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 | 1.45 | 0.971198928332 | 149.3 | 150.75 | 144.5 | 125 | 148.22951548 | DE |
| 4 | 7.7 | 5.38273331003 | 143.05 | 151.3 | 139.6 | 239 | 147.0762471 | DE |
| 12 | 28.35 | 23.1617647059 | 122.4 | 151.3 | 120.85 | 158 | 138.13176462 | DE |
| 26 | 30.95 | 25.8347245409 | 119.8 | 151.3 | 100.15 | 141 | 128.20477785 | DE |
| 52 | 85.290001 | 130.293312409 | 65.459999 | 151.3 | 65.459999 | 108 | 118.81450416 | DE |
| 156 | 79.650001 | 112.025319438 | 71.099999 | 151.3 | 51.66 | 102 | 113.1638323 | DE |
| 260 | 79.650001 | 112.025319438 | 71.099999 | 151.3 | 51.66 | 102 | 113.1638323 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 149.5 | 0.3 | 0.20 | 147.85 | 149.5 | 147.85 | 19 |
| 1733174820 | 149.19999 | 0.6 | 0.40 | 148.94999 | 149.19999 | 146.6 | 129 |
| 1732915620 | 148.6 | 1.55 | 1.05 | 144.5 | 148.6 | 144.5 | 170 |
| 1732829220 | 147.05 | 0 | 0.00 | 147.05 | 147.05 | 147.05 | 0 |
| 1732742820 | 147.05 | -4.25 | -2.81 | 149.3 | 149.3 | 147.05 | 180 |
| 1732656420 | 151.3 | 3.4 | 2.30 | 146.75 | 151.3 | 146.75 | 17 |
| 1732570020 | 147.9 | -1.85 | -1.24 | 148.94999 | 150.4 | 147.9 | 2211 |
| 1732310820 | 149.75 | 0.95 | 0.64 | 149.1 | 149.75 | 149.1 | 45 |
| 1732224420 | 148.8 | 3.55 | 2.44 | 145.55 | 148.8 | 145.55 | 74 |
| 1732138020 | 145.25 | -2.5 | -1.69 | 147.69999 | 148.19999 | 145.25 | 324 |
| 1732051620 | 147.75 | 3.25 | 2.25 | 147.15 | 147.75 | 147.15 | 305 |
| 1731965220 | 144.5 | 2.25 | 1.58 | 142.35 | 144.5 | 142.15 | 119 |
| 1731705960 | 142.25 | -1 | -0.70 | 142.65 | 142.65 | 142.15 | 106 |
| 1731619560 | 143.25 | -2.75 | -1.88 | 147 | 147 | 143.25 | 53 |
| 1731533160 | 146 | -0.35 | -0.24 | 145.05 | 146.69999 | 145.05 | 258 |
| 1731446820 | 146.35 | -0.7 | -0.48 | 147.85 | 147.85 | 146.35 | 41 |
| 1731360420 | 147.05 | 0.35 | 0.24 | 145.6 | 148 | 145.6 | 95 |
| 1731101220 | 146.69999 | 7.1 | 5.09 | 142.19999 | 147 | 142.19999 | 67 |
| 1731014760 | 139.6 | -5.7 | -3.92 | 145.3 | 145.3 | 139.6 | 66 |
| 1730928360 | 145.3 | 6.9 | 4.99 | 143.05 | 146.94999 | 141.25 | 270 |
| 1730841960 | 138.4 | 0.4 | 0.29 | 138.1 | 140.44999 | 137.1 | 623 |
| 1730755560 | 138 | 12.95 | 10.36 | 122.15 | 139.5 | 122.15 | 410 |
| 1730496360 | 125.05 | 3.75 | 3.09 | 125.05 | 125.05 | 125.05 | 1 |
| 1730409960 | 121.3 | -1 | -0.82 | 121.3 | 121.3 | 121.3 | 84 |
| 1730323560 | 122.3 | -1.1 | -0.89 | 120.85 | 122.3 | 120.85 | 22 |
| 1730237160 | 123.4 | -1.55 | -1.24 | 121.65 | 123.4 | 121.35 | 444 |
| 1730150760 | 124.95 | 1 | 0.81 | 124.5 | 124.95 | 124.5 | 11 |
| 1729887960 | 123.95 | 0 | 0.00 | 123.95 | 123.95 | 123.95 | 0 |
| 1729801560 | 123.95 | 1.05 | 0.85 | 123.9 | 123.95 | 123.9 | 33 |
| 1729715160 | 122.9 | -0.75 | -0.61 | 124.9 | 124.9 | 122.9 | 13 |
| 1729628760 | 123.65 | 0 | 0.00 | 123.65 | 123.65 | 123.65 | 0 |
| 1729542360 | 123.65 | -3.55 | -2.79 | 127.65 | 127.65 | 123.65 | 103 |
| 1729283160 | 127.2 | -2.3 | -1.78 | 128.9 | 128.9 | 127.2 | 313 |
| 1729196760 | 129.5 | -3.55 | -2.67 | 130.9 | 132.19999 | 129.5 | 56 |
| 1729110360 | 133.05 | 0.25 | 0.19 | 131.9 | 133.05 | 131.9 | 16 |
| 1729023960 | 132.8 | 1.7 | 1.30 | 132.9 | 132.9 | 132.8 | 11 |
| 1728937620 | 131.1 | 0.75 | 0.58 | 129.19999 | 131.1 | 129.19999 | 109 |
| 1728678360 | 130.35 | 2.75 | 2.16 | 128.25 | 132.05 | 126.8 | 74 |
| 1728591960 | 127.6 | 1.4 | 1.11 | 127.7 | 127.7 | 127.6 | 18 |
| 1728505560 | 126.2 | 2.2 | 1.77 | 124 | 126.2 | 124 | 74 |
| 1728419160 | 124 | -1.35 | -1.08 | 125.55 | 125.55 | 124 | 40 |
| 1728332760 | 125.35 | -4.65 | -3.58 | 130 | 130.8 | 125.35 | 126 |
| 1728073560 | 130 | 6.9 | 5.61 | 129.94999 | 130 | 129.94999 | 78 |
| 1727987220 | 123.1 | 0.85 | 0.70 | 122.85 | 123.1 | 122.85 | 28 |
| 1727900820 | 122.25 | -1.15 | -0.93 | 121.7 | 123.35 | 121.7 | 41 |
| 1727814420 | 123.4 | 1.25 | 1.02 | 123.4 | 123.4 | 123.4 | 1 |
| 1727727960 | 122.15 | 0 | 0.00 | 122.15 | 122.15 | 122.15 | 0 |
| 1727468760 | 122.15 | 0.35 | 0.29 | 122.35 | 122.35 | 121.55 | 57 |
| 1727382360 | 121.8 | -1.5 | -1.22 | 127 | 127 | 120.9 | 302 |
| 1727295960 | 123.3 | -3.5 | -2.76 | 124.35 | 124.35 | 123.3 | 105 |
| 1727209560 | 126.8 | -0.25 | -0.20 | 126.85 | 126.85 | 126.8 | 19 |
| 1727123160 | 127.05 | 1.5 | 1.19 | 128.44999 | 128.5 | 127.05 | 191 |
| 1726864020 | 125.55 | -2.25 | -1.76 | 125.55 | 125.55 | 125.55 | 1 |
| 1726777560 | 127.8 | 2.1 | 1.67 | 127.8 | 127.8 | 127.8 | 25 |
| 1726691220 | 125.7 | 0.7 | 0.56 | 125.1 | 125.7 | 124.95 | 31 |
| 1726604760 | 125 | -0.8 | -0.64 | 127.1 | 127.1 | 125 | 27 |
| 1726518420 | 125.8 | -0.2 | -0.16 | 126.3 | 126.3 | 125.8 | 63 |
| 1726259160 | 126 | -1.75 | -1.37 | 127.65 | 127.8 | 126 | 122 |
| 1726172760 | 127.75 | 5.35 | 4.37 | 125.8 | 127.85 | 125.05 | 609 |
| 1726086360 | 122.4 | 4.05 | 3.42 | 122.4 | 122.4 | 122.4 | 32 |
| 1725999960 | 118.35 | -4.3 | -3.51 | 123.9 | 123.9 | 118.35 | 100 |
| 1725913620 | 122.65 | -4.55 | -3.58 | 123.75 | 124.25 | 122.65 | 193 |
| 1725654360 | 127.2 | 0 | 0.00 | 127.2 | 127.2 | 127.2 | 0 |
| 1725567960 | 127.2 | -1.1 | -0.86 | 124.5 | 127.2 | 124.5 | 95 |
| 1725481560 | 128.3 | 1.6 | 1.26 | 123.65 | 128.3 | 123.65 | 135 |
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
