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 | -1.2 | -0.483481063658 | 248.2 | 254.4 | 242.4 | 2501261 | 247.80469416 | DE |
| 4 | -4.6 | -1.82829888712 | 251.6 | 266.4 | 242.4 | 2359505 | 256.08424763 | DE |
| 12 | -19.4 | -7.28228228228 | 266.4 | 279.2 | 242 | 3229730 | 258.91643119 | DE |
| 26 | 16.4 | 7.11188204683 | 230.6 | 279.2 | 216.3 | 3307746 | 247.57625851 | DE |
| 52 | 29.1 | 13.3547498853 | 217.9 | 279.2 | 200.5 | 3813180 | 232.78325006 | DE |
| 156 | 61.65 | 33.2613973564 | 185.35 | 292.2 | 177.3 | 4789733 | 228.49054058 | DE |
| 260 | 96 | 63.5761589404 | 151 | 292.2 | 84.72 | 4425383 | 198.11062313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 247 | -3.6 | -1.44 | 249 | 251.2 | 246.8 | 7044017 |
| 1718901000 | 250.6 | 3 | 1.21 | 254.4 | 254.4 | 247.2 | 1557691 |
| 1718814600 | 247.6 | -1.8 | -0.72 | 250 | 251 | 247.6 | 3583434 |
| 1718728200 | 249.4 | 1.8 | 0.73 | 249 | 249.4 | 246.2 | 2614630 |
| 1718641800 | 247.6 | 2.2 | 0.90 | 245.2 | 248.4 | 244.6 | 1650807 |
| 1718382600 | 245.4 | -3 | -1.21 | 248.2 | 249 | 242.4 | 3099745 |
| 1718296200 | 248.4 | -7.2 | -2.82 | 252.6 | 254.6 | 247.8 | 1987443 |
| 1718209800 | 255.6 | 1.2 | 0.47 | 256.2 | 258.2 | 253.8 | 1926101 |
| 1718123400 | 254.4 | -1.4 | -0.55 | 256.39999 | 258.2 | 253.2 | 1663701 |
| 1718037000 | 255.8 | 2.2 | 0.87 | 253 | 255.8 | 251.4 | 2036957 |
| 1717777800 | 253.6 | -1 | -0.39 | 255.4 | 255.4 | 249.4 | 1400359 |
| 1717691400 | 254.6 | -4.4 | -1.70 | 259 | 260.8 | 254.6 | 1440538 |
| 1717605000 | 259 | -4.8 | -1.82 | 263.8 | 263.8 | 257.39999 | 2395115 |
| 1717518600 | 263.8 | 1.8 | 0.69 | 261.6 | 264.8 | 261 | 4392858 |
| 1717432200 | 262 | -1.6 | -0.61 | 263.39999 | 263.8 | 260.6 | 2315947 |
| 1717173000 | 263.6 | 1.4 | 0.53 | 266.2 | 266.2 | 262.8 | 3010210 |
| 1717086600 | 262.2 | -0.4 | -0.15 | 262.6 | 266.39999 | 261.6 | 2470607 |
| 1717000200 | 262.6 | 2.6 | 1.00 | 255 | 262.8 | 255 | 2036871 |
| 1716913800 | 260 | -1 | -0.38 | 258.8 | 263.39999 | 258.6 | 2630076 |
| 1716568200 | 261 | 7.2 | 2.84 | 251.6 | 262.39999 | 250.8 | 2617497 |
| 1716481800 | 253.8 | -1.2 | -0.47 | 252 | 257.2 | 250.8 | 2061525 |
| 1716395400 | 255 | -1.4 | -0.55 | 257 | 257 | 253.8 | 1491244 |
| 1716309000 | 256.39999 | 0.4 | 0.16 | 254.6 | 256.8 | 253.8 | 2287194 |
| 1716222600 | 256 | -0.2 | -0.08 | 257.39999 | 257.6 | 254.2 | 1456969 |
| 1715963400 | 256.2 | -3.2 | -1.23 | 257.2 | 259.6 | 256 | 13567376 |
| 1715877000 | 259.39999 | -0.2 | -0.08 | 260 | 260.8 | 256.39999 | 1463659 |
| 1715790600 | 259.6 | 5 | 1.96 | 254.8 | 261.2 | 253.2 | 3374367 |
| 1715704200 | 254.6 | 2 | 0.79 | 255.4 | 257.2 | 253 | 4345870 |
| 1715617800 | 252.6 | -5 | -1.94 | 259.8 | 262.2 | 250.2 | 1949129 |
| 1715358600 | 257.6 | 2 | 0.78 | 256.8 | 258.2 | 254 | 3663954 |
| 1715272200 | 255.6 | -6 | -2.29 | 260 | 262.2 | 255.6 | 2145675 |
| 1715185800 | 261.6 | -0.2 | -0.08 | 262 | 263.2 | 257.6 | 3659263 |
| 1715099400 | 261.8 | -3.4 | -1.28 | 266.8 | 268.6 | 261 | 1937866 |
| 1714753800 | 265.2 | 2.2 | 0.84 | 265 | 268.39999 | 264 | 2346129 |
| 1714667400 | 263 | 4.2 | 1.62 | 259.8 | 264.39999 | 259.2 | 2350044 |
| 1714581000 | 258.8 | 1.2 | 0.47 | 253.2 | 260.39999 | 253.2 | 1731937 |
| 1714494600 | 257.6 | 2.6 | 1.02 | 260.6 | 260.6 | 254.2 | 2842764 |
| 1714408200 | 255 | 8 | 3.24 | 251 | 255.6 | 247.8 | 2627499 |
| 1714149000 | 247 | 3 | 1.23 | 246 | 250.6 | 244.8 | 2455358 |
| 1714062600 | 244 | -0.8 | -0.33 | 244.6 | 249.2 | 242 | 2380701 |
| 1713976200 | 244.8 | -2.8 | -1.13 | 248.4 | 249.4 | 242.4 | 3847065 |
| 1713889800 | 247.6 | 1.4 | 0.57 | 247.8 | 250.6 | 246.4 | 5437108 |
| 1713803400 | 246.2 | -4.8 | -1.91 | 248.8 | 251.6 | 244.4 | 8317599 |
| 1713544200 | 251 | -17.6 | -6.55 | 245 | 257.6 | 245 | 4776738 |
| 1713457800 | 268.6 | 3.2 | 1.21 | 267.39999 | 269.2 | 264.6 | 3736287 |
| 1713371400 | 265.39999 | 0.8 | 0.30 | 264.8 | 269 | 264.8 | 2933017 |
| 1713285000 | 264.6 | -4.4 | -1.64 | 267 | 269.2 | 262.6 | 12910313 |
| 1713198600 | 269 | 1.8 | 0.67 | 267 | 271.6 | 265.8 | 10937980 |
| 1712939400 | 267.2 | 2.4 | 0.91 | 267.39999 | 270.2 | 265.6 | 2333097 |
| 1712853000 | 264.8 | -10.6 | -3.85 | 269.8 | 274.39999 | 263.39999 | 3920092 |
| 1712766600 | 275.39999 | 1.8 | 0.66 | 275.2 | 278.8 | 273 | 2366381 |
| 1712680200 | 273.6 | -4.2 | -1.51 | 276.8 | 277.6 | 272.8 | 2946798 |
| 1712593800 | 277.8 | 4.4 | 1.61 | 273 | 278.6 | 272.6 | 2524627 |
| 1712334600 | 273.39999 | -3 | -1.09 | 273.2 | 274.39999 | 271.39999 | 1425908 |
| 1712248200 | 276.39999 | 2.4 | 0.88 | 274.2 | 279.2 | 274.2 | 2110657 |
| 1712161800 | 274 | 8 | 3.01 | 266 | 274.39999 | 265.2 | 2759316 |
| 1712075400 | 266 | -1.4 | -0.52 | 266.39999 | 272.39999 | 264.6 | 2612775 |
| 1711647000 | 267.39999 | 3.3 | 1.25 | 265.39999 | 268.39999 | 264.39999 | 2062609 |
| 1711560600 | 264.1 | 0.2 | 0.08 | 269 | 270 | 263.2 | 2644373 |
| 1711474200 | 263.89999 | 2.6 | 1.00 | 262.5 | 263.89999 | 260.3 | 2690437 |
| 1711387800 | 261.3 | 2 | 0.77 | 260 | 262.89999 | 258.5 | 2644977 |
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
