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 | 6 | 4.09556313993 | 146.5 | 155 | 146.5 | 881105 | 151.61836844 | DE |
| 4 | 13 | 9.31899641577 | 139.5 | 155 | 138.5 | 573749 | 146.371649 | DE |
| 12 | 7.5 | 5.1724137931 | 145 | 155 | 135.5 | 446575 | 142.79948067 | DE |
| 26 | 13 | 9.31899641577 | 139.5 | 155 | 135 | 369426 | 143.06326496 | DE |
| 52 | 24.5 | 19.140625 | 128 | 155 | 126 | 333489 | 141.27871259 | DE |
| 156 | -22.7 | -12.9566210046 | 175.2 | 188 | 104.2 | 331929 | 138.54716977 | DE |
| 260 | -1037.5 | -87.1848739496 | 1190 | 2160 | 104.2 | 257090 | 232.7716587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 152.5 | -1.5 | -0.97 | 154 | 154 | 152.5 | 146537 |
| 1737653400 | 154 | 1 | 0.65 | 155 | 155 | 153 | 1305962 |
| 1737567000 | 153 | 3.5 | 2.34 | 150 | 153 | 150 | 1586032 |
| 1737480600 | 149.5 | 2 | 1.36 | 148 | 149.5 | 148 | 610246 |
| 1737394200 | 147.5 | 1 | 0.68 | 150 | 150 | 147.5 | 614434 |
| 1737135000 | 146.5 | 0.5 | 0.34 | 146.5 | 147 | 146.5 | 288850 |
| 1737048600 | 146 | 2.25 | 1.57 | 144 | 146 | 144 | 1016073 |
| 1736962200 | 143.75 | 1.75 | 1.23 | 142 | 143.75 | 142 | 481423 |
| 1736875800 | 142 | 1 | 0.71 | 142.5 | 142.5 | 142 | 191279 |
| 1736789400 | 141 | -2 | -1.40 | 141.5 | 141.5 | 140.5 | 253419 |
| 1736530200 | 143 | 1 | 0.70 | 142 | 143 | 142 | 2181397 |
| 1736443800 | 142 | 0.5 | 0.35 | 142.5 | 142.5 | 142 | 85287 |
| 1736357400 | 141.5 | 0 | 0.00 | 141.5 | 142 | 141 | 226371 |
| 1736271000 | 141.5 | -0.5 | -0.35 | 143 | 143 | 141 | 1117191 |
| 1736184600 | 142 | 1 | 0.71 | 142 | 143 | 141.5 | 345369 |
| 1735925400 | 141 | -1 | -0.70 | 141 | 141.5 | 141 | 178362 |
| 1735839000 | 142 | 1.5 | 1.07 | 140.5 | 142 | 140.5 | 79155 |
| 1735666200 | 140.5 | 1.5 | 1.08 | 139 | 140.5 | 138.5 | 100098 |
| 1735579800 | 139 | -1.5 | -1.07 | 139 | 139 | 139 | 127766 |
| 1735320600 | 140.5 | 1 | 0.72 | 139.5 | 141 | 139.5 | 112516 |
| 1735061400 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 42942 |
| 1734975000 | 139.5 | 0 | 0.00 | 139.5 | 141 | 139.5 | 47870 |
| 1734715800 | 139.5 | 1 | 0.72 | 139.5 | 139.5 | 138.5 | 66687 |
| 1734629400 | 138.5 | -2.5 | -1.77 | 139.5 | 139.5 | 138.5 | 38934 |
| 1734543000 | 141 | 0 | 0.00 | 141.5 | 142.5 | 141 | 544847 |
| 1734456600 | 141 | -0.5 | -0.35 | 141 | 141 | 141 | 111184 |
| 1734370200 | 141.5 | -1.25 | -0.88 | 142 | 142 | 141.5 | 1834893 |
| 1734111000 | 142.75 | 0.75 | 0.53 | 142 | 142.75 | 142 | 175851 |
| 1734024600 | 142 | 0.5 | 0.35 | 141.5 | 142 | 141.5 | 245768 |
| 1733938200 | 141.5 | 1 | 0.71 | 141.5 | 142 | 141 | 318324 |
| 1733851800 | 140.5 | -1.5 | -1.06 | 141 | 141.5 | 140.5 | 1172179 |
| 1733765400 | 142 | 0.5 | 0.35 | 141.5 | 142 | 141.5 | 439740 |
| 1733506200 | 141.5 | -0.5 | -0.35 | 141 | 142 | 141 | 280814 |
| 1733419800 | 142 | 0 | 0.00 | 142 | 142 | 142 | 339148 |
| 1733333400 | 142 | 1.5 | 1.07 | 141 | 142 | 141 | 1113660 |
| 1733247000 | 140.5 | 1.5 | 1.08 | 139.5 | 140.5 | 139.5 | 362707 |
| 1733160600 | 139 | 2.5 | 1.83 | 136.5 | 139 | 136.5 | 1616305 |
| 1732901400 | 136.5 | 1 | 0.74 | 136 | 137.5 | 136 | 360666 |
| 1732815000 | 135.5 | -0.5 | -0.37 | 136.5 | 137.5 | 135.5 | 775735 |
| 1732728600 | 136 | -2 | -1.45 | 138 | 138 | 136 | 471734 |
| 1732642200 | 138 | -0.5 | -0.36 | 138 | 138.5 | 138 | 144979 |
| 1732555800 | 138.5 | 1.5 | 1.09 | 138.5 | 139 | 138.5 | 598437 |
| 1732296600 | 137 | 0.5 | 0.37 | 136 | 138 | 136 | 138025 |
| 1732210200 | 136.5 | 0 | 0.00 | 136.5 | 137.5 | 136.5 | 198751 |
| 1732123800 | 136.5 | 0 | 0.00 | 136.5 | 137.5 | 136.5 | 240351 |
| 1732037400 | 136.5 | -2.5 | -1.80 | 139 | 140 | 136.5 | 277288 |
| 1731951000 | 139 | -1 | -0.71 | 143.5 | 143.5 | 139 | 214618 |
| 1731691800 | 140 | -1.5 | -1.06 | 141 | 141 | 140 | 131935 |
| 1731605400 | 141.5 | 1 | 0.71 | 142.5 | 142.5 | 140.5 | 248190 |
| 1731519000 | 140.5 | -2.5 | -1.75 | 143.5 | 143.5 | 140.5 | 314895 |
| 1731432600 | 143 | 0 | 0.00 | 143 | 146 | 143 | 82607 |
| 1731346200 | 143 | 0.5 | 0.35 | 143 | 143.5 | 143 | 268141 |
| 1731087000 | 142.5 | -1.5 | -1.04 | 143 | 143 | 142 | 162581 |
| 1731000600 | 144 | 2 | 1.41 | 142.5 | 144 | 142.5 | 350657 |
| 1730914200 | 142 | 0 | 0.00 | 145.5 | 145.5 | 142 | 641831 |
| 1730827800 | 142 | -1.5 | -1.05 | 143.5 | 143.5 | 142 | 25022 |
| 1730741400 | 143.5 | 0 | 0.00 | 145 | 145 | 143.5 | 411569 |
| 1730482200 | 143.5 | -1.5 | -1.03 | 145 | 145 | 143.5 | 52218 |
| 1730395800 | 145 | 0.5 | 0.35 | 145.5 | 145.5 | 145 | 125740 |
| 1730309400 | 144.5 | -1.5 | -1.03 | 143.5 | 145.5 | 143.5 | 110950 |
| 1730223000 | 146 | -0.5 | -0.34 | 144.5 | 147 | 144.5 | 464223 |
| 1730136600 | 146.5 | 2.5 | 1.74 | 146 | 147 | 146 | 377425 |
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
