We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 276 | 282 | 275.5 | 404031 | 278.5105774 | DE |
| 4 | 4.5 | 1.65745856354 | 271.5 | 282 | 263.5 | 518523 | 273.41007348 | DE |
| 12 | 13 | 4.94296577947 | 263 | 282 | 261 | 462306 | 270.13863031 | DE |
| 26 | 13.5 | 5.14285714286 | 262.5 | 282 | 255.5 | 526293 | 267.77850857 | DE |
| 52 | 47 | 20.5240174672 | 229 | 285 | 224.5 | 565522 | 261.51807165 | DE |
| 156 | 29.19999632 | 11.831440796 | 246.80000368 | 285 | 195.2 | 539595 | 239.57219848 | DE |
| 260 | 1.99999592 | 0.729925507379 | 274.00000408 | 285 | 112.60000168 | 406728 | 228.14612955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 276.5 | -2 | -0.72 | 279.5 | 279.5 | 275.5 | 412158 |
| 1738603800 | 278.5 | -3 | -1.07 | 278 | 278.5 | 275.5 | 470241 |
| 1738344600 | 281.5 | 1 | 0.36 | 280.5 | 282 | 279.5 | 371780 |
| 1738258200 | 280.5 | 4 | 1.45 | 277 | 281 | 277 | 315575 |
| 1738171800 | 276.5 | 0.5 | 0.18 | 276 | 277.5 | 276 | 450403 |
| 1738085400 | 276 | 2.5 | 0.91 | 274.5 | 276.5 | 274.5 | 565831 |
| 1737999000 | 273.5 | -1 | -0.36 | 273 | 274.5 | 273 | 892438 |
| 1737739800 | 274.5 | -2 | -0.72 | 278 | 278 | 274.5 | 551121 |
| 1737653400 | 276.5 | -0.5 | -0.18 | 277 | 277.5 | 276.5 | 592656 |
| 1737567000 | 277 | -0.5 | -0.18 | 278 | 279 | 277 | 330709 |
| 1737480600 | 277.5 | 0.5 | 0.18 | 277 | 278 | 277 | 396330 |
| 1737394200 | 277 | 0 | 0.00 | 277 | 278 | 276.5 | 472420 |
| 1737135000 | 277 | 0 | 0.00 | 277 | 278.5 | 277 | 469119 |
| 1737048600 | 277 | 4 | 1.47 | 274 | 277 | 274 | 662148 |
| 1736962200 | 273 | 6 | 2.25 | 268 | 273 | 266 | 264504 |
| 1736875800 | 267 | 2 | 0.75 | 268 | 268 | 265.5 | 284003 |
| 1736789400 | 265 | 1.5 | 0.57 | 264.5 | 265 | 263.5 | 746134 |
| 1736530200 | 263.5 | -5 | -1.86 | 268.5 | 268.5 | 263.5 | 797294 |
| 1736443800 | 268.5 | 0.5 | 0.19 | 268.5 | 269.5 | 266.5 | 859939 |
| 1736357400 | 268 | -4 | -1.47 | 271.5 | 272.5 | 267.5 | 465647 |
| 1736271000 | 272 | -1.5 | -0.55 | 272.5 | 273.5 | 271 | 326421 |
| 1736184600 | 273.5 | 0 | 0.00 | 272.5 | 275 | 272.5 | 589918 |
| 1735925400 | 273.5 | -0.5 | -0.18 | 273.5 | 274 | 271.5 | 219554 |
| 1735839000 | 274 | 2 | 0.74 | 272 | 274 | 271.5 | 717632 |
| 1735666200 | 272 | 4.5 | 1.68 | 269.5 | 272 | 269.5 | 188378 |
| 1735579800 | 267.5 | -0.5 | -0.19 | 267 | 268.5 | 267 | 346479 |
| 1735320600 | 268 | 0 | 0.00 | 267.5 | 268.5 | 266.5 | 109143 |
| 1735061400 | 268 | 2 | 0.75 | 267.5 | 268 | 267.5 | 104422 |
| 1734975000 | 266 | 1.5 | 0.57 | 264 | 266 | 263 | 187464 |
| 1734715800 | 264.5 | 1 | 0.38 | 263.5 | 264.5 | 261.5 | 842924 |
| 1734629400 | 263.5 | -3.5 | -1.31 | 264 | 264.5 | 263 | 574059 |
| 1734543000 | 267 | 0.5 | 0.19 | 267 | 268.5 | 267 | 410786 |
| 1734456600 | 266.5 | -4.5 | -1.66 | 270 | 270 | 266.5 | 241563 |
| 1734370200 | 271 | -2.5 | -0.91 | 274 | 274.5 | 271 | 310678 |
| 1734111000 | 273.5 | 0 | 0.00 | 274.5 | 274.5 | 273.5 | 200247 |
| 1734024600 | 273.5 | 1 | 0.37 | 274 | 275 | 273.5 | 333197 |
| 1733938200 | 272.5 | -0.5 | -0.18 | 272.5 | 273 | 272 | 889061 |
| 1733851800 | 273 | -2.5 | -0.91 | 273.5 | 274.5 | 272.5 | 371989 |
| 1733765400 | 275.5 | 4 | 1.47 | 272.5 | 275.5 | 272.5 | 288423 |
| 1733506200 | 271.5 | 1 | 0.37 | 272 | 273.5 | 271 | 238550 |
| 1733419800 | 270.5 | 0.5 | 0.19 | 271 | 271 | 270 | 365535 |
| 1733333400 | 270 | -2.5 | -0.92 | 271 | 272 | 270 | 794449 |
| 1733247000 | 272.5 | 4 | 1.49 | 270 | 272.5 | 270 | 499849 |
| 1733160600 | 268.5 | 1 | 0.37 | 269.5 | 270 | 268 | 249956 |
| 1732901400 | 267.5 | 0.5 | 0.19 | 267.5 | 269 | 267 | 350915 |
| 1732815000 | 267 | 2.5 | 0.95 | 267 | 268 | 266.5 | 344251 |
| 1732728600 | 264.5 | 0 | 0.00 | 265 | 265.5 | 264.5 | 439930 |
| 1732642200 | 264.5 | -4.5 | -1.67 | 268 | 268 | 264.5 | 290361 |
| 1732555800 | 269 | 3.5 | 1.32 | 266 | 269 | 266 | 294662 |
| 1732296600 | 265.5 | 2.5 | 0.95 | 262 | 267 | 262 | 379559 |
| 1732210200 | 263 | -0.5 | -0.19 | 263 | 264 | 261 | 363313 |
| 1732123800 | 263.5 | -1.5 | -0.57 | 266.5 | 266.5 | 263 | 492504 |
| 1732037400 | 265 | -2.5 | -0.93 | 267 | 267 | 264.5 | 1168268 |
| 1731951000 | 267.5 | 2 | 0.75 | 266 | 267.5 | 264.5 | 437010 |
| 1731691800 | 265.5 | 0 | 0.00 | 265.5 | 267 | 265.5 | 495138 |
| 1731605400 | 265.5 | 3 | 1.14 | 263 | 265.5 | 263 | 729221 |
| 1731519000 | 262.5 | -0.5 | -0.19 | 263 | 263 | 262.5 | 877904 |
| 1731432600 | 263 | -6 | -2.23 | 265.5 | 265.5 | 263 | 423851 |
| 1731346200 | 269 | 3.5 | 1.32 | 266.5 | 269 | 266.5 | 339078 |
| 1731087000 | 265.5 | -3 | -1.12 | 269 | 269 | 264.5 | 477011 |
| 1731000600 | 268.5 | 0.5 | 0.19 | 270 | 270 | 267.5 | 460006 |
| 1730914200 | 268 | -2 | -0.74 | 271.5 | 274.5 | 268 | 578691 |
| 1730827800 | 270 | 1 | 0.37 | 267 | 270 | 267 | 860887 |
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
