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 | -29.25 | -12.7645646956 | 229.15 | 235.6 | 193.78 | 81157 | 213.21604491 | DE |
| 4 | 14.9 | 8.05405405405 | 185 | 249 | 184.4 | 100972 | 224.22931833 | DE |
| 12 | 31.86 | 18.959771483 | 168.04 | 249 | 156 | 60807 | 198.45040412 | DE |
| 26 | 31.42 | 18.6490978158 | 168.48 | 249 | 130.7 | 56881 | 181.53810017 | DE |
| 52 | -40.35 | -16.7950052029 | 240.25 | 261.75 | 130.7 | 54220 | 201.96321657 | DE |
| 156 | -350 | -63.6479359884 | 549.9 | 1080.2 | 96.28 | 46508 | 285.36322271 | DE |
| 260 | -2.15 | -1.06409304628 | 202.05 | 1949.4 | 96.28 | 33939 | 330.90214088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721922900 | 204.55 | 3.55 | 1.77 | 199 | 207.3 | 193.78 | 60715 |
| 1721836500 | 201 | -28.45 | -12.40 | 208.95 | 212.5 | 198 | 153755 |
| 1721750100 | 229.45 | 2.95 | 1.30 | 232.6 | 235.6 | 226.6 | 73628 |
| 1721663700 | 226.5 | 5.85 | 2.65 | 222.85 | 231.15 | 221.65 | 57145 |
| 1721404500 | 220.65 | -12 | -5.16 | 229.15 | 230.15 | 220.65 | 60540 |
| 1721318100 | 232.65 | 4.75 | 2.08 | 228.8 | 234 | 226.85 | 64511 |
| 1721231700 | 227.9 | -3.9 | -1.68 | 233 | 236.2 | 227.7 | 58847 |
| 1721145300 | 231.8 | -8.45 | -3.52 | 235.6 | 237.65 | 226.1 | 85294 |
| 1721058900 | 240.25 | 12.05 | 5.28 | 239.15 | 243.2 | 231.8 | 135577 |
| 1720799700 | 228.2 | -12.8 | -5.31 | 213.55 | 230.4 | 212.75 | 179152 |
| 1720713300 | 241 | -1 | -0.41 | 241.85 | 249 | 239.8 | 97989 |
| 1720626900 | 242 | 2.55 | 1.06 | 243.6 | 245.6 | 238.3 | 71411 |
| 1720540500 | 239.45 | 2.7 | 1.14 | 232.9 | 240.3 | 231.2 | 104233 |
| 1720454100 | 236.75 | 7.15 | 3.11 | 229.95 | 237 | 225.75 | 102729 |
| 1720194900 | 229.6 | 0.85 | 0.37 | 231.1 | 234.3 | 224 | 124609 |
| 1720108500 | 228.75 | 4.4 | 1.96 | 229.1 | 229.65 | 223.75 | 56731 |
| 1720022100 | 224.35 | 10.75 | 5.03 | 217.5 | 229.8 | 214.8 | 199172 |
| 1719935700 | 213.6 | 17.5 | 8.92 | 195.6 | 215.1 | 191.8 | 186778 |
| 1719849300 | 196.1 | 8.6 | 4.59 | 185.48 | 196.98 | 184.4 | 94928 |
| 1719590100 | 187.5 | 5.5 | 3.02 | 185 | 189.74 | 184.82 | 51692 |
| 1719503700 | 182 | 1.26 | 0.70 | 182.82 | 185.22 | 181.22 | 55340 |
| 1719417300 | 180.74 | 7.16 | 4.12 | 175 | 181.5 | 174.02 | 64617 |
| 1719330900 | 173.58 | 1.4 | 0.81 | 171.16 | 174.82 | 170.04 | 29414 |
| 1719244500 | 172.18 | 1.48 | 0.87 | 170.46 | 175.36 | 169.94 | 33194 |
| 1718985300 | 170.7 | -0.12 | -0.07 | 169.48 | 172 | 168.64 | 36160 |
| 1718898900 | 170.82 | -1 | -0.58 | 174.58 | 174.58 | 168.88 | 29250 |
| 1718812500 | 171.82 | 1.24 | 0.73 | 171 | 172.48 | 171 | 8804 |
| 1718726100 | 170.58 | -2.74 | -1.58 | 173.72 | 176.2 | 169.84 | 46976 |
| 1718639700 | 173.32 | 5.72 | 3.41 | 167.32 | 174.04 | 164.76 | 39175 |
| 1718380500 | 167.6 | -3.36 | -1.97 | 171.08 | 174.44 | 167.06 | 48183 |
| 1718294100 | 170.96 | 6.94 | 4.23 | 171.7 | 177.16 | 169.02 | 145301 |
| 1718207700 | 164.02 | 6.92 | 4.40 | 158.76 | 164.18 | 156.8 | 52240 |
| 1718121300 | 157.1 | -6.62 | -4.04 | 161.22 | 162.66 | 156.4 | 42299 |
| 1718034900 | 163.72 | -1.38 | -0.84 | 164.97999 | 166 | 163.4 | 26135 |
| 1717775700 | 165.1 | 4.82 | 3.01 | 163.56 | 165.9 | 162.02 | 46120 |
| 1717689300 | 160.28 | -1 | -0.62 | 160.97999 | 162.5 | 158.9 | 24579 |
| 1717602900 | 161.28 | -0.32 | -0.20 | 161.56 | 162.26 | 158.19999 | 33620 |
| 1717516500 | 161.6 | -2.86 | -1.74 | 162.18 | 163.88 | 160.26 | 35597 |
| 1717430100 | 164.46 | 2.5 | 1.54 | 161.88 | 168.2 | 161.88 | 38437 |
| 1717170900 | 161.96 | -1 | -0.61 | 165 | 166.26 | 161.41999 | 23591 |
| 1717084500 | 162.96 | 0.94 | 0.58 | 161.72 | 168.62 | 161.5 | 53772 |
| 1716998100 | 162.02 | 0.02 | 0.01 | 161.6 | 164.24 | 160.5 | 39867 |
| 1716911700 | 162 | -0.84 | -0.52 | 162.16 | 164.84 | 159.5 | 30012 |
| 1716825300 | 162.84 | -1.5 | -0.91 | 164.8 | 164.8 | 161.58 | 10327 |
| 1716566100 | 164.34 | 1.14 | 0.70 | 161.66 | 165.3 | 160.06 | 41037 |
| 1716479700 | 163.19999 | -3.3 | -1.98 | 166.63999 | 168.08 | 161.91999 | 36126 |
| 1716393300 | 166.5 | 1.64 | 0.99 | 169.9 | 170.3 | 166.5 | 54087 |
| 1716306900 | 164.86 | 4.18 | 2.60 | 160.91999 | 165.44 | 159.22 | 56472 |
| 1716220500 | 160.68 | -2.96 | -1.81 | 162.88 | 164.58 | 160.02 | 38480 |
| 1715961300 | 163.63999 | 3.14 | 1.96 | 161.13999 | 164 | 159.34 | 25091 |
| 1715874900 | 160.5 | -0.46 | -0.29 | 160.84 | 161.66 | 158 | 32392 |
| 1715788500 | 160.96 | -4.52 | -2.73 | 164.58 | 167.46 | 159.6 | 54493 |
| 1715702100 | 165.47999 | 5.48 | 3.42 | 159.04 | 165.8 | 158.76 | 52556 |
| 1715615700 | 160 | 2.9 | 1.85 | 156.69999 | 162.41999 | 156 | 51138 |
| 1715356500 | 157.1 | -3.32 | -2.07 | 160.58 | 161.69999 | 156 | 26358 |
| 1715270100 | 160.41999 | -2.5 | -1.53 | 162.04 | 163.4 | 159.91999 | 14975 |
| 1715183700 | 162.91999 | -3.92 | -2.35 | 165.4 | 165.82 | 158.5 | 37824 |
| 1715097300 | 166.84 | -3.26 | -1.92 | 172.12 | 172.12 | 165.4 | 45505 |
| 1715010900 | 170.1 | 3.44 | 2.06 | 169.46 | 173.8 | 169 | 43290 |
| 1714751700 | 166.66 | -1.28 | -0.76 | 168.04 | 171.22 | 165.62 | 26155 |
| 1714665300 | 167.94 | -4.44 | -2.58 | 169.52 | 173.24 | 164.84 | 55232 |
| 1714492500 | 172.38 | -7.42 | -4.13 | 180.56 | 181.38 | 171.82 | 74487 |
| 1714406100 | 179.8 | 20.2 | 12.66 | 163.88 | 180.1 | 163.4 | 188870 |
| 1714146900 | 159.6 | 4.46 | 2.87 | 161.19999 | 161.86 | 156.36 | 64854 |
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
