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 | -3 | -0.791556728232 | 379 | 379 | 374 | 101482 | 377.19789322 | DE |
| 4 | 1 | 0.266666666667 | 375 | 388 | 367 | 101905 | 377.64627689 | DE |
| 12 | 14 | 3.86740331492 | 362 | 388 | 360 | 81726 | 373.04469086 | DE |
| 26 | 15 | 4.15512465374 | 361 | 388 | 350 | 107761 | 367.8904694 | DE |
| 52 | 9 | 2.45231607629 | 367 | 398 | 337 | 99038 | 371.69289665 | DE |
| 156 | 23 | 6.51558073654 | 353 | 398 | 273 | 100063 | 337.94028818 | DE |
| 260 | 50.5 | 15.5145929339 | 325.5 | 435 | 235 | 103443 | 345.94227784 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 376 | -2 | -0.53 | 377 | 377 | 376 | 120703 |
| 1739467800 | 378 | 3 | 0.80 | 374 | 378 | 374 | 67381 |
| 1739381400 | 375 | -2 | -0.53 | 378 | 378 | 374 | 61832 |
| 1739295000 | 377 | -2 | -0.53 | 379 | 379 | 377 | 174392 |
| 1739208600 | 379 | 3 | 0.80 | 374 | 379 | 374 | 120167 |
| 1738949400 | 376 | -6 | -1.57 | 379 | 379 | 376 | 83638 |
| 1738863000 | 382 | 9 | 2.41 | 379 | 382 | 379 | 95813 |
| 1738776600 | 373 | -1 | -0.27 | 371 | 373 | 371 | 76855 |
| 1738690200 | 374 | 4 | 1.08 | 369 | 375 | 369 | 171437 |
| 1738603800 | 370 | -11 | -2.89 | 379 | 379 | 367 | 198976 |
| 1738344600 | 381 | 1 | 0.26 | 381 | 382 | 380 | 91371 |
| 1738258200 | 380 | 5 | 1.33 | 377 | 380 | 377 | 56745 |
| 1738171800 | 375 | -1 | -0.27 | 376 | 376 | 375 | 35113 |
| 1738085400 | 376 | 2 | 0.53 | 378 | 378 | 374 | 86272 |
| 1737999000 | 374 | -9 | -2.35 | 375 | 376 | 370 | 171689 |
| 1737739800 | 383 | 1 | 0.26 | 382 | 388 | 381 | 175454 |
| 1737653400 | 382 | -4 | -1.04 | 386 | 386 | 380 | 104481 |
| 1737567000 | 386 | 7 | 1.85 | 379 | 386 | 377 | 80501 |
| 1737480600 | 379 | -3 | -0.79 | 376 | 379 | 376 | 32819 |
| 1737394200 | 382 | 1 | 0.26 | 379 | 382 | 376 | 110186 |
| 1737135000 | 381 | 4 | 1.06 | 375 | 383 | 375 | 42975 |
| 1737048600 | 377 | 5 | 1.34 | 377 | 379 | 375 | 78580 |
| 1736962200 | 372 | 4 | 1.09 | 366 | 372 | 366 | 35970 |
| 1736875800 | 368 | 0 | 0.00 | 368 | 371 | 366 | 87834 |
| 1736789400 | 368 | -2 | -0.54 | 365 | 369 | 365 | 38629 |
| 1736530200 | 370 | -4 | -1.07 | 368 | 370 | 367 | 89117 |
| 1736443800 | 374 | 2 | 0.54 | 372 | 374 | 366 | 69491 |
| 1736357400 | 372 | 3 | 0.81 | 371 | 372 | 369 | 47334 |
| 1736271000 | 369 | -3 | -0.81 | 368 | 370 | 368 | 40291 |
| 1736184600 | 372 | 6 | 1.64 | 369 | 373 | 369 | 76293 |
| 1735925400 | 366 | -1 | -0.27 | 362 | 370 | 362 | 24494 |
| 1735839000 | 367 | 1 | 0.27 | 365 | 369 | 365 | 42124 |
| 1735666200 | 366 | 4 | 1.10 | 360 | 366 | 360 | 53355 |
| 1735579800 | 362 | -4 | -1.09 | 364 | 364 | 361 | 27569 |
| 1735320600 | 366 | -1 | -0.27 | 362 | 370 | 362 | 23551 |
| 1735061400 | 367 | 3 | 0.82 | 366 | 368 | 366 | 40527 |
| 1734975000 | 364 | -2 | -0.55 | 368 | 368 | 364 | 59332 |
| 1734715800 | 366 | 1 | 0.27 | 364 | 368 | 361 | 82779 |
| 1734629400 | 365 | -7 | -1.88 | 367 | 367 | 361 | 3555 |
| 1734543000 | 372 | 2 | 0.54 | 373 | 373 | 367 | 55197 |
| 1734456600 | 370 | -2 | -0.54 | 370 | 370 | 370 | 40168 |
| 1734370200 | 372 | -2 | -0.53 | 373 | 373 | 372 | 110752 |
| 1734111000 | 374 | -1 | -0.27 | 368 | 376 | 368 | 96539 |
| 1734024600 | 375 | 4 | 1.08 | 370 | 376 | 370 | 130059 |
| 1733938200 | 371 | -3 | -0.80 | 375 | 375 | 368 | 228770 |
| 1733851800 | 374 | 1 | 0.27 | 371 | 374 | 371 | 44053 |
| 1733765400 | 373 | 0 | 0.00 | 371 | 374 | 371 | 98479 |
| 1733506200 | 373 | 3 | 0.81 | 370 | 374 | 367 | 81079 |
| 1733419800 | 370 | -2 | -0.54 | 370 | 370 | 370 | 64775 |
| 1733333400 | 372 | 2 | 0.54 | 363 | 372 | 363 | 36949 |
| 1733247000 | 370 | 3 | 0.82 | 367 | 370 | 367 | 29471 |
| 1733160600 | 367 | 2 | 0.55 | 365 | 367 | 361 | 79946 |
| 1732901400 | 365 | 1 | 0.27 | 360 | 367 | 360 | 56408 |
| 1732815000 | 364 | 1 | 0.28 | 365 | 365 | 362 | 20827 |
| 1732728600 | 363 | -3 | -0.82 | 367 | 370 | 362 | 96035 |
| 1732642200 | 366 | -2 | -0.54 | 364 | 367 | 362 | 146986 |
| 1732555800 | 368 | 4 | 1.10 | 360 | 368 | 360 | 135844 |
| 1732296600 | 364 | 7 | 1.96 | 362 | 365 | 361 | 147121 |
| 1732210200 | 357 | 2 | 0.56 | 355 | 358 | 355 | 100726 |
| 1732123800 | 355 | 0 | 0.00 | 355 | 358 | 353 | 250652 |
| 1732037400 | 355 | -1 | -0.28 | 356 | 356 | 353 | 89402 |
| 1731951000 | 356 | -3 | -0.84 | 358 | 358 | 354 | 134177 |
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
