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 | 9 | 3.54330708661 | 254 | 264 | 254 | 731210 | 257.1725901 | DE |
| 4 | -2 | -0.754716981132 | 265 | 267.5 | 221 | 1052373 | 251.63716717 | DE |
| 12 | -6 | -2.23048327138 | 269 | 275 | 221 | 864738 | 262.28526854 | DE |
| 26 | 8 | 3.13725490196 | 255 | 275 | 221 | 834004 | 259.30629914 | DE |
| 52 | 15.5 | 6.26262626263 | 247.5 | 275 | 221 | 830791 | 255.86263617 | DE |
| 156 | 16.19999632 | 6.56401785999 | 246.80000368 | 275.2000041 | 218.5 | 590966 | 251.85606221 | DE |
| 260 | 71.59999715 | 37.408566397 | 191.40000285 | 275.2000041 | 180.80000269 | 429704 | 246.17149955 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 263 | 2.5 | 0.96 | 263 | 264 | 262.5 | 819854 |
| 1745512200 | 260.5 | 2.5 | 0.97 | 258 | 261 | 258 | 603312 |
| 1745425800 | 258 | 4 | 1.57 | 259 | 261 | 258 | 759491 |
| 1745339400 | 254 | -1.5 | -0.59 | 254 | 255.5 | 254 | 830828 |
| 1744907400 | 255.5 | -0.5 | -0.20 | 254 | 255.5 | 254 | 578913 |
| 1744821000 | 256 | -0.5 | -0.19 | 253.5 | 256.5 | 253.5 | 898166 |
| 1744734600 | 256.5 | 1.5 | 0.59 | 255.5 | 257 | 254.5 | 1109289 |
| 1744648200 | 255 | 5.5 | 2.20 | 256.5 | 256.5 | 253 | 897554 |
| 1744389000 | 249.5 | -0.5 | -0.20 | 250 | 253 | 249 | 1028845 |
| 1744302600 | 250 | 9 | 3.73 | 253 | 256.5 | 248.5 | 1262112 |
| 1744216200 | 241 | -5 | -2.03 | 241 | 243.5 | 236.5 | 831472 |
| 1744129800 | 246 | 7 | 2.93 | 242 | 250.5 | 242 | 1485612 |
| 1744043400 | 239 | -7.75 | -3.14 | 241 | 245.5 | 221 | 2632397 |
| 1743784200 | 246.75 | -8.75 | -3.42 | 253 | 255.25 | 241.75 | 1503113 |
| 1743697800 | 255.5 | -9 | -3.40 | 257.5 | 257.5 | 254 | 793825 |
| 1743611400 | 264.5 | 0.5 | 0.19 | 266.5 | 266.5 | 262 | 774638 |
| 1743525000 | 264 | 2 | 0.76 | 262 | 265.5 | 262 | 1043395 |
| 1743438600 | 262 | -2 | -0.76 | 260 | 262 | 259.5 | 679972 |
| 1743183000 | 264 | -1.5 | -0.56 | 265 | 267.5 | 263 | 779043 |
| 1743096600 | 265.5 | -1 | -0.38 | 268.5 | 268.5 | 265 | 791983 |
| 1743010200 | 266.5 | -0.5 | -0.19 | 271 | 271 | 266 | 699296 |
| 1742923800 | 267 | 0 | 0.00 | 268.5 | 269 | 267 | 658305 |
| 1742837400 | 267 | 1.5 | 0.56 | 266 | 269 | 266 | 885812 |
| 1742578200 | 265.5 | -2.5 | -0.93 | 271 | 271 | 265.5 | 1662726 |
| 1742491800 | 268 | -1.5 | -0.56 | 270 | 270 | 268 | 1377976 |
| 1742405400 | 269.5 | 0.5 | 0.19 | 270 | 270.5 | 268 | 770293 |
| 1742319000 | 269 | -0.5 | -0.19 | 269 | 270.5 | 269 | 557303 |
| 1742232600 | 269.5 | -0.5 | -0.19 | 269.5 | 270 | 268 | 514209 |
| 1741973400 | 270 | 6 | 2.27 | 264.5 | 270 | 264.5 | 537586 |
| 1741887000 | 264 | -4.5 | -1.68 | 268 | 268 | 264 | 561593 |
| 1741800600 | 268.5 | 1.5 | 0.56 | 267.5 | 269 | 266.5 | 582141 |
| 1741714200 | 267 | 1 | 0.38 | 268.5 | 269 | 266.5 | 792887 |
| 1741627800 | 266 | -2.5 | -0.93 | 267 | 269.5 | 266 | 883428 |
| 1741368600 | 268.5 | -0.5 | -0.19 | 266.5 | 268.5 | 266.5 | 473005 |
| 1741282200 | 269 | 1.5 | 0.56 | 267 | 269 | 266.5 | 654511 |
| 1741195800 | 267.5 | 0.5 | 0.19 | 271 | 271 | 267.5 | 596687 |
| 1741109400 | 267 | -5.5 | -2.02 | 269 | 269 | 266.5 | 1141232 |
| 1741023000 | 272.5 | 0 | 0.00 | 271 | 275 | 271 | 532234 |
| 1740763800 | 272.5 | -1.5 | -0.55 | 272 | 274.5 | 271.5 | 720196 |
| 1740677400 | 274 | 0 | 0.00 | 275 | 275 | 271.5 | 587802 |
| 1740591000 | 274 | 3.5 | 1.29 | 270.5 | 274 | 269.5 | 859367 |
| 1740504600 | 270.5 | 0.5 | 0.19 | 272 | 273 | 270.5 | 1139374 |
| 1740418200 | 270 | -2 | -0.74 | 272 | 272.5 | 270 | 1015258 |
| 1740159000 | 272 | 1.5 | 0.55 | 269.5 | 273 | 269 | 652673 |
| 1740072600 | 270.5 | -1 | -0.37 | 269.5 | 271.5 | 269.5 | 626279 |
| 1739986200 | 271.5 | -1.5 | -0.55 | 273 | 274 | 269.5 | 482767 |
| 1739899800 | 273 | 0 | 0.00 | 272 | 274.5 | 271.5 | 546699 |
| 1739813400 | 273 | 1 | 0.37 | 271 | 274 | 271 | 731602 |
| 1739554200 | 272 | -1.5 | -0.55 | 274 | 274 | 272 | 535216 |
| 1739467800 | 273.5 | 2.5 | 0.92 | 268.5 | 273.5 | 268.5 | 864703 |
| 1739381400 | 271 | 0 | 0.00 | 272 | 273.5 | 270 | 1031829 |
| 1739295000 | 271 | 0 | 0.00 | 272 | 272 | 270 | 1197118 |
| 1739208600 | 271 | 1 | 0.37 | 270.5 | 272 | 266 | 561651 |
| 1738949400 | 270 | 1 | 0.37 | 266.5 | 270 | 266.5 | 766814 |
| 1738863000 | 269 | 3.5 | 1.32 | 265 | 269.5 | 265 | 756628 |
| 1738776600 | 265.5 | 0.5 | 0.19 | 264 | 267 | 264 | 841661 |
| 1738690200 | 265 | -1.5 | -0.56 | 264 | 267.5 | 264 | 750903 |
| 1738603800 | 266.5 | -4 | -1.48 | 266.5 | 266.5 | 263.5 | 754201 |
| 1738344600 | 270.5 | 3.5 | 1.31 | 269 | 270.5 | 268.5 | 928527 |
| 1738258200 | 267 | 1 | 0.38 | 265 | 267 | 265 | 546189 |
| 1738171800 | 266 | -0.5 | -0.19 | 267.5 | 267.5 | 266 | 568057 |
| 1738085400 | 266.5 | 3.5 | 1.33 | 261.5 | 267 | 261.5 | 1074641 |
| 1737999000 | 263 | -3 | -1.13 | 264 | 264 | 262 | 946265 |
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
