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 | -1.1931 | -0.945329213216 | 126.21 | 128.69 | 120.174 | 17900 | 125.55242363 | SP |
| 4 | -12.7331 | -9.24362976407 | 137.75 | 141.9862 | 110.83 | 34056 | 128.94486016 | SP |
| 12 | -34.0131 | -21.3878513488 | 159.03 | 160.72 | 110.83 | 33023 | 140.14680076 | SP |
| 26 | -18.2631 | -12.746440536 | 143.28 | 160.72 | 110.83 | 26478 | 144.297005 | SP |
| 52 | -3.6531 | -2.83912333877 | 128.67 | 160.72 | 110.83 | 24147 | 139.21864662 | SP |
| 156 | 16.3669 | 15.0638748274 | 108.65 | 160.72 | 82.55 | 36838 | 113.92217946 | SP |
| 260 | 58.4769 | 87.8823264202 | 66.54 | 160.72 | 62.9911 | 72252 | 107.00295634 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 125.0169 | 0.1 | 0.08 | 125.64 | 125.66 | 124.0805 | 16438 |
| 1744842600 | 124.92 | -2.64 | -2.07 | 125.29 | 127.0112 | 123.11 | 15326 |
| 1744756200 | 127.56 | 0.88 | 0.69 | 126.89 | 128.16 | 126.8701 | 20104 |
| 1744669800 | 126.68 | 1.25 | 1.00 | 128.69 | 128.69 | 125.475 | 15083 |
| 1744410600 | 125.43 | 1.69 | 1.37 | 123.04 | 125.47 | 121.82 | 13599 |
| 1744324200 | 123.74 | -6.47 | -4.97 | 126.21 | 126.67 | 120.174 | 25386 |
| 1744237800 | 130.21 | 14.93 | 12.95 | 114.86 | 130.72999 | 114.86 | 32976 |
| 1744151400 | 115.28 | -2.45 | -2.08 | 122.56 | 122.9353 | 113.575 | 28194 |
| 1744065000 | 117.73 | 0.8 | 0.68 | 112.6 | 121.805 | 110.83 | 56785 |
| 1743805800 | 116.93 | -8.29 | -6.62 | 120.72 | 120.72 | 116.4625 | 71785 |
| 1743719400 | 125.22 | -10.15 | -7.50 | 129.11 | 129.11 | 124.83 | 61489 |
| 1743633000 | 135.3688 | 2.18 | 1.64 | 131.05 | 135.88 | 131.05 | 18046 |
| 1743546600 | 133.19 | 0.94 | 0.71 | 131.84 | 133.4001 | 130.471 | 95919 |
| 1743460200 | 132.25 | -0.88 | -0.66 | 130.68 | 132.32 | 128.87 | 23476 |
| 1743201000 | 133.13 | -4.12 | -3.00 | 136.79 | 136.79 | 132.4916 | 37432 |
| 1743114600 | 137.25 | -1.41 | -1.02 | 137.88 | 138.69 | 136.41 | 9717 |
| 1743028200 | 138.65979 | -2.63 | -1.86 | 141.15 | 141.268 | 138.07 | 69563 |
| 1742941800 | 141.29 | 0.08 | 0.06 | 141.66 | 141.9862 | 141.12 | 17411 |
| 1742855400 | 141.21 | 3.78 | 2.75 | 139.93 | 141.37 | 139.93 | 16692 |
| 1742596200 | 137.43 | 0.01 | 0.01 | 135.91999 | 137.56 | 135.69 | 16913 |
| 1742509800 | 137.41999 | -1.42 | -1.02 | 137.75 | 139.2621 | 137.135 | 35218 |
| 1742423400 | 138.83529 | 2.38 | 1.74 | 136.97 | 139.97 | 136.97 | 25082 |
| 1742337000 | 136.46 | -1.56 | -1.13 | 137.06 | 137.06 | 135.33009 | 22148 |
| 1742250600 | 138.02 | 2.11 | 1.55 | 136.09 | 139.02 | 136.09 | 22547 |
| 1741991400 | 135.91 | 4.71 | 3.59 | 133.41 | 136.10499 | 133.41 | 90515 |
| 1741905000 | 131.19999 | -3.28 | -2.44 | 134.08 | 134.08 | 130.61 | 37116 |
| 1741818600 | 134.47999 | 0.94 | 0.70 | 136.01 | 136.155 | 133.29 | 30993 |
| 1741732200 | 133.5437 | 0.03 | 0.02 | 133.21 | 135.18 | 131.77 | 49040 |
| 1741645800 | 133.51159 | -5.59 | -4.02 | 136.47999 | 136.69999 | 132.3186 | 68188 |
| 1741390200 | 139.1 | 1.55 | 1.13 | 137.06 | 139.38 | 134.6218 | 27521 |
| 1741303800 | 137.5521 | -5.81 | -4.05 | 140.4 | 141.84 | 137.2821 | 17779 |
| 1741217400 | 143.36 | 2.33 | 1.65 | 141.31 | 143.63749 | 140.4276 | 22946 |
| 1741131000 | 141.03 | -0.12 | -0.09 | 139.81 | 143.47999 | 138.07 | 37347 |
| 1741044600 | 141.15369 | -3.77 | -2.60 | 146.31 | 146.31 | 140.635 | 86618 |
| 1740785400 | 144.91999 | 0.99 | 0.69 | 143.15 | 144.94999 | 142.64009 | 18430 |
| 1740699000 | 143.925 | -3.93 | -2.65 | 149.11 | 149.12 | 143.85 | 30153 |
| 1740612600 | 147.85 | 1.35 | 0.92 | 147.54 | 149.19999 | 146.97999 | 38772 |
| 1740526200 | 146.5 | -2.45 | -1.64 | 148.6 | 148.6 | 145.28 | 126944 |
| 1740439800 | 148.94999 | -1.92 | -1.27 | 151.47999 | 151.47999 | 147.75989 | 25656 |
| 1740180600 | 150.87 | -5.68 | -3.63 | 156.63999 | 156.63999 | 150.52 | 16578 |
| 1740094200 | 156.55 | -2.42 | -1.52 | 158.44999 | 158.44999 | 155.05 | 80627 |
| 1740007800 | 158.97 | -1.75 | -1.09 | 160.16 | 160.16 | 158.74 | 21432 |
| 1739921400 | 160.72 | 1.61 | 1.01 | 159.84 | 160.72 | 158.88999 | 21022 |
| 1739575800 | 159.1079 | -0.26 | -0.16 | 158.97999 | 159.13 | 157.93 | 17641 |
| 1739489400 | 159.37 | 1.71 | 1.08 | 158.68 | 159.37 | 157.45339 | 15418 |
| 1739403000 | 157.6605 | 0.87 | 0.56 | 155.47 | 157.8427 | 155.47 | 21191 |
| 1739316600 | 156.79 | -1.86 | -1.17 | 157.65 | 158.2081 | 156.475 | 23068 |
| 1739230200 | 158.65 | 1.62 | 1.03 | 158.55 | 159.35 | 158.55 | 27098 |
| 1738971000 | 157.03 | -0.9 | -0.57 | 159.33 | 159.6425 | 156.88999 | 23855 |
| 1738884600 | 157.93 | -0.88 | -0.55 | 158.47999 | 158.69 | 157.115 | 30307 |
| 1738798200 | 158.81 | 1.53 | 0.97 | 157.61 | 158.9599 | 156.8936 | 18795 |
| 1738711800 | 157.28 | 1.83 | 1.18 | 156.35 | 157.5627 | 156.35 | 16734 |
| 1738625400 | 155.44999 | -1.59 | -1.01 | 153.19 | 156.33 | 152.8545 | 14768 |
| 1738366200 | 157.04 | 0.3 | 0.19 | 158.21 | 159.59 | 156.705 | 14518 |
| 1738279800 | 156.74 | 0.75 | 0.48 | 156.85 | 157.3655 | 155.975 | 13118 |
| 1738193400 | 155.99 | -1.38 | -0.88 | 157.38999 | 157.38999 | 155.2883 | 11911 |
| 1738107000 | 157.37 | 3.26 | 2.12 | 154.79 | 157.75569 | 153.6294 | 22506 |
| 1738020600 | 154.11 | -3.85 | -2.43 | 153.16 | 156.21109 | 153.0301 | 19951 |
| 1737761400 | 157.9558 | 0.41 | 0.26 | 159.03 | 159.47999 | 157.68 | 25901 |
| 1737675000 | 157.548 | 0 | 0.00 | 157.548 | 157.548 | 157.548 | 0 |
| 1737588600 | 157.548 | 1.28 | 0.82 | 157.47999 | 158.225 | 157.47999 | 41397 |
| 1737502200 | 156.27 | 2.67 | 1.74 | 154.99 | 156.69 | 154.3595 | 20494 |
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
