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 | 7.5 | 2.26586102719 | 331 | 339 | 320.5 | 1160973 | 332.6036576 | DE |
| 4 | 50 | 17.3310225303 | 288.5 | 348.5 | 260 | 2375583 | 315.05728455 | DE |
| 12 | 63.5 | 23.0909090909 | 275 | 348.5 | 260 | 1927681 | 304.86543654 | DE |
| 26 | 147.7 | 77.4109014675 | 190.8 | 348.5 | 182.2 | 2165383 | 255.80162664 | DE |
| 52 | 160.6 | 90.275435638 | 177.9 | 348.5 | 173.6 | 2519692 | 224.92326786 | DE |
| 156 | 180.6 | 114.37618746 | 157.9 | 348.5 | 51.85 | 1953661 | 158.85143991 | DE |
| 260 | 38.5 | 12.8333333333 | 300 | 481.8 | 51.85 | 1942210 | 192.58162464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 338.5 | 6.5 | 1.96 | 331 | 339 | 328 | 949499 |
| 1738603800 | 332 | -1 | -0.30 | 327 | 334.5 | 320.5 | 1296983 |
| 1738344600 | 333 | 4 | 1.22 | 329 | 333.5 | 325.5 | 2358625 |
| 1738258200 | 329 | 2.5 | 0.77 | 331.5 | 331.5 | 325.5 | 628983 |
| 1738171800 | 326.5 | -2.5 | -0.76 | 331 | 335 | 324.5 | 570776 |
| 1738085400 | 329 | 5.5 | 1.70 | 324 | 330 | 323 | 996424 |
| 1737999000 | 323.5 | -22 | -6.37 | 343.5 | 345 | 323 | 1735642 |
| 1737739800 | 345.5 | -0.5 | -0.14 | 347.5 | 348 | 341 | 674282 |
| 1737653400 | 346 | 1.5 | 0.44 | 345 | 348.5 | 343.5 | 1061886 |
| 1737567000 | 344.5 | 7 | 2.07 | 342 | 347 | 337 | 3054190 |
| 1737480600 | 337.5 | 7.5 | 2.27 | 331.5 | 337.5 | 331.5 | 3658496 |
| 1737394200 | 330 | 2 | 0.61 | 330.5 | 335 | 323 | 1100201 |
| 1737135000 | 328 | 8 | 2.50 | 320 | 332.5 | 317 | 6433278 |
| 1737048600 | 320 | 45.5 | 16.58 | 295 | 323.5 | 294 | 10704651 |
| 1736962200 | 274.5 | 5.5 | 2.04 | 270 | 276 | 270 | 1271539 |
| 1736875800 | 269 | 0 | 0.00 | 264.5 | 272.5 | 260 | 3179251 |
| 1736789400 | 269 | -5 | -1.82 | 272.5 | 274 | 267.5 | 2083137 |
| 1736530200 | 274 | -3 | -1.08 | 274 | 278 | 270 | 1324613 |
| 1736443800 | 277 | -6 | -2.12 | 280 | 280.5 | 270 | 3019160 |
| 1736357400 | 283 | -5.5 | -1.91 | 288.5 | 289.5 | 280.5 | 1410044 |
| 1736271000 | 288.5 | -1.5 | -0.52 | 290 | 293.5 | 284 | 826486 |
| 1736184600 | 290 | -13 | -4.29 | 302.5 | 303.5 | 285 | 1549403 |
| 1735925400 | 303 | 4 | 1.34 | 296.5 | 304.5 | 293.5 | 1523811 |
| 1735839000 | 299 | -8 | -2.61 | 309 | 309 | 297 | 1713502 |
| 1735666200 | 307 | -1 | -0.32 | 308 | 309.5 | 307 | 722774 |
| 1735579800 | 308 | 0 | 0.00 | 310 | 310 | 305 | 471923 |
| 1735320600 | 308 | -2 | -0.65 | 307.5 | 310 | 306 | 995151 |
| 1735061400 | 310 | 3 | 0.98 | 314 | 314 | 307 | 504704 |
| 1734975000 | 307 | -1 | -0.32 | 306 | 310.5 | 306 | 927933 |
| 1734715800 | 308 | 1 | 0.33 | 302.5 | 308.5 | 301 | 3020280 |
| 1734629400 | 307 | 2.5 | 0.82 | 300 | 307 | 300 | 4687916 |
| 1734543000 | 304.5 | -3.5 | -1.14 | 308 | 312.5 | 304.5 | 4460454 |
| 1734456600 | 308 | 3.5 | 1.15 | 308.5 | 309 | 303 | 2023994 |
| 1734370200 | 304.5 | 10 | 3.40 | 299.5 | 305.5 | 294.5 | 1114625 |
| 1734111000 | 294.5 | 1.5 | 0.51 | 290 | 298 | 290 | 813478 |
| 1734024600 | 293 | -14 | -4.56 | 306.5 | 308 | 292.5 | 1629521 |
| 1733938200 | 307 | 8 | 2.68 | 298 | 307 | 297 | 6231998 |
| 1733851800 | 299 | -1 | -0.33 | 298.5 | 304 | 298.5 | 1871910 |
| 1733765400 | 300 | -2 | -0.66 | 303 | 305 | 298.5 | 1326214 |
| 1733506200 | 302 | 6 | 2.03 | 300 | 302 | 294 | 950910 |
| 1733419800 | 296 | -8.5 | -2.79 | 305 | 306 | 295 | 1378245 |
| 1733333400 | 304.5 | 5 | 1.67 | 300 | 304.5 | 298.5 | 2284852 |
| 1733247000 | 299.5 | 5 | 1.70 | 297.5 | 299.5 | 296 | 1236465 |
| 1733160600 | 294.5 | 0.5 | 0.17 | 290 | 296 | 288 | 1601655 |
| 1732901400 | 294 | 0 | 0.00 | 290 | 297 | 290 | 1602004 |
| 1732815000 | 294 | 4.5 | 1.55 | 290 | 296 | 290 | 1128318 |
| 1732728600 | 289.5 | 0.5 | 0.17 | 290 | 294.5 | 288 | 758418 |
| 1732642200 | 289 | -1 | -0.34 | 290 | 290 | 287.5 | 432580 |
| 1732555800 | 290 | 0 | 0.00 | 291.5 | 291.5 | 287.5 | 2299063 |
| 1732296600 | 290 | 6.5 | 2.29 | 284.5 | 290 | 283 | 2657823 |
| 1732210200 | 283.5 | 3.5 | 1.25 | 280.5 | 284 | 280 | 1439506 |
| 1732123800 | 280 | 2 | 0.72 | 280 | 280 | 276 | 1298440 |
| 1732037400 | 278 | 4.5 | 1.65 | 270 | 278 | 270 | 707787 |
| 1731951000 | 273.5 | -5.5 | -1.97 | 277 | 280 | 271 | 920507 |
| 1731691800 | 279 | 3 | 1.09 | 275 | 279 | 272 | 1918667 |
| 1731605400 | 276 | 1 | 0.36 | 275 | 276 | 273 | 1362134 |
| 1731519000 | 275 | 0.5 | 0.18 | 275 | 275.5 | 271 | 1242581 |
| 1731432600 | 274.5 | 5 | 1.86 | 270 | 275 | 267 | 1335192 |
| 1731346200 | 269.5 | 12.5 | 4.86 | 255.5 | 271 | 255.5 | 1426913 |
| 1731087000 | 257 | -1.5 | -0.58 | 255.5 | 261.5 | 255 | 880607 |
| 1731000600 | 258.5 | 1.5 | 0.58 | 257.5 | 260.5 | 254 | 1294553 |
| 1730914200 | 257 | 6 | 2.39 | 253 | 261 | 253 | 1505745 |
| 1730827800 | 251 | 2 | 0.80 | 250 | 253 | 249 | 1016689 |
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
