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 | 5.48780487805 | 164 | 184 | 164 | 63268 | 177.23891646 | DE |
| 4 | 31.4 | 22.1751412429 | 141.6 | 184 | 132 | 28677 | 156.13742798 | DE |
| 12 | 26.2 | 17.8474114441 | 146.8 | 184 | 131.5 | 22269 | 146.79779856 | DE |
| 26 | 40.1 | 30.173062453 | 132.9 | 184 | 122.3 | 21538 | 143.83114608 | DE |
| 52 | 50.2 | 40.8794788274 | 122.8 | 184 | 120.2 | 27166 | 142.65761663 | DE |
| 156 | 50.2 | 40.8794788274 | 122.8 | 184 | 120.2 | 27166 | 142.65761663 | DE |
| 260 | 50.2 | 40.8794788274 | 122.8 | 184 | 120.2 | 27166 | 142.65761663 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 173 | -2.4 | -1.37 | 177.4 | 177.9 | 172.3 | 16163 |
| 1735320600 | 175.4 | -0.6 | -0.34 | 175.8 | 179.4 | 174.7 | 19994 |
| 1735061400 | 176 | -1.7 | -0.96 | 176.4 | 179.8 | 175.4 | 24429 |
| 1734975000 | 177.7 | 21.3 | 13.62 | 164 | 184 | 164 | 145381 |
| 1734715800 | 156.4 | 3.3 | 2.16 | 152 | 157.3 | 150.8 | 40856 |
| 1734629400 | 153.1 | 3.4 | 2.27 | 144.9 | 153.3 | 144.6 | 43048 |
| 1734543000 | 149.69999 | 15.7 | 11.72 | 137.69999 | 150.8 | 137.69999 | 80871 |
| 1734456600 | 134 | -1.5 | -1.11 | 134.6 | 136 | 134 | 9249 |
| 1734370200 | 135.5 | -0.5 | -0.37 | 134.3 | 135.9 | 133.8 | 8514 |
| 1734111000 | 136 | 1.7 | 1.27 | 134.19999 | 137.9 | 134.19999 | 10116 |
| 1734024600 | 134.3 | 0.2 | 0.15 | 134.19999 | 138.19999 | 133.19999 | 14370 |
| 1733938200 | 134.1 | 2 | 1.51 | 132.1 | 134.19999 | 132 | 11001 |
| 1733851800 | 132.1 | -3.5 | -2.58 | 134.8 | 135.19999 | 132 | 17037 |
| 1733765400 | 135.6 | -4 | -2.87 | 139.4 | 140.69999 | 135.6 | 10715 |
| 1733506200 | 139.6 | 1.5 | 1.09 | 137.1 | 140.3 | 137.1 | 9067 |
| 1733419800 | 138.1 | 4.9 | 3.68 | 134 | 138.1 | 134 | 15776 |
| 1733333400 | 133.19999 | -4.5 | -3.27 | 137.4 | 137.4 | 132.3 | 29691 |
| 1733247000 | 137.69999 | -0.1 | -0.07 | 137 | 137.8 | 136.6 | 10631 |
| 1733160600 | 137.8 | -5 | -3.50 | 141.6 | 142.3 | 137.69999 | 15432 |
| 1732901400 | 142.8 | 1.7 | 1.20 | 141 | 143.3 | 140.8 | 7657 |
| 1732815000 | 141.1 | -0.5 | -0.35 | 141.6 | 144.69999 | 141.1 | 17471 |
| 1732728600 | 141.6 | -1.3 | -0.91 | 142.8 | 144.19999 | 141.1 | 17138 |
| 1732642200 | 142.9 | -0.5 | -0.35 | 142 | 143.5 | 140.19999 | 14451 |
| 1732555800 | 143.4 | 6.2 | 4.52 | 137.5 | 143.4 | 137.1 | 44302 |
| 1732296600 | 137.19999 | -1.2 | -0.87 | 139 | 139.6 | 136.5 | 10218 |
| 1732210200 | 138.4 | 0.6 | 0.44 | 138 | 139 | 135.8 | 12969 |
| 1732123800 | 137.8 | 3.1 | 2.30 | 135 | 139 | 134.8 | 30930 |
| 1732037400 | 134.69999 | -2.8 | -2.04 | 137.19999 | 138.4 | 133.69999 | 16400 |
| 1731951000 | 137.5 | 1.6 | 1.18 | 135.19999 | 138.19999 | 133 | 24123 |
| 1731691800 | 135.9 | 0.5 | 0.37 | 135.4 | 137.19999 | 134.5 | 11051 |
| 1731605400 | 135.4 | 0.2 | 0.15 | 138.6 | 138.6 | 133.4 | 33433 |
| 1731519000 | 135.19999 | 0 | 0.00 | 135.19999 | 135.19999 | 135.19999 | 0 |
| 1731432600 | 135.19999 | -4.4 | -3.15 | 138.9 | 138.9 | 131.5 | 67476 |
| 1731346200 | 139.6 | 1.1 | 0.79 | 139 | 141 | 139 | 14982 |
| 1731087000 | 138.5 | -0.2 | -0.14 | 138.8 | 141 | 137.8 | 22496 |
| 1731000600 | 138.69999 | 1.5 | 1.09 | 136.4 | 140.4 | 136.4 | 13840 |
| 1730914200 | 137.19999 | -1.7 | -1.22 | 138.9 | 141.6 | 137 | 15859 |
| 1730827800 | 138.9 | -0.5 | -0.36 | 139.4 | 140.3 | 136.6 | 13774 |
| 1730741400 | 139.4 | -2 | -1.41 | 141.4 | 142 | 138.3 | 15189 |
| 1730482200 | 141.4 | -3 | -2.08 | 143.9 | 143.9 | 140 | 15398 |
| 1730395800 | 144.4 | -1.6 | -1.10 | 145.6 | 145.8 | 142.1 | 21562 |
| 1730309400 | 146 | 1 | 0.69 | 145.6 | 146.19999 | 141.4 | 29081 |
| 1730223000 | 145 | -5.7 | -3.78 | 143.1 | 145 | 134 | 55491 |
| 1730136600 | 150.69999 | 8.5 | 5.98 | 142.19999 | 150.8 | 142.19999 | 27389 |
| 1729873800 | 142.19999 | 3.6 | 2.60 | 138.69999 | 142.69999 | 138 | 10226 |
| 1729787400 | 138.6 | 1.1 | 0.80 | 137.9 | 143.1 | 137.9 | 16035 |
| 1729701000 | 137.5 | -4.9 | -3.44 | 142.4 | 142.6 | 137.5 | 12866 |
| 1729614600 | 142.4 | 2.3 | 1.64 | 140.19999 | 143.1 | 139.19999 | 10485 |
| 1729528200 | 140.1 | -0.9 | -0.64 | 141 | 143.4 | 139.6 | 12322 |
| 1729269000 | 141 | 3.5 | 2.55 | 138.1 | 141.5 | 138.1 | 8073 |
| 1729182600 | 137.5 | -3.8 | -2.69 | 142.69999 | 144.19999 | 137.5 | 20529 |
| 1729096200 | 141.3 | 3.6 | 2.61 | 137.19999 | 141.69999 | 136.8 | 16366 |
| 1729009800 | 137.69999 | -1.2 | -0.86 | 139.3 | 140.4 | 136.69999 | 14529 |
| 1728923400 | 138.9 | -1.7 | -1.21 | 141 | 142.3 | 137.69999 | 13275 |
| 1728664200 | 140.6 | 0.3 | 0.21 | 139.8 | 142.19999 | 139.5 | 13707 |
| 1728577800 | 140.3 | -3.7 | -2.57 | 144.3 | 144.3 | 140.3 | 10400 |
| 1728491400 | 144 | -0.6 | -0.41 | 144.8 | 145 | 142.6 | 7798 |
| 1728405000 | 144.6 | 1.6 | 1.12 | 142.6 | 145.4 | 142.4 | 13960 |
| 1728318600 | 143 | -2.4 | -1.65 | 146.8 | 147 | 142.5 | 19876 |
| 1728059400 | 145.4 | -1.8 | -1.22 | 147.1 | 148.8 | 143.5 | 19931 |
| 1727973000 | 147.19999 | -3.2 | -2.13 | 150.19999 | 150.5 | 147.19999 | 11056 |
| 1727886600 | 150.4 | -3.6 | -2.34 | 153.8 | 153.8 | 148.9 | 21735 |
| 1727800200 | 154 | 0 | 0.00 | 154.1 | 160 | 151.5 | 30475 |
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
