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 | -3.2 | -1.54365653642 | 207.3 | 212.1 | 202.2 | 2040 | 206.95214706 | DE |
| 4 | 13.45 | 7.05481248361 | 190.65 | 212.1 | 183.25 | 548 | 205.89062871 | DE |
| 12 | 10.45 | 5.39633359153 | 193.65 | 212.1 | 180.6 | 240 | 204.414434 | DE |
| 26 | 44.1 | 27.5625 | 160 | 212.1 | 155.1 | 147 | 197.50241624 | DE |
| 52 | 36.1 | 21.4880952381 | 168 | 212.1 | 155 | 130 | 184.87301144 | DE |
| 156 | 63.1 | 44.7517730496 | 141 | 212.1 | 139 | 124 | 180.88820935 | DE |
| 260 | 63.1 | 44.7517730496 | 141 | 212.1 | 139 | 124 | 180.88820935 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 207.1 | -0.1 | -0.05 | 208.5 | 210.5 | 204.9 | 4641 |
| 1732829220 | 207.2 | 0.9 | 0.44 | 208.8 | 212.1 | 207.2 | 3076 |
| 1732742820 | 206.3 | -1.3 | -0.63 | 208.5 | 211.2 | 205.7 | 2315 |
| 1732656420 | 207.6 | 5.3 | 2.62 | 202.2 | 207.6 | 202.2 | 159 |
| 1732570020 | 202.3 | -2.2 | -1.08 | 207.3 | 207.3 | 202.3 | 9 |
| 1732310820 | 204.5 | 5.8 | 2.92 | 203.1 | 204.5 | 203.1 | 118 |
| 1732224420 | 198.7 | 5.9 | 3.06 | 200.3 | 200.3 | 198.7 | 14 |
| 1732138020 | 192.8 | -1.85 | -0.95 | 192.8 | 192.8 | 192.8 | 35 |
| 1732051620 | 194.65 | 3.45 | 1.80 | 192.75 | 194.65 | 192.75 | 77 |
| 1731965220 | 191.2 | 0.25 | 0.13 | 188 | 192.95 | 188 | 28 |
| 1731705960 | 190.95 | 2.95 | 1.57 | 188.7 | 190.95 | 185.05 | 12 |
| 1731619560 | 188 | 0.25 | 0.13 | 189.45 | 189.45 | 188 | 70 |
| 1731533160 | 187.75 | 1.15 | 0.62 | 189.2 | 189.2 | 187.75 | 35 |
| 1731446820 | 186.6 | -0.5 | -0.27 | 189.8 | 189.8 | 186.6 | 80 |
| 1731360420 | 187.1 | 3.4 | 1.85 | 189 | 189 | 187.1 | 31 |
| 1731101220 | 183.7 | -4.3 | -2.29 | 185.05 | 185.05 | 183.25 | 60 |
| 1731014760 | 188 | -0.25 | -0.13 | 189.25 | 189.25 | 185.2 | 39 |
| 1730928360 | 188.25 | -6.25 | -3.21 | 200.4 | 200.4 | 188.25 | 119 |
| 1730841960 | 194.5 | 2.35 | 1.22 | 194.55 | 194.55 | 190.75 | 24 |
| 1730755560 | 192.15 | 0.2 | 0.10 | 190.65 | 192.15 | 190.65 | 17 |
| 1730496360 | 191.95 | -3.3 | -1.69 | 197.45 | 197.45 | 191.2 | 14 |
| 1730409960 | 195.25 | -3.05 | -1.54 | 195.45 | 196.6 | 195.25 | 78 |
| 1730323560 | 198.3 | 0 | 0.00 | 198.3 | 198.3 | 198.3 | 0 |
| 1730237160 | 198.3 | 0 | 0.00 | 198.3 | 198.3 | 198.3 | 0 |
| 1730150760 | 198.3 | -1.45 | -0.73 | 198.3 | 198.3 | 198.3 | 45 |
| 1729888020 | 199.75 | 0.05 | 0.03 | 200.8 | 200.9 | 199.75 | 90 |
| 1729801560 | 199.7 | 1.1 | 0.55 | 196 | 199.7 | 196 | 46 |
| 1729715160 | 198.6 | 1.8 | 0.91 | 199.6 | 199.6 | 195.55 | 97 |
| 1729628760 | 196.8 | 1.8 | 0.92 | 197.3 | 197.3 | 196.4 | 106 |
| 1729542360 | 195 | -0.3 | -0.15 | 190.85 | 195 | 190.85 | 44 |
| 1729283160 | 195.3 | 0 | 0.00 | 195.3 | 195.3 | 195.3 | 0 |
| 1729196760 | 195.3 | 0 | 0.00 | 195.3 | 195.3 | 195.3 | 0 |
| 1729110360 | 195.3 | 6.4 | 3.39 | 191.3 | 195.3 | 191.3 | 6 |
| 1729023960 | 188.9 | 2.25 | 1.21 | 187.05 | 190.75 | 187.05 | 18 |
| 1728937560 | 186.65 | 0 | 0.00 | 186.65 | 186.65 | 186.65 | 0 |
| 1728678360 | 186.65 | -5.25 | -2.74 | 186.9 | 187.85 | 186.65 | 53 |
| 1728591960 | 191.9 | 0 | 0.00 | 191.9 | 191.9 | 191.9 | 0 |
| 1728505560 | 191.9 | 0 | 0.00 | 191.9 | 191.9 | 191.9 | 0 |
| 1728419160 | 191.9 | 0 | 0.00 | 191.9 | 191.9 | 191.9 | 0 |
| 1728332760 | 191.9 | -1.35 | -0.70 | 193.35 | 193.35 | 191.9 | 3 |
| 1728073620 | 193.25 | 0 | 0.00 | 193.25 | 193.25 | 193.25 | 0 |
| 1727987220 | 193.25 | 6 | 3.20 | 189.4 | 193.25 | 189.3 | 49 |
| 1727900820 | 187.25 | -3 | -1.58 | 187.25 | 187.25 | 187.25 | 1 |
| 1727814420 | 190.25 | 7.1 | 3.88 | 185.65 | 190.25 | 185.55 | 46 |
| 1727728020 | 183.15 | -0.25 | -0.14 | 180.85 | 183.15 | 180.85 | 156 |
| 1727468760 | 183.4 | 0.1 | 0.05 | 183.4 | 183.4 | 183.4 | 27 |
| 1727382360 | 183.3 | -0.55 | -0.30 | 180.6 | 183.3 | 180.6 | 8 |
| 1727295960 | 183.85 | -6.25 | -3.29 | 183.85 | 183.85 | 183.85 | 50 |
| 1727209560 | 190.1 | 1.5 | 0.80 | 186.6 | 190.1 | 186.6 | 21 |
| 1727123160 | 188.6 | 1.75 | 0.94 | 188.75 | 188.75 | 185.9 | 22 |
| 1726864020 | 186.85 | 2.2 | 1.19 | 186.85 | 186.85 | 186.85 | 15 |
| 1726777560 | 184.65 | -9.55 | -4.92 | 185.95 | 185.95 | 184.65 | 32 |
| 1726691220 | 194.2 | 2.2 | 1.15 | 194.2 | 194.2 | 194.2 | 5 |
| 1726604760 | 192 | 1.3 | 0.68 | 189.45 | 192 | 189.45 | 33 |
| 1726518420 | 190.7 | 3.1 | 1.65 | 186.75 | 191.55 | 186.75 | 29 |
| 1726259160 | 187.6 | -2.3 | -1.21 | 187.6 | 187.6 | 187.6 | 5 |
| 1726172760 | 189.9 | 0.45 | 0.24 | 190.7 | 190.7 | 189.9 | 53 |
| 1726086360 | 189.45 | -0.85 | -0.45 | 189.45 | 189.45 | 189.45 | 50 |
| 1725999960 | 190.3 | -2.85 | -1.48 | 189.35 | 193.25 | 189.35 | 50 |
| 1725913620 | 193.15 | 3.55 | 1.87 | 193.65 | 193.65 | 193.15 | 24 |
| 1725654360 | 189.6 | 1.65 | 0.88 | 190.75 | 190.75 | 189.6 | 65 |
| 1725567960 | 187.95 | -2.65 | -1.39 | 187.75 | 187.95 | 187.75 | 23 |
| 1725481560 | 190.6 | 1.6 | 0.85 | 194.1 | 194.1 | 190.6 | 29 |
| 1725395160 | 189 | 1.75 | 0.93 | 187.25 | 189 | 186.2 | 65 |
| 1725308760 | 187.25 | -1.35 | -0.72 | 187.05 | 187.25 | 187.05 | 2 |
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
