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 | 0.5 | 0.348432055749 | 143.5 | 144.5 | 140 | 260260 | 143.00118113 | DE |
| 4 | -1 | -0.689655172414 | 145 | 148 | 135 | 90375 | 142.56375698 | DE |
| 12 | -3 | -2.04081632653 | 147 | 151 | 126 | 71282 | 141.3268781 | DE |
| 26 | 12 | 9.09090909091 | 132 | 156 | 126 | 66766 | 144.20591083 | DE |
| 52 | 17 | 13.3858267717 | 127 | 156 | 109.5 | 102032 | 127.82697852 | DE |
| 156 | -76 | -34.5454545455 | 220 | 222 | 92 | 67736 | 123.75860153 | DE |
| 260 | -83 | -36.563876652 | 227 | 228 | 92 | 64690 | 126.64631733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 144 | -0.5 | -0.35 | 144 | 144 | 144 | 3030 |
| 1738603800 | 144.5 | 1.5 | 1.05 | 144.5 | 144.5 | 144.5 | 972 |
| 1738344600 | 143 | 1 | 0.70 | 141 | 143 | 140 | 1270406 |
| 1738258200 | 142 | -0.5 | -0.35 | 140 | 142 | 140 | 4760 |
| 1738171800 | 142.5 | -1 | -0.70 | 142.5 | 142.5 | 142.5 | 7742 |
| 1738085400 | 143.5 | 1 | 0.70 | 143.5 | 143.5 | 143.5 | 17420 |
| 1737999000 | 142.5 | 0.5 | 0.35 | 142 | 144 | 142 | 223298 |
| 1737739800 | 142 | 0.5 | 0.35 | 142 | 142 | 142 | 599 |
| 1737653400 | 141.5 | -1 | -0.70 | 139 | 141.5 | 139 | 14479 |
| 1737567000 | 142.5 | 2 | 1.42 | 139 | 142.5 | 139 | 3149 |
| 1737480600 | 140.5 | 1 | 0.72 | 139 | 140.5 | 139 | 28839 |
| 1737394200 | 139.5 | -1 | -0.71 | 138 | 139.5 | 136 | 8047 |
| 1737135000 | 140.5 | -1 | -0.71 | 135 | 145 | 135 | 63753 |
| 1737048600 | 141.5 | 1 | 0.71 | 143 | 143 | 141.5 | 9343 |
| 1736962200 | 140.5 | -1.5 | -1.06 | 139 | 140.5 | 139 | 42800 |
| 1736875800 | 142 | 3 | 2.16 | 143 | 148 | 139 | 3722 |
| 1736789400 | 139 | -5 | -3.47 | 140 | 140 | 139 | 14318 |
| 1736530200 | 144 | 1 | 0.70 | 143 | 144 | 139 | 17171 |
| 1736443800 | 143 | 3 | 2.14 | 143 | 143 | 143 | 11 |
| 1736357400 | 140 | 0 | 0.00 | 144 | 144 | 140 | 29402 |
| 1736271000 | 140 | -6 | -4.11 | 145 | 145 | 140 | 47273 |
| 1736184600 | 146 | 4 | 2.82 | 143 | 147 | 138 | 163674 |
| 1735925400 | 142 | 0 | 0.00 | 142 | 142 | 139 | 95601 |
| 1735839000 | 142 | 6 | 4.41 | 136 | 142 | 136 | 246375 |
| 1735666200 | 136 | 0.5 | 0.37 | 133 | 136 | 133 | 40578 |
| 1735579800 | 135.5 | -2.5 | -1.81 | 138 | 138 | 134 | 10693 |
| 1735320600 | 138 | 0 | 0.00 | 138 | 138 | 138 | 2056 |
| 1735061400 | 138 | 0 | 0.00 | 138 | 138 | 138 | 2 |
| 1734975000 | 138 | 0 | 0.00 | 138 | 138 | 133 | 5486 |
| 1734715800 | 138 | 4 | 2.99 | 133 | 138 | 128 | 102777 |
| 1734629400 | 134 | -5 | -3.60 | 136 | 136 | 134 | 54665 |
| 1734543000 | 139 | 1.5 | 1.09 | 136 | 139 | 135 | 41555 |
| 1734456600 | 137.5 | -2.5 | -1.79 | 135 | 137.5 | 135 | 5246 |
| 1734370200 | 140 | 0 | 0.00 | 140 | 140 | 140 | 28 |
| 1734111000 | 140 | 0 | 0.00 | 138 | 140 | 135 | 31200 |
| 1734024600 | 140 | 1 | 0.72 | 140 | 140 | 140 | 11163 |
| 1733938200 | 139 | 1 | 0.72 | 139 | 139 | 139 | 3915 |
| 1733851800 | 138 | 1 | 0.73 | 138 | 138 | 138 | 16886 |
| 1733765400 | 137 | -1 | -0.72 | 139 | 139 | 135 | 624068 |
| 1733506200 | 138 | 1.5 | 1.10 | 138 | 138 | 138 | 3973 |
| 1733419800 | 136.5 | -3.5 | -2.50 | 136.5 | 136.5 | 136.5 | 10806 |
| 1733333400 | 140 | 4 | 2.94 | 134 | 140 | 134 | 3149 |
| 1733247000 | 136 | -2 | -1.45 | 134 | 138 | 134 | 22590 |
| 1733160600 | 138 | -2 | -1.43 | 139 | 139 | 134 | 2125 |
| 1732901400 | 140 | 1 | 0.72 | 140 | 140 | 140 | 6455 |
| 1732815000 | 139 | 6 | 4.51 | 139 | 139 | 139 | 4294 |
| 1732728600 | 133 | -3 | -2.21 | 136 | 139 | 133 | 22599 |
| 1732642200 | 136 | 3.5 | 2.64 | 128 | 136 | 128 | 30415 |
| 1732555800 | 132.5 | -8.5 | -6.03 | 145 | 145 | 126 | 119691 |
| 1732296600 | 141 | 0.5 | 0.36 | 141 | 141 | 141 | 16436 |
| 1732210200 | 140.5 | -1 | -0.71 | 138 | 140.5 | 138 | 6036 |
| 1732123800 | 141.5 | 1.5 | 1.07 | 138 | 141.5 | 138 | 48 |
| 1732037400 | 140 | -6 | -4.11 | 145 | 147 | 138 | 28166 |
| 1731951000 | 146 | -1.5 | -1.02 | 147 | 151 | 145 | 351410 |
| 1731691800 | 147.5 | 1.5 | 1.03 | 147 | 147.5 | 147 | 35350 |
| 1731605400 | 146 | -2 | -1.35 | 145 | 148 | 145 | 99845 |
| 1731519000 | 148 | 4 | 2.78 | 148 | 148 | 148 | 8 |
| 1731432600 | 144 | -6.5 | -4.32 | 147 | 147 | 142 | 36194 |
| 1731346200 | 150.5 | 1.5 | 1.01 | 154 | 154 | 148 | 17816 |
| 1731087000 | 149 | 0.5 | 0.34 | 147 | 149 | 147 | 1842 |
| 1731000600 | 148.5 | 0.5 | 0.34 | 154 | 154 | 147 | 17287 |
| 1730914200 | 148 | 0 | 0.00 | 148 | 148 | 148 | 2431 |
| 1730827800 | 148 | 0 | 0.00 | 148 | 153 | 147 | 15024 |
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
