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 | 9.5 | 4.36781609195 | 217.5 | 231.5 | 217.5 | 797240 | 226.06127919 | DE |
| 4 | 25 | 12.3762376238 | 202 | 231.5 | 202 | 1178997 | 221.4276227 | DE |
| 12 | -20 | -8.0971659919 | 247 | 277.5 | 188.4 | 1213990 | 225.24310089 | DE |
| 26 | 9.5 | 4.36781609195 | 217.5 | 277.5 | 188.4 | 1155054 | 229.46078 | DE |
| 52 | 65.8 | 40.8188585608 | 161.2 | 277.5 | 149.2 | 1140223 | 202.57297086 | DE |
| 156 | -48 | -17.4545454545 | 275 | 282.8 | 102 | 1245337 | 170.04772263 | DE |
| 260 | -213 | -48.4090909091 | 440 | 498.6 | 102 | 1121044 | 209.95917642 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 227 | 2 | 0.89 | 230 | 230 | 224 | 673463 |
| 1739813400 | 225 | 0 | 0.00 | 230 | 230 | 223.5 | 962484 |
| 1739554200 | 225 | -0.5 | -0.22 | 231.5 | 231.5 | 225 | 677917 |
| 1739467800 | 225.5 | -2 | -0.88 | 228.5 | 231.5 | 224 | 648646 |
| 1739381400 | 227.5 | 10 | 4.60 | 217.5 | 228.5 | 217.5 | 1023688 |
| 1739295000 | 217.5 | -3 | -1.36 | 220 | 220.5 | 215.5 | 633611 |
| 1739208600 | 220.5 | 4 | 1.85 | 220 | 222 | 218 | 1147504 |
| 1738949400 | 216.5 | -9 | -3.99 | 218 | 226 | 216 | 1370672 |
| 1738863000 | 225.5 | 2 | 0.89 | 216 | 231.5 | 215.5 | 1197438 |
| 1738776600 | 223.5 | 0 | 0.00 | 217.5 | 225 | 217.5 | 999692 |
| 1738690200 | 223.5 | -2.5 | -1.11 | 215.5 | 228.5 | 215.5 | 3194524 |
| 1738603800 | 226 | -0.5 | -0.22 | 218 | 227 | 218 | 2867707 |
| 1738344600 | 226.5 | 8 | 3.66 | 228.5 | 228.5 | 218 | 1180929 |
| 1738258200 | 218.5 | 2 | 0.92 | 206.5 | 221.5 | 206.5 | 871725 |
| 1738171800 | 216.5 | -2 | -0.92 | 208.5 | 223.5 | 208.5 | 2169735 |
| 1738085400 | 218.5 | 4.5 | 2.10 | 221.5 | 221.5 | 214 | 786099 |
| 1737999000 | 214 | -0.5 | -0.23 | 213.5 | 215 | 211.5 | 637965 |
| 1737739800 | 214.5 | 3 | 1.42 | 220.5 | 220.5 | 213 | 841799 |
| 1737653400 | 211.5 | -2.5 | -1.17 | 213.5 | 214 | 208.5 | 853563 |
| 1737567000 | 214 | 3 | 1.42 | 202 | 216 | 202 | 840788 |
| 1737480600 | 211 | -1 | -0.47 | 214 | 214 | 209.5 | 791817 |
| 1737394200 | 212 | 2.5 | 1.19 | 199.6 | 212 | 199.6 | 679761 |
| 1737135000 | 209.5 | -0.5 | -0.24 | 214 | 214 | 207 | 1103248 |
| 1737048600 | 210 | 0 | 0.00 | 207 | 210 | 207 | 836259 |
| 1736962200 | 210 | 8 | 3.96 | 203 | 210 | 198.6 | 963493 |
| 1736875800 | 202 | 0.5 | 0.25 | 205.5 | 205.5 | 201 | 1205171 |
| 1736789400 | 201.5 | 5.7 | 2.91 | 188.4 | 201.5 | 188.4 | 967471 |
| 1736530200 | 195.8 | -7.7 | -3.78 | 211.5 | 211.5 | 195.8 | 799044 |
| 1736443800 | 203.5 | 3.5 | 1.75 | 198 | 203.5 | 196.6 | 1271043 |
| 1736357400 | 200 | -8.5 | -4.08 | 212 | 212 | 200 | 876926 |
| 1736271000 | 208.5 | -6.5 | -3.02 | 212 | 218 | 208 | 977620 |
| 1736184600 | 215 | 1.5 | 0.70 | 204 | 218.5 | 204 | 1847317 |
| 1735925400 | 213.5 | 3 | 1.43 | 204 | 213.5 | 204 | 673284 |
| 1735839000 | 210.5 | -1 | -0.47 | 220.5 | 220.5 | 210.5 | 513401 |
| 1735666200 | 211.5 | 3 | 1.44 | 209 | 211.5 | 208.5 | 180302 |
| 1735579800 | 208.5 | -2.5 | -1.18 | 204 | 210.5 | 204 | 305752 |
| 1735320600 | 211 | -3.5 | -1.63 | 204.5 | 212.5 | 204.5 | 442264 |
| 1735061400 | 214.5 | 2.5 | 1.18 | 213 | 214.5 | 212.5 | 162365 |
| 1734975000 | 212 | -9 | -4.07 | 210.5 | 221 | 210.5 | 1997001 |
| 1734715800 | 221 | 3 | 1.38 | 218 | 221 | 213.5 | 2146392 |
| 1734629400 | 218 | -8 | -3.54 | 216.5 | 226 | 216.5 | 1714518 |
| 1734543000 | 226 | -3 | -1.31 | 218.5 | 230.5 | 218.5 | 2163550 |
| 1734456600 | 229 | 1 | 0.44 | 218 | 230.5 | 217.5 | 2836407 |
| 1734370200 | 228 | 5.5 | 2.47 | 227 | 229 | 223.5 | 995041 |
| 1734111000 | 222.5 | 2.5 | 1.14 | 220 | 228 | 217.5 | 930088 |
| 1734024600 | 220 | -6.5 | -2.87 | 236.5 | 236.5 | 218.5 | 713930 |
| 1733938200 | 226.5 | -2 | -0.88 | 226.5 | 228.5 | 217.5 | 2334255 |
| 1733851800 | 228.5 | -39 | -14.58 | 264 | 264 | 225 | 3907628 |
| 1733765400 | 267.5 | -1.5 | -0.56 | 269 | 270 | 263.5 | 1071622 |
| 1733506200 | 269 | 2 | 0.75 | 277.5 | 277.5 | 266 | 789107 |
| 1733419800 | 267 | 2.5 | 0.95 | 265 | 268 | 263 | 1082516 |
| 1733333400 | 264.5 | 8.5 | 3.32 | 261.5 | 264.5 | 257 | 1378874 |
| 1733247000 | 256 | 6 | 2.40 | 241 | 256.5 | 241 | 4036752 |
| 1733160600 | 250 | 0 | 0.00 | 238.5 | 250.5 | 236.5 | 570339 |
| 1732901400 | 250 | 2 | 0.81 | 252 | 252 | 247.5 | 353088 |
| 1732815000 | 248 | 2.5 | 1.02 | 248 | 251 | 245 | 1053588 |
| 1732728600 | 245.5 | -2.5 | -1.01 | 247 | 250.5 | 244.5 | 946263 |
| 1732642200 | 248 | -2 | -0.80 | 250 | 250.5 | 247 | 667446 |
| 1732555800 | 250 | 3.5 | 1.42 | 248.5 | 252.5 | 246.5 | 1036469 |
| 1732296600 | 246.5 | 0.5 | 0.20 | 251.5 | 251.5 | 246 | 880196 |
| 1732210200 | 246 | 0 | 0.00 | 247.5 | 247.5 | 243.5 | 1543810 |
| 1732123800 | 246 | -1 | -0.40 | 258.5 | 258.5 | 243.5 | 420147 |
| 1732037400 | 247 | 0 | 0.00 | 255 | 255 | 242.5 | 3230130 |
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
