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 | 2.6 | 1.35416666667 | 192 | 198 | 181.2 | 1244136 | 191.49507163 | DE |
| 4 | 2.8 | 1.4598540146 | 191.8 | 202 | 181.2 | 1841423 | 193.62781115 | DE |
| 12 | 29.6 | 17.9393939394 | 165 | 202 | 162.2 | 1447304 | 187.46492507 | DE |
| 26 | 33.6 | 20.8695652174 | 161 | 202 | 140.4 | 1025776 | 174.58178968 | DE |
| 52 | 44.6 | 29.7333333333 | 150 | 202 | 136.4 | 981214 | 161.38994237 | DE |
| 156 | -28.9 | -12.9306487696 | 223.5 | 246.5 | 120.8 | 869853 | 167.19833875 | DE |
| 260 | -9 | -4.42043222004 | 203.6 | 425 | 120.8 | 997310 | 231.58653188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 194.6 | 0.2 | 0.10 | 192 | 198 | 191.6 | 995855 |
| 1738085400 | 194.4 | 4.6 | 2.42 | 188.4 | 195 | 188 | 903652 |
| 1737999000 | 189.8 | -1.2 | -0.63 | 187.2 | 191.4 | 181.2 | 1585239 |
| 1737739800 | 191 | 1.6 | 0.84 | 191.4 | 192.6 | 190.6 | 1688733 |
| 1737653400 | 189.4 | -2 | -1.04 | 192 | 192.2 | 189.4 | 1047203 |
| 1737567000 | 191.4 | 1.8 | 0.95 | 193.6 | 193.6 | 189.8 | 998696 |
| 1737480600 | 189.6 | 0 | 0.00 | 189.6 | 192 | 189.6 | 1426153 |
| 1737394200 | 189.6 | -0.8 | -0.42 | 190.2 | 190.6 | 187.4 | 2680427 |
| 1737135000 | 190.4 | -3.6 | -1.86 | 193.4 | 194.6 | 190.4 | 1139068 |
| 1737048600 | 194 | -0.8 | -0.41 | 194.2 | 197 | 194 | 3957720 |
| 1736962200 | 194.8 | -1 | -0.51 | 196.6 | 196.6 | 193.4 | 2413580 |
| 1736875800 | 195.8 | 2.8 | 1.45 | 194 | 196.8 | 194 | 4038910 |
| 1736789400 | 193 | 0.2 | 0.10 | 193.6 | 196 | 193 | 1625763 |
| 1736530200 | 192.8 | -2.2 | -1.13 | 195 | 195 | 192.8 | 1991937 |
| 1736443800 | 195 | 2 | 1.04 | 193.8 | 195 | 192.8 | 4767578 |
| 1736357400 | 193 | -4.4 | -2.23 | 195.4 | 197.6 | 193 | 1435389 |
| 1736271000 | 197.4 | -2.6 | -1.30 | 200 | 200 | 196.2 | 1150606 |
| 1736184600 | 200 | 1.4 | 0.70 | 197.8 | 202 | 197.4 | 1212524 |
| 1735925400 | 198.6 | 1.6 | 0.81 | 195.2 | 198.6 | 195.2 | 1018080 |
| 1735839000 | 197 | 2.4 | 1.23 | 191.8 | 197.6 | 191.8 | 751350 |
| 1735666200 | 194.6 | 5.4 | 2.85 | 188.8 | 194.6 | 188.6 | 555149 |
| 1735579800 | 189.2 | -1.4 | -0.73 | 193 | 193 | 187.4 | 614274 |
| 1735320600 | 190.6 | -0.4 | -0.21 | 190.6 | 192.6 | 189.2 | 607946 |
| 1735061400 | 191 | 1.6 | 0.84 | 190.8 | 191 | 189 | 868960 |
| 1734975000 | 189.4 | 1.8 | 0.96 | 189.8 | 190 | 185 | 832868 |
| 1734715800 | 187.6 | 0.8 | 0.43 | 187.4 | 187.6 | 184.2 | 1547866 |
| 1734629400 | 186.8 | -7.4 | -3.81 | 189 | 189.6 | 186.2 | 1149624 |
| 1734543000 | 194.2 | 2.2 | 1.15 | 195.4 | 195.4 | 193.4 | 935799 |
| 1734456600 | 192 | -1.8 | -0.93 | 191.6 | 193.8 | 191 | 524324 |
| 1734370200 | 193.8 | -1.2 | -0.62 | 195 | 195.2 | 192 | 1242409 |
| 1734111000 | 195 | -3 | -1.52 | 195 | 198.8 | 195 | 1221616 |
| 1734024600 | 198 | 7.6 | 3.99 | 192 | 198.2 | 191.2 | 1028920 |
| 1733938200 | 190.4 | -0.6 | -0.31 | 191.2 | 191.2 | 189 | 518310 |
| 1733851800 | 191 | 0.2 | 0.10 | 189 | 192 | 189 | 744512 |
| 1733765400 | 190.8 | 0.8 | 0.42 | 188.2 | 192.6 | 188.2 | 5153716 |
| 1733506200 | 190 | -1.4 | -0.73 | 189 | 190.6 | 189 | 777867 |
| 1733419800 | 191.4 | 0.8 | 0.42 | 189 | 193.4 | 189 | 858768 |
| 1733333400 | 190.6 | 1.6 | 0.85 | 186 | 192.6 | 186 | 931473 |
| 1733247000 | 189 | 4.6 | 2.49 | 185 | 190.2 | 185 | 2771132 |
| 1733160600 | 184.4 | 1.6 | 0.88 | 181.4 | 185.4 | 181.4 | 1178478 |
| 1732901400 | 182.8 | 2.8 | 1.56 | 180.6 | 183 | 180.6 | 320942 |
| 1732815000 | 180 | -0.6 | -0.33 | 181.6 | 181.6 | 178.8 | 2862031 |
| 1732728600 | 180.6 | 2.6 | 1.46 | 174.4 | 181.2 | 174.2 | 989877 |
| 1732642200 | 178 | 2.2 | 1.25 | 175.4 | 178.6 | 174.6 | 475837 |
| 1732555800 | 175.8 | 2.4 | 1.38 | 171 | 176.6 | 171 | 887578 |
| 1732296600 | 173.4 | 2 | 1.17 | 168 | 175 | 168 | 512909 |
| 1732210200 | 171.4 | 3.2 | 1.90 | 169 | 171.4 | 166.4 | 6077145 |
| 1732123800 | 168.2 | -1 | -0.59 | 170.4 | 170.4 | 167.6 | 1573060 |
| 1732037400 | 169.2 | -1.4 | -0.82 | 173 | 173 | 168.4 | 435903 |
| 1731951000 | 170.6 | -2.2 | -1.27 | 171.4 | 173.8 | 169.6 | 849906 |
| 1731691800 | 172.8 | -1.4 | -0.80 | 171.4 | 175.8 | 171.4 | 660656 |
| 1731605400 | 174.2 | -0.2 | -0.11 | 176 | 176 | 171.8 | 519193 |
| 1731519000 | 174.4 | 2.8 | 1.63 | 171.6 | 174.6 | 171 | 1782582 |
| 1731432600 | 171.6 | -2.2 | -1.27 | 175 | 175 | 170 | 1022858 |
| 1731346200 | 173.8 | 6.4 | 3.82 | 169 | 175 | 168.6 | 1093037 |
| 1731087000 | 167.4 | 1.2 | 0.72 | 166.19999 | 168.2 | 165.19999 | 717079 |
| 1731000600 | 166.19999 | 5.4 | 3.36 | 165 | 166.8 | 162.19999 | 823261 |
| 1730914200 | 160.8 | 4.8 | 3.08 | 159 | 165 | 159 | 1105668 |
| 1730827800 | 156 | -4 | -2.50 | 159.8 | 159.8 | 156 | 618807 |
| 1730741400 | 160 | 1.4 | 0.88 | 158 | 160 | 157.4 | 634332 |
| 1730482200 | 158.6 | 1.2 | 0.76 | 158.19999 | 159 | 157.19999 | 323424 |
| 1730395800 | 157.4 | -1 | -0.63 | 157.19999 | 158.4 | 156.19999 | 1212353 |
| 1730309400 | 158.4 | 0.8 | 0.51 | 157 | 159 | 157 | 421312 |
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
