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 | -3.5 | -1.243339254 | 281.5 | 284.5 | 277.5 | 265458 | 280.35269399 | DE |
| 4 | 1.5 | 0.542495479204 | 276.5 | 284.5 | 273 | 348890 | 279.09862302 | DE |
| 12 | 2 | 0.724637681159 | 276 | 284.5 | 269.5 | 393608 | 277.02717704 | DE |
| 26 | 5 | 1.8315018315 | 273 | 284.5 | 261.5 | 503543 | 273.50633399 | DE |
| 52 | 27 | 10.7569721116 | 251 | 288 | 248.5 | 441662 | 270.62537475 | DE |
| 156 | 13.5 | 5.10396975425 | 264.5 | 288 | 230 | 373488 | 260.82655466 | DE |
| 260 | 42 | 17.7966101695 | 236 | 294.5 | 151.5 | 413881 | 255.54522357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 280.5 | 2.5 | 0.90 | 279 | 280.5 | 279 | 325135 |
| 1740504600 | 278 | -1.5 | -0.54 | 277.5 | 279.5 | 277.5 | 309063 |
| 1740418200 | 279.5 | -3 | -1.06 | 280.5 | 281 | 279.5 | 269680 |
| 1740159000 | 282.5 | 0 | 0.00 | 282 | 284.5 | 282 | 258820 |
| 1740072600 | 282.5 | -1 | -0.35 | 281.5 | 282.5 | 281.5 | 164590 |
| 1739986200 | 283.5 | 1 | 0.35 | 282.5 | 283.5 | 281 | 644938 |
| 1739899800 | 282.5 | 0.5 | 0.18 | 282 | 282.5 | 281 | 668654 |
| 1739813400 | 282 | 3 | 1.08 | 280 | 282.5 | 280 | 425266 |
| 1739554200 | 279 | 1 | 0.36 | 278 | 280 | 277.5 | 454796 |
| 1739467800 | 278 | 0 | 0.00 | 279 | 279 | 277.5 | 247064 |
| 1739381400 | 278 | 0 | 0.00 | 278 | 278.5 | 277.5 | 460286 |
| 1739295000 | 278 | -1 | -0.36 | 278 | 280 | 277.5 | 199406 |
| 1739208600 | 279 | 1 | 0.36 | 283 | 283 | 279 | 177634 |
| 1738949400 | 278 | 0 | 0.00 | 278.5 | 279.5 | 278 | 393035 |
| 1738863000 | 278 | 3.5 | 1.28 | 275 | 278 | 275 | 305392 |
| 1738776600 | 274.5 | -0.5 | -0.18 | 275.5 | 275.5 | 274.5 | 605051 |
| 1738690200 | 275 | 0 | 0.00 | 276 | 276 | 274 | 466401 |
| 1738603800 | 275 | -4 | -1.43 | 275 | 276 | 273 | 301340 |
| 1738344600 | 279 | 2 | 0.72 | 278 | 280 | 278 | 187915 |
| 1738258200 | 277 | -1.5 | -0.54 | 276.5 | 277 | 275.5 | 113337 |
| 1738171800 | 278.5 | 1.5 | 0.54 | 277 | 281 | 277 | 247760 |
| 1738085400 | 277 | 1.5 | 0.54 | 274 | 277.5 | 274 | 280167 |
| 1737999000 | 275.5 | -5.5 | -1.96 | 280.5 | 280.5 | 275 | 349592 |
| 1737739800 | 281 | 0.5 | 0.18 | 280.5 | 282.5 | 280.5 | 236377 |
| 1737653400 | 280.5 | -1 | -0.36 | 284 | 284 | 280.5 | 481757 |
| 1737567000 | 281.5 | 0.5 | 0.18 | 281.5 | 281.5 | 281 | 349559 |
| 1737480600 | 281 | 0.5 | 0.18 | 282.5 | 284.5 | 281 | 650007 |
| 1737394200 | 280.5 | 0 | 0.00 | 280 | 283 | 280 | 516787 |
| 1737135000 | 280.5 | 0 | 0.00 | 280 | 281 | 280 | 709466 |
| 1737048600 | 280.5 | 2 | 0.72 | 277 | 281 | 277 | 359693 |
| 1736962200 | 278.5 | 1 | 0.36 | 280 | 280 | 277 | 652636 |
| 1736875800 | 277.5 | 0.5 | 0.18 | 280 | 280 | 277 | 172271 |
| 1736789400 | 277 | 1 | 0.36 | 276.5 | 277.5 | 276.5 | 587726 |
| 1736530200 | 276 | -1.5 | -0.54 | 276.5 | 278 | 276 | 637521 |
| 1736443800 | 277.5 | 0.5 | 0.18 | 277.5 | 279.5 | 276.5 | 588411 |
| 1736357400 | 277 | 2 | 0.73 | 275.5 | 277.5 | 274 | 507494 |
| 1736271000 | 275 | -1 | -0.36 | 276 | 276 | 275 | 375958 |
| 1736184600 | 276 | 0.5 | 0.18 | 275.5 | 278 | 275.5 | 430302 |
| 1735925400 | 275.5 | 0.5 | 0.18 | 274.5 | 276 | 274.5 | 274592 |
| 1735839000 | 275 | 2 | 0.73 | 270 | 275.5 | 270 | 354358 |
| 1735666200 | 273 | -1 | -0.36 | 273 | 273 | 273 | 38355 |
| 1735579800 | 274 | 0 | 0.00 | 272.5 | 274 | 272.5 | 137940 |
| 1735320600 | 274 | -3 | -1.08 | 273 | 275 | 273 | 71180 |
| 1735061400 | 277 | 4.5 | 1.65 | 277 | 277 | 277 | 71142 |
| 1734975000 | 272.5 | 1.5 | 0.55 | 270.5 | 272.5 | 270.5 | 164847 |
| 1734715800 | 271 | 1 | 0.37 | 270 | 271.5 | 269.5 | 663278 |
| 1734629400 | 270 | -2 | -0.74 | 269.5 | 271 | 269.5 | 614371 |
| 1734543000 | 272 | 1 | 0.37 | 277 | 277 | 270.5 | 376858 |
| 1734456600 | 271 | -4 | -1.45 | 274.5 | 274.5 | 270 | 389078 |
| 1734370200 | 275 | 0 | 0.00 | 274.5 | 276 | 274.5 | 323801 |
| 1734111000 | 275 | -1 | -0.36 | 275 | 276.5 | 274.5 | 356215 |
| 1734024600 | 276 | 4 | 1.47 | 274 | 276 | 274 | 1016366 |
| 1733938200 | 272 | -1.5 | -0.55 | 272.5 | 272.5 | 271.5 | 570409 |
| 1733851800 | 273.5 | -2.5 | -0.91 | 272 | 275 | 272 | 535233 |
| 1733765400 | 276 | 3 | 1.10 | 274 | 276.5 | 274 | 325134 |
| 1733506200 | 273 | -2 | -0.73 | 276 | 276 | 273 | 562402 |
| 1733419800 | 275 | 0 | 0.00 | 276 | 276 | 273.5 | 478822 |
| 1733333400 | 275 | 0 | 0.00 | 274 | 277 | 273.5 | 591182 |
| 1733247000 | 275 | 2.5 | 0.92 | 274 | 275.5 | 273.5 | 877452 |
| 1733160600 | 272.5 | 2 | 0.74 | 273 | 273.5 | 272.5 | 358301 |
| 1732901400 | 270.5 | -0.5 | -0.18 | 270 | 272 | 270 | 795719 |
| 1732815000 | 271 | 0 | 0.00 | 270.5 | 271 | 269.5 | 183804 |
| 1732728600 | 271 | -1 | -0.37 | 273 | 273 | 270.5 | 807118 |
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
