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 | 2 | 0.636942675159 | 314 | 321.5 | 312.5 | 261000 | 317.39381286 | DE |
| 4 | 16 | 5.33333333333 | 300 | 321.5 | 299.5 | 535113 | 312.04467129 | DE |
| 12 | -64 | -16.8421052632 | 380 | 383 | 287 | 630366 | 319.52571229 | DE |
| 26 | -96 | -23.3009708738 | 412 | 419 | 287 | 519604 | 344.66529702 | DE |
| 52 | -34 | -9.71428571429 | 350 | 445 | 287 | 491339 | 370.66773606 | DE |
| 156 | -51 | -13.8964577657 | 367 | 445 | 276.5 | 537757 | 363.86755336 | DE |
| 260 | 34 | 12.0567375887 | 282 | 455 | 108 | 614089 | 323.16158806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 316 | 2 | 0.64 | 313.5 | 319 | 313.5 | 135702 |
| 1740072600 | 314 | -1.5 | -0.48 | 318 | 318 | 312.5 | 156832 |
| 1739986200 | 315.5 | -5.5 | -1.71 | 317 | 321.5 | 313 | 395360 |
| 1739899800 | 321 | 3 | 0.94 | 316.5 | 321 | 316.5 | 365353 |
| 1739813400 | 318 | 0.5 | 0.16 | 314 | 319.5 | 314 | 251751 |
| 1739554200 | 317.5 | 2.5 | 0.79 | 315 | 318 | 312.5 | 231832 |
| 1739467800 | 315 | 6.5 | 2.11 | 310 | 315.5 | 307 | 2488925 |
| 1739381400 | 308.5 | -3.5 | -1.12 | 317.5 | 317.5 | 305.5 | 457187 |
| 1739295000 | 312 | -2 | -0.64 | 315 | 316 | 312 | 347590 |
| 1739208600 | 314 | -1 | -0.32 | 315 | 317.5 | 314 | 444180 |
| 1738949400 | 315 | 0 | 0.00 | 318.5 | 318.5 | 314.5 | 394007 |
| 1738863000 | 315 | 3.5 | 1.12 | 312.5 | 316.5 | 310.5 | 1456878 |
| 1738776600 | 311.5 | 3.5 | 1.14 | 305 | 311.5 | 305 | 583691 |
| 1738690200 | 308 | 1 | 0.33 | 306 | 310 | 302.5 | 459548 |
| 1738603800 | 307 | -0.5 | -0.16 | 304 | 308.5 | 299.5 | 430728 |
| 1738344600 | 307.5 | 4 | 1.32 | 308 | 308 | 302 | 728975 |
| 1738258200 | 303.5 | 0.5 | 0.17 | 300 | 308 | 300 | 511307 |
| 1738171800 | 303 | 0.5 | 0.17 | 302 | 305.5 | 301 | 265001 |
| 1738085400 | 302.5 | 0.5 | 0.17 | 302 | 306 | 302 | 251401 |
| 1737999000 | 302 | 0 | 0.00 | 300 | 303 | 300 | 346005 |
| 1737739800 | 302 | -1.5 | -0.49 | 306 | 308 | 302 | 198375 |
| 1737653400 | 303.5 | -1 | -0.33 | 305 | 305.5 | 300.5 | 494670 |
| 1737567000 | 304.5 | -3 | -0.98 | 307 | 311 | 304.5 | 501754 |
| 1737480600 | 307.5 | -3 | -0.97 | 310 | 311.5 | 307.5 | 485721 |
| 1737394200 | 310.5 | -2.5 | -0.80 | 313.5 | 313.5 | 309 | 513221 |
| 1737135000 | 313 | 3 | 0.97 | 309.5 | 314.5 | 309.5 | 446894 |
| 1737048600 | 310 | 3.5 | 1.14 | 307.5 | 310 | 304.5 | 296172 |
| 1736962200 | 306.5 | 11 | 3.72 | 298 | 306.5 | 298 | 410669 |
| 1736875800 | 295.5 | 2.5 | 0.85 | 292.5 | 297 | 292.5 | 483366 |
| 1736789400 | 293 | 2.5 | 0.86 | 288 | 294 | 287 | 610969 |
| 1736530200 | 290.5 | -9.5 | -3.17 | 299 | 300 | 290.5 | 628063 |
| 1736443800 | 300 | -3 | -0.99 | 300 | 304.5 | 299 | 1257217 |
| 1736357400 | 303 | -8.5 | -2.73 | 311 | 313 | 303 | 589903 |
| 1736271000 | 311.5 | -8.5 | -2.66 | 318 | 320 | 311.5 | 1435924 |
| 1736184600 | 320 | 1.5 | 0.47 | 318.5 | 321.5 | 317.5 | 361859 |
| 1735925400 | 318.5 | -1.5 | -0.47 | 319 | 320.5 | 317.5 | 352533 |
| 1735839000 | 320 | -1.5 | -0.47 | 322 | 323 | 318.5 | 329991 |
| 1735666200 | 321.5 | 5.5 | 1.74 | 315 | 321.5 | 315 | 188623 |
| 1735579800 | 316 | -1 | -0.32 | 315 | 317.5 | 314 | 364622 |
| 1735320600 | 317 | -6 | -1.86 | 322 | 323 | 317 | 299299 |
| 1735061400 | 323 | 5.5 | 1.73 | 322 | 323.5 | 318.5 | 165766 |
| 1734975000 | 317.5 | -2.5 | -0.78 | 319 | 319 | 316 | 309629 |
| 1734715800 | 320 | -1.5 | -0.47 | 319 | 322.5 | 318.5 | 955551 |
| 1734629400 | 321.5 | 0.5 | 0.16 | 318 | 323 | 316.5 | 957567 |
| 1734543000 | 321 | 1.5 | 0.47 | 319 | 324.5 | 319 | 469767 |
| 1734456600 | 319.5 | -5 | -1.54 | 321 | 325 | 316.5 | 992344 |
| 1734370200 | 324.5 | -7 | -2.11 | 330 | 330.5 | 322 | 574931 |
| 1734111000 | 331.5 | 1.5 | 0.45 | 329 | 334 | 329 | 988077 |
| 1734024600 | 330 | -7 | -2.08 | 329 | 330.5 | 324 | 817812 |
| 1733938200 | 337 | -0.5 | -0.15 | 339 | 339 | 335.5 | 434166 |
| 1733851800 | 337.5 | -2 | -0.59 | 335.5 | 341 | 335 | 1914909 |
| 1733765400 | 339.5 | 2 | 0.59 | 336 | 344.5 | 336 | 1478590 |
| 1733506200 | 337.5 | -4 | -1.17 | 343 | 351.5 | 337.5 | 806665 |
| 1733419800 | 341.5 | 8 | 2.40 | 333 | 342.5 | 331 | 1192056 |
| 1733333400 | 333.5 | -49.5 | -12.92 | 382.5 | 382.5 | 333.5 | 2165301 |
| 1733247000 | 383 | 8 | 2.13 | 380 | 383 | 376 | 439112 |
| 1733160600 | 375 | -4.5 | -1.19 | 380 | 381.5 | 375 | 316531 |
| 1732901400 | 379.5 | -1.5 | -0.39 | 382.5 | 383.5 | 378.5 | 309662 |
| 1732815000 | 381 | 6 | 1.60 | 377.5 | 381.5 | 376 | 187031 |
| 1732728600 | 375 | 0 | 0.00 | 375.5 | 376.5 | 372 | 585130 |
| 1732642200 | 375 | -2.5 | -0.66 | 376 | 378 | 373 | 208903 |
| 1732555800 | 377.5 | 8.5 | 2.30 | 369 | 379 | 369 | 1674936 |
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
