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 | 7.59999 | 5.26497402148 | 144.35 | 151.8 | 142 | 144 | 143.83961219 | DE |
| 4 | 20.75 | 15.8155499859 | 131.19999 | 151.8 | 126.55 | 122 | 139.25792109 | DE |
| 12 | 28.09999 | 22.6887283004 | 123.85 | 151.8 | 120.2 | 78 | 134.00196562 | DE |
| 26 | 43.44999 | 40.0460737327 | 108.5 | 151.8 | 104.7 | 62 | 125.05759473 | DE |
| 52 | 60.14999 | 65.5228649237 | 91.8 | 151.8 | 91.8 | 85 | 110.99908918 | DE |
| 156 | 54.04999 | 55.2093871297 | 97.9 | 151.8 | 91.4 | 93 | 107.65438061 | DE |
| 260 | 54.04999 | 55.2093871297 | 97.9 | 151.8 | 91.4 | 93 | 107.65438061 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 151.8 | 1.8 | 1.20 | 151 | 151.8 | 150.4 | 94 |
| 1732310820 | 150 | 4.4 | 3.02 | 150 | 150 | 150 | 26 |
| 1732224420 | 145.6 | 2.35 | 1.64 | 144 | 145.6 | 144 | 81 |
| 1732138020 | 143.25 | 0.75 | 0.53 | 143.35 | 143.35 | 143.25 | 90 |
| 1732051620 | 142.5 | -1.4 | -0.97 | 143.55 | 143.6 | 142 | 201 |
| 1731965220 | 143.9 | -0.8 | -0.55 | 144.35 | 144.35 | 143.9 | 324 |
| 1731705960 | 144.69999 | 3 | 2.12 | 141.15 | 144.69999 | 141.15 | 8 |
| 1731619560 | 141.69999 | -1.75 | -1.22 | 141.55 | 143 | 141.55 | 41 |
| 1731533160 | 143.44999 | 0.9 | 0.63 | 143.44999 | 143.44999 | 143.44999 | 9 |
| 1731446820 | 142.55 | 0.05 | 0.04 | 141.8 | 142.8 | 141.8 | 45 |
| 1731360420 | 142.5 | 2.85 | 2.04 | 140.55 | 142.9 | 140.55 | 374 |
| 1731101220 | 139.65 | 3.45 | 2.53 | 136.69999 | 139.65 | 136.15 | 141 |
| 1731014760 | 136.19999 | -3.8 | -2.71 | 139.69999 | 141 | 135.19999 | 564 |
| 1730928360 | 140 | 11.75 | 9.16 | 136.69999 | 140 | 133.65 | 165 |
| 1730841960 | 128.25 | 0.5 | 0.39 | 126.7 | 128.25 | 126.55 | 81 |
| 1730755560 | 127.75 | -3.25 | -2.48 | 128.65 | 128.69999 | 127.75 | 57 |
| 1730496360 | 131 | 0 | 0.00 | 130.55 | 131.55 | 130.55 | 64 |
| 1730409960 | 131 | -0.75 | -0.57 | 131 | 131 | 131 | 1 |
| 1730323560 | 131.75 | 0 | 0.00 | 131.05 | 131.75 | 131.05 | 28 |
| 1730237160 | 131.75 | -1.2 | -0.90 | 133.25 | 133.25 | 131.75 | 94 |
| 1730150760 | 132.94999 | 4.3 | 3.34 | 131.19999 | 132.94999 | 131.19999 | 48 |
| 1729887960 | 128.65 | 0 | 0.00 | 128.65 | 128.65 | 128.65 | 0 |
| 1729801560 | 128.65 | -0.55 | -0.43 | 128.44999 | 129.1 | 128.44999 | 151 |
| 1729715160 | 129.19999 | -0.3 | -0.23 | 128.4 | 129.19999 | 127.15 | 97 |
| 1729628760 | 129.5 | 0 | 0.00 | 129.5 | 129.5 | 129.5 | 0 |
| 1729542360 | 129.5 | -0.35 | -0.27 | 130.4 | 130.85 | 129.5 | 134 |
| 1729283160 | 129.85 | 2.4 | 1.88 | 130.65 | 130.65 | 128.85 | 4 |
| 1729196760 | 127.45 | 0.4 | 0.31 | 127.05 | 127.45 | 127.05 | 86 |
| 1729110360 | 127.05 | 2 | 1.60 | 126.45 | 127.05 | 126.45 | 34 |
| 1729023960 | 125.05 | -0.75 | -0.60 | 126.15 | 126.15 | 125.05 | 3 |
| 1728937560 | 125.8 | 0 | 0.00 | 125.8 | 125.8 | 125.8 | 0 |
| 1728678360 | 125.8 | 0.85 | 0.68 | 125.8 | 125.8 | 125.8 | 4 |
| 1728591960 | 124.95 | 1.7 | 1.38 | 123.4 | 124.95 | 123.25 | 146 |
| 1728505560 | 123.25 | 0 | 0.00 | 123.25 | 123.25 | 123.25 | 0 |
| 1728419160 | 123.25 | 1.4 | 1.15 | 120.6 | 123.25 | 120.6 | 4 |
| 1728332760 | 121.85 | -3.2 | -2.56 | 125.8 | 125.8 | 121.85 | 215 |
| 1728073560 | 125.05 | 0.8 | 0.64 | 124.6 | 125.55 | 124.6 | 89 |
| 1727987220 | 124.25 | 0.85 | 0.69 | 124.25 | 124.25 | 124.25 | 4 |
| 1727900820 | 123.4 | -0.8 | -0.64 | 123.4 | 123.4 | 123.4 | 1 |
| 1727814420 | 124.2 | 2.05 | 1.68 | 122.45 | 124.2 | 122.45 | 46 |
| 1727728020 | 122.15 | 0.2 | 0.16 | 122.15 | 122.15 | 122.15 | 2 |
| 1727468760 | 121.95 | 0 | 0.00 | 121.95 | 121.95 | 121.95 | 0 |
| 1727382360 | 121.95 | 0.55 | 0.45 | 121.95 | 121.95 | 121.95 | 1 |
| 1727295960 | 121.4 | -0.45 | -0.37 | 121.4 | 121.4 | 121.4 | 9 |
| 1727209560 | 121.85 | -0.15 | -0.12 | 122.2 | 122.7 | 121.85 | 177 |
| 1727123160 | 122 | 0.5 | 0.41 | 121.15 | 122.35 | 121.05 | 17 |
| 1726864020 | 121.5 | -0.8 | -0.65 | 120.2 | 121.5 | 120.2 | 2 |
| 1726777560 | 122.3 | -1 | -0.81 | 122.3 | 122.3 | 122.3 | 9 |
| 1726691220 | 123.3 | 0.85 | 0.69 | 122.5 | 123.3 | 122.45 | 55 |
| 1726604760 | 122.45 | -0.65 | -0.53 | 122.45 | 122.45 | 122.45 | 1 |
| 1726518420 | 123.1 | 0.75 | 0.61 | 122.45 | 123.15 | 122.45 | 6 |
| 1726259160 | 122.35 | 0 | 0.00 | 122.35 | 122.35 | 122.35 | 0 |
| 1726172760 | 122.35 | -3.45 | -2.74 | 122.15 | 122.35 | 122.15 | 9 |
| 1726086360 | 125.8 | 0 | 0.00 | 125.8 | 125.8 | 125.8 | 0 |
| 1725999960 | 125.8 | 3.6 | 2.95 | 124.25 | 125.8 | 124.25 | 2 |
| 1725913620 | 122.2 | -1.8 | -1.45 | 123.25 | 123.25 | 122.2 | 3 |
| 1725654360 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1725567960 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1725481560 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1725395160 | 124 | 0.05 | 0.04 | 123.95 | 124 | 123.55 | 129 |
| 1725308760 | 123.95 | 0.55 | 0.45 | 123.85 | 123.95 | 123.85 | 6 |
| 1725049560 | 123.4 | 1 | 0.82 | 123.4 | 123.4 | 123.4 | 50 |
| 1724963160 | 122.4 | 3.55 | 2.99 | 122.4 | 122.4 | 122.4 | 8 |
| 1724876820 | 118.85 | 0 | 0.00 | 118.85 | 118.85 | 118.85 | 0 |
| 1724790420 | 118.85 | -0.5 | -0.42 | 118.45 | 119.7 | 118.45 | 44 |
| 1724704020 | 119.35 | 0.7 | 0.59 | 119.2 | 119.35 | 119.2 | 6 |
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
