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 | 0.398406374502 | 251 | 252 | 242 | 64155 | 247.7177909 | DE |
| 4 | 0 | 0 | 252 | 258 | 241 | 240997 | 251.56514836 | DE |
| 12 | 23 | 10.0436681223 | 229 | 258 | 226 | 180667 | 244.12218682 | DE |
| 26 | 28 | 12.5 | 224 | 258 | 196 | 139263 | 235.5103724 | DE |
| 52 | 25 | 11.013215859 | 227 | 258 | 196 | 137441 | 229.33677404 | DE |
| 156 | -63 | -20 | 315 | 316 | 174 | 136351 | 222.02651666 | DE |
| 260 | -104.0000053 | -29.2134841999 | 356.0000053 | 375 | 161 | 165971 | 267.5738257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 252 | 2 | 0.80 | 245 | 252 | 245 | 229957 |
| 1735839000 | 250 | 6 | 2.46 | 246 | 250 | 246 | 65115 |
| 1735666200 | 244 | -2.5 | -1.01 | 246 | 246 | 242 | 50132 |
| 1735579800 | 246.5 | -3.5 | -1.40 | 248 | 248 | 246 | 81391 |
| 1735320600 | 250 | 2 | 0.81 | 251 | 251 | 247 | 59982 |
| 1735061400 | 248 | 1 | 0.40 | 248 | 248 | 247 | 69301 |
| 1734975000 | 247 | 2 | 0.82 | 246 | 248 | 242 | 358755 |
| 1734715800 | 245 | -1 | -0.41 | 241 | 245 | 241 | 164435 |
| 1734629400 | 246 | -6 | -2.38 | 244 | 246 | 243 | 193620 |
| 1734543000 | 252 | -1.5 | -0.59 | 253 | 254 | 247 | 785947 |
| 1734456600 | 253.5 | -0.5 | -0.20 | 255 | 255 | 252 | 153824 |
| 1734370200 | 254 | 0 | 0.00 | 248 | 254 | 248 | 383450 |
| 1734111000 | 254 | 2 | 0.79 | 250 | 254 | 250 | 57921 |
| 1734024600 | 252 | -1 | -0.40 | 253 | 254 | 252 | 976544 |
| 1733938200 | 253 | -1 | -0.39 | 252 | 254 | 251 | 78823 |
| 1733851800 | 254 | -4 | -1.55 | 255 | 255 | 254 | 229716 |
| 1733765400 | 258 | 2.5 | 0.98 | 252 | 258 | 252 | 276561 |
| 1733506200 | 255.5 | -2.5 | -0.97 | 252 | 256 | 252 | 111424 |
| 1733419800 | 258 | 3 | 1.18 | 256 | 258 | 256 | 39600 |
| 1733333400 | 255 | 1.5 | 0.59 | 252 | 256 | 252 | 175457 |
| 1733247000 | 253.5 | 5.5 | 2.22 | 252 | 255 | 252 | 176650 |
| 1733160600 | 248 | -1 | -0.40 | 251 | 251 | 248 | 17218 |
| 1732901400 | 249 | 2 | 0.81 | 251 | 251 | 248 | 552159 |
| 1732815000 | 247 | -6 | -2.37 | 252 | 252 | 247 | 47150 |
| 1732728600 | 253 | 0 | 0.00 | 253 | 253 | 249 | 341749 |
| 1732642200 | 253 | 3 | 1.20 | 249 | 253 | 249 | 160500 |
| 1732555800 | 250 | 4 | 1.63 | 248 | 250 | 248 | 86150 |
| 1732296600 | 246 | 3 | 1.23 | 242 | 246 | 242 | 63008 |
| 1732210200 | 243 | 4.5 | 1.89 | 239 | 243 | 239 | 62938 |
| 1732123800 | 238.5 | -0.5 | -0.21 | 240 | 241 | 238.5 | 202701 |
| 1732037400 | 239 | 1 | 0.42 | 238 | 239 | 237 | 46193 |
| 1731951000 | 238 | 3 | 1.28 | 235 | 239 | 235 | 239205 |
| 1731691800 | 235 | -4 | -1.67 | 235 | 239 | 235 | 298497 |
| 1731605400 | 239 | 5 | 2.14 | 235 | 239 | 235 | 134345 |
| 1731519000 | 234 | -7 | -2.90 | 236 | 238 | 234 | 76203 |
| 1731432600 | 241 | 0.5 | 0.21 | 242 | 242 | 239 | 56462 |
| 1731346200 | 240.5 | 7.5 | 3.22 | 232 | 242 | 232 | 127424 |
| 1731087000 | 233 | 0 | 0.00 | 232 | 235 | 231 | 85952 |
| 1731000600 | 233 | 0 | 0.00 | 231 | 233 | 231 | 16924 |
| 1730914200 | 233 | 3 | 1.30 | 233 | 236 | 233 | 108910 |
| 1730827800 | 230 | -3.5 | -1.50 | 232 | 232 | 230 | 78368 |
| 1730741400 | 233.5 | 0.5 | 0.21 | 232 | 233.5 | 232 | 219194 |
| 1730482200 | 233 | -3 | -1.27 | 231 | 234 | 230 | 44646 |
| 1730395800 | 236 | 0.5 | 0.21 | 234 | 236 | 234 | 70812 |
| 1730309400 | 235.5 | -1.5 | -0.63 | 235 | 237 | 232 | 17962 |
| 1730223000 | 237 | 1 | 0.42 | 232 | 237 | 231 | 250133 |
| 1730136600 | 236 | 1.5 | 0.64 | 235 | 237 | 235 | 1371948 |
| 1729873800 | 234.5 | 1 | 0.43 | 228 | 236 | 228 | 34503 |
| 1729787400 | 233.5 | -0.5 | -0.21 | 234 | 234 | 232 | 32910 |
| 1729701000 | 234 | 2.5 | 1.08 | 230 | 234 | 230 | 203271 |
| 1729614600 | 231.5 | 2.5 | 1.09 | 231 | 233 | 231 | 76239 |
| 1729528200 | 229 | -3.5 | -1.51 | 226 | 233 | 226 | 86746 |
| 1729269000 | 232.5 | -1 | -0.43 | 235 | 235 | 232.5 | 125366 |
| 1729182600 | 233.5 | 5 | 2.19 | 231 | 234 | 229 | 169433 |
| 1729096200 | 228.5 | 0.5 | 0.22 | 230 | 231 | 228.5 | 75979 |
| 1729009800 | 228 | 0 | 0.00 | 230 | 231 | 228 | 48624 |
| 1728923400 | 228 | 0 | 0.00 | 227 | 230 | 226 | 221571 |
| 1728664200 | 228 | -1 | -0.44 | 229 | 229 | 228 | 75626 |
| 1728577800 | 229 | -1 | -0.43 | 228 | 230 | 226 | 139796 |
| 1728491400 | 230 | 4 | 1.77 | 226 | 231 | 226 | 74186 |
| 1728405000 | 226 | -5 | -2.16 | 225 | 228 | 223 | 148560 |
| 1728318600 | 231 | 3 | 1.32 | 223 | 231 | 223 | 195765 |
| 1728059400 | 228 | 0 | 0.00 | 226 | 230 | 223 | 76791 |
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
