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 | 95 | 42.1472937001 | 225.4 | 340.2 | 224.7 | 177235 | 291.56810423 | DE |
| 4 | 119.5 | 59.4823295172 | 200.9 | 340.2 | 198.36 | 94616 | 258.84182822 | DE |
| 12 | 119.45 | 59.4426474247 | 200.95 | 340.2 | 183.64 | 66787 | 233.47279987 | DE |
| 26 | 163.7 | 104.467134652 | 156.7 | 340.2 | 156 | 64681 | 215.31130677 | DE |
| 52 | 120.3 | 60.11994003 | 200.1 | 340.2 | 130.7 | 57962 | 202.42694306 | DE |
| 156 | -615.4 | -65.7619149391 | 935.8 | 1072.2 | 96.28 | 51094 | 257.57691574 | DE |
| 260 | 2.6 | 0.818124606671 | 317.8 | 1949.4 | 96.28 | 37728 | 319.63222029 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731344100 | 334.8 | 38.45 | 12.97 | 315 | 335.65 | 308.55 | 268620 |
| 1731084900 | 296.35 | 20.1 | 7.28 | 277 | 297.14999 | 272.64999 | 150770 |
| 1730998500 | 276.25 | 11.05 | 4.17 | 265.3 | 276.25 | 264.1 | 119951 |
| 1730912100 | 265.2 | 34.35 | 14.88 | 263.6 | 270.5 | 255 | 307503 |
| 1730825700 | 230.85 | 4.75 | 2.10 | 225.4 | 232.55 | 224.7 | 39333 |
| 1730739300 | 226.1 | -3.8 | -1.65 | 228.95 | 228.95 | 219.5 | 40762 |
| 1730480100 | 229.9 | -2.6 | -1.12 | 230.8 | 233.45 | 229.3 | 26225 |
| 1730393700 | 232.5 | -8.2 | -3.41 | 235.5 | 238.75 | 231.2 | 53072 |
| 1730307300 | 240.7 | 2.55 | 1.07 | 241.25 | 242.7 | 236.5 | 42180 |
| 1730220900 | 238.15 | -11.85 | -4.74 | 241.5 | 245.5 | 237.9 | 80033 |
| 1730134500 | 250 | 3.7 | 1.50 | 248.5 | 252.65 | 245.9 | 78246 |
| 1729871700 | 246.3 | 10.9 | 4.63 | 236.75 | 248.7 | 233.65 | 178237 |
| 1729785300 | 235.4 | 36 | 18.05 | 221.5 | 235.45 | 217.9 | 260076 |
| 1729698900 | 199.4 | -0.85 | -0.42 | 200.25 | 202.7 | 199.3 | 19533 |
| 1729612500 | 200.25 | -1 | -0.50 | 201.1 | 201.6 | 199.5 | 18619 |
| 1729526100 | 201.25 | -2.75 | -1.35 | 202.7 | 203.2 | 199 | 30053 |
| 1729266900 | 204 | 1.45 | 0.72 | 203.75 | 204.65 | 201.85 | 36261 |
| 1729180500 | 202.55 | 0.15 | 0.07 | 204.75 | 205.9 | 201.4 | 55690 |
| 1729094100 | 202.4 | 0.9 | 0.45 | 202.25 | 204.5 | 201.1 | 44493 |
| 1729007700 | 201.5 | 1.4 | 0.70 | 200.9 | 205.5 | 198.36 | 42672 |
| 1728921300 | 200.1 | -0.45 | -0.22 | 201.9 | 203.3 | 196.16 | 57596 |
| 1728662100 | 200.55 | -18.05 | -8.26 | 214.5 | 214.55 | 196.4 | 119804 |
| 1728575700 | 218.6 | -4.35 | -1.95 | 221.85 | 223.5 | 212.6 | 59799 |
| 1728489300 | 222.95 | 0.55 | 0.25 | 222.05 | 225.85 | 218.85 | 41487 |
| 1728402900 | 222.4 | -0.15 | -0.07 | 219.35 | 224.1 | 219 | 34882 |
| 1728316500 | 222.55 | -3.75 | -1.66 | 229.2 | 229.55 | 221.1 | 53460 |
| 1728057300 | 226.3 | 5.25 | 2.38 | 219.15 | 228.8 | 218.4 | 64829 |
| 1727970900 | 221.05 | -4.25 | -1.89 | 224.45 | 226.25 | 220.5 | 49555 |
| 1727884500 | 225.3 | -2.7 | -1.18 | 231.3 | 235 | 218.7 | 79054 |
| 1727798100 | 228 | -4.7 | -2.02 | 235.15 | 238 | 224.6 | 73118 |
| 1727711700 | 232.7 | 2.7 | 1.17 | 233.45 | 237 | 230.3 | 61212 |
| 1727452500 | 230 | 2.5 | 1.10 | 227.8 | 231.8 | 226.65 | 34693 |
| 1727366100 | 227.5 | -0.25 | -0.11 | 232.5 | 235.7 | 225.5 | 79547 |
| 1727279700 | 227.75 | 0.5 | 0.22 | 225.5 | 229.15 | 224 | 40556 |
| 1727193300 | 227.25 | 4.15 | 1.86 | 227 | 230.85 | 223.6 | 76481 |
| 1727106900 | 223.1 | 9.15 | 4.28 | 215.65 | 224 | 215.05 | 64842 |
| 1726847700 | 213.95 | -2.95 | -1.36 | 218.35 | 219.05 | 212 | 61569 |
| 1726761300 | 216.9 | 11.75 | 5.73 | 208.4 | 217.35 | 207.65 | 91387 |
| 1726674900 | 205.15 | -3.5 | -1.68 | 205.45 | 207.5 | 204 | 36918 |
| 1726588500 | 208.65 | 2.55 | 1.24 | 203.45 | 211 | 203.45 | 42510 |
| 1726502100 | 206.1 | -1.9 | -0.91 | 206.6 | 208.45 | 200.9 | 46920 |
| 1726242900 | 208 | 0.9 | 0.43 | 207.15 | 209.6 | 204.2 | 34144 |
| 1726156500 | 207.1 | 7.4 | 3.71 | 206.2 | 209.75 | 203.25 | 74404 |
| 1726070100 | 199.7 | -3.2 | -1.58 | 203.7 | 205.5 | 197 | 37963 |
| 1725983700 | 202.9 | 7.5 | 3.84 | 195.84 | 205.45 | 195 | 47706 |
| 1725897300 | 195.4 | -0.1 | -0.05 | 193.62 | 199.1 | 192.54 | 42830 |
| 1725638100 | 195.5 | -10 | -4.87 | 206.45 | 211.4 | 195.1 | 82501 |
| 1725551700 | 205.5 | 6.84 | 3.44 | 198.94 | 211.95 | 198.1 | 116217 |
| 1725465300 | 198.66 | 5.02 | 2.59 | 187.94 | 199.62 | 187.04 | 51961 |
| 1725378900 | 193.64 | 1.64 | 0.85 | 193.76 | 198.72 | 192.4 | 43999 |
| 1725292500 | 192 | 2.6 | 1.37 | 192.94 | 193 | 191.12 | 7888 |
| 1725033300 | 189.4 | -0.3 | -0.16 | 188.22 | 190.38 | 187.32 | 16175 |
| 1724946900 | 189.7 | 5.12 | 2.77 | 183.7 | 193.8 | 183.68 | 31303 |
| 1724860500 | 184.58 | -3.16 | -1.68 | 187.4 | 190 | 183.64 | 24688 |
| 1724774100 | 187.74 | -3.5 | -1.83 | 192.44 | 193.1 | 185.6 | 33540 |
| 1724687700 | 191.24 | -4.24 | -2.17 | 196.1 | 197.5 | 189.36 | 33443 |
| 1724428500 | 195.48 | -1.06 | -0.54 | 192.7 | 198 | 191.28 | 35571 |
| 1724342100 | 196.54 | -2.46 | -1.24 | 200.45 | 202.65 | 196 | 30499 |
| 1724255700 | 199 | -0.74 | -0.37 | 198.36 | 202.05 | 197 | 45839 |
| 1724169300 | 199.74 | 0.44 | 0.22 | 200.95 | 205.6 | 197.64 | 54007 |
| 1724082900 | 199.3 | 4 | 2.05 | 195.84 | 200.9 | 192.2 | 58668 |
| 1723823700 | 195.3 | 12.04 | 6.57 | 195.02 | 199.8 | 191.68 | 67978 |
| 1723650900 | 183.26 | -4.3 | -2.29 | 187.8 | 191.2 | 181 | 55850 |
| 1723564500 | 187.56 | 7.72 | 4.29 | 182.38 | 188.44 | 179.9 | 41477 |
| 1723478100 | 179.84 | -1.26 | -0.70 | 184 | 185.28 | 178.5 | 36670 |
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
