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 | -2.5 | -0.846023688663 | 295.5 | 295.5 | 293.25 | 841 | 294.10333036 | DE |
| 4 | -8.5 | -2.8192371476 | 301.5 | 301.5 | 293.25 | 28177 | 298.76023476 | DE |
| 12 | -11.25 | -3.69761709121 | 304.25 | 316 | 286.5 | 22698 | 296.75235741 | DE |
| 26 | 38 | 14.9019607843 | 255 | 316 | 244.25 | 20345 | 284.16082393 | DE |
| 52 | -3.25 | -1.0970464135 | 296.25 | 316 | 244.25 | 21062 | 285.40916005 | DE |
| 156 | 22.05 | 8.13803284739 | 270.95 | 316 | 218.55 | 32092 | 273.16331886 | DE |
| 260 | 93 | 46.5 | 200 | 316 | 131.48 | 21814 | 266.92024676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 293 | -1.25 | -0.42 | 293 | 293 | 293 | 1262 |
| 1735839000 | 294.25 | 1 | 0.34 | 294.25 | 294.25 | 294.25 | 1972 |
| 1735666200 | 293.25 | 0 | 0.00 | 293.25 | 293.25 | 293.25 | 135 |
| 1735579800 | 293.25 | -2.25 | -0.76 | 293.25 | 293.25 | 293.25 | 857 |
| 1735320600 | 295.5 | 2.25 | 0.77 | 295.5 | 295.5 | 295.5 | 399 |
| 1735061400 | 293.25 | 0 | 0.00 | 293.25 | 293.25 | 293.25 | 315 |
| 1734975000 | 293.25 | -2 | -0.68 | 293.25 | 293.25 | 293.25 | 889 |
| 1734715800 | 295.25 | 1.25 | 0.43 | 295.25 | 295.25 | 295.25 | 101047 |
| 1734629400 | 294 | -3.75 | -1.26 | 294 | 294 | 294 | 18750 |
| 1734543000 | 297.75 | 0.75 | 0.25 | 297.75 | 297.75 | 297.75 | 1448 |
| 1734456600 | 297 | -3.5 | -1.16 | 297 | 297 | 297 | 91563 |
| 1734370200 | 300.5 | 2 | 0.67 | 300.5 | 300.5 | 300.5 | 3034 |
| 1734111000 | 298.5 | 0 | 0.00 | 298.5 | 298.5 | 298.5 | 5214 |
| 1734024600 | 298.5 | -1.5 | -0.50 | 298.5 | 298.5 | 298.5 | 2315 |
| 1733938200 | 300 | 0.5 | 0.17 | 300 | 300 | 300 | 6219 |
| 1733851800 | 299.5 | -1.25 | -0.42 | 299.5 | 299.5 | 299.5 | 2659 |
| 1733765400 | 300.75 | -0.75 | -0.25 | 300.75 | 300.75 | 300.75 | 63538 |
| 1733506200 | 301.5 | 4.25 | 1.43 | 301.5 | 301.5 | 301.5 | 178651 |
| 1733419800 | 297.25 | 2.75 | 0.93 | 297.25 | 297.25 | 297.25 | 2397 |
| 1733333400 | 294.5 | 2.5 | 0.86 | 294.5 | 294.5 | 294.5 | 1228 |
| 1733247000 | 292 | -0.75 | -0.26 | 292 | 292 | 292 | 2058 |
| 1733160600 | 292.75 | 3.25 | 1.12 | 292.75 | 292.75 | 292.75 | 8374 |
| 1732901400 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 1096 |
| 1732815000 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 0 |
| 1732728600 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 133654 |
| 1732642200 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 1392 |
| 1732555800 | 289.5 | 0 | 0.00 | 289.5 | 289.5 | 289.5 | 3308 |
| 1732296600 | 289.5 | 3 | 1.05 | 289.5 | 289.5 | 289.5 | 222854 |
| 1732210200 | 286.5 | -2.75 | -0.95 | 286.5 | 286.5 | 286.5 | 8284 |
| 1732123800 | 289.25 | -2 | -0.69 | 289.25 | 289.25 | 289.25 | 2386 |
| 1732037400 | 291.25 | -1 | -0.34 | 291.25 | 291.25 | 291.25 | 3082 |
| 1731951000 | 292.25 | -1.25 | -0.43 | 292.25 | 292.25 | 292.25 | 6342 |
| 1731691800 | 293.5 | -6 | -2.00 | 293.5 | 293.5 | 293.5 | 2706 |
| 1731605400 | 299.5 | 2.25 | 0.76 | 299.5 | 299.5 | 299.5 | 2830 |
| 1731519000 | 297.25 | -3 | -1.00 | 297.25 | 297.25 | 297.25 | 78342 |
| 1731432600 | 300.25 | -1 | -0.33 | 300.25 | 300.25 | 300.25 | 2581 |
| 1731346200 | 301.25 | 2.5 | 0.84 | 301.25 | 301.25 | 301.25 | 6455 |
| 1731087000 | 298.75 | 3.25 | 1.10 | 298.75 | 298.75 | 298.75 | 2517 |
| 1731000600 | 295.5 | 0.5 | 0.17 | 295.5 | 295.5 | 295.5 | 2827 |
| 1730914200 | 295 | -0.75 | -0.25 | 295 | 295 | 295 | 8539 |
| 1730827800 | 295.75 | -2.25 | -0.76 | 295.75 | 295.75 | 295.75 | 1804 |
| 1730741400 | 298 | 3.25 | 1.10 | 298 | 298 | 298 | 1735 |
| 1730482200 | 294.75 | 2 | 0.68 | 294.75 | 294.75 | 294.75 | 4170 |
| 1730395800 | 292.75 | -1.5 | -0.51 | 292.75 | 292.75 | 292.75 | 20735 |
| 1730309400 | 294.25 | -2.25 | -0.76 | 294.25 | 294.25 | 294.25 | 8703 |
| 1730223000 | 296.5 | -0.5 | -0.17 | 296.5 | 296.5 | 296.5 | 12753 |
| 1730136600 | 297 | 0.75 | 0.25 | 297 | 297 | 297 | 13757 |
| 1729873800 | 296.25 | -5.5 | -1.82 | 296.25 | 296.25 | 296.25 | 16610 |
| 1729787400 | 301.75 | 2 | 0.67 | 301.75 | 301.75 | 301.75 | 15401 |
| 1729701000 | 299.75 | -15 | -4.77 | 299.75 | 299.75 | 299.75 | 122456 |
| 1729614600 | 314.75 | -0.5 | -0.16 | 314.75 | 314.75 | 314.75 | 9757 |
| 1729528200 | 315.25 | -0.75 | -0.24 | 315.25 | 315.25 | 315.25 | 1630 |
| 1729269000 | 316 | 2 | 0.64 | 316 | 316 | 316 | 3793 |
| 1729182600 | 314 | 1.5 | 0.48 | 314 | 314 | 314 | 2178 |
| 1729096200 | 312.5 | -1.25 | -0.40 | 312.5 | 312.5 | 312.5 | 65549 |
| 1729009800 | 313.75 | 4.75 | 1.54 | 299.5 | 314.75 | 299.5 | 2058 |
| 1728923400 | 309 | 4.75 | 1.56 | 309 | 309 | 309 | 5567 |
| 1728664200 | 304.25 | 0 | 0.00 | 304.25 | 304.25 | 304.25 | 2878 |
| 1728577800 | 304.25 | 0.75 | 0.25 | 304.25 | 304.25 | 304.25 | 1131 |
| 1728491400 | 303.5 | 2.25 | 0.75 | 303.5 | 303.5 | 303.5 | 4876 |
| 1728405000 | 301.25 | -2.5 | -0.82 | 301.25 | 301.25 | 301.25 | 2312 |
| 1728318600 | 303.75 | 2 | 0.66 | 303.75 | 303.75 | 303.75 | 28100 |
| 1728059400 | 301.75 | -1.25 | -0.41 | 301.75 | 301.75 | 301.75 | 13419 |
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
