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 | -1.5 | -0.949367088608 | 158 | 160 | 156.5 | 44952 | 157.06379528 | DE |
| 4 | -2 | -1.261829653 | 158.5 | 160 | 156 | 307837 | 158.36869695 | DE |
| 12 | 37 | 30.9623430962 | 119.5 | 160 | 119.5 | 305774 | 153.67213222 | DE |
| 26 | 57.75 | 58.4810126582 | 98.75 | 160 | 98.75 | 213451 | 136.56448866 | DE |
| 52 | 54 | 52.6829268293 | 102.5 | 160 | 98 | 151926 | 127.10705387 | DE |
| 156 | 48.5 | 44.9074074074 | 108 | 160 | 87 | 85503 | 115.55792339 | DE |
| 260 | 56.5 | 56.5 | 100 | 160 | 56.5 | 89075 | 108.62282882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 156.5 | 0 | 0.00 | 157 | 158.5 | 156.5 | 5196 |
| 1740072600 | 156.5 | -0.5 | -0.32 | 157 | 159 | 156.5 | 1400 |
| 1739986200 | 157 | 0 | 0.00 | 158 | 160 | 157 | 50511 |
| 1739899800 | 157 | 0 | 0.00 | 158 | 158 | 157 | 21902 |
| 1739813400 | 157 | -0.5 | -0.32 | 158 | 158.5 | 157 | 120868 |
| 1739554200 | 157.5 | 0 | 0.00 | 158 | 158.5 | 157.5 | 30077 |
| 1739467800 | 157.5 | 0 | 0.00 | 158 | 158.5 | 157.5 | 100 |
| 1739381400 | 157.5 | 0 | 0.00 | 158 | 158.5 | 157.5 | 38813 |
| 1739295000 | 157.5 | 0 | 0.00 | 158 | 158.5 | 157.5 | 21812 |
| 1739208600 | 157.5 | 1 | 0.64 | 157 | 157.5 | 156 | 32501 |
| 1738949400 | 156.5 | 0 | 0.00 | 158 | 158 | 156.5 | 407831 |
| 1738863000 | 156.5 | -1 | -0.63 | 158 | 158 | 156.5 | 54500 |
| 1738776600 | 157.5 | -1 | -0.63 | 158.5 | 158.5 | 157.5 | 130539 |
| 1738690200 | 158.5 | -1 | -0.63 | 159.5 | 159.5 | 158.5 | 3349221 |
| 1738603800 | 159.5 | 0.5 | 0.31 | 159.5 | 159.5 | 159.5 | 140436 |
| 1738344600 | 159 | 0 | 0.00 | 159 | 160 | 159 | 669218 |
| 1738258200 | 159 | 0 | 0.00 | 159 | 159 | 159 | 114861 |
| 1738171800 | 159 | 0.5 | 0.32 | 158.5 | 159 | 158.5 | 114001 |
| 1738085400 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 323691 |
| 1737999000 | 158.5 | -0.5 | -0.31 | 158.5 | 158.5 | 158.5 | 387759 |
| 1737739800 | 159 | 0.5 | 0.32 | 158.5 | 159 | 158.5 | 146701 |
| 1737653400 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 13954 |
| 1737567000 | 158.5 | 1 | 0.63 | 157.5 | 158.5 | 157.5 | 2784763 |
| 1737480600 | 157.5 | 1.5 | 0.96 | 156.5 | 157.5 | 156.5 | 590694 |
| 1737394200 | 156 | 1 | 0.65 | 155 | 156.5 | 155 | 151568 |
| 1737135000 | 155 | 0 | 0.00 | 155 | 156 | 155 | 204145 |
| 1737048600 | 155 | 0.5 | 0.32 | 154.5 | 155 | 154.5 | 264303 |
| 1736962200 | 154.5 | 0 | 0.00 | 154.5 | 154.5 | 154.5 | 97869 |
| 1736875800 | 154.5 | 0.5 | 0.32 | 154 | 154.5 | 154 | 24509 |
| 1736789400 | 154 | 0 | 0.00 | 154 | 154 | 154 | 456682 |
| 1736530200 | 154 | 1 | 0.65 | 153 | 154.5 | 153 | 404465 |
| 1736443800 | 153 | 0 | 0.00 | 153 | 153 | 153 | 316786 |
| 1736357400 | 153 | 0.5 | 0.33 | 152.5 | 153 | 152.5 | 410371 |
| 1736271000 | 152.5 | 0.5 | 0.33 | 152 | 152.5 | 152 | 258583 |
| 1736184600 | 152 | 0 | 0.00 | 152 | 152 | 152 | 404232 |
| 1735925400 | 152 | 0.5 | 0.33 | 152 | 152 | 152 | 579451 |
| 1735839000 | 151.5 | -0.5 | -0.33 | 152 | 152 | 151.5 | 343481 |
| 1735666200 | 152 | 0 | 0.00 | 152 | 152 | 152 | 53963 |
| 1735579800 | 152 | 0 | 0.00 | 152 | 152 | 152 | 472473 |
| 1735320600 | 152 | 3.5 | 2.36 | 148.5 | 152 | 148.5 | 104331 |
| 1735061400 | 148.5 | -1.5 | -1.00 | 148.5 | 148.5 | 148.5 | 144611 |
| 1734975000 | 150 | 1.5 | 1.01 | 149 | 151 | 148.5 | 1210907 |
| 1734715800 | 148.5 | 23 | 18.33 | 125.5 | 148.5 | 125 | 1002930 |
| 1734629400 | 125.5 | -0.5 | -0.40 | 125.5 | 125.5 | 124 | 115318 |
| 1734543000 | 126 | 1 | 0.80 | 125 | 126 | 125 | 48548 |
| 1734456600 | 125 | 3.5 | 2.88 | 121.5 | 125 | 121.5 | 102790 |
| 1734370200 | 121.5 | 0.5 | 0.41 | 121 | 121.5 | 121 | 128200 |
| 1734111000 | 121 | 1.5 | 1.26 | 119.5 | 121 | 119.5 | 93518 |
| 1734024600 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 119.5 | 0 |
| 1733938200 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 119.5 | 75044 |
| 1733851800 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 119.5 | 43600 |
| 1733765400 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 119.5 | 19434 |
| 1733506200 | 119.5 | 0 | 0.00 | 119.5 | 120 | 119.5 | 31219 |
| 1733419800 | 119.5 | 0 | 0.00 | 119.5 | 120 | 119.5 | 29000 |
| 1733333400 | 119.5 | 0 | 0.00 | 119.5 | 120 | 119.5 | 59931 |
| 1733247000 | 119.5 | 0 | 0.00 | 119.5 | 120 | 119.5 | 12150 |
| 1733160600 | 119.5 | 0 | 0.00 | 119.5 | 120 | 119.5 | 218569 |
| 1732901400 | 119.5 | 0 | 0.00 | 119.5 | 120 | 119.5 | 0 |
| 1732815000 | 119.5 | 0.5 | 0.42 | 119 | 120 | 119 | 114195 |
| 1732728600 | 119 | 0 | 0.00 | 119 | 120 | 119 | 56705 |
| 1732642200 | 119 | 0 | 0.00 | 119 | 119 | 119 | 17653 |
| 1732555800 | 119 | 0.5 | 0.42 | 118 | 119 | 116.5 | 90281 |
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
