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 | 19 | 7.91666666667 | 240 | 266 | 238 | 185324 | 256.91392363 | DE |
| 4 | 12 | 4.85829959514 | 247 | 266 | 234 | 97727 | 249.74048883 | DE |
| 12 | -2 | -0.766283524904 | 261 | 280 | 234 | 63820 | 252.11894108 | DE |
| 26 | -48 | -15.6351791531 | 307 | 315 | 234 | 66740 | 274.97849673 | DE |
| 52 | -41 | -13.6666666667 | 300 | 315 | 234 | 69801 | 280.23281021 | DE |
| 156 | -17 | -6.15942028986 | 276 | 344.5 | 216 | 81685 | 284.43444445 | DE |
| 260 | 39 | 17.7272727273 | 220 | 344.5 | 92.5 | 74255 | 255.45462477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 253 | -13 | -4.89 | 260 | 261 | 252 | 128997 |
| 1736530200 | 266 | 24 | 9.92 | 242 | 266 | 242 | 513598 |
| 1736443800 | 242 | 1 | 0.41 | 241 | 242 | 241 | 64866 |
| 1736357400 | 241 | -3 | -1.23 | 238 | 245 | 238 | 121370 |
| 1736271000 | 244 | 4 | 1.67 | 240 | 249 | 240 | 97788 |
| 1736184600 | 240 | 3.5 | 1.48 | 240 | 240 | 238 | 293407 |
| 1735925400 | 236.5 | 0.5 | 0.21 | 238 | 240 | 235 | 68085 |
| 1735839000 | 236 | 2 | 0.85 | 236 | 236 | 235 | 29596 |
| 1735666200 | 234 | -2.5 | -1.06 | 239 | 239 | 234 | 25436 |
| 1735579800 | 236.5 | 0 | 0.00 | 240 | 240 | 235 | 10729 |
| 1735320600 | 236.5 | 1.5 | 0.64 | 239 | 239 | 235 | 4781 |
| 1735061400 | 235 | -3 | -1.26 | 236 | 236 | 235 | 12032 |
| 1734975000 | 238 | -6 | -2.46 | 246 | 246 | 238 | 66880 |
| 1734715800 | 244 | -2.5 | -1.01 | 246 | 250 | 244 | 109958 |
| 1734629400 | 246.5 | 1 | 0.41 | 245 | 246.5 | 245 | 18774 |
| 1734543000 | 245.5 | -3.5 | -1.41 | 246 | 246 | 244 | 42923 |
| 1734456600 | 249 | 3 | 1.22 | 247 | 250 | 246 | 52142 |
| 1734370200 | 246 | -7 | -2.77 | 246 | 246 | 246 | 74157 |
| 1734111000 | 253 | 1.5 | 0.60 | 250 | 256 | 249 | 71116 |
| 1734024600 | 251.5 | -0.5 | -0.20 | 250 | 253 | 249 | 35913 |
| 1733938200 | 252 | -1 | -0.40 | 256 | 256 | 252 | 114269 |
| 1733851800 | 253 | 7 | 2.85 | 251 | 256 | 251 | 29762 |
| 1733765400 | 246 | -8 | -3.15 | 255 | 255 | 246 | 159883 |
| 1733506200 | 254 | 6 | 2.42 | 255 | 255 | 247 | 34315 |
| 1733419800 | 248 | -8 | -3.13 | 255 | 255 | 248 | 23466 |
| 1733333400 | 256 | 0 | 0.00 | 249 | 256 | 249 | 15945 |
| 1733247000 | 256 | 4 | 1.59 | 250 | 256 | 245 | 18143 |
| 1733160600 | 252 | 0 | 0.00 | 250 | 252 | 250 | 27658 |
| 1732901400 | 252 | 2 | 0.80 | 253 | 254 | 252 | 20023 |
| 1732815000 | 250 | -4 | -1.57 | 251 | 255 | 250 | 18720 |
| 1732728600 | 254 | 0 | 0.00 | 260 | 260 | 252 | 43863 |
| 1732642200 | 254 | 2.5 | 0.99 | 255 | 255 | 254 | 9054 |
| 1732555800 | 251.5 | 9 | 3.71 | 246 | 254 | 246 | 75407 |
| 1732296600 | 242.5 | 1 | 0.41 | 238 | 242.5 | 236 | 36133 |
| 1732210200 | 241.5 | -4.5 | -1.83 | 246 | 246 | 238 | 126184 |
| 1732123800 | 246 | -15.5 | -5.93 | 260 | 260 | 246 | 36436 |
| 1732037400 | 261.5 | 4.5 | 1.75 | 263 | 263 | 255 | 16953 |
| 1731951000 | 257 | -5.5 | -2.10 | 261 | 263 | 255 | 62905 |
| 1731691800 | 262.5 | -5.5 | -2.05 | 262.5 | 262.5 | 262.5 | 20438 |
| 1731605400 | 268 | 3 | 1.13 | 268 | 268 | 268 | 59414 |
| 1731519000 | 265 | 0 | 0.00 | 266 | 271 | 265 | 21425 |
| 1731432600 | 265 | -6 | -2.21 | 279 | 279 | 265 | 5869 |
| 1731346200 | 271 | -1 | -0.37 | 279 | 279 | 269 | 7379 |
| 1731087000 | 272 | 3 | 1.12 | 272 | 277 | 271 | 40494 |
| 1731000600 | 269 | -11 | -3.93 | 280 | 280 | 269 | 67412 |
| 1730914200 | 280 | 15 | 5.66 | 269 | 280 | 269 | 70596 |
| 1730827800 | 265 | 10 | 3.92 | 255 | 270 | 255 | 36492 |
| 1730741400 | 255 | 6 | 2.41 | 249 | 255 | 249 | 87420 |
| 1730482200 | 249 | 9 | 3.75 | 241 | 249 | 241 | 118409 |
| 1730395800 | 240 | 0 | 0.00 | 245 | 245 | 240 | 65977 |
| 1730309400 | 240 | -10 | -4.00 | 246 | 252 | 240 | 90886 |
| 1730223000 | 250 | -2 | -0.79 | 255 | 267 | 248 | 21380 |
| 1730136600 | 252 | -3 | -1.18 | 268 | 268 | 252 | 5980 |
| 1729873800 | 255 | -10 | -3.77 | 261 | 269 | 255 | 61963 |
| 1729787400 | 265 | -4.5 | -1.67 | 265 | 268 | 262 | 50826 |
| 1729701000 | 269.5 | -4.5 | -1.64 | 268 | 274 | 268 | 40006 |
| 1729614600 | 274 | 0 | 0.00 | 261 | 274 | 260 | 53701 |
| 1729528200 | 274 | 8.5 | 3.20 | 272 | 274 | 266 | 29935 |
| 1729269000 | 265.5 | 5.5 | 2.12 | 265 | 270 | 265 | 123270 |
| 1729182600 | 260 | 5 | 1.96 | 259 | 260 | 252 | 269437 |
| 1729096200 | 255 | -2 | -0.78 | 258 | 258 | 247 | 61582 |
| 1729009800 | 257 | -2 | -0.77 | 259 | 259 | 252 | 50810 |
| 1728923400 | 259 | -2 | -0.77 | 264 | 264 | 253 | 71937 |
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
