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 | 10 | 3.98406374502 | 251 | 263.5 | 247 | 449006 | 255.04344623 | DE |
| 4 | 5 | 1.953125 | 256 | 265 | 245 | 712688 | 253.49416564 | DE |
| 12 | 98.2 | 60.3194103194 | 162.8 | 265 | 162 | 1136967 | 233.62505394 | DE |
| 26 | 113.8 | 77.3097826087 | 147.2 | 265 | 133 | 810592 | 201.69329225 | DE |
| 52 | 118 | 82.5174825175 | 143 | 265 | 128 | 695282 | 179.27123842 | DE |
| 156 | -37 | -12.4161073826 | 298 | 298 | 81.3 | 831253 | 147.96549326 | DE |
| 260 | -174.8 | -40.1101422671 | 435.8 | 517 | 81.3 | 710967 | 196.17209124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 258 | -2 | -0.77 | 254.5 | 261.5 | 254.5 | 183426 |
| 1739467800 | 260 | 5 | 1.96 | 257 | 263.5 | 255.5 | 500750 |
| 1739381400 | 255 | 5.5 | 2.20 | 247 | 256 | 247 | 953452 |
| 1739295000 | 249.5 | -2 | -0.80 | 248 | 251 | 248 | 415295 |
| 1739208600 | 251.5 | 0 | 0.00 | 251 | 253.5 | 251 | 192105 |
| 1738949400 | 251.5 | -1.5 | -0.59 | 252 | 254.5 | 249.5 | 557650 |
| 1738863000 | 253 | -1 | -0.39 | 260 | 260 | 253 | 236575 |
| 1738776600 | 254 | 2 | 0.79 | 252 | 260.5 | 250.5 | 946246 |
| 1738690200 | 252 | -4 | -1.56 | 256 | 258 | 250 | 423041 |
| 1738603800 | 256 | -1.5 | -0.58 | 253.5 | 257.5 | 251.5 | 239111 |
| 1738344600 | 257.5 | 6.5 | 2.59 | 251.5 | 259 | 249 | 417651 |
| 1738258200 | 251 | -7.5 | -2.90 | 262 | 262 | 248 | 587409 |
| 1738171800 | 258.5 | 2 | 0.78 | 260 | 265 | 257 | 732553 |
| 1738085400 | 256.5 | 5 | 1.99 | 248 | 256.5 | 248 | 613689 |
| 1737999000 | 251.5 | -5 | -1.95 | 253.5 | 257 | 249.5 | 906742 |
| 1737739800 | 256.5 | 2.5 | 0.98 | 254 | 258 | 253.5 | 526984 |
| 1737653400 | 254 | 5.5 | 2.21 | 245 | 254 | 245 | 401081 |
| 1737567000 | 248.5 | -9 | -3.50 | 257.5 | 257.5 | 247.5 | 3243881 |
| 1737480600 | 257.5 | 1 | 0.39 | 260 | 260 | 254.5 | 1266148 |
| 1737394200 | 256.5 | 4.5 | 1.79 | 256 | 257 | 250.5 | 909966 |
| 1737135000 | 252 | -1.5 | -0.59 | 253 | 254.5 | 250 | 479259 |
| 1737048600 | 253.5 | 5 | 2.01 | 242 | 253.5 | 242 | 1131145 |
| 1736962200 | 248.5 | 11.5 | 4.85 | 238 | 248.5 | 238 | 822554 |
| 1736875800 | 237 | 0.5 | 0.21 | 232.5 | 240.5 | 232.5 | 430353 |
| 1736789400 | 236.5 | 3 | 1.28 | 240 | 240.5 | 232.5 | 511623 |
| 1736530200 | 233.5 | -7 | -2.91 | 235.5 | 242 | 233.5 | 800480 |
| 1736443800 | 240.5 | 5.5 | 2.34 | 236 | 243 | 232 | 1051885 |
| 1736357400 | 235 | -14 | -5.62 | 247 | 249 | 234 | 1202607 |
| 1736271000 | 249 | -3 | -1.19 | 252 | 253.5 | 248 | 1198941 |
| 1736184600 | 252 | 8 | 3.28 | 244 | 253 | 242.5 | 818150 |
| 1735925400 | 244 | -6 | -2.40 | 250.5 | 251 | 244 | 958056 |
| 1735839000 | 250 | -4 | -1.57 | 250 | 252 | 249 | 781288 |
| 1735666200 | 254 | 3.5 | 1.40 | 250 | 255 | 250 | 280459 |
| 1735579800 | 250.5 | 6.5 | 2.66 | 245 | 251.5 | 243.5 | 1262603 |
| 1735320600 | 244 | -1 | -0.41 | 245 | 249 | 243 | 730878 |
| 1735061400 | 245 | 1.5 | 0.62 | 245.5 | 246 | 244.5 | 294722 |
| 1734975000 | 243.5 | 0 | 0.00 | 243.5 | 244.5 | 240 | 588120 |
| 1734715800 | 243.5 | 8 | 3.40 | 233 | 244 | 233 | 2267552 |
| 1734629400 | 235.5 | 2 | 0.86 | 230 | 235.5 | 228 | 1239247 |
| 1734543000 | 233.5 | -4 | -1.68 | 242 | 242 | 233 | 1478374 |
| 1734456600 | 237.5 | -0.5 | -0.21 | 240 | 240.5 | 233.5 | 1918188 |
| 1734370200 | 238 | -1 | -0.42 | 239.5 | 248.5 | 237 | 1378610 |
| 1734111000 | 239 | -0.5 | -0.21 | 238 | 240 | 235 | 349458 |
| 1734024600 | 239.5 | 13 | 5.74 | 228.5 | 240.5 | 227 | 5256868 |
| 1733938200 | 226.5 | -3 | -1.31 | 228.5 | 231.5 | 224 | 2051804 |
| 1733851800 | 229.5 | -10.5 | -4.38 | 238.5 | 240.5 | 228 | 1131346 |
| 1733765400 | 240 | 5.5 | 2.35 | 236 | 243.5 | 236 | 908697 |
| 1733506200 | 234.5 | 0.5 | 0.21 | 228 | 240 | 227 | 2364285 |
| 1733419800 | 234 | 26 | 12.50 | 212 | 236 | 208 | 4158340 |
| 1733333400 | 208 | 2 | 0.97 | 204 | 210 | 198.2 | 3422823 |
| 1733247000 | 206 | 34.4 | 20.05 | 183.6 | 215.5 | 183.6 | 5248068 |
| 1733160600 | 171.6 | 4 | 2.39 | 168.8 | 171.6 | 167 | 987982 |
| 1732901400 | 167.6 | 1.8 | 1.09 | 165.19999 | 168 | 164.8 | 1532436 |
| 1732815000 | 165.8 | 1.8 | 1.10 | 164.6 | 167.19999 | 164.6 | 709993 |
| 1732728600 | 164 | 1.6 | 0.99 | 166 | 166 | 162 | 157403 |
| 1732642200 | 162.4 | -2.6 | -1.58 | 164 | 165 | 162 | 197583 |
| 1732555800 | 165 | 1.4 | 0.86 | 162.8 | 166.8 | 162.8 | 451181 |
| 1732296600 | 163.6 | 3 | 1.87 | 161 | 164 | 159.6 | 598587 |
| 1732210200 | 160.6 | 1.6 | 1.01 | 160 | 162.19999 | 157.6 | 454891 |
| 1732123800 | 159 | 0.6 | 0.38 | 160 | 162.4 | 158 | 223243 |
| 1732037400 | 158.4 | 0.4 | 0.25 | 160 | 160.19999 | 155 | 453776 |
| 1731951000 | 158 | -2.2 | -1.37 | 160 | 163.4 | 157.4 | 522436 |
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
