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 | 0.485436893204 | 206 | 208.5 | 204.5 | 757710 | 206.57310301 | DE |
| 4 | 10 | 5.07614213198 | 197 | 208.5 | 197 | 1079880 | 204.17760201 | DE |
| 12 | 15.2 | 7.92492179353 | 191.8 | 208.5 | 186.4 | 727635 | 199.70495949 | DE |
| 26 | 37 | 21.7647058824 | 170 | 208.5 | 169.8 | 708686 | 188.46282809 | DE |
| 52 | 56.6 | 37.6329787234 | 150.4 | 208.5 | 150.4 | 675405 | 176.82459461 | DE |
| 156 | 28 | 15.6424581006 | 179 | 208.5 | 130.4 | 676722 | 155.57562661 | DE |
| 260 | 59.5 | 40.3389830508 | 147.5 | 208.5 | 77.2 | 588532 | 152.92810697 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 207 | 0.5 | 0.24 | 207 | 207.5 | 207 | 857551 |
| 1739467800 | 206.5 | 0.5 | 0.24 | 208.5 | 208.5 | 206 | 1690587 |
| 1739381400 | 206 | -0.5 | -0.24 | 206.5 | 208 | 206 | 609879 |
| 1739295000 | 206.5 | -1 | -0.48 | 207 | 207 | 206 | 508211 |
| 1739208600 | 207.5 | 1 | 0.48 | 204.5 | 208 | 204.5 | 581894 |
| 1738949400 | 206.5 | -0.5 | -0.24 | 206 | 207.5 | 205.5 | 397980 |
| 1738863000 | 207 | 1 | 0.49 | 204.5 | 207.5 | 204 | 480879 |
| 1738776600 | 206 | 1.5 | 0.73 | 204 | 206 | 203 | 333124 |
| 1738690200 | 204.5 | 0 | 0.00 | 204 | 205.5 | 203.5 | 571201 |
| 1738603800 | 204.5 | -3 | -1.45 | 204 | 204.5 | 201 | 886489 |
| 1738344600 | 207.5 | 1.5 | 0.73 | 205 | 208.5 | 204.5 | 524394 |
| 1738258200 | 206 | 1.5 | 0.73 | 203.5 | 206.5 | 203.5 | 584029 |
| 1738171800 | 204.5 | 1 | 0.49 | 203.5 | 205 | 203.5 | 8718839 |
| 1738085400 | 203.5 | 3.5 | 1.75 | 202.5 | 203.5 | 201 | 371833 |
| 1737999000 | 200 | -1 | -0.50 | 201 | 201 | 200 | 987997 |
| 1737739800 | 201 | -1 | -0.50 | 201.5 | 202 | 201 | 613286 |
| 1737653400 | 202 | 0 | 0.00 | 201 | 203 | 201 | 676003 |
| 1737567000 | 202 | 0.5 | 0.25 | 202 | 202.5 | 201.5 | 629242 |
| 1737480600 | 201.5 | 1.5 | 0.75 | 201 | 202 | 200.5 | 474797 |
| 1737394200 | 200 | -1 | -0.50 | 202.5 | 202.5 | 200 | 467120 |
| 1737135000 | 201 | 0 | 0.00 | 197 | 202.5 | 197 | 1489806 |
| 1737048600 | 201 | 2.4 | 1.21 | 198.2 | 201 | 198 | 1722091 |
| 1736962200 | 198.6 | 3.8 | 1.95 | 196 | 198.6 | 196 | 1216459 |
| 1736875800 | 194.8 | 2.2 | 1.14 | 195 | 195.4 | 194.4 | 438442 |
| 1736789400 | 192.6 | 0.8 | 0.42 | 190 | 193.4 | 190 | 296450 |
| 1736530200 | 191.8 | -2.8 | -1.44 | 191.6 | 194.6 | 191.4 | 538925 |
| 1736443800 | 194.6 | 2 | 1.04 | 192.8 | 196 | 192.6 | 687997 |
| 1736357400 | 192.6 | 1 | 0.52 | 191.6 | 193 | 191 | 694402 |
| 1736271000 | 191.6 | -1 | -0.52 | 191.4 | 192.6 | 191.4 | 318875 |
| 1736184600 | 192.6 | -0.4 | -0.21 | 192.6 | 192.6 | 192.6 | 342520 |
| 1735925400 | 193 | -0.2 | -0.10 | 193 | 193 | 192.4 | 146032 |
| 1735839000 | 193.2 | 1.8 | 0.94 | 191.8 | 194 | 190.2 | 263574 |
| 1735666200 | 191.4 | 1.6 | 0.84 | 190.8 | 191.4 | 190.8 | 59098 |
| 1735579800 | 189.8 | -0.4 | -0.21 | 186.8 | 191.4 | 186.8 | 164135 |
| 1735320600 | 190.2 | 0.6 | 0.32 | 190.4 | 191.2 | 190.2 | 231492 |
| 1735061400 | 189.6 | 0.4 | 0.21 | 189 | 189.8 | 188.4 | 156288 |
| 1734975000 | 189.2 | -0.8 | -0.42 | 191 | 191.4 | 189.2 | 136927 |
| 1734715800 | 190 | 1.4 | 0.74 | 187.6 | 190 | 186.6 | 700053 |
| 1734629400 | 188.6 | -2.2 | -1.15 | 189 | 189.4 | 186.4 | 607523 |
| 1734543000 | 190.8 | -0.2 | -0.10 | 189.4 | 191.8 | 189.4 | 441273 |
| 1734456600 | 191 | -2.6 | -1.34 | 191.4 | 192.2 | 191 | 732951 |
| 1734370200 | 193.6 | -0.4 | -0.21 | 198 | 198 | 191 | 620514 |
| 1734111000 | 194 | -0.4 | -0.21 | 194.6 | 194.8 | 193.4 | 892216 |
| 1734024600 | 194.4 | 0.8 | 0.41 | 193.6 | 195.4 | 192.8 | 378777 |
| 1733938200 | 193.6 | -2 | -1.02 | 198 | 198 | 192 | 482122 |
| 1733851800 | 195.6 | -0.6 | -0.31 | 193 | 195.6 | 193 | 457004 |
| 1733765400 | 196.2 | 0 | 0.00 | 196.2 | 197.2 | 194.2 | 473867 |
| 1733506200 | 196.2 | -0.2 | -0.10 | 196 | 196.4 | 196 | 221884 |
| 1733419800 | 196.4 | -0.8 | -0.41 | 198.4 | 198.4 | 196 | 694705 |
| 1733333400 | 197.2 | -1.8 | -0.90 | 199 | 200 | 197 | 551398 |
| 1733247000 | 199 | 1.6 | 0.81 | 196.6 | 201 | 196.6 | 923271 |
| 1733160600 | 197.4 | 1.2 | 0.61 | 196 | 197.8 | 196 | 543057 |
| 1732901400 | 196.2 | 0 | 0.00 | 197 | 197 | 196 | 374558 |
| 1732815000 | 196.2 | 0.6 | 0.31 | 195.8 | 196.2 | 195.4 | 560854 |
| 1732728600 | 195.6 | 1.2 | 0.62 | 195.8 | 196 | 195 | 717680 |
| 1732642200 | 194.4 | -0.4 | -0.21 | 194 | 196 | 194 | 958625 |
| 1732555800 | 194.8 | 2.2 | 1.14 | 195 | 195.8 | 192.6 | 659226 |
| 1732296600 | 192.6 | 1.6 | 0.84 | 191.8 | 193.2 | 191.2 | 472330 |
| 1732210200 | 191 | 1 | 0.53 | 190 | 191 | 189.2 | 788549 |
| 1732123800 | 190 | -1.4 | -0.73 | 190.2 | 191.6 | 189.4 | 1645161 |
| 1732037400 | 191.4 | -0.6 | -0.31 | 193.2 | 193.2 | 189.6 | 450687 |
| 1731951000 | 192 | 0.4 | 0.21 | 190.2 | 192 | 190 | 939677 |
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
