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 | 1.3986013986 | 214.5 | 222.5 | 211 | 730466 | 215.13193838 | DE |
| 4 | -21 | -8.80503144654 | 238.5 | 239 | 193.6 | 998870 | 220.36420694 | DE |
| 12 | -27 | -11.0429447853 | 244.5 | 249.5 | 193.6 | 814341 | 232.96016209 | DE |
| 26 | -11.5 | -5.02183406114 | 229 | 249.5 | 193.6 | 749854 | 235.20831601 | DE |
| 52 | -7.5 | -3.33333333333 | 225 | 250.5 | 193.6 | 716292 | 235.08783247 | DE |
| 156 | 19.5 | 9.84848484848 | 198 | 250.5 | 171.8 | 676587 | 211.48273078 | DE |
| 260 | 100.09999825 | 85.2640517529 | 117.40000175 | 250.5 | 115.80000173 | 490934 | 206.44762966 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 217.5 | 0.5 | 0.23 | 216.5 | 218.5 | 216.5 | 633509 |
| 1744821000 | 217 | -1.5 | -0.69 | 215 | 218 | 215 | 534506 |
| 1744734600 | 218.5 | 1 | 0.46 | 217 | 218.5 | 217 | 478401 |
| 1744648200 | 217.5 | 4.5 | 2.11 | 213 | 217.5 | 213 | 670514 |
| 1744389000 | 213 | 0 | 0.00 | 213 | 214 | 211 | 491435 |
| 1744302600 | 213 | 7 | 3.40 | 214.5 | 222.5 | 212.5 | 1477474 |
| 1744216200 | 206 | -3.5 | -1.67 | 206 | 206 | 202 | 846916 |
| 1744129800 | 209.5 | 7.5 | 3.71 | 206.5 | 213 | 206.5 | 1377270 |
| 1744043400 | 202 | -9.75 | -4.60 | 206 | 211 | 193.6 | 2514502 |
| 1743784200 | 211.75 | -9.25 | -4.19 | 220 | 220 | 209 | 2627007 |
| 1743697800 | 221 | -9.5 | -4.12 | 225 | 226 | 221 | 693112 |
| 1743611400 | 230.5 | -0.5 | -0.22 | 232 | 232 | 229 | 361666 |
| 1743525000 | 231 | 0.5 | 0.22 | 232.5 | 232.5 | 230 | 777209 |
| 1743438600 | 230.5 | -3.5 | -1.50 | 232 | 232 | 228.5 | 1060590 |
| 1743183000 | 234 | -1 | -0.43 | 234.5 | 234.5 | 232 | 894080 |
| 1743096600 | 235 | -2.5 | -1.05 | 236.5 | 237 | 235 | 614435 |
| 1743010200 | 237.5 | 0.5 | 0.21 | 237.5 | 238 | 237 | 847435 |
| 1742923800 | 237 | 0.5 | 0.21 | 235 | 238 | 235 | 659816 |
| 1742837400 | 236.5 | 2 | 0.85 | 237 | 237 | 235.5 | 576945 |
| 1742578200 | 234.5 | -2 | -0.85 | 236.5 | 236.5 | 234.5 | 1667115 |
| 1742491800 | 236.5 | 0 | 0.00 | 238.5 | 239 | 236 | 806966 |
| 1742405400 | 236.5 | 1.5 | 0.64 | 236 | 237.5 | 236 | 1393248 |
| 1742319000 | 235 | -0.5 | -0.21 | 238 | 238 | 235 | 572682 |
| 1742232600 | 235.5 | 0.5 | 0.21 | 234 | 236.5 | 234 | 1091144 |
| 1741973400 | 235 | 0.5 | 0.21 | 234.5 | 236.5 | 234 | 519379 |
| 1741887000 | 234.5 | -2 | -0.85 | 232.5 | 235.5 | 232.5 | 687340 |
| 1741800600 | 236.5 | 2.5 | 1.07 | 236 | 237 | 234 | 667274 |
| 1741714200 | 234 | -1.5 | -0.64 | 235 | 238 | 233 | 1212668 |
| 1741627800 | 235.5 | -4 | -1.67 | 240 | 240 | 235.5 | 664085 |
| 1741368600 | 239.5 | -0.5 | -0.21 | 239 | 240 | 238.5 | 642860 |
| 1741282200 | 240 | -1 | -0.41 | 240 | 242 | 239 | 1156861 |
| 1741195800 | 241 | 2.5 | 1.05 | 241.5 | 242 | 240 | 782541 |
| 1741109400 | 238.5 | -6 | -2.45 | 245 | 245 | 238 | 992014 |
| 1741023000 | 244.5 | 3.5 | 1.45 | 243 | 245 | 242.5 | 744230 |
| 1740763800 | 241 | -3 | -1.23 | 243.5 | 243.5 | 241 | 991651 |
| 1740677400 | 244 | -2 | -0.81 | 245 | 245.5 | 242 | 986258 |
| 1740591000 | 246 | 0.5 | 0.20 | 245 | 246.5 | 245 | 355925 |
| 1740504600 | 245.5 | 0.5 | 0.20 | 246.5 | 247.5 | 245 | 534702 |
| 1740418200 | 245 | -1 | -0.41 | 246.5 | 248.5 | 244 | 780764 |
| 1740159000 | 246 | -0.5 | -0.20 | 246 | 247.5 | 246 | 547178 |
| 1740072600 | 246.5 | -2.5 | -1.00 | 248.5 | 248.5 | 245.5 | 482543 |
| 1739986200 | 249 | 0.5 | 0.20 | 248.5 | 249 | 247.5 | 404378 |
| 1739899800 | 248.5 | 0 | 0.00 | 248.5 | 248.5 | 247.5 | 566802 |
| 1739813400 | 248.5 | 1 | 0.40 | 248 | 249.5 | 247.5 | 490492 |
| 1739554200 | 247.5 | 1 | 0.41 | 246 | 248 | 245.5 | 431453 |
| 1739467800 | 246.5 | 2 | 0.82 | 244 | 246.5 | 244 | 564300 |
| 1739381400 | 244.5 | 0.5 | 0.20 | 244 | 245.5 | 243 | 1014894 |
| 1739295000 | 244 | 0.5 | 0.21 | 244 | 244 | 243 | 613997 |
| 1739208600 | 243.5 | -0.5 | -0.20 | 244 | 245.5 | 243.5 | 673858 |
| 1738949400 | 244 | -3 | -1.21 | 244.5 | 245 | 243.5 | 923705 |
| 1738863000 | 247 | 3.5 | 1.44 | 242.5 | 248 | 242.5 | 848580 |
| 1738776600 | 243.5 | 0.5 | 0.21 | 243 | 244 | 242.5 | 723670 |
| 1738690200 | 243 | 2 | 0.83 | 240.5 | 243 | 240 | 826386 |
| 1738603800 | 241 | -4 | -1.63 | 241 | 242 | 238 | 737821 |
| 1738344600 | 245 | 1 | 0.41 | 244 | 245.5 | 243.5 | 667105 |
| 1738258200 | 244 | 2 | 0.83 | 242 | 244.5 | 242 | 943436 |
| 1738171800 | 242 | -1 | -0.41 | 242 | 243.5 | 242 | 448458 |
| 1738085400 | 243 | 4 | 1.67 | 239 | 243.5 | 239 | 719910 |
| 1737999000 | 239 | -4.5 | -1.85 | 243 | 243 | 239 | 525846 |
| 1737739800 | 243.5 | 0 | 0.00 | 246 | 246 | 243 | 394802 |
| 1737653400 | 243.5 | -1.5 | -0.61 | 244.5 | 245 | 243 | 557819 |
| 1737567000 | 245 | 0.5 | 0.20 | 245 | 246.5 | 244.5 | 625194 |
| 1737480600 | 244.5 | 1 | 0.41 | 243.5 | 245.5 | 243.5 | 805182 |
| 1737394200 | 243.5 | -1 | -0.41 | 246 | 246.5 | 243.5 | 547660 |
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
