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 | 1.6 | 0.952380952381 | 168 | 169.4 | 156.2 | 2734320 | 162.9054194 | DE |
| 4 | 2.4 | 1.43540669856 | 167.2 | 178.6 | 156.2 | 2023158 | 167.95689947 | DE |
| 12 | 53.6 | 46.2068965517 | 116 | 178.6 | 115.4 | 2321098 | 144.09710404 | DE |
| 26 | 70.25 | 70.7096124811 | 99.35 | 178.6 | 94.2 | 1965969 | 124.96438331 | DE |
| 52 | 94.4 | 125.531914894 | 75.2 | 178.6 | 68.35 | 1566035 | 109.32137743 | DE |
| 156 | 47.4 | 38.7888707038 | 122.2 | 178.6 | 60.15 | 1695107 | 103.28779364 | DE |
| 260 | -42 | -19.8487712665 | 211.6 | 282.2 | 60.15 | 1973946 | 130.3760476 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 169.6 | 5.4 | 3.29 | 162 | 169.6 | 162 | 4247746 |
| 1718814600 | 164.19999 | -1.6 | -0.97 | 169 | 169 | 164.19999 | 1725647 |
| 1718728200 | 165.8 | 6.2 | 3.88 | 163.6 | 167.19999 | 159.6 | 2991587 |
| 1718641800 | 159.6 | -2.4 | -1.48 | 156.8 | 163 | 156.19999 | 3546906 |
| 1718382600 | 162 | -4.6 | -2.76 | 165.6 | 166.19999 | 160.19999 | 4162534 |
| 1718296200 | 166.6 | -1 | -0.60 | 168 | 168 | 165.19999 | 1244924 |
| 1718209800 | 167.6 | -1.2 | -0.71 | 165.4 | 169 | 165.4 | 1248261 |
| 1718123400 | 168.8 | -2 | -1.17 | 175 | 175 | 167 | 604781 |
| 1718037000 | 170.8 | -2.2 | -1.27 | 172.4 | 172.4 | 169.8 | 754579 |
| 1717777800 | 173 | -1 | -0.57 | 171.2 | 176.2 | 170.6 | 2764594 |
| 1717691400 | 174 | 5 | 2.96 | 168.6 | 174.8 | 167.8 | 2611787 |
| 1717605000 | 169 | -3.2 | -1.86 | 175.2 | 175.2 | 167.8 | 958351 |
| 1717518600 | 172.2 | -4.4 | -2.49 | 175.4 | 178 | 170.8 | 1005840 |
| 1717432200 | 176.6 | 1.2 | 0.68 | 177.2 | 178.6 | 174.8 | 923119 |
| 1717173000 | 175.4 | 1.2 | 0.69 | 174.6 | 178.2 | 174.4 | 3155237 |
| 1717086600 | 174.2 | 3.8 | 2.23 | 167 | 174.2 | 167 | 2597788 |
| 1717000200 | 170.4 | 3.6 | 2.16 | 168 | 170.4 | 166 | 1397968 |
| 1716913800 | 166.8 | -0.8 | -0.48 | 166.8 | 168 | 164.4 | 2735529 |
| 1716568200 | 167.6 | 5.6 | 3.46 | 161.6 | 167.6 | 159 | 1395976 |
| 1716481800 | 162 | -7 | -4.14 | 167.19999 | 168 | 162 | 2614600 |
| 1716395400 | 169 | 3.4 | 2.05 | 163.8 | 170.6 | 163.8 | 1719971 |
| 1716309000 | 165.6 | 26.2 | 18.79 | 142 | 169.2 | 141.8 | 4922404 |
| 1716222600 | 139.4 | 4.4 | 3.26 | 137.4 | 140.4 | 136.4 | 1121598 |
| 1715963400 | 135 | -0.6 | -0.44 | 136 | 136.4 | 134.6 | 1341760 |
| 1715877000 | 135.6 | -3.4 | -2.45 | 135.19999 | 139.19999 | 135.19999 | 876839 |
| 1715790600 | 139 | 2.6 | 1.91 | 138 | 139.4 | 136.19999 | 9132510 |
| 1715704200 | 136.4 | -1.6 | -1.16 | 138 | 139.8 | 136 | 2202927 |
| 1715617800 | 138 | 4.8 | 3.60 | 135 | 138 | 134.19999 | 846786 |
| 1715358600 | 133.19999 | -1 | -0.75 | 135 | 135 | 132.6 | 580777 |
| 1715272200 | 134.19999 | 1.2 | 0.90 | 133.6 | 134.6 | 131.8 | 544941 |
| 1715185800 | 133 | 1 | 0.76 | 135 | 135 | 131.6 | 3848930 |
| 1715099400 | 132 | -1.4 | -1.05 | 129.8 | 135.6 | 129.8 | 2057491 |
| 1714753800 | 133.4 | 0.6 | 0.45 | 130.4 | 134 | 130.4 | 364734 |
| 1714667400 | 132.8 | 0.8 | 0.61 | 132 | 133.8 | 130.8 | 1719310 |
| 1714581000 | 132 | 0.2 | 0.15 | 130.19999 | 133.19999 | 130.19999 | 328889 |
| 1714494600 | 131.8 | -1.2 | -0.90 | 133 | 134 | 131.6 | 821929 |
| 1714408200 | 133 | 0.2 | 0.15 | 136.6 | 136.6 | 132.8 | 687826 |
| 1714149000 | 132.8 | 4.2 | 3.27 | 132 | 137.4 | 129.19999 | 2807295 |
| 1714062600 | 128.6 | -1.2 | -0.92 | 130 | 130.8 | 128.6 | 2921283 |
| 1713976200 | 129.8 | -1.2 | -0.92 | 128.6 | 133 | 128.6 | 1150237 |
| 1713889800 | 131 | 0.8 | 0.61 | 133 | 133 | 130.8 | 636563 |
| 1713803400 | 130.19999 | 2.2 | 1.72 | 127 | 131.4 | 127 | 482601 |
| 1713544200 | 128 | -1.8 | -1.39 | 128 | 129.8 | 128 | 683196 |
| 1713457800 | 129.8 | 0.6 | 0.46 | 127.2 | 131.19999 | 127.2 | 437578 |
| 1713371400 | 129.19999 | -1 | -0.77 | 129.4 | 130.6 | 128 | 817332 |
| 1713285000 | 130.19999 | -4.2 | -3.13 | 132.6 | 132.8 | 127.6 | 2535380 |
| 1713198600 | 134.4 | 2.4 | 1.82 | 132 | 134.8 | 129.4 | 1199398 |
| 1712939400 | 132 | -2.8 | -2.08 | 134 | 135.4 | 132 | 4962404 |
| 1712853000 | 134.8 | 0.4 | 0.30 | 136 | 136 | 133 | 786248 |
| 1712766600 | 134.4 | 1.8 | 1.36 | 132 | 134.8 | 132 | 2418724 |
| 1712680200 | 132.6 | 0 | 0.00 | 132.19999 | 133.8 | 131.8 | 3210834 |
| 1712593800 | 132.6 | -1.4 | -1.04 | 134 | 135 | 131.6 | 1515584 |
| 1712334600 | 134 | 3.8 | 2.92 | 128 | 134 | 127.8 | 5817431 |
| 1712248200 | 130.19999 | 3 | 2.36 | 130 | 132 | 127.6 | 4079322 |
| 1712161800 | 127.2 | 1.2 | 0.95 | 125.2 | 129.6 | 123.2 | 4917119 |
| 1712075400 | 126 | 6.7 | 5.62 | 118.4 | 126.6 | 118.4 | 15396538 |
| 1711647000 | 119.3 | 1.9 | 1.62 | 116 | 120.4 | 115.4 | 1646794 |
| 1711560600 | 117.4 | -0.6 | -0.51 | 116.9 | 121.5 | 116.9 | 4331232 |
| 1711474200 | 118 | 5.1 | 4.52 | 115.4 | 119 | 113 | 8053935 |
| 1711387800 | 112.9 | -0.6 | -0.53 | 112.6 | 114.3 | 111.6 | 1616886 |
| 1711128600 | 113.5 | -0.3 | -0.26 | 115 | 115.9 | 113 | 591217 |
| 1711042200 | 113.8 | 1.6 | 1.43 | 115 | 115 | 112.2 | 580807 |
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
