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 | 3.3 | 2.23607534896 | 147.58 | 151.18 | 147.02 | 7710 | 149.01998858 | DE |
| 4 | 10.06 | 7.14387160915 | 140.82 | 151.18 | 136.32 | 11183 | 144.46536731 | DE |
| 12 | 5.66 | 3.89753477482 | 145.22 | 151.18 | 136.32 | 10574 | 142.401783 | DE |
| 26 | 3.58 | 2.43041412084 | 147.3 | 153.97999 | 136.32 | 8682 | 144.76832878 | DE |
| 52 | 5.58 | 3.840330351 | 145.3 | 153.97999 | 132.74 | 9530 | 142.75814151 | DE |
| 156 | 3.82 | 2.59757921937 | 147.06 | 178.26 | 132.74 | 6336 | 147.98074516 | DE |
| 260 | 11.38 | 8.15770609319 | 139.5 | 178.26 | 104.12 | 7800 | 140.01692515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739309220 | 150.62 | 1.02 | 0.68 | 149.6 | 151.18 | 148.78 | 6844 |
| 1739222820 | 149.6 | 1.1 | 0.74 | 148.86 | 149.62 | 147.62 | 6763 |
| 1738963620 | 148.5 | 0.5 | 0.34 | 147.94 | 149.19999 | 147.08 | 7114 |
| 1738877220 | 148 | -0.7 | -0.47 | 148.82 | 149.88 | 148 | 7812 |
| 1738790820 | 148.69999 | 0.84 | 0.57 | 147.58 | 148.74 | 147.02 | 10018 |
| 1738704420 | 147.86 | 0.32 | 0.22 | 148.18 | 148.5 | 146.04 | 9433 |
| 1738618020 | 147.54 | 0.54 | 0.37 | 147.24 | 148.46 | 146.72 | 16664 |
| 1738358820 | 147 | -0.16 | -0.11 | 147.13999 | 147.63999 | 146.3 | 5926 |
| 1738272420 | 147.16 | 1.46 | 1.00 | 145.78 | 147.84 | 145.02 | 9554 |
| 1738186020 | 145.69999 | 0.8 | 0.55 | 144.02 | 145.82 | 143.69999 | 6243 |
| 1738099620 | 144.9 | -0.82 | -0.56 | 146.41999 | 146.9 | 144.06 | 10780 |
| 1738013220 | 145.72 | 5.74 | 4.10 | 139.6 | 146.26 | 139.52 | 21133 |
| 1737754020 | 139.97998 | -0.96 | -0.68 | 140.76 | 141.02 | 139.24 | 8228 |
| 1737667620 | 140.94 | 1.44 | 1.03 | 139.82 | 142.13999 | 139.02 | 12809 |
| 1737581220 | 139.5 | -2.44 | -1.72 | 143.28 | 144.68 | 136.32 | 33270 |
| 1737494820 | 141.94 | -1.66 | -1.16 | 142.78 | 143.19999 | 141.52 | 9149 |
| 1737408420 | 143.6 | 0.32 | 0.22 | 142.63999 | 143.6 | 142.02 | 11661 |
| 1737149220 | 143.28 | -0.28 | -0.20 | 143.74 | 144.3 | 142.63999 | 9808 |
| 1737062820 | 143.56 | 2.72 | 1.93 | 141.18 | 143.66 | 140.32 | 10178 |
| 1736976420 | 140.84 | 0.4 | 0.28 | 140.82 | 141.4 | 139.97998 | 10266 |
| 1736890020 | 140.44 | -1.04 | -0.74 | 140.86 | 141.6 | 138.97998 | 7164 |
| 1736803620 | 141.47998 | 2.72 | 1.96 | 139.4 | 141.88 | 138.52 | 10209 |
| 1736544420 | 138.76 | 0.72 | 0.52 | 138.06 | 140.19999 | 137.72 | 13123 |
| 1736458020 | 138.04 | 0.2 | 0.15 | 138.58 | 138.58 | 137.86 | 9195 |
| 1736371620 | 137.84 | -3.56 | -2.52 | 141.24 | 142.54 | 137.32 | 16524 |
| 1736285220 | 141.4 | 3.52 | 2.55 | 138.02 | 141.9 | 137.63999 | 12342 |
| 1736198820 | 137.88 | -1.96 | -1.40 | 140.46 | 140.47998 | 137.76 | 17928 |
| 1735939620 | 139.84 | -0.32 | -0.23 | 140.66 | 140.82 | 139.54 | 7215 |
| 1735853220 | 140.16 | 1.28 | 0.92 | 140.34 | 141.5 | 139.6 | 13379 |
| 1735594020 | 138.88 | -0.12 | -0.09 | 139.6 | 139.86 | 138.88 | 6188 |
| 1735334820 | 139 | -0.7 | -0.50 | 140 | 140.69999 | 138.63999 | 10299 |
| 1734989220 | 139.69999 | 0.86 | 0.62 | 138.58 | 139.69999 | 137.9 | 7921 |
| 1734730020 | 138.84 | 0.22 | 0.16 | 138.52 | 139.36 | 137.22 | 10149 |
| 1734643620 | 138.62 | -1.32 | -0.94 | 139.32 | 140.02 | 138.18 | 9980 |
| 1734557220 | 139.94 | 0.16 | 0.11 | 139.63999 | 140.84 | 138.78 | 16836 |
| 1734470820 | 139.78 | 2.98 | 2.18 | 136.94 | 139.78 | 136.52 | 13667 |
| 1734384420 | 136.8 | -3.08 | -2.20 | 139.56 | 140.34 | 136.68 | 20710 |
| 1734125220 | 139.88 | 0 | 0.00 | 139.96 | 140.47998 | 138.41999 | 10199 |
| 1734038820 | 139.88 | 0.1 | 0.07 | 139.74 | 140.68 | 138.72 | 11136 |
| 1733952420 | 139.78 | -1.92 | -1.35 | 141.5 | 142.88 | 139.69999 | 14278 |
| 1733866020 | 141.69999 | -0.14 | -0.10 | 142.12 | 143.22 | 141.28 | 9350 |
| 1733779620 | 141.84 | 0.56 | 0.40 | 141.1 | 142.47998 | 140.5 | 15215 |
| 1733520420 | 141.28 | 0.08 | 0.06 | 141.56 | 141.88 | 140.5 | 10496 |
| 1733434020 | 141.19999 | -2 | -1.40 | 143.4 | 143.47998 | 140.74 | 8609 |
| 1733347620 | 143.19999 | -1.88 | -1.30 | 145 | 145.69999 | 142.56 | 7513 |
| 1733261220 | 145.08 | -2.4 | -1.63 | 147.18 | 147.78 | 145 | 6303 |
| 1733174820 | 147.47998 | 1.08 | 0.74 | 146.08 | 147.97998 | 146.08 | 8229 |
| 1732915620 | 146.4 | -0.94 | -0.64 | 147.6 | 147.63999 | 146.13999 | 6835 |
| 1732829220 | 147.34 | 0.36 | 0.24 | 147.19999 | 147.97998 | 147.02 | 2398 |
| 1732742820 | 146.97998 | -0.18 | -0.12 | 147 | 148.1 | 146.02 | 5921 |
| 1732656420 | 147.16 | -1.16 | -0.78 | 147.9 | 148.19999 | 146.28 | 3926 |
| 1732570020 | 148.32 | -0.36 | -0.24 | 149.22 | 149.38 | 147.5 | 9890 |
| 1732310820 | 148.68 | 0.36 | 0.24 | 148.04 | 150.88 | 147.91999 | 9839 |
| 1732224420 | 148.32 | 3.14 | 2.16 | 145.19999 | 148.74 | 144.91999 | 9388 |
| 1732138020 | 145.18 | 1.04 | 0.72 | 145.22 | 145.28 | 144.13999 | 5583 |
| 1732051620 | 144.13999 | -1.98 | -1.36 | 146.02 | 147.22 | 143.72 | 8080 |
| 1731965220 | 146.12 | -0.34 | -0.23 | 146.38 | 146.94 | 144.32 | 10765 |
| 1731705960 | 146.46 | 2 | 1.38 | 143.5 | 146.56 | 143.18 | 10486 |
| 1731619560 | 144.46 | -0.54 | -0.37 | 145.24 | 146.5 | 142.58 | 9526 |
| 1731533160 | 145 | 1.28 | 0.89 | 143.56 | 145.24 | 143 | 8996 |
| 1731446820 | 143.72 | -1.82 | -1.25 | 145.84 | 146.46 | 143.72 | 6471 |
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
