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 | 5.2 | 3.25 | 160 | 169 | 159.4 | 550127 | 163.00788146 | DE |
| 4 | 3.4 | 2.10135970334 | 161.8 | 169 | 153.2 | 442847 | 161.71637845 | DE |
| 12 | 20.8 | 14.404432133 | 144.4 | 169 | 140.6 | 626941 | 152.80613331 | DE |
| 26 | -4.6 | -2.70906949352 | 169.8 | 172.4 | 120 | 844069 | 147.17910674 | DE |
| 52 | -0.4 | -0.24154589372 | 165.6 | 180.6 | 120 | 799114 | 155.4336993 | DE |
| 156 | 30.4 | 22.5519287834 | 134.8 | 184 | 111 | 713964 | 156.38562272 | DE |
| 260 | 12.4 | 8.11518324607 | 152.8 | 185.3 | 41 | 931463 | 121.29231216 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 165.19999 | 3 | 1.85 | 159.4 | 165.19999 | 159.4 | 358577 |
| 1738258200 | 162.19999 | -0.8 | -0.49 | 167.4 | 167.4 | 161.8 | 567529 |
| 1738171800 | 163 | -2 | -1.21 | 169 | 169 | 161.6 | 353009 |
| 1738085400 | 165 | 4.2 | 2.61 | 160.19999 | 167.19999 | 160 | 901560 |
| 1737999000 | 160.8 | -1.8 | -1.11 | 161.6 | 162.19999 | 160 | 531113 |
| 1737739800 | 162.6 | -1.4 | -0.85 | 160 | 164 | 160 | 397423 |
| 1737653400 | 164 | -1 | -0.61 | 165.8 | 165.8 | 162.8 | 430264 |
| 1737567000 | 165 | 1.8 | 1.10 | 160 | 165.4 | 160 | 259129 |
| 1737480600 | 163.19999 | 2 | 1.24 | 154.6 | 164.19999 | 154.6 | 385640 |
| 1737394200 | 161.19999 | -1.2 | -0.74 | 162.4 | 162.6 | 160 | 659763 |
| 1737135000 | 162.4 | -1 | -0.61 | 162.6 | 163.6 | 161.19999 | 464668 |
| 1737048600 | 163.4 | 0.2 | 0.12 | 164 | 164.6 | 162.4 | 409457 |
| 1736962200 | 163.19999 | 2.6 | 1.62 | 163.19999 | 164.19999 | 161.6 | 423029 |
| 1736875800 | 160.6 | 0.6 | 0.37 | 164.6 | 164.6 | 160.19999 | 245666 |
| 1736789400 | 160 | -0.6 | -0.37 | 161 | 162.4 | 160 | 490247 |
| 1736530200 | 160.6 | 1.8 | 1.13 | 159 | 163.4 | 159 | 358428 |
| 1736443800 | 158.8 | 3.6 | 2.32 | 155.4 | 159.4 | 153.19999 | 667051 |
| 1736357400 | 155.19999 | -2.4 | -1.52 | 157.8 | 159 | 154.6 | 327298 |
| 1736271000 | 157.6 | -4.6 | -2.84 | 166.6 | 166.6 | 157.4 | 525946 |
| 1736184600 | 162.19999 | -1.6 | -0.98 | 156.4 | 164.6 | 156.4 | 281784 |
| 1735925400 | 163.8 | 1.4 | 0.86 | 161.8 | 164.6 | 161 | 177931 |
| 1735839000 | 162.4 | 2.8 | 1.75 | 166.6 | 166.6 | 156.6 | 333706 |
| 1735666200 | 159.6 | -1.6 | -0.99 | 159 | 161.8 | 159 | 144457 |
| 1735579800 | 161.19999 | 0.4 | 0.25 | 155.4 | 161.8 | 155.4 | 144481 |
| 1735320600 | 160.8 | 0.4 | 0.25 | 162.6 | 162.6 | 159.8 | 317565 |
| 1735061400 | 160.4 | 0.2 | 0.12 | 166.6 | 166.6 | 158.6 | 184813 |
| 1734975000 | 160.19999 | 1.2 | 0.75 | 151.19999 | 160.19999 | 151.19999 | 344840 |
| 1734715800 | 159 | 2.6 | 1.66 | 155 | 159 | 155 | 2084493 |
| 1734629400 | 156.4 | 0 | 0.00 | 155.19999 | 156.8 | 155 | 945122 |
| 1734543000 | 156.4 | -0.6 | -0.38 | 158.4 | 158.8 | 156.4 | 470202 |
| 1734456600 | 157 | -4 | -2.48 | 160.4 | 161.4 | 154.4 | 944249 |
| 1734370200 | 161 | 5 | 3.21 | 163.6 | 163.6 | 155.6 | 362921 |
| 1734111000 | 156 | 2 | 1.30 | 156 | 157.4 | 154.6 | 276054 |
| 1734024600 | 154 | -3 | -1.91 | 156 | 157.19999 | 154 | 345205 |
| 1733938200 | 157 | 2.6 | 1.68 | 146.8 | 159 | 146.8 | 447472 |
| 1733851800 | 154.4 | 1 | 0.65 | 153.6 | 155 | 152 | 677982 |
| 1733765400 | 153.4 | -0.6 | -0.39 | 154.6 | 154.8 | 153 | 642635 |
| 1733506200 | 154 | 1.2 | 0.79 | 152.4 | 154.6 | 152.4 | 340206 |
| 1733419800 | 152.8 | -0.6 | -0.39 | 160.4 | 160.4 | 151 | 398611 |
| 1733333400 | 153.4 | 5 | 3.37 | 149 | 153.4 | 148.4 | 457941 |
| 1733247000 | 148.4 | 2.4 | 1.64 | 147.19999 | 148.4 | 147 | 201704 |
| 1733160600 | 146 | 0.8 | 0.55 | 146 | 147.19999 | 145.4 | 271462 |
| 1732901400 | 145.19999 | 0.4 | 0.28 | 145 | 145.4 | 143.4 | 417511 |
| 1732815000 | 144.8 | 0.8 | 0.56 | 146 | 146 | 143 | 266979 |
| 1732728600 | 144 | 2.6 | 1.84 | 141.8 | 144.8 | 141 | 1161999 |
| 1732642200 | 141.4 | -1.8 | -1.26 | 142.6 | 143.19999 | 140.8 | 609416 |
| 1732555800 | 143.19999 | -0.8 | -0.56 | 145 | 146 | 143.19999 | 890751 |
| 1732296600 | 144 | 0.6 | 0.42 | 143 | 145.8 | 142.4 | 1679911 |
| 1732210200 | 143.4 | -1.4 | -0.97 | 149 | 149 | 142 | 1862141 |
| 1732123800 | 144.8 | 1.6 | 1.12 | 149 | 149 | 142 | 549944 |
| 1732037400 | 143.19999 | -4.4 | -2.98 | 140.6 | 147.6 | 140.6 | 1038360 |
| 1731951000 | 147.6 | -2.2 | -1.47 | 150.4 | 151.19999 | 145 | 602459 |
| 1731691800 | 149.8 | 1 | 0.67 | 145 | 150.6 | 145 | 1200091 |
| 1731605400 | 148.8 | 0.8 | 0.54 | 148 | 151.19999 | 147 | 1463174 |
| 1731519000 | 148 | 0.6 | 0.41 | 147.6 | 150.8 | 147 | 2121543 |
| 1731432600 | 147.4 | -0.2 | -0.14 | 145 | 148.6 | 145 | 802527 |
| 1731346200 | 147.6 | 4.4 | 3.07 | 145 | 147.6 | 142.8 | 1043527 |
| 1731087000 | 143.19999 | -0.6 | -0.42 | 144.4 | 144.4 | 141.8 | 832233 |
| 1731000600 | 143.8 | 2.8 | 1.99 | 141.8 | 143.8 | 140.6 | 650830 |
| 1730914200 | 141 | 1.4 | 1.00 | 144.4 | 144.4 | 138.8 | 660095 |
| 1730827800 | 139.6 | 4.2 | 3.10 | 135.8 | 140 | 134.6 | 1359621 |
| 1730741400 | 135.4 | 0 | 0.00 | 136 | 136.4 | 135 | 405285 |
| 1730482200 | 135.4 | 3 | 2.27 | 135 | 136.6 | 134.19999 | 452416 |
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
