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 | -4.1623 | -3.30728957675 | 125.8523 | 127.1 | 112.795 | 6502161 | 119.06734681 | CS |
| 4 | -19.91 | -14.0607344633 | 141.6 | 141.675 | 112.795 | 6798653 | 126.37322155 | CS |
| 12 | 25.235 | 26.1624591779 | 96.455 | 145.67 | 96.2049 | 6580433 | 119.87779486 | CS |
| 26 | 32.19 | 35.9664804469 | 89.5 | 145.67 | 62.4 | 7656270 | 97.31910171 | CS |
| 52 | 72.76 | 148.702227672 | 48.93 | 145.67 | 44.31 | 7927907 | 87.77207855 | CS |
| 156 | 97.55 | 404.101077051 | 24.14 | 145.67 | 7.76 | 5804282 | 51.74789202 | CS |
| 260 | 108.5 | 822.592873389 | 13.19 | 145.67 | 4.75 | 4705089 | 43.81313015 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 120.04 | 4.6 | 3.98 | 114.2 | 121 | 112.58 | 8718267 |
| 1734651600 | 115.44 | 1.32 | 1.16 | 117.3 | 117.69 | 112.9142 | 6612082 |
| 1734565200 | 114.12 | -6.57 | -5.44 | 121.88 | 122.5 | 112.795 | 6533288 |
| 1734478800 | 120.69 | -5.28 | -4.19 | 123.59 | 124.38 | 119.2 | 5865185 |
| 1734392400 | 125.97 | 0.19 | 0.15 | 126.22 | 127.21 | 123.5892 | 5603319 |
| 1734133200 | 125.78 | 0.74 | 0.59 | 128 | 129 | 121.8 | 11620636 |
| 1734046800 | 125.04 | -0.8 | -0.64 | 123.97 | 126.17 | 123.3 | 3260384 |
| 1733960400 | 125.84 | 4.14 | 3.40 | 124.1 | 127 | 122.33 | 4265466 |
| 1733874000 | 121.7 | -4.47 | -3.54 | 126.67 | 127.83 | 120.63 | 6680457 |
| 1733787600 | 126.17 | -7.68 | -5.74 | 133.55 | 133.55 | 121.84 | 8954910 |
| 1733528400 | 133.85 | -0.73 | -0.54 | 135.1 | 135.5216 | 130.69999 | 4549850 |
| 1733442000 | 134.58 | 3.7 | 2.83 | 132.97999 | 137.06 | 130.55 | 12829909 |
| 1733355600 | 130.88 | 2.72 | 2.12 | 130.25 | 132.9 | 129.22 | 5220469 |
| 1733269200 | 128.16 | 1.11 | 0.87 | 127.84 | 131.68 | 126.33 | 7605308 |
| 1733182800 | 127.05 | -0.55 | -0.43 | 129 | 131.99 | 124.05 | 5329780 |
| 1732917840 | 127.6 | 0.66 | 0.52 | 129.94 | 130.97999 | 127.3 | 3018324 |
| 1732750800 | 126.94 | -4.8 | -3.64 | 130.04499 | 130.66999 | 124.52 | 7379732 |
| 1732664400 | 131.74 | -0.29 | -0.22 | 133.56 | 135.46 | 130.24 | 7678182 |
| 1732578000 | 132.03 | -8.12 | -5.79 | 141.6 | 141.69999 | 130.65 | 10538504 |
| 1732318800 | 140.15 | -1.34 | -0.95 | 142.71 | 142.9 | 139.13999 | 4942338 |
| 1732232400 | 141.49 | 3.95 | 2.87 | 138.97999 | 145.66999 | 137.28 | 10132872 |
| 1732146000 | 137.54 | -3.4 | -2.41 | 140.65 | 141.76 | 134.41 | 10592174 |
| 1732059600 | 140.94 | 17.92 | 14.57 | 123.63 | 141.12 | 123.63 | 14837094 |
| 1731973200 | 123.02 | 2.15 | 1.78 | 124.64 | 127.34 | 119.72 | 7584849 |
| 1731714000 | 120.87 | -0.16 | -0.13 | 119.4 | 123.25 | 118.64 | 6144615 |
| 1731627600 | 121.03 | -3.5 | -2.81 | 124.8 | 124.87 | 119.61 | 5017397 |
| 1731541200 | 124.53 | 0.72 | 0.58 | 125.99 | 128.71 | 124.29 | 4588922 |
| 1731454800 | 123.81 | -2.99 | -2.36 | 125.11 | 126.67 | 121.25 | 6107759 |
| 1731368400 | 126.8 | 1.05 | 0.83 | 130.15 | 130.96 | 123.845 | 6549346 |
| 1731109200 | 125.75 | 3.58 | 2.93 | 121.61 | 125.805 | 120.6 | 4617663 |
| 1731022800 | 122.17 | 1.74 | 1.44 | 122.89 | 124.855 | 120.94 | 7683504 |
| 1730936400 | 120.43 | 7.99 | 7.11 | 116 | 120.44 | 115.08 | 7116049 |
| 1730850000 | 112.44 | 6.23 | 5.87 | 107.49 | 112.57 | 107.05 | 4131000 |
| 1730763600 | 106.21 | -0.69 | -0.65 | 106.36 | 107.4077 | 104.58 | 4636597 |
| 1730500800 | 106.9 | -2.39 | -2.19 | 109.91 | 110 | 106.65 | 5002365 |
| 1730414400 | 109.29 | -3.16 | -2.81 | 109.67 | 110.47 | 107.18 | 5763734 |
| 1730328000 | 112.45 | -1.38 | -1.21 | 113.31 | 114.1299 | 110.6109 | 3519122 |
| 1730241600 | 113.83 | 0.22 | 0.19 | 113.65 | 114.15 | 112.4 | 4012415 |
| 1730155200 | 113.61 | 1.44 | 1.28 | 113.56 | 115.19 | 112.67 | 4764427 |
| 1729896000 | 112.17 | 2.14 | 1.94 | 110.56 | 114.87 | 110.56 | 6246620 |
| 1729809600 | 110.03 | 1.67 | 1.54 | 109.51 | 111.94 | 108.09 | 8147910 |
| 1729723200 | 108.36 | -4.11 | -3.65 | 106.99 | 116.41 | 104.52 | 18852144 |
| 1729636800 | 112.47 | 0.36 | 0.32 | 110.96 | 114.11 | 110.25 | 9632251 |
| 1729550400 | 112.11 | -0.14 | -0.12 | 111.48 | 113.175 | 110.455 | 5973374 |
| 1729291200 | 112.25 | -2.03 | -1.78 | 114.1 | 114.28 | 112.12 | 4166362 |
| 1729204800 | 114.28 | 2.59 | 2.32 | 113.87 | 116.19 | 113.04 | 7671168 |
| 1729118400 | 111.69 | 4.22 | 3.93 | 109.52 | 112.78 | 109.24 | 6206868 |
| 1729032000 | 107.47 | -4.94 | -4.39 | 111.8 | 111.96 | 106.29 | 9790044 |
| 1728945600 | 112.41 | 0.57 | 0.51 | 112.34 | 113.43 | 111.53 | 5470926 |
| 1728686400 | 111.84 | 4.37 | 4.07 | 107.54 | 112.065 | 107.31 | 6538906 |
| 1728600000 | 107.47 | -0.65 | -0.60 | 106.58 | 109.09 | 104.62 | 4651257 |
| 1728513600 | 108.12 | 1.3 | 1.22 | 107.31 | 109.38 | 107.06 | 5511826 |
| 1728427200 | 106.82 | 0.09 | 0.08 | 105.84 | 108.08 | 105.13 | 4941098 |
| 1728340800 | 106.73 | 1.53 | 1.45 | 105.2 | 107.6699 | 104.3967 | 6397093 |
| 1728081600 | 105.2 | 2.51 | 2.44 | 104.22 | 105.3863 | 102.94 | 5741479 |
| 1727995200 | 102.69 | 0.41 | 0.40 | 102.62 | 105.25 | 101.65 | 6029518 |
| 1727908800 | 102.28 | 4.66 | 4.77 | 97.21 | 102.49 | 96.3 | 6180022 |
| 1727822400 | 97.62 | -1.87 | -1.88 | 99.62 | 99.845 | 96.16 | 4426227 |
| 1727736000 | 99.49 | 1.08 | 1.10 | 97.4 | 99.7 | 95.95 | 4849349 |
| 1727476800 | 98.41 | -2.21 | -2.20 | 100.13 | 100.34 | 96.02 | 7018674 |
| 1727390400 | 100.62 | -0.12 | -0.12 | 102.44 | 103.69 | 97.42 | 9147131 |
| 1727304000 | 100.74 | 3.35 | 3.44 | 98.1 | 101.5 | 98.085 | 8438965 |
| 1727217600 | 97.39 | 1.32 | 1.37 | 96.07 | 97.568 | 95.26 | 5062427 |
| 1727131200 | 96.07 | 1.53 | 1.62 | 95.33 | 96.7 | 95.02 | 6962375 |
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
