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 | -9 | -6.3829787234 | 141 | 141 | 130.4 | 750764 | 134.14998215 | DE |
| 4 | 2.4 | 1.85185185185 | 129.6 | 141.2 | 127.6 | 1139891 | 133.79181976 | DE |
| 12 | -28.2 | -17.6029962547 | 160.2 | 168.6 | 127.6 | 1000660 | 143.03904328 | DE |
| 26 | -13 | -8.96551724138 | 145 | 168.6 | 127.6 | 1219493 | 149.28469547 | DE |
| 52 | 9.6 | 7.8431372549 | 122.4 | 168.6 | 116.8 | 1114674 | 144.34754571 | DE |
| 156 | -5.5 | -4 | 137.5 | 168.6 | 85.1 | 1153873 | 124.49362507 | DE |
| 260 | -34.7 | -20.8158368326 | 166.7 | 185.7 | 18.07 | 1498492 | 108.81071912 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 133.4 | 0.8 | 0.60 | 132 | 133.6 | 131.4 | 327096 |
| 1732815000 | 132.6 | 0.4 | 0.30 | 137.6 | 137.6 | 132 | 206142 |
| 1732728600 | 132.19999 | 0.4 | 0.30 | 132 | 133.19999 | 130.4 | 594142 |
| 1732642200 | 131.8 | -4.6 | -3.37 | 135 | 139.8 | 131.8 | 910030 |
| 1732555800 | 136.4 | 1.2 | 0.89 | 141 | 141 | 133.4 | 1716410 |
| 1732296600 | 135.19999 | 1.2 | 0.90 | 137.19999 | 137.19999 | 133.8 | 766816 |
| 1732210200 | 134 | -0.6 | -0.45 | 134.6 | 135.6 | 131.6 | 729431 |
| 1732123800 | 134.6 | 0.2 | 0.15 | 134 | 135.19999 | 131.8 | 908903 |
| 1732037400 | 134.4 | 0 | 0.00 | 134 | 139.19999 | 133.19999 | 689533 |
| 1731951000 | 134.4 | -0.6 | -0.44 | 135.4 | 141.19999 | 132 | 4410987 |
| 1731691800 | 135 | -1 | -0.74 | 136 | 138 | 133.8 | 472448 |
| 1731605400 | 136 | 2.2 | 1.64 | 133 | 136 | 133 | 618104 |
| 1731519000 | 133.8 | 1.8 | 1.36 | 130 | 135 | 130 | 826662 |
| 1731432600 | 132 | -4.4 | -3.23 | 135 | 136 | 132 | 891116 |
| 1731346200 | 136.4 | 3.4 | 2.56 | 133.6 | 136.8 | 133.19999 | 3816656 |
| 1731087000 | 133 | -0.2 | -0.15 | 133 | 133.4 | 131 | 908211 |
| 1731000600 | 133.19999 | 5.6 | 4.39 | 133.6 | 135.4 | 129.4 | 1110985 |
| 1730914200 | 127.6 | -2 | -1.54 | 132 | 132.6 | 127.6 | 1757438 |
| 1730827800 | 129.6 | -0.8 | -0.61 | 130 | 132 | 128.19999 | 748873 |
| 1730741400 | 130.4 | -2 | -1.51 | 129.6 | 133.4 | 129.6 | 387837 |
| 1730482200 | 132.4 | -1 | -0.75 | 133 | 135.19999 | 131.8 | 855184 |
| 1730395800 | 133.4 | -5 | -3.61 | 137.4 | 137.6 | 132.4 | 1187523 |
| 1730309400 | 138.4 | -0.2 | -0.14 | 138 | 142.6 | 137.6 | 1985467 |
| 1730223000 | 138.6 | 0.4 | 0.29 | 138 | 142.8 | 138 | 981174 |
| 1730136600 | 138.19999 | -0.4 | -0.29 | 140 | 140.6 | 138 | 4401898 |
| 1729873800 | 138.6 | 1.2 | 0.87 | 137 | 140 | 137 | 773265 |
| 1729787400 | 137.4 | -2.8 | -2.00 | 139.4 | 141 | 137.4 | 1629317 |
| 1729701000 | 140.19999 | 0.2 | 0.14 | 145.19999 | 145.19999 | 138 | 1193349 |
| 1729614600 | 140 | -0.4 | -0.28 | 140 | 140.8 | 139 | 903492 |
| 1729528200 | 140.4 | -3.4 | -2.36 | 142.6 | 144 | 140.4 | 584426 |
| 1729269000 | 143.8 | 2.4 | 1.70 | 140 | 143.8 | 140 | 940018 |
| 1729182600 | 141.4 | -0.8 | -0.56 | 147 | 147 | 141 | 419889 |
| 1729096200 | 142.19999 | -1.2 | -0.84 | 143 | 145.19999 | 142.19999 | 656239 |
| 1729009800 | 143.4 | -0.6 | -0.42 | 145 | 145.6 | 142 | 596467 |
| 1728923400 | 144 | -1.6 | -1.10 | 147.19999 | 147.19999 | 143.4 | 1063690 |
| 1728664200 | 145.6 | -0.4 | -0.27 | 145 | 147.19999 | 145 | 325769 |
| 1728577800 | 146 | -2 | -1.35 | 154 | 154 | 145.8 | 193615 |
| 1728491400 | 148 | 1 | 0.68 | 147.4 | 148 | 146.8 | 685336 |
| 1728405000 | 147 | -1.8 | -1.21 | 145 | 148.8 | 141.8 | 329137 |
| 1728318600 | 148.8 | 0 | 0.00 | 146.4 | 149 | 146 | 242766 |
| 1728059400 | 148.8 | 1.6 | 1.09 | 147.8 | 150 | 146.8 | 317643 |
| 1727973000 | 147.19999 | -1.8 | -1.21 | 150 | 150 | 146.8 | 268724 |
| 1727886600 | 149 | -1 | -0.67 | 151.4 | 151.4 | 147 | 896607 |
| 1727800200 | 150 | -12.8 | -7.86 | 167.6 | 167.6 | 150 | 1401932 |
| 1727713800 | 162.8 | -0.4 | -0.25 | 166 | 166 | 161 | 559819 |
| 1727454600 | 163.19999 | 3.8 | 2.38 | 155 | 163.6 | 155 | 1291804 |
| 1727368200 | 159.4 | 4.2 | 2.71 | 158.6 | 161 | 155.4 | 1219411 |
| 1727281800 | 155.19999 | -2.8 | -1.77 | 152.6 | 159.4 | 152.6 | 550406 |
| 1727195400 | 158 | -3.2 | -1.99 | 165.6 | 165.6 | 158 | 659557 |
| 1727109000 | 161.19999 | -1.6 | -0.98 | 162 | 164 | 159.4 | 1053132 |
| 1726849800 | 162.8 | -2.2 | -1.33 | 165 | 165 | 162.8 | 857249 |
| 1726763400 | 165 | 5.6 | 3.51 | 160 | 168.6 | 159.4 | 1013173 |
| 1726677000 | 159.4 | 0.6 | 0.38 | 158.6 | 160.19999 | 158.6 | 688371 |
| 1726590600 | 158.8 | -1.8 | -1.12 | 163.6 | 163.6 | 158.19999 | 1743874 |
| 1726504200 | 160.6 | 1.4 | 0.88 | 159 | 160.8 | 158.4 | 2151974 |
| 1726245000 | 159.19999 | 0.8 | 0.51 | 158 | 159.6 | 157.4 | 360301 |
| 1726158600 | 158.4 | 4.8 | 3.13 | 153 | 159.6 | 153 | 511684 |
| 1726072200 | 153.6 | 0 | 0.00 | 155 | 155 | 152.8 | 229201 |
| 1725985800 | 153.6 | -3.6 | -2.29 | 157 | 158 | 153.6 | 746775 |
| 1725899400 | 157.19999 | 2.4 | 1.55 | 160.19999 | 160.19999 | 154.8 | 553369 |
| 1725640200 | 154.8 | -1.4 | -0.90 | 156 | 157.8 | 153.19999 | 404722 |
| 1725553800 | 156.19999 | -2 | -1.26 | 157 | 158.4 | 155.4 | 714598 |
| 1725467400 | 158.19999 | -0.2 | -0.13 | 156.4 | 160 | 155.8 | 400788 |
| 1725381000 | 158.4 | -3.4 | -2.10 | 162 | 162.4 | 157.6 | 503876 |
| 1725294600 | 161.8 | -0.2 | -0.12 | 160.19999 | 162.8 | 160 | 546892 |
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
