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 | 1.8 | 1.16883116883 | 154 | 157 | 145.6 | 562062 | 152.84831881 | DE |
| 4 | 1.8 | 1.16883116883 | 154 | 159 | 145.6 | 483375 | 154.48601921 | DE |
| 12 | 9.8 | 6.71232876712 | 146 | 159.8 | 134.2 | 544809 | 148.82250145 | DE |
| 26 | -5.6 | -3.46964064436 | 161.4 | 165.2 | 134.2 | 593786 | 151.21314518 | DE |
| 52 | -19.6 | -11.1744583808 | 175.4 | 189 | 134.2 | 444845 | 156.74337999 | DE |
| 156 | -34.2 | -18 | 190 | 238.5 | 134.2 | 469375 | 182.65249566 | DE |
| 260 | 9.8 | 6.71232876712 | 146 | 238.5 | 106 | 468792 | 180.84099096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 156 | 1.4 | 0.91 | 151 | 157 | 151 | 898963 |
| 1718728200 | 154.6 | 7.2 | 4.88 | 148.4 | 154.6 | 148 | 998824 |
| 1718641800 | 147.4 | -0.6 | -0.41 | 149 | 149 | 145.6 | 373547 |
| 1718382600 | 148 | -0.2 | -0.13 | 149.19999 | 150 | 147.19999 | 211676 |
| 1718296200 | 148.19999 | -3 | -1.98 | 154 | 155 | 148.19999 | 327299 |
| 1718209800 | 151.19999 | -3 | -1.95 | 153.8 | 155.8 | 151.19999 | 333143 |
| 1718123400 | 154.19999 | 2 | 1.31 | 156 | 156 | 152.8 | 193967 |
| 1718037000 | 152.19999 | -3.4 | -2.19 | 158 | 158 | 152.19999 | 268018 |
| 1717777800 | 155.6 | -0.4 | -0.26 | 154 | 157 | 154 | 337716 |
| 1717691400 | 156 | -0.8 | -0.51 | 155 | 159 | 155 | 1735774 |
| 1717605000 | 156.8 | -1.2 | -0.76 | 157.19999 | 158.8 | 156.8 | 300465 |
| 1717518600 | 158 | 0 | 0.00 | 155.6 | 159 | 155.6 | 373081 |
| 1717432200 | 158 | 0.4 | 0.25 | 158.8 | 158.8 | 156.4 | 682550 |
| 1717173000 | 157.6 | 2.6 | 1.68 | 157 | 159 | 156.8 | 241834 |
| 1717086600 | 155 | -0.8 | -0.51 | 153.8 | 156.6 | 153.8 | 454454 |
| 1717000200 | 155.8 | 2 | 1.30 | 153.6 | 157.19999 | 153.6 | 240205 |
| 1716913800 | 153.8 | 2.8 | 1.85 | 154 | 154.8 | 151.8 | 536815 |
| 1716568200 | 151 | -1.8 | -1.18 | 152.4 | 153.8 | 150 | 465640 |
| 1716481800 | 152.8 | -3.8 | -2.43 | 154 | 156 | 152.6 | 210152 |
| 1716395400 | 156.6 | 1.2 | 0.77 | 156.4 | 156.8 | 156.4 | 337180 |
| 1716309000 | 155.4 | -2.4 | -1.52 | 156.6 | 157.19999 | 154.8 | 220520 |
| 1716222600 | 157.8 | 2.8 | 1.81 | 156.8 | 157.8 | 156.8 | 163577 |
| 1715963400 | 155 | -2 | -1.27 | 157.6 | 157.6 | 154.4 | 474839 |
| 1715877000 | 157 | 1 | 0.64 | 157 | 158.19999 | 156 | 319820 |
| 1715790600 | 156 | -2.8 | -1.76 | 157 | 159.8 | 156 | 655665 |
| 1715704200 | 158.8 | 2.8 | 1.79 | 158.8 | 159 | 157.8 | 601337 |
| 1715617800 | 156 | 4.4 | 2.90 | 154 | 157 | 153 | 463432 |
| 1715358600 | 151.6 | 1.2 | 0.80 | 150.8 | 152.8 | 150.8 | 1208391 |
| 1715272200 | 150.4 | -1.2 | -0.79 | 153.8 | 154 | 150.4 | 307346 |
| 1715185800 | 151.6 | -1.4 | -0.92 | 154.19999 | 154.19999 | 150.19999 | 132715 |
| 1715099400 | 153 | 4 | 2.68 | 148.4 | 153.4 | 148.4 | 498279 |
| 1714753800 | 149 | -1 | -0.67 | 146.4 | 149 | 146.4 | 345522 |
| 1714667400 | 150 | 5.8 | 4.02 | 144 | 150 | 143 | 471927 |
| 1714581000 | 144.19999 | 0.2 | 0.14 | 143 | 144.4 | 143 | 304241 |
| 1714494600 | 144 | -0.2 | -0.14 | 142 | 144 | 142 | 523587 |
| 1714408200 | 144.19999 | 2.2 | 1.55 | 145 | 145 | 142.19999 | 302322 |
| 1714149000 | 142 | 1 | 0.71 | 142.6 | 145 | 142 | 700775 |
| 1714062600 | 141 | 0 | 0.00 | 140.8 | 141.6 | 140.8 | 278734 |
| 1713976200 | 141 | 0 | 0.00 | 141.4 | 142 | 140.4 | 1115591 |
| 1713889800 | 141 | 0.4 | 0.28 | 141 | 144.4 | 140.8 | 827199 |
| 1713803400 | 140.6 | -0.2 | -0.14 | 140.6 | 141 | 140.4 | 233394 |
| 1713544200 | 140.8 | 0 | 0.00 | 141.6 | 141.6 | 139 | 388843 |
| 1713457800 | 140.8 | 1.8 | 1.29 | 139 | 142 | 137.8 | 397009 |
| 1713371400 | 139 | -4.8 | -3.34 | 143.19999 | 145.4 | 134.19999 | 946893 |
| 1713285000 | 143.8 | -0.6 | -0.42 | 143 | 145 | 143 | 2239219 |
| 1713198600 | 144.4 | -1.6 | -1.10 | 143.19999 | 144.4 | 143.19999 | 157876 |
| 1712939400 | 146 | 2 | 1.39 | 147 | 147 | 144.6 | 668761 |
| 1712853000 | 144 | -0.2 | -0.14 | 143.19999 | 144 | 143 | 2451067 |
| 1712766600 | 144.19999 | -1.2 | -0.83 | 146 | 146.6 | 142.19999 | 1198886 |
| 1712680200 | 145.4 | -0.4 | -0.27 | 145.4 | 145.8 | 145.19999 | 304707 |
| 1712593800 | 145.8 | 0.8 | 0.55 | 146.6 | 147 | 145.19999 | 358597 |
| 1712334600 | 145 | -0.2 | -0.14 | 145 | 146.19999 | 144.6 | 376662 |
| 1712248200 | 145.19999 | -0.6 | -0.41 | 146 | 146 | 145 | 525428 |
| 1712161800 | 145.8 | -0.2 | -0.14 | 144.19999 | 145.8 | 144 | 202273 |
| 1712075400 | 146 | 0 | 0.00 | 146 | 146 | 146 | 206076 |
| 1711647000 | 146 | 0.8 | 0.55 | 146 | 147 | 145.19999 | 416477 |
| 1711560600 | 145.19999 | 0.2 | 0.14 | 145 | 145.4 | 144.4 | 158768 |
| 1711474200 | 145 | 0 | 0.00 | 145 | 145.4 | 144.4 | 466462 |
| 1711387800 | 145 | -0.6 | -0.41 | 144 | 145.8 | 144 | 984722 |
| 1711128600 | 145.6 | 0.4 | 0.28 | 145.19999 | 146 | 145 | 233562 |
| 1711042200 | 145.19999 | 1.2 | 0.83 | 145.6 | 145.8 | 143.8 | 585248 |
| 1710955800 | 144 | -1.4 | -0.96 | 145.19999 | 145.4 | 144 | 697797 |
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
