We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.6 | 2.41286863271 | 149.2 | 155 | 148.2 | 789937 | 150.59312127 | DE |
| 4 | 14.6 | 10.5643994211 | 138.2 | 155.6 | 135.4 | 1692736 | 145.18225085 | DE |
| 12 | 6 | 4.08719346049 | 146.8 | 158.6 | 128.4 | 1650416 | 145.00087848 | DE |
| 26 | 0 | 0 | 152.8 | 158.6 | 128.4 | 1804801 | 144.05596312 | DE |
| 52 | 25.8 | 20.3149606299 | 127 | 163.2 | 122.8 | 1767003 | 142.39752771 | DE |
| 156 | 57.3 | 60 | 95.5 | 163.2 | 56.2 | 1372919 | 109.14774577 | DE |
| 260 | 23.8 | 18.4496124031 | 129 | 163.2 | 42.9 | 1413335 | 106.0328345 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 152.8 | 1.4 | 0.92 | 148.19999 | 152.8 | 148.19999 | 541425 |
| 1739467800 | 151.4 | 0.4 | 0.26 | 151.4 | 152.6 | 150.4 | 823877 |
| 1739381400 | 151 | 0.8 | 0.53 | 150 | 152.8 | 149.6 | 1281952 |
| 1739295000 | 150.19999 | 0 | 0.00 | 150.19999 | 151.4 | 149.4 | 748795 |
| 1739208600 | 150.19999 | 0.8 | 0.54 | 149.8 | 151.8 | 149.8 | 518175 |
| 1738949400 | 149.4 | -4.2 | -2.73 | 149.19999 | 155 | 149.19999 | 576886 |
| 1738863000 | 153.6 | 2 | 1.32 | 151.6 | 155.6 | 151 | 1261757 |
| 1738776600 | 151.6 | 3 | 2.02 | 145.19999 | 151.6 | 145.19999 | 1031036 |
| 1738690200 | 148.6 | 0.2 | 0.13 | 151 | 151 | 145.8 | 1675745 |
| 1738603800 | 148.4 | -1.4 | -0.93 | 147 | 148.4 | 144.8 | 1403302 |
| 1738344600 | 149.8 | 0 | 0.00 | 148 | 151.6 | 148 | 1017031 |
| 1738258200 | 149.8 | 4.4 | 3.03 | 144.6 | 149.8 | 144.6 | 1072243 |
| 1738171800 | 145.4 | -0.2 | -0.14 | 146 | 147.6 | 144.8 | 1039276 |
| 1738085400 | 145.6 | 1 | 0.69 | 143 | 147 | 143 | 1567087 |
| 1737999000 | 144.6 | -1.8 | -1.23 | 150 | 150 | 143.4 | 1320294 |
| 1737739800 | 146.4 | -1 | -0.68 | 146.19999 | 148.8 | 144.6 | 1691313 |
| 1737653400 | 147.4 | 0.6 | 0.41 | 146 | 147.6 | 145.19999 | 1952340 |
| 1737567000 | 146.8 | 3.4 | 2.37 | 143.19999 | 148.19999 | 143.19999 | 1444041 |
| 1737480600 | 143.4 | 5 | 3.61 | 145 | 147.8 | 143 | 4930614 |
| 1737394200 | 138.4 | 0.4 | 0.29 | 137.8 | 138.4 | 135.4 | 6229321 |
| 1737135000 | 138 | -0.2 | -0.14 | 138.19999 | 140 | 137.19999 | 2269637 |
| 1737048600 | 138.19999 | 3.2 | 2.37 | 135.4 | 138.6 | 134 | 1209260 |
| 1736962200 | 135 | 6 | 4.65 | 131.8 | 135 | 130.19999 | 2655737 |
| 1736875800 | 129 | -1.4 | -1.07 | 133.8 | 133.8 | 128.4 | 2797368 |
| 1736789400 | 130.4 | 0.2 | 0.15 | 133.6 | 133.6 | 129.19999 | 6639260 |
| 1736530200 | 130.19999 | -8.2 | -5.92 | 140 | 140 | 130.19999 | 1818210 |
| 1736443800 | 138.4 | 0.2 | 0.14 | 140 | 140 | 133.8 | 2805151 |
| 1736357400 | 138.19999 | -5.2 | -3.63 | 145 | 145.4 | 138.19999 | 1631626 |
| 1736271000 | 143.4 | -3.6 | -2.45 | 150 | 150 | 143 | 1650558 |
| 1736184600 | 147 | 0.4 | 0.27 | 150 | 150 | 146 | 597187 |
| 1735925400 | 146.6 | -0.4 | -0.27 | 146.6 | 147 | 145 | 544756 |
| 1735839000 | 147 | -1.4 | -0.94 | 149.6 | 149.8 | 146.8 | 583608 |
| 1735666200 | 148.4 | 1.6 | 1.09 | 148.19999 | 149.8 | 147.8 | 174508 |
| 1735579800 | 146.8 | -2.2 | -1.48 | 148.19999 | 148.8 | 146 | 397002 |
| 1735320600 | 149 | -1 | -0.67 | 150.8 | 153.19999 | 147.8 | 299255 |
| 1735061400 | 150 | 2 | 1.35 | 148 | 150.4 | 148 | 298357 |
| 1734975000 | 148 | 0.6 | 0.41 | 151 | 151 | 146.8 | 757211 |
| 1734715800 | 147.4 | -0.6 | -0.41 | 145 | 147.8 | 144.8 | 1747243 |
| 1734629400 | 148 | -0.8 | -0.54 | 153 | 153 | 146 | 2070954 |
| 1734543000 | 148.8 | 0.8 | 0.54 | 146.4 | 149.6 | 146.4 | 909941 |
| 1734456600 | 148 | -3.2 | -2.12 | 150.19999 | 150.19999 | 146.6 | 1768016 |
| 1734370200 | 151.19999 | 0.8 | 0.53 | 153.6 | 153.6 | 149 | 483593 |
| 1734111000 | 150.4 | -1 | -0.66 | 150 | 151.8 | 149.6 | 549677 |
| 1734024600 | 151.4 | -2.4 | -1.56 | 157.19999 | 157.19999 | 150.8 | 1580438 |
| 1733938200 | 153.8 | -0.6 | -0.39 | 153.4 | 154.8 | 152.4 | 1086442 |
| 1733851800 | 154.4 | -0.6 | -0.39 | 156 | 156 | 153 | 1432427 |
| 1733765400 | 155 | -1 | -0.64 | 156.8 | 156.8 | 153 | 1115182 |
| 1733506200 | 156 | 11 | 7.59 | 144.4 | 158.6 | 144.4 | 12379358 |
| 1733419800 | 145 | -2 | -1.36 | 145.8 | 148 | 143 | 1726620 |
| 1733333400 | 147 | 1 | 0.68 | 142.8 | 147.6 | 142.8 | 606563 |
| 1733247000 | 146 | 2.6 | 1.81 | 141 | 147 | 141 | 517395 |
| 1733160600 | 143.4 | -2.8 | -1.92 | 149.6 | 149.6 | 143.4 | 546394 |
| 1732901400 | 146.19999 | -0.2 | -0.14 | 144 | 148.4 | 144 | 1240243 |
| 1732815000 | 146.4 | 1.4 | 0.97 | 146.8 | 146.8 | 145.19999 | 381523 |
| 1732728600 | 145 | -1.4 | -0.96 | 150.4 | 150.4 | 144 | 748462 |
| 1732642200 | 146.4 | -1.8 | -1.21 | 148.19999 | 148.4 | 146 | 1077156 |
| 1732555800 | 148.19999 | 1.6 | 1.09 | 148.19999 | 148.8 | 144.4 | 2892358 |
| 1732296600 | 146.6 | 0.2 | 0.14 | 146.8 | 147.6 | 145.4 | 499971 |
| 1732210200 | 146.4 | 0.6 | 0.41 | 144 | 146.4 | 144 | 1169422 |
| 1732123800 | 145.8 | -7 | -4.58 | 155 | 155 | 145.8 | 1421880 |
| 1732037400 | 152.8 | 1.6 | 1.06 | 151 | 153 | 149.8 | 922149 |
| 1731951000 | 151.19999 | -1 | -0.66 | 152 | 152.6 | 149.19999 | 1252245 |
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
