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 | -7 | -3.64583333333 | 192 | 192 | 183.5 | 174027 | 186.78461626 | DE |
| 4 | 1 | 0.54347826087 | 184 | 192 | 183.5 | 186191 | 188.2291799 | DE |
| 12 | 4.5 | 2.49307479224 | 180.5 | 192.5 | 174.5 | 236480 | 185.29673089 | DE |
| 26 | -1 | -0.537634408602 | 186 | 204 | 174.5 | 222997 | 188.62893319 | DE |
| 52 | 31 | 20.1298701299 | 154 | 204 | 153 | 285137 | 176.88212804 | DE |
| 156 | -10 | -5.12820512821 | 195 | 252 | 145 | 264000 | 190.09153064 | DE |
| 260 | 25 | 15.625 | 160 | 252 | 107 | 241595 | 186.50398307 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 185 | 1.5 | 0.82 | 184.5 | 185.5 | 184 | 57094 |
| 1741282200 | 183.5 | -2 | -1.08 | 186 | 186 | 183.5 | 98335 |
| 1741195800 | 185.5 | -2 | -1.07 | 184 | 188 | 183.5 | 203496 |
| 1741109400 | 187.5 | -2 | -1.06 | 187.5 | 188 | 186 | 350914 |
| 1741023000 | 189.5 | 2 | 1.07 | 192 | 192 | 187.5 | 160294 |
| 1740763800 | 187.5 | -1.5 | -0.79 | 184 | 189.5 | 184 | 88802 |
| 1740677400 | 189 | -1.5 | -0.79 | 189 | 192 | 189 | 508879 |
| 1740591000 | 190.5 | 3.5 | 1.87 | 190 | 191.5 | 190 | 277192 |
| 1740504600 | 187 | -2 | -1.06 | 187.5 | 188.5 | 186.5 | 444837 |
| 1740418200 | 189 | 0 | 0.00 | 190 | 190 | 188.5 | 75053 |
| 1740159000 | 189 | 2.5 | 1.34 | 189 | 189 | 187.5 | 113789 |
| 1740072600 | 186.5 | -3.5 | -1.84 | 191 | 191 | 186.5 | 252502 |
| 1739986200 | 190 | 3 | 1.60 | 187 | 190 | 187 | 110289 |
| 1739899800 | 187 | -2.5 | -1.32 | 188.5 | 189 | 187 | 135948 |
| 1739813400 | 189.5 | 0 | 0.00 | 188 | 189.5 | 188 | 120737 |
| 1739554200 | 189.5 | 0.5 | 0.26 | 188 | 191.5 | 188 | 198442 |
| 1739467800 | 189 | -1 | -0.53 | 188.5 | 191 | 188.5 | 130848 |
| 1739381400 | 190 | 1 | 0.53 | 190 | 190 | 190 | 90762 |
| 1739295000 | 189 | -1 | -0.53 | 192 | 192 | 188.5 | 98719 |
| 1739208600 | 190 | 1 | 0.53 | 184 | 190 | 184 | 206885 |
| 1738949400 | 189 | 0 | 0.00 | 190 | 191.5 | 189 | 269746 |
| 1738863000 | 189 | 1 | 0.53 | 192 | 192 | 187.5 | 370208 |
| 1738776600 | 188 | 1 | 0.53 | 188 | 191.5 | 187 | 503370 |
| 1738690200 | 187 | -1 | -0.53 | 188 | 189 | 187 | 374920 |
| 1738603800 | 188 | 0 | 0.00 | 186 | 188 | 185 | 287624 |
| 1738344600 | 188 | -1 | -0.53 | 189 | 189 | 188 | 82397 |
| 1738258200 | 189 | 2.5 | 1.34 | 188 | 189 | 188 | 59659 |
| 1738171800 | 186.5 | 1 | 0.54 | 187 | 187.5 | 186.5 | 110475 |
| 1738085400 | 185.5 | 0.5 | 0.27 | 185 | 189 | 184 | 596882 |
| 1737999000 | 185 | -6 | -3.14 | 188 | 188 | 185 | 171286 |
| 1737739800 | 191 | -1 | -0.52 | 188.5 | 191 | 188.5 | 104102 |
| 1737653400 | 192 | 1 | 0.52 | 187.5 | 192 | 187.5 | 168577 |
| 1737567000 | 191 | 0 | 0.00 | 186 | 192.5 | 186 | 474107 |
| 1737480600 | 191 | 1 | 0.53 | 186 | 191 | 186 | 249854 |
| 1737394200 | 190 | -0.5 | -0.26 | 185 | 190 | 185 | 140760 |
| 1737135000 | 190.5 | 2.5 | 1.33 | 186 | 190.5 | 186 | 154642 |
| 1737048600 | 188 | 0.75 | 0.40 | 186 | 188.5 | 186 | 206864 |
| 1736962200 | 187.25 | 4.25 | 2.32 | 183 | 187.5 | 183 | 198541 |
| 1736875800 | 183 | 2.5 | 1.39 | 181.5 | 183 | 181.5 | 281560 |
| 1736789400 | 180.5 | -1 | -0.55 | 180 | 182 | 180 | 534424 |
| 1736530200 | 181.5 | -2 | -1.09 | 181.5 | 182.5 | 180 | 735653 |
| 1736443800 | 183.5 | 0 | 0.00 | 183.5 | 183.5 | 183.5 | 145063 |
| 1736357400 | 183.5 | -2 | -1.08 | 185.5 | 186 | 183.5 | 156903 |
| 1736271000 | 185.5 | -1 | -0.54 | 188 | 188 | 185.5 | 229374 |
| 1736184600 | 186.5 | -1.5 | -0.80 | 179.5 | 189 | 179.5 | 233977 |
| 1735925400 | 188 | 4 | 2.17 | 185 | 188 | 185 | 74043 |
| 1735839000 | 184 | 8.5 | 4.84 | 180 | 188.5 | 179.5 | 297687 |
| 1735666200 | 175.5 | -5 | -2.77 | 175.5 | 175.5 | 175.5 | 24247 |
| 1735579800 | 180.5 | -1 | -0.55 | 176.5 | 185.5 | 176.5 | 59183 |
| 1735320600 | 181.5 | 1.5 | 0.83 | 182 | 182.5 | 181.5 | 115950 |
| 1735061400 | 180 | -0.5 | -0.28 | 182 | 182 | 180 | 6888 |
| 1734975000 | 180.5 | -2 | -1.10 | 181 | 181 | 180.5 | 135649 |
| 1734715800 | 182.5 | 3.5 | 1.96 | 177 | 182.5 | 176 | 438129 |
| 1734629400 | 179 | 2 | 1.13 | 177 | 179.5 | 174.5 | 149197 |
| 1734543000 | 177 | 2 | 1.14 | 174.5 | 181 | 174.5 | 668722 |
| 1734456600 | 175 | -1 | -0.57 | 176 | 177 | 175 | 430389 |
| 1734370200 | 176 | -7.25 | -3.96 | 180.5 | 180.5 | 175.5 | 514512 |
| 1734111000 | 183.25 | -3.75 | -2.01 | 184 | 184 | 181 | 221233 |
| 1734024600 | 187 | -2 | -1.06 | 187 | 188 | 184 | 348441 |
| 1733938200 | 189 | 0 | 0.00 | 189 | 189 | 188.5 | 388864 |
| 1733851800 | 189 | -1 | -0.53 | 189.5 | 189.5 | 188.5 | 164388 |
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
