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 | 3.9 | 2.51321046527 | 155.18 | 160.14 | 149.66 | 440 | 156.01010919 | DE |
| 4 | 3.76 | 2.4208086531 | 155.32 | 173 | 149.66 | 757 | 163.22941169 | DE |
| 12 | 31.9 | 25.082560151 | 127.18 | 173 | 126.4 | 692 | 159.52313545 | DE |
| 26 | -1075.12 | -87.1106789823 | 1234.2 | 1790 | 115.14 | 604 | 259.39927574 | DE |
| 52 | -691.32 | -81.293508937 | 850.4 | 1790 | 115.14 | 341 | 297.93187701 | DE |
| 156 | -751.92 | -82.537870472 | 911 | 1790 | 115.14 | 336 | 298.20142036 | DE |
| 260 | -751.92 | -82.537870472 | 911 | 1790 | 115.14 | 336 | 298.20142036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733158500 | 159.1 | 5.8 | 3.78 | 154.26 | 159.52 | 153.24 | 939 |
| 1732899300 | 153.3 | -1.48 | -0.96 | 152.69999 | 153.3 | 151.44 | 378 |
| 1732812900 | 154.78 | 5.04 | 3.37 | 150 | 158 | 150 | 391 |
| 1732726500 | 149.74 | -8.34 | -5.28 | 155.1 | 155.69999 | 149.66 | 289 |
| 1732640100 | 158.08 | 1.54 | 0.98 | 155.18 | 158.08 | 155.18 | 201 |
| 1732553700 | 156.54 | -0.16 | -0.10 | 158.9 | 158.9 | 155.63999 | 432 |
| 1732294500 | 156.69999 | -0.12 | -0.08 | 156.28 | 157.4 | 155.9 | 413 |
| 1732208100 | 156.82 | 1.92 | 1.24 | 154.5 | 157.26 | 153.34 | 124 |
| 1732121700 | 154.9 | -1.08 | -0.69 | 155.97999 | 157.02 | 154 | 887 |
| 1732035300 | 155.97999 | -0.84 | -0.54 | 157.91999 | 157.91999 | 155.54 | 348 |
| 1731948900 | 156.82 | -0.48 | -0.31 | 158.16 | 158.16 | 153.94 | 417 |
| 1731689700 | 157.3 | -6.04 | -3.70 | 161.34 | 161.34 | 157.3 | 297 |
| 1731603300 | 163.34 | -0.88 | -0.54 | 165.13999 | 167.04 | 163.34 | 1228 |
| 1731516900 | 164.22 | -1.68 | -1.01 | 166.56 | 166.56 | 163.56 | 589 |
| 1731430500 | 165.9 | -2.16 | -1.29 | 167.62 | 168.58 | 163.8 | 1318 |
| 1731344100 | 168.06 | -3.54 | -2.06 | 172.8 | 173 | 167.41999 | 2949 |
| 1731084900 | 171.6 | 1.7 | 1.00 | 170.92 | 171.6 | 167.98 | 874 |
| 1730998500 | 169.9 | 5.3 | 3.22 | 167 | 170.8 | 167 | 1456 |
| 1730912100 | 164.6 | 6.78 | 4.30 | 166.24 | 166.91999 | 164.12 | 1448 |
| 1730825700 | 157.82 | 3.32 | 2.15 | 155.32 | 158.52 | 155.12 | 167 |
| 1730739300 | 154.5 | -2.76 | -1.76 | 155.58 | 155.58 | 154.12 | 27 |
| 1730480100 | 157.26 | 2.64 | 1.71 | 157.62 | 157.62 | 154.6 | 1212 |
| 1730393700 | 154.62 | -8.96 | -5.48 | 159.97999 | 160.44 | 154.62 | 677 |
| 1730307300 | 163.58 | 2.5 | 1.55 | 164.91999 | 164.91999 | 163.46 | 276 |
| 1730220900 | 161.08 | 1.62 | 1.02 | 159.12 | 161.08 | 159.12 | 110 |
| 1730134500 | 159.46 | -2.6 | -1.60 | 161.26 | 162.46 | 159.24 | 1168 |
| 1729871700 | 162.06 | 3.18 | 2.00 | 159.63999 | 162.4 | 158.94 | 328 |
| 1729785300 | 158.88 | -5.52 | -3.36 | 161.54 | 162.54 | 158.46 | 401 |
| 1729698900 | 164.4 | -1.58 | -0.95 | 166.56 | 166.56 | 164.13999 | 209 |
| 1729612500 | 165.97999 | 1.52 | 0.92 | 164.78 | 165.97999 | 164.44 | 250 |
| 1729526100 | 164.46 | -1.9 | -1.14 | 165.46 | 167.58 | 163.18 | 674 |
| 1729266900 | 166.36 | -2.9 | -1.71 | 168.34 | 168.82 | 166.32 | 672 |
| 1729180500 | 169.26 | 7.44 | 4.60 | 165.56 | 170.04 | 165.56 | 1152 |
| 1729094100 | 161.82 | 1.42 | 0.89 | 162.74 | 163.26 | 161.06 | 713 |
| 1729007700 | 160.4 | -5.38 | -3.25 | 167.36 | 170.44 | 160.4 | 768 |
| 1728921300 | 165.78 | 0.56 | 0.34 | 166.34 | 168.36 | 165.32 | 269 |
| 1728662100 | 165.22 | -3.74 | -2.21 | 169.3 | 169.3 | 162.52 | 1535 |
| 1728575700 | 168.96 | 2.48 | 1.49 | 169.96 | 170.26 | 167.68 | 1175 |
| 1728489300 | 166.47999 | 2.64 | 1.61 | 164.74 | 166.47999 | 162.5 | 904 |
| 1728402900 | 163.84 | 1.74 | 1.07 | 159.54 | 164 | 158.74 | 508 |
| 1728316500 | 162.1 | 2.7 | 1.69 | 159 | 162.1 | 156.41999 | 561 |
| 1728057300 | 159.4 | 2.12 | 1.35 | 156.19999 | 160 | 156.19999 | 701 |
| 1727970900 | 157.28 | 1.56 | 1.00 | 154.12 | 158.5 | 153.22 | 285 |
| 1727884500 | 155.72 | 5.5 | 3.66 | 150.58 | 155.72 | 150 | 196 |
| 1727798100 | 150.22 | -3.52 | -2.29 | 154.46 | 155.68 | 150.22 | 611 |
| 1727711700 | 153.74 | -0.26 | -0.17 | 154 | 155.76 | 152.4 | 234 |
| 1727452500 | 154 | -3.02 | -1.92 | 156.5 | 158.82 | 154 | 638 |
| 1727366100 | 157.02 | -0.02 | -0.01 | 160.78 | 161.58 | 156.8 | 1141 |
| 1727279700 | 157.04 | 2.44 | 1.58 | 154.66 | 157.88 | 154.4 | 1264 |
| 1727193300 | 154.6 | 2.3 | 1.51 | 156.66 | 156.66 | 154.32 | 1416 |
| 1727106900 | 152.3 | 1.74 | 1.16 | 155 | 155 | 152.24 | 539 |
| 1726847700 | 150.56 | -0.46 | -0.30 | 150.26 | 151.6 | 146.1 | 905 |
| 1726761300 | 151.02 | 7.02 | 4.88 | 148.4 | 151.16 | 147.84 | 352 |
| 1726674900 | 144 | -2.92 | -1.99 | 143.3 | 145.68 | 143.3 | 93 |
| 1726588500 | 146.91999 | 1.72 | 1.18 | 151.97999 | 151.97999 | 145.19999 | 209 |
| 1726502100 | 145.19999 | -4.4 | -2.94 | 150.46 | 150.46 | 144.24 | 348 |
| 1726242900 | 149.6 | 1.7 | 1.15 | 149 | 152.74 | 148 | 930 |
| 1726156500 | 147.9 | 14.82 | 11.14 | 147.18 | 150.3 | 140.62 | 1912 |
| 1726070100 | 133.08 | 0.7 | 0.53 | 133.22 | 135.38 | 132.86 | 496 |
| 1725983700 | 132.38 | 9.56 | 7.78 | 127.18 | 132.38 | 126.4 | 502 |
| 1725897300 | 122.82 | -0.66 | -0.53 | 126.42 | 127.88 | 122.26 | 1157 |
| 1725638100 | 123.48 | -15.22 | -10.97 | 128.96 | 130.9 | 123.48 | 2381 |
| 1725551700 | 138.69999 | -0.6 | -0.43 | 139.16 | 140.46 | 136.58 | 442 |
| 1725465300 | 139.3 | -0.72 | -0.51 | 137 | 139.3 | 135.18 | 433 |
| 1725378900 | 140.02 | -7.66 | -5.19 | 147.52 | 147.52 | 140.02 | 402 |
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
