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 | 0.77 | 0.666897626884 | 115.46 | 117.94 | 114.43 | 5365079 | 116.3218901 | CS |
| 4 | -1.08 | -0.920637626801 | 117.31 | 120.72 | 112.5 | 5298405 | 116.09416814 | CS |
| 12 | 2.74 | 2.4143096308 | 113.49 | 120.72 | 111.68 | 4986693 | 115.57065828 | CS |
| 26 | 12.58 | 12.1369995176 | 103.65 | 120.72 | 99.71 | 5649101 | 109.73460493 | CS |
| 52 | 14.76 | 14.5461712822 | 101.47 | 121.64 | 99.71 | 5602495 | 110.0573797 | CS |
| 156 | -10.55 | -8.32150181417 | 126.78 | 142.6 | 89.674 | 5426008 | 109.70261097 | CS |
| 260 | 32.51 | 38.8318203536 | 83.72 | 142.6 | 61.61 | 5632122 | 106.95605153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 115.93 | -1.2 | -1.02 | 116.91 | 116.91 | 115.53 | 5624421 |
| 1732059600 | 117.13 | -0.23 | -0.20 | 116.99 | 117.55 | 115.45 | 4539103 |
| 1731973200 | 117.36 | 1.46 | 1.26 | 116.19 | 117.94 | 115.17 | 6087205 |
| 1731714000 | 115.9 | 0.87 | 0.76 | 115 | 116.35 | 114.43 | 6872298 |
| 1731627600 | 115.03 | -0.71 | -0.61 | 115.46 | 116.09 | 114.93 | 3810210 |
| 1731541200 | 115.74 | -0.7 | -0.60 | 116.75 | 116.81 | 115.55 | 4755410 |
| 1731454800 | 116.44 | -0.36 | -0.31 | 117 | 117.3 | 116.42 | 4598660 |
| 1731368400 | 116.8 | 0.21 | 0.18 | 116.64 | 117.84 | 116.33 | 5301161 |
| 1731109200 | 116.59 | 1.29 | 1.12 | 115.33 | 117.25 | 114.6922 | 5685687 |
| 1731022800 | 115.3 | -1.5 | -1.28 | 117.49 | 117.49 | 114.54 | 5503962 |
| 1730936400 | 116.8 | -0.93 | -0.79 | 120.47 | 120.9 | 115.5 | 5203756 |
| 1730850000 | 117.73 | 0.08 | 0.07 | 118.47 | 118.47 | 116.33 | 4058123 |
| 1730763600 | 117.65 | -0.95 | -0.80 | 119.6 | 120.57 | 117.48 | 5603970 |
| 1730500800 | 118.6 | 5.23 | 4.61 | 119.98 | 119.98 | 117.09 | 10169892 |
| 1730414400 | 113.37 | -1.08 | -0.94 | 113.5 | 114.47 | 113.27 | 5330690 |
| 1730328000 | 114.45 | 1.05 | 0.93 | 113.2 | 114.735 | 112.5 | 5151519 |
| 1730241600 | 113.4 | -0.67 | -0.59 | 113.86 | 114.74 | 113.35 | 4519501 |
| 1730155200 | 114.07 | -0.15 | -0.13 | 114.63 | 114.83 | 113.5501 | 4104677 |
| 1729896000 | 114.22 | -2.32 | -1.99 | 116.48 | 116.48 | 113.1964 | 5989096 |
| 1729809600 | 116.54 | -0.47 | -0.40 | 117.31 | 117.41 | 116.21 | 3766120 |
| 1729723200 | 117.01 | 0.89 | 0.77 | 116.3 | 117.15 | 115.79 | 3643842 |
| 1729636800 | 116.12 | -0.87 | -0.74 | 116.75 | 117.22 | 115.84 | 5348260 |
| 1729550400 | 116.99 | -2.4 | -2.01 | 118.89 | 119.14 | 116.6 | 8293715 |
| 1729291200 | 119.39 | 1.5 | 1.27 | 117.65 | 119.85 | 117.65 | 6737970 |
| 1729204800 | 117.89 | 0.07 | 0.06 | 118.32 | 118.76 | 117.19 | 5043410 |
| 1729118400 | 117.82 | 1.77 | 1.53 | 118.39 | 119.52 | 116.64 | 7354904 |
| 1729032000 | 116.05 | -1.2 | -1.02 | 117.11 | 118.36 | 115.81 | 6540676 |
| 1728945600 | 117.25 | 1.13 | 0.97 | 116.56 | 117.58 | 115.98 | 3663700 |
| 1728686400 | 116.12 | 0.5 | 0.43 | 116.19 | 117.28 | 115.84 | 3469370 |
| 1728600000 | 115.62 | -0.33 | -0.28 | 116.47 | 116.85 | 115.45 | 4064507 |
| 1728513600 | 115.95 | 1.32 | 1.15 | 115.1 | 116.27 | 114.56 | 4256022 |
| 1728427200 | 114.63 | 1.27 | 1.12 | 113.98 | 115.295 | 113.75 | 4341543 |
| 1728340800 | 113.36 | 0.72 | 0.64 | 112.29 | 113.61 | 111.8 | 6895350 |
| 1728081600 | 112.64 | 0.41 | 0.37 | 112.05 | 112.86 | 111.68 | 4366287 |
| 1727995200 | 112.23 | -1.41 | -1.24 | 113.59 | 113.59 | 111.79 | 3471683 |
| 1727908800 | 113.64 | 0.08 | 0.07 | 113.3 | 113.79 | 112.03 | 3451707 |
| 1727822400 | 113.56 | -0.45 | -0.39 | 114.21 | 114.22 | 112.8 | 4259174 |
| 1727736000 | 114.01 | 1.58 | 1.41 | 112.69 | 114.09 | 112.1 | 5034709 |
| 1727476800 | 112.43 | -0.3 | -0.27 | 112.98 | 113.38 | 112.32 | 3564132 |
| 1727390400 | 112.73 | 0.12 | 0.11 | 112.79 | 112.93 | 112.1 | 3508683 |
| 1727304000 | 112.61 | -0.73 | -0.64 | 113.67 | 114.19 | 111.85 | 5159149 |
| 1727217600 | 113.34 | -1.47 | -1.28 | 114.86 | 114.86 | 113.18 | 5029808 |
| 1727131200 | 114.81 | 1.11 | 0.98 | 113.55 | 114.9 | 112.96 | 5005983 |
| 1726872000 | 113.7 | -0.45 | -0.39 | 114.01 | 114.16 | 113.2 | 8386532 |
| 1726785600 | 114.15 | -0.73 | -0.64 | 116.37 | 116.37 | 113.25 | 8143740 |
| 1726699200 | 114.88 | -3.25 | -2.75 | 117.76 | 117.76 | 114.5162 | 5991627 |
| 1726612800 | 118.13 | 0.5 | 0.43 | 117.8 | 118.54 | 117.25 | 4977091 |
| 1726526400 | 117.63 | 1.23 | 1.06 | 116.98 | 117.68 | 116.42 | 3636191 |
| 1726267200 | 116.4 | -0.43 | -0.37 | 116.77 | 117.05 | 115.94 | 3337999 |
| 1726180800 | 116.83 | 0.23 | 0.20 | 116.93 | 117.305 | 115.59 | 4349338 |
| 1726094400 | 116.6 | -0.51 | -0.44 | 117.03 | 117.03 | 114.72 | 6521135 |
| 1726008000 | 117.11 | 0.68 | 0.58 | 116.37 | 117.25 | 115.43 | 4963721 |
| 1725921600 | 116.43 | 2.57 | 2.26 | 114.85 | 116.73 | 114.17 | 5092773 |
| 1725662400 | 113.86 | 0.76 | 0.67 | 113.78 | 114.34 | 113.01 | 3802025 |
| 1725576000 | 113.1 | -1.3 | -1.14 | 114.86 | 114.86 | 112.52 | 2927771 |
| 1725489600 | 114.4 | -0.26 | -0.23 | 114.74 | 115.59 | 113.57 | 3658788 |
| 1725403200 | 114.66 | 1.39 | 1.23 | 113.45 | 114.83 | 113.09 | 4434896 |
| 1725057600 | 113.27 | 0.51 | 0.45 | 112.96 | 113.47 | 111.89 | 4307376 |
| 1724971200 | 112.76 | -0.14 | -0.12 | 113.49 | 113.5 | 112.52 | 3353860 |
| 1724884800 | 112.9 | -0.2 | -0.18 | 113.1 | 113.42 | 112.37 | 3836647 |
| 1724798400 | 113.1 | 0.4 | 0.35 | 113.19 | 113.19 | 112.14 | 2709653 |
| 1724712000 | 112.7 | 0.01 | 0.01 | 112.96 | 113.255 | 112.06 | 3212686 |
| 1724452800 | 112.69 | 0.59 | 0.53 | 112.4 | 112.78 | 111.89 | 4511431 |
| 1724366400 | 112.1 | 0.71 | 0.64 | 111.85 | 112.15 | 111.05 | 3688391 |
| 1724280000 | 111.39 | 0.62 | 0.56 | 110.97 | 111.45 | 110.68 | 4081553 |
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
