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 | -10.4 | -5.38860103627 | 193 | 200.5 | 180 | 656094 | 188.2990623 | DE |
| 4 | -20.9 | -10.2702702703 | 203.5 | 240.5 | 177 | 1641341 | 208.65632085 | DE |
| 12 | -34.9 | -16.0459770115 | 217.5 | 240.5 | 177 | 1045270 | 209.95454885 | DE |
| 26 | -26.4 | -12.6315789474 | 209 | 242 | 177 | 762737 | 210.99988545 | DE |
| 52 | -0.2 | -0.109409190372 | 182.8 | 269 | 177 | 613816 | 214.23677507 | DE |
| 156 | -119.9 | -39.6363636364 | 302.5 | 318.5 | 165.6 | 467433 | 223.37017569 | DE |
| 260 | -53.9 | -22.7906976744 | 236.5 | 343.5 | 165.6 | 442910 | 236.12324013 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 182.6 | -5.4 | -2.87 | 188.2 | 188.2 | 180.6 | 334837 |
| 1744821000 | 188 | 0.6 | 0.32 | 185 | 188.4 | 182.2 | 320567 |
| 1744734600 | 187.4 | -2 | -1.06 | 188.6 | 192 | 187.4 | 409221 |
| 1744648200 | 189.4 | 6 | 3.27 | 186 | 190.8 | 186 | 381767 |
| 1744389000 | 183.4 | -6.6 | -3.47 | 190 | 193 | 180 | 552380 |
| 1744302600 | 190 | 12 | 6.74 | 193 | 200.5 | 190 | 1616536 |
| 1744216200 | 178 | -24.5 | -12.10 | 195 | 202.5 | 177 | 2073141 |
| 1744129800 | 202.5 | 5.5 | 2.79 | 200.5 | 203.5 | 197.2 | 1311872 |
| 1744043400 | 197 | -11.5 | -5.52 | 203 | 209 | 195 | 4177887 |
| 1743784200 | 208.5 | -10 | -4.58 | 219 | 219.75 | 205.75 | 1985755 |
| 1743697800 | 218.5 | -9 | -3.96 | 225.5 | 229.5 | 218 | 852145 |
| 1743611400 | 227.5 | 2.5 | 1.11 | 224 | 228 | 219.5 | 1271541 |
| 1743525000 | 225 | -7 | -3.02 | 236 | 236 | 223.5 | 2801412 |
| 1743438600 | 232 | -5 | -2.11 | 235 | 237.5 | 232 | 914858 |
| 1743183000 | 237 | 3.5 | 1.50 | 238 | 240.5 | 228 | 1320062 |
| 1743096600 | 233.5 | 34.9 | 17.57 | 197 | 236 | 195.6 | 4874978 |
| 1743010200 | 198.6 | -3.4 | -1.68 | 206.5 | 206.5 | 198.2 | 515764 |
| 1742923800 | 202 | 5.6 | 2.85 | 198 | 207.5 | 197.6 | 1217057 |
| 1742837400 | 196.4 | -0.4 | -0.20 | 197.8 | 199.4 | 195.2 | 1467895 |
| 1742578200 | 196.8 | -7.7 | -3.77 | 204 | 204 | 192.8 | 2148899 |
| 1742491800 | 204.5 | 1 | 0.49 | 203.5 | 205 | 198.2 | 2613088 |
| 1742405400 | 203.5 | -9.5 | -4.46 | 216 | 216 | 202.5 | 2342162 |
| 1742319000 | 213 | 1.5 | 0.71 | 212 | 217 | 211.5 | 648765 |
| 1742232600 | 211.5 | 0.5 | 0.24 | 210.5 | 213.5 | 206.5 | 968990 |
| 1741973400 | 211 | 8.5 | 4.20 | 203 | 212.5 | 201.5 | 1556552 |
| 1741887000 | 202.5 | -1 | -0.49 | 204 | 204 | 200 | 434335 |
| 1741800600 | 203.5 | 2.5 | 1.24 | 201 | 206 | 201 | 572623 |
| 1741714200 | 201 | -8.5 | -4.06 | 209 | 209 | 200 | 1528781 |
| 1741627800 | 209.5 | -7 | -3.23 | 216 | 216 | 207.5 | 540110 |
| 1741368600 | 216.5 | 4.5 | 2.12 | 210.5 | 216.5 | 209 | 679107 |
| 1741282200 | 212 | -3.5 | -1.62 | 216 | 217 | 210 | 535425 |
| 1741195800 | 215.5 | 2.5 | 1.17 | 216.5 | 219 | 212 | 832038 |
| 1741109400 | 213 | -6 | -2.74 | 215.5 | 217 | 210.5 | 844409 |
| 1741023000 | 219 | 7 | 3.30 | 210 | 219.5 | 210 | 1624772 |
| 1740763800 | 212 | 0.5 | 0.24 | 210 | 212 | 209 | 473639 |
| 1740677400 | 211.5 | -2 | -0.94 | 211 | 213 | 211 | 338802 |
| 1740591000 | 213.5 | 5 | 2.40 | 208.5 | 216.5 | 208.5 | 249941 |
| 1740504600 | 208.5 | -4 | -1.88 | 215 | 215 | 207.5 | 333956 |
| 1740418200 | 212.5 | 0.5 | 0.24 | 215 | 215 | 210.5 | 365220 |
| 1740159000 | 212 | 0 | 0.00 | 213.5 | 216 | 211 | 244478 |
| 1740072600 | 212 | -2 | -0.93 | 210 | 215 | 208.5 | 1140745 |
| 1739986200 | 214 | -2 | -0.93 | 215 | 216.5 | 211 | 861692 |
| 1739899800 | 216 | -4 | -1.82 | 223 | 223 | 215 | 518303 |
| 1739813400 | 220 | 1 | 0.46 | 224.5 | 224.5 | 219 | 554448 |
| 1739554200 | 219 | -7 | -3.10 | 222 | 226 | 216.5 | 593236 |
| 1739467800 | 226 | 1 | 0.44 | 226.5 | 229 | 224.5 | 1396264 |
| 1739381400 | 225 | 7 | 3.21 | 216 | 226 | 216 | 882799 |
| 1739295000 | 218 | 12 | 5.83 | 208 | 219 | 208 | 542500 |
| 1739208600 | 206 | -2 | -0.96 | 208 | 209 | 204 | 1124209 |
| 1738949400 | 208 | 3 | 1.46 | 207 | 209.5 | 205 | 506986 |
| 1738863000 | 205 | 0.5 | 0.24 | 202 | 210.5 | 202 | 531085 |
| 1738776600 | 204.5 | 1 | 0.49 | 210 | 210 | 201 | 300950 |
| 1738690200 | 203.5 | 2.5 | 1.24 | 202 | 205 | 200.5 | 423212 |
| 1738603800 | 201 | -8 | -3.83 | 208 | 209 | 200.5 | 411189 |
| 1738344600 | 209 | -3.5 | -1.65 | 211 | 211 | 207.5 | 249693 |
| 1738258200 | 212.5 | 3.5 | 1.67 | 210 | 214 | 209 | 659484 |
| 1738171800 | 209 | -1 | -0.48 | 211 | 211.5 | 207.5 | 1300209 |
| 1738085400 | 210 | 2 | 0.96 | 209 | 213.5 | 207.5 | 943013 |
| 1737999000 | 208 | -1 | -0.48 | 203 | 210.5 | 203 | 632705 |
| 1737739800 | 209 | -3 | -1.42 | 212.5 | 213.5 | 209 | 841195 |
| 1737653400 | 212 | -6.5 | -2.97 | 217.5 | 218 | 212 | 361366 |
| 1737567000 | 218.5 | 1.5 | 0.69 | 217 | 220.5 | 215.5 | 182145 |
| 1737480600 | 217 | 0.5 | 0.23 | 217 | 219 | 215 | 205936 |
| 1737394200 | 216.5 | -4.5 | -2.04 | 223 | 223 | 215 | 179596 |
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
