We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -2.75590551181 | 254 | 254 | 245 | 146382 | 250.81894085 | DE |
| 4 | -13 | -5 | 260 | 264 | 245 | 123417 | 254.75907715 | DE |
| 12 | -7 | -2.75590551181 | 254 | 264 | 245 | 131558 | 254.91885639 | DE |
| 26 | -4 | -1.59362549801 | 251 | 264 | 238 | 172399 | 251.45555235 | DE |
| 52 | -4 | -1.59362549801 | 251 | 266 | 228 | 180312 | 253.07389346 | DE |
| 156 | 55 | 28.6458333333 | 192 | 266 | 188.5 | 141170 | 232.86139058 | DE |
| 260 | 97 | 64.6666666667 | 150 | 266 | 127 | 149889 | 213.78735761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 246 | -3 | -1.20 | 252 | 252 | 245 | 70923 |
| 1741627800 | 249 | -3 | -1.19 | 253 | 253 | 249 | 103776 |
| 1741368600 | 252 | 0 | 0.00 | 249 | 253 | 249 | 170288 |
| 1741282200 | 252 | 0.5 | 0.20 | 253 | 254 | 252 | 131797 |
| 1741195800 | 251.5 | 2.5 | 1.00 | 254 | 254 | 250 | 255126 |
| 1741109400 | 249 | -7 | -2.73 | 252 | 255 | 249 | 231669 |
| 1741023000 | 256 | 2 | 0.79 | 256 | 258 | 256 | 40943 |
| 1740763800 | 254 | -1 | -0.39 | 253 | 254 | 249 | 227489 |
| 1740677400 | 255 | -1.5 | -0.58 | 252 | 258 | 252 | 77314 |
| 1740591000 | 256.5 | 2 | 0.79 | 259 | 259 | 252 | 291406 |
| 1740504600 | 254.5 | -2.5 | -0.97 | 254 | 258 | 254 | 26422 |
| 1740418200 | 257 | 0 | 0.00 | 263 | 263 | 254 | 55975 |
| 1740159000 | 257 | -4 | -1.53 | 258 | 264 | 257 | 73590 |
| 1740072600 | 261 | 0 | 0.00 | 261 | 261 | 258 | 118617 |
| 1739986200 | 261 | 1.5 | 0.58 | 260 | 261 | 259 | 53223 |
| 1739899800 | 259.5 | -0.5 | -0.19 | 264 | 264 | 259.5 | 115359 |
| 1739813400 | 260 | 0.5 | 0.19 | 262 | 262 | 260 | 70722 |
| 1739554200 | 259.5 | 0.5 | 0.19 | 263 | 263 | 259 | 80884 |
| 1739467800 | 259 | 0 | 0.00 | 260 | 261 | 259 | 49016 |
| 1739381400 | 259 | 0 | 0.00 | 260 | 262 | 257 | 223801 |
| 1739295000 | 259 | -1 | -0.38 | 260 | 262 | 259 | 85476 |
| 1739208600 | 260 | 1 | 0.39 | 261 | 263 | 260 | 41313 |
| 1738949400 | 259 | -2 | -0.77 | 258 | 261 | 258 | 154501 |
| 1738863000 | 261 | 4 | 1.56 | 254 | 262 | 254 | 468992 |
| 1738776600 | 257 | 4 | 1.58 | 255 | 257 | 254 | 71107 |
| 1738690200 | 253 | -1 | -0.39 | 252 | 256 | 252 | 60047 |
| 1738603800 | 254 | -6 | -2.31 | 253 | 255 | 250 | 162661 |
| 1738344600 | 260 | 2.5 | 0.97 | 260 | 262 | 260 | 181559 |
| 1738258200 | 257.5 | 4.5 | 1.78 | 256 | 260 | 256 | 58447 |
| 1738171800 | 253 | -1 | -0.39 | 255 | 257 | 253 | 57935 |
| 1738085400 | 254 | 2 | 0.79 | 254 | 255 | 254 | 46536 |
| 1737999000 | 252 | -1 | -0.40 | 253 | 256 | 251 | 133620 |
| 1737739800 | 253 | -1 | -0.39 | 259 | 259 | 253 | 78860 |
| 1737653400 | 254 | -1 | -0.39 | 257 | 257 | 254 | 120490 |
| 1737567000 | 255 | 2 | 0.79 | 259 | 259 | 255 | 169094 |
| 1737480600 | 253 | -2 | -0.78 | 256 | 256 | 253 | 278102 |
| 1737394200 | 255 | 0 | 0.00 | 255 | 255 | 255 | 104964 |
| 1737135000 | 255 | -1 | -0.39 | 255 | 255 | 255 | 60117 |
| 1737048600 | 256 | 1 | 0.39 | 255 | 256 | 254 | 150814 |
| 1736962200 | 255 | 6 | 2.41 | 250 | 256 | 250 | 574454 |
| 1736875800 | 249 | -1 | -0.40 | 254 | 254 | 249 | 424535 |
| 1736789400 | 250 | 0 | 0.00 | 250 | 253 | 250 | 145532 |
| 1736530200 | 250 | -4 | -1.57 | 253 | 254 | 250 | 106790 |
| 1736443800 | 254 | -1 | -0.39 | 253 | 254 | 253 | 76132 |
| 1736357400 | 255 | -1 | -0.39 | 254 | 255 | 254 | 135861 |
| 1736271000 | 256 | -3 | -1.16 | 261 | 261 | 256 | 98406 |
| 1736184600 | 259 | 4 | 1.57 | 257 | 259 | 257 | 153310 |
| 1735925400 | 255 | -6 | -2.30 | 261 | 261 | 255 | 152900 |
| 1735839000 | 261 | 6 | 2.35 | 255 | 261 | 255 | 137559 |
| 1735666200 | 255 | -1 | -0.39 | 257 | 257 | 255 | 23208 |
| 1735579800 | 256 | 1 | 0.39 | 256 | 256 | 255 | 74435 |
| 1735320600 | 255 | 4 | 1.59 | 254 | 258 | 254 | 115488 |
| 1735061400 | 251 | 2 | 0.80 | 251 | 251 | 251 | 43802 |
| 1734975000 | 249 | -3 | -1.19 | 251 | 251 | 249 | 23365 |
| 1734715800 | 252 | 4 | 1.61 | 251 | 252 | 247 | 89040 |
| 1734629400 | 248 | -4 | -1.59 | 249 | 251 | 248 | 72915 |
| 1734543000 | 252 | 1 | 0.40 | 254 | 255 | 250 | 98097 |
| 1734456600 | 251 | -2 | -0.79 | 251 | 254 | 250 | 206436 |
| 1734370200 | 253 | 0 | 0.00 | 254 | 254 | 253 | 131550 |
| 1734111000 | 253 | -1 | -0.39 | 252 | 254 | 252 | 445623 |
| 1734024600 | 254 | 0 | 0.00 | 255 | 255 | 254 | 342878 |
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
