 | 379093 |
| 1732815000 | 308 | -4 | -1.28 | 307 | 309 | 307 | 271244 |
| 1732728600 | 312 | 1.5 | 0.48 | 311 | 313 | 310.5 | 570363 |
| 1732642200 | 310.5 | -2 | -0.64 | 311.5 | 312 | 310.5 | 723258 |
| 1732555800 | 312.5 | 1 | 0.32 | 313 | 314 | 312 | 506827 |
| 1732296600 | 311.5 | 1.5 | 0.48 | 306 | 312.5 | 306 | 583321 |
| 1732210200 | 310 | 2 | 0.65 | 308.5 | 310 | 308 | 1269894 |
| 1732123800 | 308 | -1.5 | -0.48 | 308 | 310.5 | 307.5 | 634699 |
| 1732037400 | 309.5 | 1 | 0.32 | 309.5 | 310 | 308.5 | 1258552 |
| 1731951000 | 308.5 | 1 | 0.33 | 307.5 | 308.5 | 307 | 374762 |
| 1731691800 | 307.5 | -0.5 | -0.16 | 306.5 | 309 | 306.5 | 271171 |
| 1731605400 | 308 | 2 | 0.65 | 307 | 309 | 305 | 392764 |
| 1731519000 | 306 | -0.5 | -0.16 | 307 | 308 | 306 | 498542 |
| 1731432600 | 306.5 | -4 | -1.29 | 310 | 310 | 306.5 | 553455 |
| 1731346200 | 310.5 | 3 | 0.98 | 313 | 313 | 310 | 318034 |
| 1731087000 | 307.5 | -4 | -1.28 | 313 | 313 | 307.5 | 784825 |
| 1731000600 | 311.5 | 2 | 0.65 | 310.5 | 311.5 | 310.5 | 510572 |
| 1730914200 | 309.5 | 0 | 0.00 | 314.5 | 316 | 309.5 | 442758 |
| 1730827800 | 309.5 | -2.5 | -0.80 | 310 | 312.5 | 309.5 | 587392 |
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
