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 | -2.74 | -1.93012116089 | 141.96 | 144.18 | 138.91 | 734959 | 141.23680107 | CS |
| 4 | 19.15 | 15.9490297327 | 120.07 | 144.18 | 119.51 | 805895 | 136.55322866 | CS |
| 12 | 16.69 | 13.6211540031 | 122.53 | 144.18 | 114.41 | 658990 | 125.91506229 | CS |
| 26 | 29.02 | 26.333938294 | 110.2 | 144.18 | 107.835 | 612588 | 121.57828807 | CS |
| 52 | 38.37 | 38.0466038671 | 100.85 | 144.18 | 98.7 | 744726 | 118.21834711 | CS |
| 156 | 35.65 | 34.4211644299 | 103.57 | 144.18 | 78.865 | 521875 | 107.48803802 | CS |
| 260 | -3.94 | -2.75216540933 | 143.16 | 164.74 | 52.06 | 455548 | 107.89900802 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 139.22 | -3.29 | -2.31 | 140 | 141.59 | 138.91 | 953643 |
| 1738366800 | 142.51 | 0.6 | 0.42 | 143.24 | 144.18 | 141.29 | 871976 |
| 1738280400 | 141.91 | 0.61 | 0.43 | 141.91999 | 143.975 | 141.32 | 725351 |
| 1738194000 | 141.3 | -0.49 | -0.35 | 142.06 | 142.57 | 140.16999 | 605907 |
| 1738107600 | 141.79 | 0.6 | 0.42 | 141.96 | 142.61 | 140.88 | 517917 |
| 1738021200 | 141.19 | -1.31 | -0.92 | 141.13 | 142.205 | 140.44 | 760699 |
| 1737762000 | 142.5 | 1 | 0.71 | 142.84 | 143.77 | 141.36 | 402488 |
| 1737675600 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 0 |
| 1737589200 | 141.5 | 0.73 | 0.52 | 140.85 | 141.58 | 139.54 | 661123 |
| 1737502800 | 140.77 | 3.67 | 2.68 | 137.5 | 142.13 | 137.46 | 790294 |
| 1737157200 | 137.1 | -0.07 | -0.05 | 137.97999 | 138.31 | 136.53 | 641338 |
| 1737070800 | 137.16999 | 0.91 | 0.67 | 136.38999 | 137.65 | 135.19999 | 664887 |
| 1736984400 | 136.26 | 0.22 | 0.16 | 138 | 138.0403 | 134.47 | 1007528 |
| 1736898000 | 136.04 | 3.2 | 2.41 | 133.38 | 136.07 | 132.46 | 891890 |
| 1736811600 | 132.84 | -1.17 | -0.87 | 133 | 134.1 | 130.25 | 1140058 |
| 1736552400 | 134.01 | 11.91 | 9.75 | 126.35 | 134.47999 | 122.6 | 1506013 |
| 1736379600 | 122.1 | -1.13 | -0.92 | 122.08 | 123.15 | 119.87 | 802366 |
| 1736293200 | 123.23 | 4.93 | 4.17 | 120.07 | 123.25 | 119.51 | 756733 |
| 1736206800 | 118.3 | 0.37 | 0.31 | 118.54 | 121.005 | 118.12 | 462159 |
| 1735947600 | 117.93 | 1.45 | 1.24 | 116.79 | 118.28 | 116.12 | 529095 |
| 1735861200 | 116.48 | -0.8 | -0.68 | 118.26 | 118.57 | 116.23 | 379027 |
| 1735688400 | 117.28 | 0.85 | 0.73 | 116.71 | 117.64 | 116.585 | 429811 |
| 1735602000 | 116.43 | -1.89 | -1.60 | 117.62 | 117.74 | 115.37 | 319196 |
| 1735342800 | 118.32 | -1.64 | -1.37 | 118.67 | 120.28 | 117.66 | 281095 |
| 1735256400 | 119.96 | 0.73 | 0.61 | 118.36 | 120.4 | 118.36 | 301157 |
| 1735077840 | 119.23 | 1.33 | 1.13 | 118.37 | 119.26 | 117.22 | 173799 |
| 1734997200 | 117.9 | 1 | 0.86 | 117.24 | 118.35 | 116.92 | 444955 |
| 1734738000 | 116.9 | -0.59 | -0.50 | 116.56 | 119.41 | 116.355 | 3555318 |
| 1734651600 | 117.49 | 1 | 0.86 | 117.32 | 118.11 | 115.63 | 669426 |
| 1734565200 | 116.49 | -3.59 | -2.99 | 121.13 | 122.4 | 116.215 | 647536 |
| 1734478800 | 120.08 | -4.65 | -3.73 | 123.5 | 124.69 | 119.36 | 1006190 |
| 1734392400 | 124.73 | 1.49 | 1.21 | 122.85 | 125.25 | 122.85 | 588704 |
| 1734133200 | 123.24 | -1.26 | -1.01 | 124.02 | 124.56 | 122.54 | 552244 |
| 1734046800 | 124.5 | 1.38 | 1.12 | 123.1 | 124.58 | 122.47 | 604649 |
| 1733960400 | 123.12 | 0.78 | 0.64 | 122.96 | 123.65 | 121.615 | 554395 |
| 1733874000 | 122.34 | -0.72 | -0.59 | 123.07 | 123.085 | 120.55 | 684113 |
| 1733787600 | 123.06 | -0.17 | -0.14 | 123.93 | 125 | 122.85 | 547150 |
| 1733528400 | 123.23 | 1.19 | 0.98 | 122.59 | 123.55 | 122 | 449626 |
| 1733442000 | 122.04 | -1.62 | -1.31 | 123.92 | 123.92 | 122.02 | 431895 |
| 1733355600 | 123.66 | 1.27 | 1.04 | 122.51 | 123.885 | 122.23 | 481888 |
| 1733269200 | 122.39 | 0.28 | 0.23 | 122 | 122.55 | 120.99 | 428284 |
| 1733182800 | 122.11 | 3.12 | 2.62 | 118.98 | 122.24 | 118.1765 | 516644 |
| 1732917840 | 118.99 | -0.78 | -0.65 | 120 | 120.245 | 118.94 | 299448 |
| 1732750800 | 119.77 | -0.87 | -0.72 | 120.96 | 121.78 | 119.55 | 874414 |
| 1732664400 | 120.64 | -0.33 | -0.27 | 120.63 | 120.89 | 119.525 | 578291 |
| 1732578000 | 120.97 | 2.15 | 1.81 | 120.01 | 122.52 | 119.745 | 691819 |
| 1732318800 | 118.82 | 2.25 | 1.93 | 117.48 | 119.11 | 117.115 | 680179 |
| 1732232400 | 116.57 | 0.55 | 0.47 | 116.69 | 117.33 | 116.03 | 446065 |
| 1732146000 | 116.02 | 1.31 | 1.14 | 114.63 | 116.09 | 114.56 | 364035 |
| 1732059600 | 114.71 | -1.59 | -1.37 | 115.41 | 116.11 | 114.41 | 394212 |
| 1731973200 | 116.3 | 1 | 0.87 | 115.4 | 116.58 | 115.08 | 344539 |
| 1731714000 | 115.3 | -0.4 | -0.35 | 115.5 | 116.65 | 114.47 | 425099 |
| 1731627600 | 115.7 | -2.41 | -2.04 | 118.36 | 118.455 | 115.335 | 501931 |
| 1731541200 | 118.11 | -0.44 | -0.37 | 119.26 | 119.74 | 117.64 | 600719 |
| 1731454800 | 118.55 | -4.5 | -3.66 | 122.53 | 123.27 | 118.51 | 646142 |
| 1731368400 | 123.05 | -2.74 | -2.18 | 126.27 | 126.555 | 122.97 | 464409 |
| 1731109200 | 125.79 | 0.96 | 0.77 | 124.81 | 126.485 | 124.13 | 512339 |
| 1731022800 | 124.83 | 0.98 | 0.79 | 123.79 | 125.635 | 123.79 | 495617 |
| 1730936400 | 123.85 | 5.41 | 4.57 | 125.49 | 125.49 | 121.75 | 983739 |
| 1730850000 | 118.44 | 2.5 | 2.16 | 115.41 | 118.47 | 115.31 | 405634 |
| 1730763600 | 115.94 | 0.44 | 0.38 | 115.89 | 117.44 | 115.615 | 644906 |
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
