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 | 4.8 | 1.9801980198 | 242.4 | 248.4 | 239.8 | 4087577 | 244.35913664 | DE |
| 4 | 5.8 | 2.40265120133 | 241.4 | 252 | 233.8 | 4221014 | 242.91347381 | DE |
| 12 | 10.8 | 4.56852791878 | 236.4 | 252 | 218 | 4752735 | 235.33254868 | DE |
| 26 | 12 | 5.10204081633 | 235.2 | 267 | 211.8 | 5321804 | 232.54268965 | DE |
| 52 | -2 | -0.802568218299 | 249.2 | 295.2 | 211.8 | 5891013 | 246.80204114 | DE |
| 156 | 81.80765657 | 49.4627833873 | 165.39234343 | 295.2 | 163.47432339 | 5552873 | 228.6721942 | DE |
| 260 | 37.69319565 | 17.9913944881 | 209.50680435 | 295.2 | 140.06464291 | 5024795 | 218.40890507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 247.4 | 6.2 | 2.57 | 242 | 247.8 | 241.6 | 5458669 |
| 1740072600 | 241.2 | -3.4 | -1.39 | 245 | 245 | 239.8 | 6125476 |
| 1739986200 | 244.6 | -0.8 | -0.33 | 244.8 | 245.4 | 242 | 3715616 |
| 1739899800 | 245.4 | 1.6 | 0.66 | 243.8 | 245.4 | 241.8 | 2956316 |
| 1739813400 | 243.8 | 0.6 | 0.25 | 242.4 | 244 | 240.8 | 2181806 |
| 1739554200 | 243.2 | -1.2 | -0.49 | 244.8 | 245.2 | 242.2 | 10007813 |
| 1739467800 | 244.4 | 5.6 | 2.35 | 243.4 | 246.4 | 242.2 | 5217553 |
| 1739381400 | 238.8 | 1.8 | 0.76 | 236.2 | 238.8 | 236.2 | 5179470 |
| 1739295000 | 237 | -1 | -0.42 | 237.8 | 239.6 | 235.6 | 3860044 |
| 1739208600 | 238 | 1.6 | 0.68 | 235.8 | 238.8 | 235.2 | 2975374 |
| 1738949400 | 236.4 | -0.2 | -0.08 | 234 | 238 | 234 | 3832119 |
| 1738863000 | 236.6 | -0.6 | -0.25 | 238 | 238.4 | 236 | 3151134 |
| 1738776600 | 237.2 | -1.6 | -0.67 | 238.4 | 238.8 | 233.8 | 4075631 |
| 1738690200 | 238.8 | -4 | -1.65 | 241.8 | 242.6 | 238.8 | 2960322 |
| 1738603800 | 242.8 | -4.2 | -1.70 | 243.2 | 243.6 | 239.6 | 5092065 |
| 1738344600 | 247 | -2.4 | -0.96 | 248 | 249 | 246.2 | 2960743 |
| 1738258200 | 249.4 | 2.6 | 1.05 | 249.2 | 250.8 | 245.8 | 4197564 |
| 1738171800 | 246.8 | -3.4 | -1.36 | 250.2 | 250.8 | 246.6 | 2779489 |
| 1738085400 | 250.2 | 1.8 | 0.72 | 247.6 | 252 | 247.6 | 3966629 |
| 1737999000 | 248.4 | 9 | 3.76 | 241.4 | 249.2 | 241.4 | 3726450 |
| 1737739800 | 239.4 | -2.2 | -0.91 | 241.8 | 242.4 | 236.4 | 2794229 |
| 1737653400 | 241.6 | 0.6 | 0.25 | 240.8 | 243.8 | 240.8 | 13322627 |
| 1737567000 | 241 | 0.4 | 0.17 | 241.4 | 244 | 240.8 | 4820951 |
| 1737480600 | 240.6 | -1 | -0.41 | 241.8 | 241.8 | 238.4 | 2846897 |
| 1737394200 | 241.6 | -0.2 | -0.08 | 239.2 | 242.6 | 239.2 | 6941590 |
| 1737135000 | 241.8 | 1.2 | 0.50 | 241.4 | 243.4 | 241.4 | 3861548 |
| 1737048600 | 240.6 | 1.6 | 0.67 | 240.2 | 241.4 | 237.8 | 3467971 |
| 1736962200 | 239 | 9.6 | 4.18 | 230.6 | 239 | 230.6 | 11826053 |
| 1736875800 | 229.4 | 2.6 | 1.15 | 228.4 | 233.4 | 228 | 5436993 |
| 1736789400 | 226.8 | 2.2 | 0.98 | 224.2 | 227 | 223.4 | 4139545 |
| 1736530200 | 224.6 | -2.4 | -1.06 | 226 | 228.4 | 223.2 | 4645730 |
| 1736443800 | 227 | 2.2 | 0.98 | 224 | 228 | 224 | 6983252 |
| 1736357400 | 224.8 | 2.8 | 1.26 | 222.6 | 224.8 | 220.8 | 3250019 |
| 1736271000 | 222 | 1 | 0.45 | 220.2 | 222.6 | 219.6 | 4639035 |
| 1736184600 | 221 | 1.8 | 0.82 | 219.6 | 222.4 | 219.6 | 2561472 |
| 1735925400 | 219.2 | -1.2 | -0.54 | 223 | 223 | 218.8 | 2804961 |
| 1735839000 | 220.4 | -0.8 | -0.36 | 221.8 | 222.8 | 219.2 | 3003708 |
| 1735666200 | 221.2 | 1.8 | 0.82 | 220.2 | 222.2 | 219 | 552996 |
| 1735579800 | 219.4 | -1.4 | -0.63 | 219.8 | 220.2 | 218 | 1813158 |
| 1735320600 | 220.8 | -0.4 | -0.18 | 220 | 221 | 219.4 | 1656062 |
| 1735061400 | 221.2 | 1.4 | 0.64 | 220.2 | 222 | 220.2 | 3457457 |
| 1734975000 | 219.8 | -1.2 | -0.54 | 219.6 | 221.6 | 218.8 | 2559914 |
| 1734715800 | 221 | -1.2 | -0.54 | 221.6 | 223 | 219 | 7094512 |
| 1734629400 | 222.2 | -6.6 | -2.88 | 227.6 | 228.4 | 221.6 | 7307771 |
| 1734543000 | 228.8 | 1.4 | 0.62 | 228 | 229.4 | 227.4 | 5902398 |
| 1734456600 | 227.4 | -0.2 | -0.09 | 226 | 229.4 | 224.4 | 9815882 |
| 1734370200 | 227.6 | -7.2 | -3.07 | 234 | 234.4 | 226.2 | 3809950 |
| 1734111000 | 234.8 | -0.6 | -0.25 | 234 | 235.2 | 232.6 | 5637322 |
| 1734024600 | 235.4 | 0.8 | 0.34 | 235 | 236 | 233.6 | 10419877 |
| 1733938200 | 234.6 | -1 | -0.42 | 234.4 | 235.6 | 232.2 | 10809699 |
| 1733851800 | 235.6 | -0.6 | -0.25 | 235.6 | 238 | 235 | 2256558 |
| 1733765400 | 236.2 | 1.4 | 0.60 | 234.8 | 237.8 | 233.2 | 5338651 |
| 1733506200 | 234.8 | 3.4 | 1.47 | 231.2 | 235.6 | 231.2 | 4676548 |
| 1733419800 | 231.4 | -3.8 | -1.62 | 230.8 | 235.8 | 230.2 | 2465842 |
| 1733333400 | 235.2 | 0.8 | 0.34 | 234.2 | 236 | 233.6 | 2935939 |
| 1733247000 | 234.4 | -2.4 | -1.01 | 235.4 | 236.8 | 234 | 5778976 |
| 1733160600 | 236.8 | 1.2 | 0.51 | 236.4 | 238.4 | 234 | 4849504 |
| 1732901400 | 235.6 | -1 | -0.42 | 236.4 | 238 | 235.6 | 2184237 |
| 1732815000 | 236.6 | -1.8 | -0.76 | 238.6 | 240 | 235.2 | 4698403 |
| 1732728600 | 238.4 | 1.4 | 0.59 | 237.4 | 240 | 237 | 1987018 |
| 1732642200 | 237 | -0.4 | -0.17 | 237 | 238.2 | 234.4 | 2461923 |
| 1732555800 | 237.4 | 1.6 | 0.68 | 237.2 | 239.6 | 235.4 | 9238928 |
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
