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 | -11.5 | -3.61635220126 | 318 | 319 | 306 | 559723 | 311.57544786 | DE |
| 4 | 0.5 | 0.16339869281 | 306 | 321 | 306 | 520741 | 313.65392467 | DE |
| 12 | -9 | -2.85261489699 | 315.5 | 321 | 305 | 594240 | 311.91057472 | DE |
| 26 | 3 | 0.988467874794 | 303.5 | 335 | 299.5 | 512458 | 315.03149546 | DE |
| 52 | 29 | 10.4504504505 | 277.5 | 335 | 268 | 526645 | 302.06715933 | DE |
| 156 | 19.5 | 6.79442508711 | 287 | 335 | 232 | 471452 | 285.6307953 | DE |
| 260 | 32 | 11.6575591985 | 274.5 | 335 | 130.4 | 523580 | 263.07204459 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730741400 | 312 | 1 | 0.32 | 312.5 | 312.5 | 312 | 567531 |
| 1730482200 | 311 | 2.5 | 0.81 | 310 | 311.5 | 309.5 | 319741 |
| 1730395800 | 308.5 | -3 | -0.96 | 310 | 310.5 | 307.5 | 417581 |
| 1730309400 | 311.5 | 4.5 | 1.47 | 308.5 | 314 | 308 | 946055 |
| 1730223000 | 307 | -5 | -1.60 | 314 | 314 | 307 | 814062 |
| 1730136600 | 312 | -1.5 | -0.48 | 313 | 313.5 | 312 | 1025897 |
| 1729873800 | 313.5 | 0 | 0.00 | 314 | 314.5 | 313.5 | 919900 |
| 1729787400 | 313.5 | 2 | 0.64 | 312 | 314.5 | 312 | 894196 |
| 1729701000 | 311.5 | -2.5 | -0.80 | 315 | 315 | 311.5 | 607401 |
| 1729614600 | 314 | -2.5 | -0.79 | 316 | 316 | 314 | 517084 |
| 1729528200 | 316.5 | -1.5 | -0.47 | 318 | 318.5 | 315.5 | 718029 |
| 1729269000 | 318 | 2 | 0.63 | 315 | 318 | 314 | 772973 |
| 1729182600 | 316 | 2.5 | 0.80 | 313.5 | 316.5 | 313.5 | 703823 |
| 1729096200 | 313.5 | 5 | 1.62 | 314 | 314 | 309.5 | 1035673 |
| 1729009800 | 308.5 | -1.5 | -0.48 | 311.5 | 311.5 | 308.5 | 481385 |
| 1728923400 | 310 | 0 | 0.00 | 309.5 | 311 | 309.5 | 357373 |
| 1728664200 | 310 | 0 | 0.00 | 310 | 311 | 310 | 909018 |
| 1728577800 | 310 | 0 | 0.00 | 310.5 | 311.5 | 310 | 823381 |
| 1728491400 | 310 | 0 | 0.00 | 312 | 312 | 310 | 619269 |
| 1728405000 | 310 | -2.5 | -0.80 | 309 | 311.5 | 309 | 658099 |
| 1728318600 | 312.5 | 0.5 | 0.16 | 312 | 313.5 | 312 | 764405 |
| 1728059400 | 312 | 1 | 0.32 | 311 | 313.5 | 310.5 | 300827 |
| 1727973000 | 311 | -0.5 | -0.16 | 310 | 311 | 309 | 296783 |
| 1727886600 | 311.5 | -2 | -0.64 | 314 | 314 | 309.5 | 741140 |
| 1727800200 | 313.5 | -2 | -0.63 | 315.5 | 315.5 | 312.5 | 408215 |
| 1727713800 | 315.5 | -2.5 | -0.79 | 319.5 | 319.5 | 315 | 327090 |
| 1727454600 | 318 | 3 | 0.95 | 315.5 | 318 | 315.5 | 395212 |
| 1727368200 | 315 | 2 | 0.64 | 318 | 318 | 314.5 | 573263 |
| 1727281800 | 313 | -1.5 | -0.48 | 315 | 315 | 313 | 498874 |
| 1727195400 | 314.5 | -1.5 | -0.47 | 318 | 318 | 314.5 | 269013 |
| 1727109000 | 316 | 0.5 | 0.16 | 319 | 319 | 315.5 | 433225 |
| 1726849800 | 315.5 | -5 | -1.56 | 317 | 318 | 315 | 502642 |
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
