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 | -6.99 | -6.04514399377 | 115.63 | 116.705 | 96.185 | 751445 | 106.40399203 | CS |
| 4 | -29.9 | -21.5822145229 | 138.54 | 142.4 | 96.185 | 624725 | 120.20596709 | CS |
| 12 | -98.83 | -47.6358027667 | 207.47 | 211.88 | 96.185 | 599259 | 142.91981393 | CS |
| 26 | -101.56 | -48.3158896289 | 210.2 | 246.88 | 96.185 | 453778 | 167.58045496 | CS |
| 52 | -43.93 | -28.7933407616 | 152.57 | 246.88 | 96.185 | 357028 | 161.47201921 | CS |
| 156 | -21.1 | -16.2632958224 | 129.74 | 246.88 | 83.43 | 292634 | 138.82601972 | CS |
| 260 | 86.49 | 390.474040632 | 22.15 | 246.88 | 18 | 271568 | 126.39308742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 108.64 | -2.81 | -2.52 | 111.13 | 112.57 | 105.89 | 414747 |
| 1745534400 | 111.45 | 6.61 | 6.30 | 107 | 113.34 | 104.851 | 457804 |
| 1745448000 | 104.84 | 2.5 | 2.44 | 107.99 | 115.285 | 103.97 | 877925 |
| 1745361600 | 102.34 | -9.16 | -8.22 | 103.11 | 107 | 96.185 | 1034414 |
| 1745275200 | 111.5 | -6.16 | -5.24 | 115.63 | 116.705 | 108.29 | 639785 |
| 1744929600 | 117.66 | 1.92 | 1.66 | 115.8 | 119.235 | 115.8 | 592234 |
| 1744843200 | 115.74 | -1.86 | -1.58 | 117.16 | 118.99 | 112.905 | 586757 |
| 1744756800 | 117.6 | -1.52 | -1.28 | 119.17 | 120.52 | 116.15 | 245115 |
| 1744670400 | 119.12 | 4.15 | 3.61 | 117.29 | 120.175 | 114.535 | 443015 |
| 1744411200 | 114.97 | -2.84 | -2.41 | 117.07 | 118.97 | 112.06 | 727129 |
| 1744324800 | 117.81 | -11.1 | -8.61 | 122.37 | 125.57 | 114.74 | 380704 |
| 1744238400 | 128.91 | 16.31 | 14.48 | 110.62 | 130.9901 | 109.39 | 907879 |
| 1744152000 | 112.6 | -6.9 | -5.77 | 122.84 | 127.08 | 109.79 | 565056 |
| 1744065600 | 119.5 | -2.73 | -2.23 | 114.77 | 129.26 | 110.645 | 690232 |
| 1743806400 | 122.23 | -7.63 | -5.88 | 125.3 | 127.97 | 114.74 | 828495 |
| 1743720000 | 129.86 | -12.33 | -8.67 | 131.13999 | 135 | 127.595 | 649109 |
| 1743633600 | 142.19 | 5.44 | 3.98 | 134.22 | 142.4 | 133.715 | 325955 |
| 1743547200 | 136.75 | 2.48 | 1.85 | 131.94 | 139.9 | 130.87 | 411333 |
| 1743460800 | 134.27 | -4.66 | -3.35 | 135.29 | 136.81 | 129.35 | 520704 |
| 1743201600 | 138.93 | -0.62 | -0.44 | 138.54 | 139.02 | 135.51 | 1013154 |
| 1743115200 | 139.55 | -1.26 | -0.89 | 140.82 | 141.62 | 138.15 | 419627 |
| 1743028800 | 140.81 | -2.22 | -1.55 | 142.82 | 144.5 | 138.07499 | 434484 |
| 1742942400 | 143.03 | 0.28 | 0.20 | 144.09 | 145 | 141.6 | 583933 |
| 1742856000 | 142.75 | 7.14 | 5.27 | 137.58 | 143.51 | 137.58 | 463995 |
| 1742596800 | 135.61 | 0.57 | 0.42 | 132.47 | 136.07 | 130.715 | 423797 |
| 1742510400 | 135.04 | 2.33 | 1.76 | 130.51 | 136.88999 | 129.94 | 473789 |
| 1742424000 | 132.71 | 4.74 | 3.70 | 127.62 | 134.41999 | 127.62 | 499869 |
| 1742337600 | 127.97 | -0.35 | -0.27 | 127.5 | 128.52 | 125.23 | 450104 |
| 1742251200 | 128.32 | -0.96 | -0.74 | 128.09 | 130.59 | 127.35 | 398748 |
| 1741992000 | 129.28 | 7.03 | 5.75 | 124.41 | 129.82 | 123.46 | 527103 |
| 1741905600 | 122.25 | -1 | -0.81 | 123.21 | 126.62 | 119.6 | 717305 |
| 1741819200 | 123.25 | -5.48 | -4.26 | 126.4 | 129.6506 | 121.12 | 676085 |
| 1741732800 | 128.72999 | 3.48 | 2.78 | 125.44 | 129.43 | 123.33 | 876650 |
| 1741646400 | 125.25 | -6.3 | -4.79 | 128.71 | 130.69 | 123.64 | 462533 |
| 1741390800 | 131.55 | 2.7 | 2.10 | 128.3 | 132.79 | 125.73 | 536325 |
| 1741304400 | 128.85 | -4.65 | -3.48 | 129.66 | 132.05 | 126.7301 | 541240 |
| 1741218000 | 133.5 | 4.22 | 3.26 | 129.55 | 134.3 | 128.85 | 663466 |
| 1741131600 | 129.28 | -6.49 | -4.78 | 131.96 | 133.63 | 125.32 | 986203 |
| 1741045200 | 135.77 | -7.71 | -5.37 | 145.11 | 145.8196 | 135 | 598774 |
| 1740786000 | 143.47999 | -1.56 | -1.08 | 144.63999 | 146.83 | 142.19 | 521830 |
| 1740699600 | 145.04 | -5.67 | -3.76 | 150.53 | 150.74 | 143.41 | 471394 |
| 1740613200 | 150.71 | 2.91 | 1.97 | 150.38 | 153.99 | 148.5 | 872153 |
| 1740526800 | 147.8 | -5.11 | -3.34 | 153.05 | 153.88999 | 145.52 | 1005000 |
| 1740440400 | 152.91 | -11.06 | -6.75 | 163.91999 | 165.49 | 152.02 | 840803 |
| 1740181200 | 163.97 | -14.92 | -8.34 | 180.26 | 180.26 | 161.99 | 842800 |
| 1740094800 | 178.89 | -1.08 | -0.60 | 179.69 | 181.99 | 174.7758 | 785858 |
| 1740008400 | 179.97 | -5.4 | -2.91 | 182.38 | 183.415 | 178.25 | 673845 |
| 1739922000 | 185.37 | -15.37 | -7.66 | 172.67 | 190.04 | 163.3 | 2838738 |
| 1739576400 | 200.74 | 5.39 | 2.76 | 195.33 | 201.28 | 192.48 | 352084 |
| 1739490000 | 195.35 | -12.51 | -6.02 | 209.47 | 211.805 | 193.92 | 491996 |
| 1739403600 | 207.86 | 0.34 | 0.16 | 203.04 | 207.96 | 199.95 | 364933 |
| 1739317200 | 207.52 | 4.77 | 2.35 | 199.8 | 207.7 | 198.76 | 425921 |
| 1739230800 | 202.75 | -2.25 | -1.10 | 207 | 207.96 | 201.07 | 258342 |
| 1738971600 | 205 | -4.39 | -2.10 | 210.35 | 210.35 | 204.87 | 140002 |
| 1738885200 | 209.39 | 3.82 | 1.86 | 207.34 | 211.88 | 206.59 | 178846 |
| 1738798800 | 205.57 | 1.5 | 0.74 | 205.56 | 207.3 | 201.94 | 192751 |
| 1738712400 | 204.07 | 6.83 | 3.46 | 199.78 | 204.72 | 197.25 | 137942 |
| 1738626000 | 197.24 | -6.72 | -3.29 | 196.95 | 202.5648 | 194.38 | 180572 |
| 1738366800 | 203.96 | -4.39 | -2.11 | 207.47 | 207.75 | 201.74 | 271259 |
| 1738280400 | 208.35 | 4.61 | 2.26 | 205.93 | 211.15 | 204.65 | 351418 |
| 1738194000 | 203.74 | 5 | 2.52 | 197.95 | 204.09 | 197.95 | 363025 |
| 1738107600 | 198.74 | -0.37 | -0.19 | 200.19 | 200.22 | 193.3 | 280906 |
| 1738021200 | 199.11 | -11.95 | -5.66 | 211 | 211 | 198.29 | 448823 |
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
