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 | 0.8 | 0.599700149925 | 133.4 | 138.6 | 131 | 264249 | 136.51030891 | DE |
| 4 | -6.3 | -4.48398576512 | 140.5 | 147 | 129.8 | 232872 | 138.55439806 | DE |
| 12 | 14.2 | 11.8333333333 | 120 | 157 | 118.5 | 299102 | 140.61400209 | DE |
| 26 | 16.2 | 13.7288135593 | 118 | 157 | 93.2 | 280471 | 126.1390028 | DE |
| 52 | 30.7 | 29.6618357488 | 103.5 | 157 | 93.2 | 259395 | 123.82385157 | DE |
| 156 | 100.2 | 294.705882353 | 34 | 157 | 15.25 | 260165 | 74.43858868 | DE |
| 260 | 75.2 | 127.457627119 | 59 | 157 | 15.25 | 248809 | 73.55034858 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 134.19999 | -1.8 | -1.32 | 135.19999 | 136 | 133.6 | 159476 |
| 1744821000 | 136 | -2 | -1.45 | 138 | 138 | 135.8 | 231714 |
| 1744734600 | 138 | 0.2 | 0.15 | 137 | 138 | 134.6 | 550323 |
| 1744648200 | 137.8 | 2 | 1.47 | 135.19999 | 138.6 | 135 | 213703 |
| 1744389000 | 135.8 | 3.8 | 2.88 | 137 | 137 | 131 | 129199 |
| 1744302600 | 132 | -0.4 | -0.30 | 133.4 | 134.6 | 132 | 196307 |
| 1744216200 | 132.4 | -4.8 | -3.50 | 135.4 | 135.4 | 132.19999 | 174702 |
| 1744129800 | 137.19999 | 4.8 | 3.63 | 135.6 | 138.6 | 135.4 | 127204 |
| 1744043400 | 132.4 | -7 | -5.02 | 137 | 137 | 129.8 | 372973 |
| 1743784200 | 139.4 | -1.2 | -0.85 | 140.19999 | 143.22399 | 137.5496 | 597123 |
| 1743697800 | 140.6 | -0.2 | -0.14 | 140 | 141.4 | 139 | 344881 |
| 1743611400 | 140.8 | -0.2 | -0.14 | 140 | 141.4 | 140 | 110278 |
| 1743525000 | 141 | 1 | 0.71 | 140 | 142 | 140 | 66391 |
| 1743438600 | 140 | -3.5 | -2.44 | 140 | 144.5 | 140 | 308527 |
| 1743183000 | 143.5 | 1 | 0.70 | 144 | 145.5 | 140.5 | 67689 |
| 1743096600 | 142.5 | -1 | -0.70 | 143.5 | 143.5 | 140 | 354838 |
| 1743010200 | 143.5 | -1 | -0.69 | 143 | 143.5 | 140.5 | 151100 |
| 1742923800 | 144.5 | 3 | 2.12 | 147 | 147 | 142.5 | 133399 |
| 1742837400 | 141.5 | 4.5 | 3.28 | 137 | 143.5 | 137 | 332994 |
| 1742578200 | 137 | -3 | -2.14 | 141.5 | 141.5 | 137 | 119828 |
| 1742491800 | 140 | -0.5 | -0.36 | 140.5 | 141.5 | 138.5 | 74274 |
| 1742405400 | 140.5 | -2 | -1.40 | 142 | 142 | 140.5 | 73252 |
| 1742319000 | 142.5 | -1.5 | -1.04 | 144 | 144 | 141.5 | 89273 |
| 1742232600 | 144 | 0 | 0.00 | 144 | 145.5 | 142 | 117238 |
| 1741973400 | 144 | 2.5 | 1.77 | 138 | 144.5 | 138 | 72215 |
| 1741887000 | 141.5 | 0.5 | 0.35 | 139 | 144 | 139 | 124027 |
| 1741800600 | 141 | 3 | 2.17 | 139 | 141.5 | 139 | 123495 |
| 1741714200 | 138 | -3.5 | -2.47 | 142.5 | 142.5 | 138 | 236938 |
| 1741627800 | 141.5 | -6 | -4.07 | 147.5 | 149 | 141.5 | 626761 |
| 1741368600 | 147.5 | 2 | 1.37 | 149 | 149 | 144 | 348464 |
| 1741282200 | 145.5 | 2.5 | 1.75 | 145 | 148 | 143.5 | 417539 |
| 1741195800 | 143 | 1 | 0.70 | 142 | 146 | 142 | 287103 |
| 1741109400 | 142 | 0 | 0.00 | 145 | 145 | 140 | 539034 |
| 1741023000 | 142 | -3 | -2.07 | 148 | 148 | 142 | 233319 |
| 1740763800 | 145 | -2 | -1.36 | 146 | 146.5 | 143 | 339627 |
| 1740677400 | 147 | -0.5 | -0.34 | 147.5 | 148.5 | 146 | 325526 |
| 1740591000 | 147.5 | 1 | 0.68 | 147 | 149.5 | 146 | 435454 |
| 1740504600 | 146.5 | 4 | 2.81 | 141 | 151 | 138 | 1023375 |
| 1740418200 | 142.5 | -1.5 | -1.04 | 145 | 145 | 140 | 161393 |
| 1740159000 | 144 | 0.5 | 0.35 | 145 | 145 | 138 | 288964 |
| 1740072600 | 143.5 | -7 | -4.65 | 148.5 | 148.5 | 143 | 165267 |
| 1739986200 | 150.5 | -3 | -1.95 | 151 | 154 | 150 | 107841 |
| 1739899800 | 153.5 | 0 | 0.00 | 153.5 | 155 | 153 | 91884 |
| 1739813400 | 153.5 | -2 | -1.29 | 151 | 157 | 151 | 181725 |
| 1739554200 | 155.5 | 4.5 | 2.98 | 147 | 156.5 | 147 | 405686 |
| 1739467800 | 151 | 3.5 | 2.37 | 147 | 155.5 | 146.5 | 552879 |
| 1739381400 | 147.5 | 12 | 8.86 | 139 | 147.5 | 137 | 1106291 |
| 1739295000 | 135.5 | 1 | 0.74 | 134.5 | 136 | 134 | 776439 |
| 1739208600 | 134.5 | 0.5 | 0.37 | 134.5 | 135 | 133 | 496636 |
| 1738949400 | 134 | -2 | -1.47 | 137 | 137 | 134 | 543823 |
| 1738863000 | 136 | 1 | 0.74 | 135 | 139 | 133 | 172674 |
| 1738776600 | 135 | 0.5 | 0.37 | 135 | 135 | 134 | 145095 |
| 1738690200 | 134.5 | 1 | 0.75 | 135 | 135 | 133 | 77611 |
| 1738603800 | 133.5 | -4 | -2.91 | 136 | 136 | 132.5 | 240721 |
| 1738344600 | 137.5 | 0 | 0.00 | 140 | 140 | 134 | 165102 |
| 1738258200 | 137.5 | 3 | 2.23 | 135 | 139 | 135 | 149833 |
| 1738171800 | 134.5 | 1 | 0.75 | 133.5 | 140 | 133 | 378285 |
| 1738085400 | 133.5 | 5.5 | 4.30 | 128 | 136 | 128 | 445214 |
| 1737999000 | 128 | -2 | -1.54 | 129.5 | 129.5 | 126 | 433360 |
| 1737739800 | 130 | 3 | 2.36 | 127.5 | 130.5 | 126.5 | 412124 |
| 1737653400 | 127 | 9.5 | 8.09 | 120 | 127 | 118.5 | 377199 |
| 1737567000 | 117.5 | -5 | -4.08 | 123 | 123 | 116.5 | 562591 |
| 1737480600 | 122.5 | -14.5 | -10.58 | 137 | 137 | 121.5 | 880297 |
| 1737394200 | 137 | 12.5 | 10.04 | 125 | 137 | 125 | 696888 |
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
