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 | 0.371747211896 | 269 | 275.5 | 268 | 1899857 | 271.99384038 | DE |
| 4 | 7 | 2.66159695817 | 263 | 277.5 | 256.5 | 2189696 | 267.51706452 | DE |
| 12 | 15 | 5.88235294118 | 255 | 277.5 | 252.5 | 1951608 | 263.04157972 | DE |
| 26 | 30.5 | 12.7348643006 | 239.5 | 277.5 | 220 | 1911411 | 248.63005452 | DE |
| 52 | 85 | 45.9459459459 | 185 | 277.5 | 170.7 | 1667934 | 232.31057082 | DE |
| 156 | 137 | 103.007518797 | 133 | 277.5 | 100.9 | 1559692 | 186.71946096 | DE |
| 260 | -128.3 | -32.2119005775 | 398.3 | 406.9 | 100.9 | 1505145 | 204.91925571 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 270 | -2 | -0.74 | 271 | 272 | 269.5 | 1313557 |
| 1738863000 | 272 | 0.5 | 0.18 | 273.5 | 275.5 | 271 | 920439 |
| 1738776600 | 271.5 | 0.5 | 0.18 | 273.5 | 273.5 | 268.5 | 1102547 |
| 1738690200 | 271 | -0.5 | -0.18 | 269 | 271.5 | 268 | 1444671 |
| 1738603800 | 271.5 | -1 | -0.37 | 268.5 | 271.5 | 268.5 | 1078381 |
| 1738344600 | 272.5 | 0.5 | 0.18 | 269 | 273.5 | 269 | 4953246 |
| 1738258200 | 272 | 4 | 1.49 | 268 | 272 | 268 | 1072307 |
| 1738171800 | 268 | 1 | 0.37 | 267 | 269.5 | 266.5 | 757200 |
| 1738085400 | 267 | 0 | 0.00 | 266 | 270 | 266 | 1303475 |
| 1737999000 | 267 | -4.5 | -1.66 | 272 | 272 | 266.5 | 1030799 |
| 1737739800 | 271.5 | -3 | -1.09 | 274 | 275.5 | 271.5 | 983591 |
| 1737653400 | 274.5 | -0.5 | -0.18 | 275 | 275 | 271.5 | 1488909 |
| 1737567000 | 275 | 2 | 0.73 | 273 | 277 | 273 | 1015543 |
| 1737480600 | 273 | 2 | 0.74 | 271 | 273.5 | 271 | 1442522 |
| 1737394200 | 271 | -0.5 | -0.18 | 277.5 | 277.5 | 271 | 3520623 |
| 1737135000 | 271.5 | -2.5 | -0.91 | 275 | 276 | 270 | 1671377 |
| 1737048600 | 274 | 7.5 | 2.81 | 270 | 274.5 | 266.5 | 3116732 |
| 1736962200 | 266.5 | 7 | 2.70 | 265 | 267 | 263.5 | 3330366 |
| 1736875800 | 259.5 | 1 | 0.39 | 264.5 | 264.5 | 257 | 9310876 |
| 1736789400 | 258.5 | -0.5 | -0.19 | 258 | 260 | 256.5 | 2412742 |
| 1736530200 | 259 | -3.5 | -1.33 | 263 | 263 | 257 | 1837571 |
| 1736443800 | 262.5 | 5.5 | 2.14 | 260.5 | 262.5 | 256 | 2820255 |
| 1736357400 | 257 | 1 | 0.39 | 260.5 | 260.5 | 253.5 | 1883410 |
| 1736271000 | 256 | -3 | -1.16 | 260 | 260 | 253.5 | 2198628 |
| 1736184600 | 259 | -2.5 | -0.96 | 263 | 264 | 257 | 2442860 |
| 1735925400 | 261.5 | 2.5 | 0.97 | 259 | 262.5 | 259 | 3685900 |
| 1735839000 | 259 | 1 | 0.39 | 258.5 | 261 | 257 | 1689865 |
| 1735666200 | 258 | 0.5 | 0.19 | 260 | 260 | 257.5 | 1200955 |
| 1735579800 | 257.5 | 0 | 0.00 | 258.5 | 259.5 | 256 | 1086372 |
| 1735320600 | 257.5 | -2.5 | -0.96 | 259.5 | 259.5 | 255.5 | 478887 |
| 1735061400 | 260 | 6 | 2.36 | 255 | 260 | 255 | 496559 |
| 1734975000 | 254 | -4.5 | -1.74 | 266.5 | 266.5 | 253.5 | 2648489 |
| 1734715800 | 258.5 | -4 | -1.52 | 255 | 261.5 | 255 | 6000510 |
| 1734629400 | 262.5 | 4 | 1.55 | 257 | 262.5 | 254.5 | 2851390 |
| 1734543000 | 258.5 | 4 | 1.57 | 260.5 | 260.5 | 255 | 4655501 |
| 1734456600 | 254.5 | -4 | -1.55 | 256 | 258 | 252.5 | 4737766 |
| 1734370200 | 258.5 | -0.5 | -0.19 | 254 | 259.5 | 254 | 4371766 |
| 1734111000 | 259 | -1 | -0.38 | 258 | 261.5 | 258 | 544463 |
| 1734024600 | 260 | -2.5 | -0.95 | 268 | 268 | 260 | 1761747 |
| 1733938200 | 262.5 | 2 | 0.77 | 266.5 | 266.5 | 258.5 | 749754 |
| 1733851800 | 260.5 | -1 | -0.38 | 268.5 | 268.5 | 259 | 727184 |
| 1733765400 | 261.5 | -3.5 | -1.32 | 265 | 266 | 261 | 691273 |
| 1733506200 | 265 | -4.5 | -1.67 | 268.5 | 270.5 | 265 | 593510 |
| 1733419800 | 269.5 | 3.5 | 1.32 | 267 | 270.5 | 266.5 | 1247822 |
| 1733333400 | 266 | 1.5 | 0.57 | 271 | 271 | 263.5 | 1774450 |
| 1733247000 | 264.5 | -3 | -1.12 | 269 | 269 | 264.5 | 1143827 |
| 1733160600 | 267.5 | 5 | 1.90 | 262.5 | 272 | 262 | 1095241 |
| 1732901400 | 262.5 | -0.5 | -0.19 | 260 | 264.5 | 260 | 899776 |
| 1732815000 | 263 | 2.5 | 0.96 | 261.5 | 263.5 | 260 | 425317 |
| 1732728600 | 260.5 | 2 | 0.77 | 259.5 | 262 | 258.5 | 765597 |
| 1732642200 | 258.5 | -5 | -1.90 | 268 | 268 | 258 | 471570 |
| 1732555800 | 263.5 | 3 | 1.15 | 267 | 267 | 258.5 | 2738361 |
| 1732296600 | 260.5 | -4.5 | -1.70 | 258 | 264.5 | 258 | 466344 |
| 1732210200 | 265 | 5 | 1.92 | 265 | 267 | 259.5 | 3425211 |
| 1732123800 | 260 | -7 | -2.62 | 267.5 | 268 | 258 | 1500515 |
| 1732037400 | 267 | 5 | 1.91 | 267.5 | 267.5 | 262.5 | 2178641 |
| 1731951000 | 262 | 5 | 1.95 | 264 | 264.5 | 258.5 | 1004144 |
| 1731691800 | 257 | -1 | -0.39 | 255 | 263.5 | 255 | 1479117 |
| 1731605400 | 258 | 2.5 | 0.98 | 259 | 259 | 253.5 | 1357563 |
| 1731519000 | 255.5 | 1 | 0.39 | 250 | 255.5 | 250 | 1462416 |
| 1731432600 | 254.5 | -1 | -0.39 | 259 | 259 | 254 | 8264754 |
| 1731346200 | 255.5 | 4.5 | 1.79 | 250 | 257.5 | 250 | 4257928 |
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
