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 | -3 | -1.07719928187 | 278.5 | 279.5 | 275 | 1200118 | 277.62235351 | DE |
| 4 | -0.5 | -0.18115942029 | 276 | 281 | 275 | 936637 | 279.03445229 | DE |
| 12 | 6.5 | 2.41635687732 | 269 | 281 | 261.5 | 865530 | 273.61465684 | DE |
| 26 | -0.5 | -0.18115942029 | 276 | 284 | 261.5 | 897120 | 274.15957855 | DE |
| 52 | 9.5 | 3.57142857143 | 266 | 289.5 | 261.5 | 968444 | 272.68938398 | DE |
| 156 | -24.5 | -8.16666666667 | 300 | 329 | 261 | 1026393 | 286.69574905 | DE |
| 260 | 60.5 | 28.1395348837 | 215 | 329 | 202 | 841508 | 282.97906882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 277 | -0.5 | -0.18 | 278 | 278 | 276 | 773938 |
| 1741109400 | 277.5 | 0 | 0.00 | 277.5 | 279.5 | 276 | 1388532 |
| 1741023000 | 277.5 | 0 | 0.00 | 277 | 277.5 | 276 | 738175 |
| 1740763800 | 277.5 | -1 | -0.36 | 277 | 278 | 277 | 1978781 |
| 1740677400 | 278.5 | -1 | -0.36 | 278.5 | 279.5 | 277.5 | 1121162 |
| 1740591000 | 279.5 | -1 | -0.36 | 277.5 | 280 | 277.5 | 691334 |
| 1740504600 | 280.5 | 0 | 0.00 | 277.5 | 280.5 | 277.5 | 750967 |
| 1740418200 | 280.5 | 0 | 0.00 | 278.5 | 280.5 | 278 | 829715 |
| 1740159000 | 280.5 | 0.5 | 0.18 | 279.5 | 280.5 | 278.5 | 511240 |
| 1740072600 | 280 | 0 | 0.00 | 280 | 281 | 278 | 883291 |
| 1739986200 | 280 | -1 | -0.36 | 281 | 281 | 279 | 524331 |
| 1739899800 | 281 | 0.5 | 0.18 | 277.5 | 281 | 277.5 | 839514 |
| 1739813400 | 280.5 | 0 | 0.00 | 277.5 | 280.5 | 277.5 | 910007 |
| 1739554200 | 280.5 | 0 | 0.00 | 277.5 | 280.5 | 275.5 | 1468796 |
| 1739467800 | 280.5 | 3 | 1.08 | 278 | 280.5 | 278 | 1209722 |
| 1739381400 | 277.5 | -3.5 | -1.25 | 279 | 280.5 | 277.5 | 969494 |
| 1739295000 | 281 | 2 | 0.72 | 280.5 | 281 | 277 | 540685 |
| 1739208600 | 279 | 2 | 0.72 | 277 | 280.5 | 277 | 1269028 |
| 1738949400 | 277 | 0 | 0.00 | 276.5 | 277 | 275.5 | 585772 |
| 1738863000 | 277 | 1 | 0.36 | 276 | 277.5 | 276 | 748249 |
| 1738776600 | 276 | 0 | 0.00 | 274.5 | 276 | 274.5 | 753146 |
| 1738690200 | 276 | 0 | 0.00 | 271 | 276 | 271 | 743460 |
| 1738603800 | 276 | 1 | 0.36 | 272.5 | 277.5 | 272.5 | 635070 |
| 1738344600 | 275 | 0 | 0.00 | 274 | 277.5 | 273 | 810310 |
| 1738258200 | 275 | 0.5 | 0.18 | 272.5 | 275 | 272.5 | 844226 |
| 1738171800 | 274.5 | -0.5 | -0.18 | 273.5 | 277 | 273 | 505412 |
| 1738085400 | 275 | 0 | 0.00 | 274.5 | 276 | 274 | 927487 |
| 1737999000 | 275 | 0.5 | 0.18 | 274 | 276.5 | 274 | 966382 |
| 1737739800 | 274.5 | -0.5 | -0.18 | 271.5 | 276 | 271.5 | 1112081 |
| 1737653400 | 275 | 1.5 | 0.55 | 270 | 275 | 270 | 1037320 |
| 1737567000 | 273.5 | 2.5 | 0.92 | 269.5 | 273.5 | 269.5 | 672747 |
| 1737480600 | 271 | 1 | 0.37 | 271.5 | 271.5 | 270 | 586934 |
| 1737394200 | 270 | -0.5 | -0.18 | 270.5 | 272 | 269 | 893215 |
| 1737135000 | 270.5 | -1 | -0.37 | 272 | 272 | 269.5 | 870859 |
| 1737048600 | 271.5 | 1.5 | 0.56 | 271 | 271.5 | 267.5 | 1475692 |
| 1736962200 | 270 | 2.5 | 0.93 | 267 | 270 | 265 | 1277175 |
| 1736875800 | 267.5 | 2.5 | 0.94 | 266 | 269.5 | 265.5 | 1102010 |
| 1736789400 | 265 | 0.5 | 0.19 | 263.5 | 265 | 261.5 | 1870285 |
| 1736530200 | 264.5 | -0.5 | -0.19 | 262.5 | 264.5 | 262.5 | 1030810 |
| 1736443800 | 265 | 0 | 0.00 | 263.5 | 265.5 | 262 | 1512766 |
| 1736357400 | 265 | 1 | 0.38 | 263 | 265 | 261.5 | 982357 |
| 1736271000 | 264 | -1.5 | -0.56 | 263 | 264 | 263 | 565590 |
| 1736184600 | 265.5 | 0 | 0.00 | 265 | 266.5 | 264 | 855687 |
| 1735925400 | 265.5 | -1 | -0.38 | 267 | 267 | 262 | 893088 |
| 1735839000 | 266.5 | -1.5 | -0.56 | 266 | 267.5 | 266 | 526507 |
| 1735666200 | 268 | 0 | 0.00 | 266.5 | 268 | 266 | 272183 |
| 1735579800 | 268 | 0 | 0.00 | 266 | 268 | 265.5 | 268029 |
| 1735320600 | 268 | -1.5 | -0.56 | 267.5 | 269 | 267.5 | 302044 |
| 1735061400 | 269.5 | 0 | 0.00 | 272.5 | 272.5 | 267.5 | 235631 |
| 1734975000 | 269.5 | -2 | -0.74 | 268 | 269.5 | 267.5 | 570876 |
| 1734715800 | 271.5 | 1.5 | 0.56 | 265.5 | 272.5 | 265.5 | 1428962 |
| 1734629400 | 270 | 0.5 | 0.19 | 266.5 | 271.5 | 265.5 | 1030062 |
| 1734543000 | 269.5 | -1 | -0.37 | 266.5 | 269.5 | 266.5 | 636930 |
| 1734456600 | 270.5 | -2 | -0.73 | 270 | 270.5 | 269 | 763270 |
| 1734370200 | 272.5 | 0 | 0.00 | 272 | 272.5 | 271 | 483251 |
| 1734111000 | 272.5 | 0.5 | 0.18 | 273 | 273 | 271.5 | 422179 |
| 1734024600 | 272 | -0.5 | -0.18 | 269 | 273 | 269 | 738464 |
| 1733938200 | 272.5 | -2 | -0.73 | 269.5 | 275.5 | 269.5 | 626593 |
| 1733851800 | 274.5 | -0.5 | -0.18 | 269 | 275.5 | 269 | 1138208 |
| 1733765400 | 275 | 0.5 | 0.18 | 271 | 275 | 270.5 | 770542 |
| 1733506200 | 274.5 | 0 | 0.00 | 271 | 274.5 | 270.5 | 590508 |
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
