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 | 2.5 | 0.919117647059 | 272 | 276 | 269 | 812215 | 272.10869733 | DE |
| 4 | 7 | 2.61682242991 | 267.5 | 276 | 261.5 | 894489 | 267.98387072 | DE |
| 12 | 2.5 | 0.919117647059 | 272 | 280 | 261.5 | 781615 | 270.18392495 | DE |
| 26 | 4 | 1.47874306839 | 270.5 | 289.5 | 261.5 | 911155 | 274.22846247 | DE |
| 52 | 2.5 | 0.919117647059 | 272 | 289.5 | 261 | 1036902 | 270.81505329 | DE |
| 156 | -27.5 | -9.1059602649 | 302 | 329 | 261 | 1038316 | 287.78877843 | DE |
| 260 | 49.5 | 22 | 225 | 329 | 202 | 832088 | 282.1201352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 274.5 | -0.5 | -0.18 | 271.5 | 276 | 271.5 | 1112081 |
| 1737653400 | 275 | 1.5 | 0.55 | 270 | 275 | 270 | 1037320 |
| 1737567000 | 273.5 | 2.5 | 0.92 | 269.5 | 273.5 | 269.5 | 672747 |
| 1737480600 | 271 | 1 | 0.37 | 271.5 | 271.5 | 270 | 586934 |
| 1737394200 | 270 | -0.5 | -0.18 | 270.5 | 272 | 269 | 893215 |
| 1737135000 | 270.5 | -1 | -0.37 | 272 | 272 | 269.5 | 870859 |
| 1737048600 | 271.5 | 1.5 | 0.56 | 271 | 271.5 | 267.5 | 1475692 |
| 1736962200 | 270 | 2.5 | 0.93 | 267 | 270 | 265 | 1277175 |
| 1736875800 | 267.5 | 2.5 | 0.94 | 266 | 269.5 | 265.5 | 1102010 |
| 1736789400 | 265 | 0.5 | 0.19 | 263.5 | 265 | 261.5 | 1870285 |
| 1736530200 | 264.5 | -0.5 | -0.19 | 262.5 | 264.5 | 262.5 | 1030810 |
| 1736443800 | 265 | 0 | 0.00 | 263.5 | 265.5 | 262 | 1512766 |
| 1736357400 | 265 | 1 | 0.38 | 263 | 265 | 261.5 | 982357 |
| 1736271000 | 264 | -1.5 | -0.56 | 263 | 264 | 263 | 565590 |
| 1736184600 | 265.5 | 0 | 0.00 | 265 | 266.5 | 264 | 855687 |
| 1735925400 | 265.5 | -1 | -0.38 | 267 | 267 | 262 | 893088 |
| 1735839000 | 266.5 | -1.5 | -0.56 | 266 | 267.5 | 266 | 526507 |
| 1735666200 | 268 | 0 | 0.00 | 266.5 | 268 | 266 | 272183 |
| 1735579800 | 268 | 0 | 0.00 | 266 | 268 | 265.5 | 268029 |
| 1735320600 | 268 | -1.5 | -0.56 | 267.5 | 269 | 267.5 | 302044 |
| 1735061400 | 269.5 | 0 | 0.00 | 272.5 | 272.5 | 267.5 | 235631 |
| 1734975000 | 269.5 | -2 | -0.74 | 268 | 269.5 | 267.5 | 570876 |
| 1734715800 | 271.5 | 1.5 | 0.56 | 265.5 | 272.5 | 265.5 | 1428962 |
| 1734629400 | 270 | 0.5 | 0.19 | 266.5 | 271.5 | 265.5 | 1030062 |
| 1734543000 | 269.5 | -1 | -0.37 | 266.5 | 269.5 | 266.5 | 636930 |
| 1734456600 | 270.5 | -2 | -0.73 | 270 | 270.5 | 269 | 763270 |
| 1734370200 | 272.5 | 0 | 0.00 | 272 | 272.5 | 271 | 483251 |
| 1734111000 | 272.5 | 0.5 | 0.18 | 273 | 273 | 271.5 | 422179 |
| 1734024600 | 272 | -0.5 | -0.18 | 269 | 273 | 269 | 738464 |
| 1733938200 | 272.5 | -2 | -0.73 | 269.5 | 275.5 | 269.5 | 626593 |
| 1733851800 | 274.5 | -0.5 | -0.18 | 269 | 275.5 | 269 | 1138208 |
| 1733765400 | 275 | 0.5 | 0.18 | 271 | 275 | 270.5 | 770542 |
| 1733506200 | 274.5 | 0 | 0.00 | 271 | 274.5 | 270.5 | 590508 |
| 1733419800 | 274.5 | 1 | 0.37 | 271 | 274.5 | 270 | 598535 |
| 1733333400 | 273.5 | 1 | 0.37 | 268.5 | 273.5 | 268.5 | 924836 |
| 1733247000 | 272.5 | 0 | 0.00 | 270 | 272.5 | 270 | 309109 |
| 1733160600 | 272.5 | 0 | 0.00 | 272 | 273.5 | 269.5 | 608757 |
| 1732901400 | 272.5 | 1 | 0.37 | 272 | 272.5 | 269.5 | 531785 |
| 1732815000 | 271.5 | 0.5 | 0.18 | 270 | 271.5 | 269 | 458884 |
| 1732728600 | 271 | 1.5 | 0.56 | 268 | 271 | 268 | 838802 |
| 1732642200 | 269.5 | 0 | 0.00 | 267.5 | 269.5 | 267.5 | 837544 |
| 1732555800 | 269.5 | 0 | 0.00 | 269 | 270 | 268 | 712838 |
| 1732296600 | 269.5 | -0.5 | -0.19 | 268.5 | 270.5 | 267.5 | 925939 |
| 1732210200 | 270 | 1 | 0.37 | 268 | 270 | 268 | 801856 |
| 1732123800 | 269 | -1.5 | -0.55 | 269 | 270 | 268 | 1126135 |
| 1732037400 | 270.5 | 0 | 0.00 | 268.5 | 270.5 | 267.5 | 893179 |
| 1731951000 | 270.5 | -0.5 | -0.18 | 269 | 272 | 268.5 | 720510 |
| 1731691800 | 271 | 0.5 | 0.18 | 270 | 271 | 269.5 | 772430 |
| 1731605400 | 270.5 | 0 | 0.00 | 270 | 270.5 | 269.5 | 584318 |
| 1731519000 | 270.5 | -2 | -0.73 | 273.5 | 273.5 | 270.5 | 594352 |
| 1731432600 | 272.5 | -0.5 | -0.18 | 270 | 272.5 | 270 | 647511 |
| 1731346200 | 273 | 0 | 0.00 | 271 | 275 | 271 | 789184 |
| 1731087000 | 273 | 0.5 | 0.18 | 272 | 273 | 270.5 | 848290 |
| 1731000600 | 272.5 | 1 | 0.37 | 270.5 | 275 | 270.5 | 775162 |
| 1730914200 | 271.5 | 1 | 0.37 | 280 | 280 | 271 | 763072 |
| 1730827800 | 270.5 | -2 | -0.73 | 274 | 274 | 270.5 | 696460 |
| 1730741400 | 272.5 | -1 | -0.37 | 274 | 274 | 272.5 | 785514 |
| 1730482200 | 273.5 | 0 | 0.00 | 272 | 273.5 | 272 | 431934 |
| 1730395800 | 273.5 | -0.5 | -0.18 | 273.5 | 273.5 | 272 | 681098 |
| 1730309400 | 274 | -0.5 | -0.18 | 273 | 277 | 272.5 | 957052 |
| 1730223000 | 274.5 | 0 | 0.00 | 274.5 | 274.5 | 273 | 991748 |
| 1730136600 | 274.5 | -1.5 | -0.54 | 273.5 | 275 | 273.5 | 1229541 |
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
