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 | 9.8 | 7.24852071006 | 135.2 | 151.6 | 130.2 | 542850 | 132.80772295 | DE |
| 4 | 7 | 5.07246376812 | 138 | 151.6 | 130.2 | 675293 | 137.23432833 | DE |
| 12 | 1 | 0.694444444444 | 144 | 151.6 | 121.4 | 628819 | 135.15236277 | DE |
| 26 | -10.4 | -6.69240669241 | 155.4 | 163 | 121.4 | 743396 | 144.67605373 | DE |
| 52 | 2.8 | 1.96905766526 | 142.2 | 172 | 117.2 | 688512 | 147.33987442 | DE |
| 156 | 9.8 | 7.24852071006 | 135.2 | 172 | 69.3 | 985207 | 123.04955419 | DE |
| 260 | -60 | -29.2682926829 | 205 | 220 | 69.3 | 1075162 | 127.07951445 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 131.8 | 0.8 | 0.61 | 132 | 132.19999 | 130.19999 | 512625 |
| 1740763800 | 131 | -2 | -1.50 | 132 | 132.8 | 130.8 | 459982 |
| 1740677400 | 133 | -1.4 | -1.04 | 137.6 | 137.6 | 131.19999 | 588529 |
| 1740591000 | 134.4 | 0.8 | 0.60 | 130.6 | 136 | 130.6 | 401698 |
| 1740504600 | 133.6 | -1.6 | -1.18 | 135.19999 | 135.8 | 132.19999 | 751415 |
| 1740418200 | 135.19999 | -4.4 | -3.15 | 140.6 | 140.6 | 133.6 | 1523415 |
| 1740159000 | 139.6 | 0.2 | 0.14 | 136 | 140.8 | 136 | 458200 |
| 1740072600 | 139.4 | -1.4 | -0.99 | 140 | 141.4 | 139.19999 | 794075 |
| 1739986200 | 140.8 | 0.6 | 0.43 | 136.8 | 141.19999 | 136.8 | 465957 |
| 1739899800 | 140.19999 | 0 | 0.00 | 143.6 | 143.6 | 139 | 436507 |
| 1739813400 | 140.19999 | 0.4 | 0.29 | 143.19999 | 143.19999 | 139.4 | 804534 |
| 1739554200 | 139.8 | 0.2 | 0.14 | 138 | 141.19999 | 138 | 931288 |
| 1739467800 | 139.6 | 1.6 | 1.16 | 138 | 140.19999 | 137.8 | 304120 |
| 1739381400 | 138 | -0.6 | -0.43 | 138 | 139.19999 | 137.4 | 631185 |
| 1739295000 | 138.6 | 1 | 0.73 | 139 | 139.4 | 136.8 | 975829 |
| 1739208600 | 137.6 | 1.2 | 0.88 | 135 | 138.19999 | 135 | 509774 |
| 1738949400 | 136.4 | -1.6 | -1.16 | 139.19999 | 139.19999 | 135.8 | 408559 |
| 1738863000 | 138 | -1 | -0.72 | 135.8 | 139.6 | 135.8 | 762904 |
| 1738776600 | 139 | 2 | 1.46 | 138 | 140.6 | 136.8 | 1016153 |
| 1738690200 | 137 | 0.2 | 0.15 | 138 | 138 | 136 | 769112 |
| 1738603800 | 136.8 | 0.8 | 0.59 | 132.8 | 137.4 | 132.8 | 797275 |
| 1738344600 | 136 | 0 | 0.00 | 135.4 | 137 | 135 | 811969 |
| 1738258200 | 136 | 0 | 0.00 | 135.8 | 137.8 | 135 | 709121 |
| 1738171800 | 136 | 0.4 | 0.29 | 138 | 138 | 135.19999 | 752332 |
| 1738085400 | 135.6 | 0.4 | 0.30 | 132.4 | 137.8 | 132.4 | 1537883 |
| 1737999000 | 135.19999 | 3.2 | 2.42 | 128.8 | 136 | 128.8 | 822998 |
| 1737739800 | 132 | -1 | -0.75 | 133.6 | 133.6 | 131 | 1583450 |
| 1737653400 | 133 | 0 | 0.00 | 133 | 133.6 | 131.8 | 538631 |
| 1737567000 | 133 | -0.6 | -0.45 | 134.6 | 134.6 | 133 | 758323 |
| 1737480600 | 133.6 | -0.4 | -0.30 | 135 | 135 | 133 | 1158780 |
| 1737394200 | 134 | -0.6 | -0.45 | 133.4 | 134.8 | 132.6 | 253283 |
| 1737135000 | 134.6 | 4.2 | 3.22 | 131 | 134.6 | 131 | 1123453 |
| 1737048600 | 130.4 | 1.2 | 0.93 | 129.8 | 130.8 | 127.4 | 277154 |
| 1736962200 | 129.19999 | 1.8 | 1.41 | 126.4 | 130.6 | 126.4 | 866909 |
| 1736875800 | 127.4 | 1.2 | 0.95 | 128.4 | 129 | 126.2 | 1966531 |
| 1736789400 | 126.2 | 3.4 | 2.77 | 122 | 126.6 | 121.4 | 1095938 |
| 1736530200 | 122.8 | -3.8 | -3.00 | 126 | 126 | 122.4 | 432590 |
| 1736443800 | 126.6 | -3.4 | -2.62 | 129.19999 | 129.19999 | 125.8 | 347450 |
| 1736357400 | 130 | 0.4 | 0.31 | 129.4 | 130.19999 | 127.4 | 502311 |
| 1736271000 | 129.6 | -2.8 | -2.11 | 132.19999 | 132.19999 | 129.4 | 367605 |
| 1736184600 | 132.4 | 0.8 | 0.61 | 134.8 | 134.8 | 130.19999 | 207255 |
| 1735925400 | 131.6 | -3.2 | -2.37 | 135 | 135 | 130.19999 | 294425 |
| 1735839000 | 134.8 | -0.8 | -0.59 | 135.8 | 136.6 | 134.8 | 220382 |
| 1735666200 | 135.6 | 1.6 | 1.19 | 136.19999 | 136.19999 | 134.19999 | 198570 |
| 1735579800 | 134 | -1.4 | -1.03 | 138.6 | 140.19999 | 132.6 | 325236 |
| 1735320600 | 135.4 | 0.2 | 0.15 | 138.4 | 138.4 | 134.8 | 254766 |
| 1735061400 | 135.19999 | -0.6 | -0.44 | 139 | 139 | 135.19999 | 330513 |
| 1734975000 | 135.8 | -2.2 | -1.59 | 141.19999 | 141.19999 | 134.6 | 256555 |
| 1734715800 | 138 | -0.8 | -0.58 | 137.4 | 138.6 | 136 | 605437 |
| 1734629400 | 138.8 | -0.2 | -0.14 | 137.6 | 139.19999 | 137.19999 | 579557 |
| 1734543000 | 139 | 0.8 | 0.58 | 139.8 | 139.8 | 137.8 | 231297 |
| 1734456600 | 138.19999 | -2.8 | -1.99 | 140.19999 | 140.19999 | 137.4 | 271402 |
| 1734370200 | 141 | -2.8 | -1.95 | 144 | 144 | 139.6 | 235319 |
| 1734111000 | 143.8 | -2.6 | -1.78 | 144.4 | 146.19999 | 143.8 | 190475 |
| 1734024600 | 146.4 | -1.2 | -0.81 | 145.4 | 148.6 | 145.4 | 662128 |
| 1733938200 | 147.6 | 3 | 2.07 | 144.6 | 147.6 | 143.19999 | 441485 |
| 1733851800 | 144.6 | 0.6 | 0.42 | 144 | 145.4 | 143.4 | 328027 |
| 1733765400 | 144 | -0.8 | -0.55 | 144.19999 | 145.6 | 144 | 476342 |
| 1733506200 | 144.8 | 0.2 | 0.14 | 144.4 | 145.6 | 144 | 507984 |
| 1733419800 | 144.6 | 2.4 | 1.69 | 143.19999 | 145.19999 | 142.4 | 514227 |
| 1733333400 | 142.19999 | -0.6 | -0.42 | 146.19999 | 146.19999 | 140.6 | 631613 |
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
