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 | 5.98 | 4.21126760563 | 142 | 147.98 | 142 | 208 | 145.49971209 | DE |
| 4 | 18 | 13.8482843514 | 129.98 | 147.98 | 129.6 | 229 | 139.73071297 | DE |
| 12 | 24.14 | 19.4928940568 | 123.84 | 147.98 | 119.5 | 291 | 128.71415596 | DE |
| 26 | 39.08 | 35.886134068 | 108.9 | 147.98 | 108.2 | 268 | 122.54796844 | DE |
| 52 | 32.48 | 28.1212121212 | 115.5 | 147.98 | 102 | 278 | 121.38344716 | DE |
| 156 | 3.48 | 2.40830449827 | 144.5 | 147.98 | 102 | 213 | 122.00359867 | DE |
| 260 | -87.97 | -37.2833227379 | 235.95 | 257.45 | 102 | 220 | 140.33387029 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 147.97999 | 0.98 | 0.67 | 146.97999 | 147.97999 | 146.97999 | 185 |
| 1738776600 | 147 | 1.86 | 1.28 | 145.13999 | 147 | 145.13999 | 240 |
| 1738690200 | 145.13999 | 1.14 | 0.79 | 144 | 145.9 | 143.78 | 196 |
| 1738603800 | 144 | 0.56 | 0.39 | 142.52 | 144.5 | 142.52 | 212 |
| 1738344600 | 143.44 | 0.98 | 0.69 | 142 | 144.47999 | 142 | 209 |
| 1738258200 | 142.46 | 2.44 | 1.74 | 140.02 | 143 | 140.02 | 243 |
| 1738171800 | 140.02 | 0.02 | 0.01 | 140 | 140.3 | 140 | 71 |
| 1738085400 | 140 | 1.6 | 1.16 | 138.4 | 140 | 138 | 543 |
| 1737999000 | 138.4 | 0.5 | 0.36 | 137.9 | 138.4 | 137.3 | 118 |
| 1737739800 | 137.9 | 1.86 | 1.37 | 137 | 137.9 | 137 | 175 |
| 1737653400 | 136.04 | 0 | 0.00 | 136.04 | 136.04 | 136.04 | 0 |
| 1737567000 | 136.04 | 0 | 0.00 | 136.04 | 136.04 | 136.04 | 0 |
| 1737480600 | 136.04 | -1.46 | -1.06 | 137.5 | 137.8 | 136.02 | 239 |
| 1737394200 | 137.5 | 1 | 0.73 | 136.52 | 137.5 | 136.52 | 95 |
| 1737135000 | 136.5 | -0.5 | -0.36 | 136.97999 | 137 | 136.5 | 152 |
| 1737048600 | 137 | 1.66 | 1.23 | 135.34 | 137 | 135.34 | 233 |
| 1736962200 | 135.34 | 0.3 | 0.22 | 135.04 | 135.97999 | 135.04 | 40 |
| 1736875800 | 135.04 | 0.02 | 0.01 | 135.02 | 136 | 135 | 149 |
| 1736789400 | 135.02 | -3.14 | -2.27 | 137.02 | 137.08 | 134.5 | 460 |
| 1736530200 | 138.16 | 7.88 | 6.05 | 129.97999 | 138.16 | 129.6 | 708 |
| 1736443800 | 130.28 | 0.28 | 0.22 | 129.97999 | 130.5 | 129.5 | 195 |
| 1736357400 | 130 | 0 | 0.00 | 130 | 131 | 129.5 | 407 |
| 1736271000 | 130 | 0.04 | 0.03 | 129.96 | 131.5 | 129.04 | 397 |
| 1736184600 | 129.96 | 3.26 | 2.57 | 126.5 | 130 | 126.5 | 530 |
| 1735925400 | 126.7 | 0.2 | 0.16 | 126.48 | 127.46 | 125.94 | 198 |
| 1735839000 | 126.5 | 1 | 0.80 | 125.52 | 126.5 | 125.52 | 105 |
| 1735666200 | 125.5 | 0.5 | 0.40 | 125.98 | 126.5 | 125.1 | 245 |
| 1735579800 | 125 | 0 | 0.00 | 125 | 126 | 125 | 84 |
| 1735320600 | 125 | -1 | -0.79 | 125 | 126.5 | 123 | 871 |
| 1735061400 | 126 | 0.32 | 0.25 | 125.68 | 126.02 | 125.68 | 37 |
| 1734975000 | 125.68 | -0.3 | -0.24 | 125.98 | 126.4 | 125.68 | 98 |
| 1734715800 | 125.98 | -0.02 | -0.02 | 125.98 | 126.5 | 125.98 | 33 |
| 1734629400 | 126 | 0.6 | 0.48 | 125.4 | 126.5 | 125.4 | 191 |
| 1734543000 | 125.4 | -0.1 | -0.08 | 124.5 | 125.5 | 124 | 297 |
| 1734456600 | 125.5 | 5.38 | 4.48 | 120.12 | 125.5 | 120.12 | 1718 |
| 1734370200 | 120.12 | 0.1 | 0.08 | 120.06 | 121.5 | 120.06 | 189 |
| 1734111000 | 120.02 | 0.5 | 0.42 | 119.52 | 120.02 | 119.52 | 24 |
| 1734024600 | 119.52 | 0.02 | 0.02 | 119.52 | 119.52 | 119.52 | 1 |
| 1733938200 | 119.5 | -3 | -2.45 | 120.02 | 120.12 | 119.5 | 178 |
| 1733851800 | 122.5 | 0 | 0.00 | 122.5 | 122.5 | 122.5 | 0 |
| 1733765400 | 122.5 | -0.48 | -0.39 | 122.98 | 122.98 | 122.5 | 145 |
| 1733506200 | 122.98 | 0.42 | 0.34 | 122.56 | 122.98 | 122.56 | 599 |
| 1733419800 | 122.56 | -0.94 | -0.76 | 123.5 | 123.5 | 122.56 | 398 |
| 1733333400 | 123.5 | 0.5 | 0.41 | 123 | 123.5 | 123 | 79 |
| 1733247000 | 123 | 0 | 0.00 | 123 | 123 | 123 | 40 |
| 1733160600 | 123 | 0.14 | 0.11 | 123.5 | 123.5 | 123 | 299 |
| 1732901400 | 122.86 | 0.02 | 0.02 | 122.84 | 123.48 | 122.84 | 1165 |
| 1732815000 | 122.84 | -1.36 | -1.10 | 122.82 | 123 | 122.82 | 200 |
| 1732728600 | 124.2 | 0 | 0.00 | 124.2 | 124.2 | 124.2 | 0 |
| 1732642200 | 124.2 | 0.2 | 0.16 | 124 | 124.6 | 124 | 225 |
| 1732555800 | 124 | 0 | 0.00 | 123.5 | 124 | 123.48 | 775 |
| 1732296600 | 124 | 0 | 0.00 | 124 | 124 | 124 | 23 |
| 1732210200 | 124 | 0.02 | 0.02 | 123.98 | 124 | 123.98 | 31 |
| 1732123800 | 123.98 | 0.18 | 0.15 | 123.8 | 123.98 | 123.5 | 297 |
| 1732037400 | 123.8 | 0.4 | 0.32 | 123.4 | 124.5 | 123.4 | 399 |
| 1731951000 | 123.4 | -0.6 | -0.48 | 123.98 | 123.98 | 123.4 | 147 |
| 1731691800 | 124 | 0.16 | 0.13 | 123.84 | 124 | 121.5 | 655 |
| 1731605400 | 123.84 | 0.88 | 0.72 | 122.96 | 123.84 | 122.72 | 126 |
| 1731519000 | 122.96 | 0.14 | 0.11 | 122.82 | 123 | 122.82 | 200 |
| 1731432600 | 122.82 | -0.18 | -0.15 | 123 | 123 | 122.82 | 129 |
| 1731346200 | 123 | -0.94 | -0.76 | 123 | 123 | 122.98 | 2057 |
| 1731087000 | 123.94 | -1.06 | -0.85 | 125.02 | 125.02 | 122.94 | 1667 |
| 1731000600 | 125 | -1.98 | -1.56 | 126.98 | 126.98 | 125 | 191 |
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
