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 | -9.4 | -7.85887467603 | 119.61 | 120.34 | 106.67 | 4012621 | 111.65590064 | CS |
| 4 | -6.09 | -5.23645743766 | 116.3 | 121.55 | 106.67 | 2543458 | 115.99402824 | CS |
| 12 | -22.61 | -17.023038699 | 132.82 | 133.02 | 106.67 | 2114980 | 120.76715138 | CS |
| 26 | -18.65 | -14.4730715505 | 128.86 | 141.15 | 106.67 | 1858555 | 126.67318149 | CS |
| 52 | -3.03 | -2.67573295655 | 113.24 | 141.15 | 105.43 | 1862575 | 121.47362173 | CS |
| 156 | 15.6 | 16.4887432618 | 94.61 | 141.15 | 82.16 | 1689907 | 105.33729023 | CS |
| 260 | 53.26 | 93.5206321335 | 56.95 | 141.15 | 50.03 | 1623574 | 96.96416529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744321200 | 110.21 | -3.77 | -3.31 | 112.6 | 112.65 | 109.01 | 3376255 |
| 1744234800 | 113.98 | 6.97 | 6.51 | 106.67 | 114.58 | 106.67 | 3660282 |
| 1744148400 | 107.01 | -3.63 | -3.28 | 112.58 | 112.8 | 106.91 | 6082672 |
| 1744062000 | 110.64 | -2.32 | -2.05 | 109.53 | 113.5 | 109.51 | 3814963 |
| 1743802800 | 112.96 | -5.55 | -4.68 | 116.43 | 116.64 | 112.06 | 3776390 |
| 1743716400 | 118.51 | -3.01 | -2.48 | 119.61 | 120.34 | 118.23 | 2728800 |
| 1743630000 | 121.52 | 1.84 | 1.54 | 118.96 | 121.55 | 118.36 | 2172435 |
| 1743543600 | 119.68 | 0.91 | 0.77 | 119.02 | 119.91 | 117.61 | 2117283 |
| 1743457200 | 118.77 | -0.45 | -0.38 | 117.66 | 119.33 | 117.66 | 2524148 |
| 1743198000 | 119.22 | -1.13 | -0.94 | 119.94 | 120.81 | 119.08 | 2116451 |
| 1743111600 | 120.35 | -0.12 | -0.10 | 120.34 | 120.54 | 119.59 | 1723854 |
| 1743025200 | 120.47 | 0.41 | 0.34 | 120.36 | 120.88 | 120.25 | 780410 |
| 1742938800 | 120.06 | 0.19 | 0.16 | 120.13 | 121.19 | 119.9 | 2328147 |
| 1742852400 | 119.87 | 1.1 | 0.93 | 119 | 120 | 118.71 | 2638961 |
| 1742593200 | 118.77 | 0.76 | 0.64 | 117.64 | 118.9 | 116.88 | 4677231 |
| 1742506800 | 118.01 | -0.06 | -0.05 | 117.88 | 118.22 | 117.3 | 1787486 |
| 1742420400 | 118.07 | 0.18 | 0.15 | 117.83 | 118.44 | 117.57 | 945966 |
| 1742334000 | 117.89 | -0.09 | -0.08 | 118.53 | 118.53 | 116.96 | 825937 |
| 1742247600 | 117.98 | 1.02 | 0.87 | 117 | 118.55 | 117 | 1641108 |
| 1741988400 | 116.96 | 1.85 | 1.61 | 115.59 | 117.3 | 115.59 | 1795225 |
| 1741902000 | 115.11 | -1.13 | -0.97 | 116.3 | 116.86 | 115.04 | 2731420 |
| 1741815600 | 116.24 | 0.07 | 0.06 | 116.79 | 116.9 | 115.6 | 3246638 |
| 1741729200 | 116.17 | -0.67 | -0.57 | 116.33 | 116.94 | 115.63 | 1886098 |
| 1741642800 | 116.84 | -0.58 | -0.49 | 116.5 | 117.3 | 116.27 | 2379031 |
| 1741387200 | 117.42 | 1.51 | 1.30 | 115.92 | 117.75 | 115.56 | 1367804 |
| 1741300800 | 115.91 | -0.4 | -0.34 | 115.02 | 116.33 | 114.48 | 2872308 |
| 1741214400 | 116.31 | -1.25 | -1.06 | 117 | 117.2 | 115.75 | 1899938 |
| 1741128000 | 117.56 | -1.07 | -0.90 | 117.5 | 118.79 | 116.1 | 2418763 |
| 1741041600 | 118.63 | -1.78 | -1.48 | 120.26 | 121.11 | 117.56 | 2172605 |
| 1740782400 | 120.41 | 0.4 | 0.33 | 119.97 | 120.44 | 118.23 | 4166577 |
| 1740696000 | 120.01 | -0.46 | -0.38 | 120.61 | 121.8 | 119.21 | 2171167 |
| 1740609600 | 120.47 | -6.97 | -5.47 | 127.44 | 127.7 | 120.46 | 3533333 |
| 1740523200 | 127.44 | 2.41 | 1.93 | 125.42 | 127.67 | 124.68 | 2038964 |
| 1740436800 | 125.03 | 0.6 | 0.48 | 124.61 | 125.23 | 124.13 | 1255355 |
| 1740177600 | 124.43 | 0.95 | 0.77 | 123.59 | 125.2 | 123.34 | 1431866 |
| 1740091200 | 123.48 | -0.51 | -0.41 | 124 | 124.25 | 123.1 | 1092933 |
| 1740004800 | 123.99 | -1.06 | -0.85 | 124.55 | 125.1 | 123.57 | 1315368 |
| 1739918400 | 125.05 | -1.18 | -0.93 | 125.91 | 126.27 | 124.86 | 1207461 |
| 1739572800 | 126.23 | -0.42 | -0.33 | 126.8 | 127.2 | 125.66 | 1523341 |
| 1739486400 | 126.65 | 0.15 | 0.12 | 126.81 | 126.88 | 125.53 | 853396 |
| 1739400000 | 126.5 | 1.04 | 0.83 | 125.31 | 126.81 | 125.31 | 1276976 |
| 1739313600 | 125.46 | 0.21 | 0.17 | 125.14 | 125.72 | 124.12 | 1060782 |
| 1739227200 | 125.25 | 0.02 | 0.02 | 125.5 | 125.52 | 124.27 | 945785 |
| 1738968000 | 125.23 | -1.26 | -1.00 | 126.87 | 126.87 | 124.66 | 1166298 |
| 1738881600 | 126.49 | -0.06 | -0.05 | 127.04 | 127.48 | 126.3 | 1340168 |
| 1738795200 | 126.55 | 0.62 | 0.49 | 126.24 | 126.58 | 124.93 | 1550110 |
| 1738708800 | 125.93 | -1.44 | -1.13 | 127.97 | 129.59 | 125.82 | 3753881 |
| 1738622400 | 127.37 | -1.62 | -1.26 | 120.16 | 128.62 | 120.1 | 5711727 |
| 1738363200 | 128.99 | -2.22 | -1.69 | 131.19999 | 131.19999 | 128.69999 | 1782721 |
| 1738276800 | 131.21 | 1.71 | 1.32 | 129.85 | 131.79 | 129.66 | 2326468 |
| 1738190400 | 129.5 | 0.04 | 0.03 | 129.41999 | 130 | 128.91 | 1363108 |
| 1738104000 | 129.46 | -0.63 | -0.48 | 130.09 | 130.35 | 129.18 | 1143822 |
| 1738017600 | 130.09 | -0.96 | -0.73 | 130.81 | 131.1 | 129.82 | 1179167 |
| 1737758400 | 131.05 | 0.57 | 0.44 | 130.26 | 131.56 | 130.26 | 2719292 |
| 1737672000 | 130.47999 | 0.43 | 0.33 | 129.31 | 130.72 | 128.36 | 2163021 |
| 1737585600 | 130.05 | -1.9 | -1.44 | 131.81 | 132.4 | 129.85 | 1108371 |
| 1737499200 | 131.94999 | 1.89 | 1.45 | 129.72 | 131.96 | 129.34 | 1072963 |
| 1737412800 | 130.06 | 1.27 | 0.99 | 128.54 | 130.35 | 128.5 | 496725 |
| 1737153600 | 128.79 | -2.58 | -1.96 | 131.37 | 131.59 | 127.26 | 1909848 |
| 1737067200 | 131.37 | -1.29 | -0.97 | 132.82 | 133.02 | 130.97 | 1010494 |
| 1736980800 | 132.66 | 0.41 | 0.31 | 133.15 | 133.36 | 132.11 | 784396 |
| 1736894400 | 132.25 | 0.4 | 0.30 | 131.88999 | 132.9 | 131.69999 | 1076849 |
| 1736808000 | 131.85 | -0.64 | -0.48 | 131.79 | 132.36 | 131.26 | 1515213 |
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
