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 | 9.9 | 5.70276497696 | 173.6 | 183.9 | 170.8 | 5986334 | 176.78717339 | DE |
| 4 | 8.3 | 4.73744292237 | 175.2 | 183.9 | 170.8 | 4934617 | 177.17589936 | DE |
| 12 | -14.8 | -7.46343923348 | 198.3 | 204 | 170.8 | 5628434 | 186.09926672 | DE |
| 26 | -20.5 | -10.0490196078 | 204 | 210 | 170.8 | 5746096 | 195.46041605 | DE |
| 52 | -6.5 | -3.42105263158 | 190 | 210.8 | 170.8 | 6564582 | 195.24820314 | DE |
| 156 | -81.36646484 | -30.7198062575 | 264.86646484 | 276.50244505 | 155 | 4015548 | 198.47855053 | DE |
| 260 | -44.68354417 | -19.5822815938 | 228.18354417 | 283.20792518 | 131.0526924 | 3329023 | 206.28851128 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 183.5 | 2.6 | 1.44 | 181.6 | 183.9 | 181.5 | 5436486 |
| 1737048600 | 180.9 | 1.3 | 0.72 | 179.6 | 181.2 | 177.5 | 9162497 |
| 1736962200 | 179.6 | 6.6 | 3.82 | 175.3 | 180.5 | 175.3 | 6015095 |
| 1736875800 | 173 | -0.5 | -0.29 | 174.6 | 174.9 | 171.4 | 6316076 |
| 1736789400 | 173.5 | 0.7 | 0.41 | 172.7 | 174.7 | 172.3 | 4229536 |
| 1736530200 | 172.8 | -1.8 | -1.03 | 173.6 | 175 | 170.8 | 4208467 |
| 1736443800 | 174.6 | 2.1 | 1.22 | 171.8 | 175.4 | 170.9 | 5469270 |
| 1736357400 | 172.5 | -5.1 | -2.87 | 177.6 | 178.1 | 172.1 | 7631793 |
| 1736271000 | 177.6 | -0.4 | -0.22 | 177.5 | 180.1 | 177.4 | 4986999 |
| 1736184600 | 178 | -0.9 | -0.50 | 179.6 | 179.8 | 177.5 | 4293883 |
| 1735925400 | 178.9 | -0.9 | -0.50 | 180.1 | 180.2 | 178.2 | 2535419 |
| 1735839000 | 179.8 | -0.3 | -0.17 | 180.9 | 181.6 | 179.3 | 2388414 |
| 1735666200 | 180.1 | 1.2 | 0.67 | 181.9 | 181.9 | 178.4 | 2839001 |
| 1735579800 | 178.9 | -0.1 | -0.06 | 178.8 | 178.9 | 177.5 | 4783878 |
| 1735320600 | 179 | -0.5 | -0.28 | 179 | 179.6 | 177.8 | 2985629 |
| 1735061400 | 179.5 | 0.6 | 0.34 | 179.8 | 179.8 | 178.3 | 1770365 |
| 1734975000 | 178.9 | 0.5 | 0.28 | 177.4 | 178.9 | 176.8 | 3072202 |
| 1734715800 | 178.4 | 2.8 | 1.59 | 175.2 | 179.2 | 175 | 11199957 |
| 1734629400 | 175.6 | -5.7 | -3.14 | 179.9 | 180.2 | 175.3 | 6768828 |
| 1734543000 | 181.3 | 0.3 | 0.17 | 181.3 | 182 | 180.8 | 6087457 |
| 1734456600 | 181 | 0.1 | 0.06 | 179.5 | 181.3 | 178.7 | 5877142 |
| 1734370200 | 180.9 | -2.2 | -1.20 | 183 | 183.1 | 179.9 | 3988502 |
| 1734111000 | 183.1 | 0.6 | 0.33 | 182.1 | 183.5 | 182.1 | 4070555 |
| 1734024600 | 182.5 | 0 | 0.00 | 182.8 | 183.2 | 181.1 | 3460303 |
| 1733938200 | 182.5 | -2.1 | -1.14 | 184.2 | 185 | 182.4 | 7637873 |
| 1733851800 | 184.6 | -0.9 | -0.49 | 183.7 | 185 | 183 | 3889410 |
| 1733765400 | 185.5 | -2.8 | -1.49 | 189 | 189 | 184.9 | 14039754 |
| 1733506200 | 188.3 | 0 | 0.00 | 187.8 | 189.7 | 187.8 | 3582721 |
| 1733419800 | 188.3 | -4.2 | -2.18 | 189.1 | 189.7 | 187.8 | 10792088 |
| 1733333400 | 192.5 | 1.6 | 0.84 | 190 | 193 | 190 | 5289478 |
| 1733247000 | 190.9 | 0 | 0.00 | 190.2 | 192.1 | 190.2 | 12235198 |
| 1733160600 | 190.9 | -3.1 | -1.60 | 192.6 | 193.3 | 190 | 3556958 |
| 1732901400 | 194 | 0.5 | 0.26 | 194.2 | 194.2 | 192.8 | 4522026 |
| 1732815000 | 193.5 | -0.8 | -0.41 | 194.7 | 194.9 | 193.3 | 5939962 |
| 1732728600 | 194.3 | 4.3 | 2.26 | 190.9 | 194.6 | 189.8 | 4760158 |
| 1732642200 | 190 | -0.5 | -0.26 | 194.3 | 194.4 | 188.9 | 3719793 |
| 1732555800 | 190.5 | 1.1 | 0.58 | 191 | 191.1 | 188 | 4939303 |
| 1732296600 | 189.4 | 4.1 | 2.21 | 186.9 | 189.4 | 186 | 5007129 |
| 1732210200 | 185.3 | 0.4 | 0.22 | 184.8 | 185.8 | 183.8 | 5099180 |
| 1732123800 | 184.9 | -2.7 | -1.44 | 187.2 | 188.1 | 183.9 | 3123127 |
| 1732037400 | 187.6 | 1.8 | 0.97 | 186.9 | 187.7 | 185.6 | 3198166 |
| 1731951000 | 185.8 | -2.2 | -1.17 | 187.9 | 188 | 185.6 | 6081341 |
| 1731691800 | 188 | -0.7 | -0.37 | 187.9 | 189.2 | 187.8 | 4122536 |
| 1731605400 | 188.7 | 2.3 | 1.23 | 186.7 | 188.9 | 186.5 | 3649593 |
| 1731519000 | 186.4 | -2.5 | -1.32 | 188.4 | 188.5 | 185.5 | 6477968 |
| 1731432600 | 188.9 | -3.1 | -1.61 | 190.4 | 191.1 | 188.7 | 9225499 |
| 1731346200 | 192 | 0.8 | 0.42 | 192.2 | 193 | 191.4 | 4686201 |
| 1731087000 | 191.2 | 0.8 | 0.42 | 190.8 | 192.7 | 190.8 | 11960341 |
| 1731000600 | 190.4 | 0.6 | 0.32 | 190.7 | 191.8 | 189.6 | 5799252 |
| 1730914200 | 189.8 | -2.9 | -1.50 | 193.5 | 195.1 | 189.1 | 9632667 |
| 1730827800 | 192.7 | -1.1 | -0.57 | 193.4 | 194.4 | 192.7 | 4542863 |
| 1730741400 | 193.8 | -0.6 | -0.31 | 193 | 195.5 | 193 | 3239264 |
| 1730482200 | 194.4 | 0.4 | 0.21 | 193.5 | 195.6 | 192.6 | 4445406 |
| 1730395800 | 194 | -4.3 | -2.17 | 195.4 | 197.1 | 193.1 | 7254180 |
| 1730309400 | 198.3 | 2 | 1.02 | 195.7 | 204 | 195.7 | 8371287 |
| 1730223000 | 196.3 | -2.9 | -1.46 | 200.2 | 200.2 | 195.6 | 3940900 |
| 1730136600 | 199.2 | 1.2 | 0.61 | 197.9 | 199.9 | 197.9 | 5333366 |
| 1729873800 | 198 | 0.1 | 0.05 | 198.3 | 199.6 | 197.3 | 7205790 |
| 1729787400 | 197.9 | -1.8 | -0.90 | 200.2 | 200.2 | 197.9 | 7991644 |
| 1729701000 | 199.7 | -0.5 | -0.25 | 199.4 | 200.8 | 199 | 4403823 |
| 1729614600 | 200.2 | -1.6 | -0.79 | 199.3 | 201.8 | 199 | 9789580 |
| 1729528200 | 201.8 | -3 | -1.46 | 206.2 | 206.6 | 201.8 | 3909024 |
| 1729269000 | 204.8 | -3.8 | -1.82 | 207.4 | 207.6 | 203.2 | 4407734 |
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
