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 | 4.25 | 3.70176813866 | 114.81 | 120.12 | 114.32 | 4965541 | 117.63862184 | CS |
| 4 | 5.79 | 5.1116800565 | 113.27 | 120.12 | 110.51 | 4077368 | 115.89573503 | CS |
| 12 | 11.9 | 11.1048898843 | 107.16 | 120.12 | 105.2 | 3507344 | 112.65241497 | CS |
| 26 | 0.95 | 0.804334942003 | 118.11 | 121.25 | 105.2 | 3476500 | 113.35476525 | CS |
| 52 | 23.77 | 24.9449050268 | 95.29 | 121.25 | 92.745 | 3161116 | 109.20480285 | CS |
| 156 | 12.01 | 11.2190565156 | 107.05 | 121.25 | 83.06 | 3065923 | 101.55684029 | CS |
| 260 | 39.76 | 50.1387137453 | 79.3 | 121.25 | 62.13 | 3148500 | 97.98264965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 120.12 | 1.91 | 1.62 | 118.16 | 120.4 | 117.54 | 5709952 |
| 1741905600 | 118.21 | 1.57 | 1.35 | 116.95 | 118.34 | 116.37 | 5369707 |
| 1741819200 | 116.64 | -1.06 | -0.90 | 116.72 | 117.3 | 115.65 | 4667553 |
| 1741732800 | 117.7 | -0.8 | -0.68 | 118.28 | 119.51 | 117.2 | 6297586 |
| 1741646400 | 118.5 | 1.76 | 1.51 | 116.95 | 119.26 | 116.91 | 5021774 |
| 1741390800 | 116.74 | 1.9 | 1.65 | 114.81 | 116.94 | 114.32 | 3471086 |
| 1741304400 | 114.84 | -0.39 | -0.34 | 115.5 | 115.68 | 113.805 | 3752459 |
| 1741218000 | 115.23 | -1.18 | -1.01 | 115.61 | 116.91 | 115.045 | 3488521 |
| 1741131600 | 116.41 | -2.26 | -1.90 | 119.27 | 119.68 | 116.37 | 3888716 |
| 1741045200 | 118.67 | 1.18 | 1.00 | 117.32 | 118.72 | 116.66 | 4263889 |
| 1740786000 | 117.49 | 1.6 | 1.38 | 117.1 | 117.98 | 115.8 | 5396636 |
| 1740699600 | 115.89 | -0.42 | -0.36 | 116 | 116.785 | 115.0035 | 3238055 |
| 1740613200 | 116.31 | -0.98 | -0.84 | 116.91 | 117.135 | 115.8 | 3021445 |
| 1740526800 | 117.29 | 1.37 | 1.18 | 116.42 | 117.705 | 116.0101 | 3111915 |
| 1740440400 | 115.92 | 0.37 | 0.32 | 115.9 | 116.97 | 114.79 | 2731362 |
| 1740181200 | 115.55 | 2.39 | 2.11 | 112.6 | 115.96 | 112.56 | 4423438 |
| 1740094800 | 113.16 | 1.37 | 1.23 | 111.51 | 113.26 | 111.04 | 3159588 |
| 1740008400 | 111.79 | 0.9 | 0.81 | 111.32 | 112.11 | 110.95 | 3858382 |
| 1739922000 | 110.89 | -0.71 | -0.64 | 111.5 | 112.23 | 110.51 | 4726267 |
| 1739576400 | 111.6 | -2.35 | -2.06 | 113.27 | 113.95 | 111.53 | 3581612 |
| 1739490000 | 113.95 | -2.42 | -2.08 | 115.5 | 115.66 | 112.88 | 5654779 |
| 1739403600 | 116.37 | -0.32 | -0.27 | 114.74 | 116.48 | 114.34 | 4150398 |
| 1739317200 | 116.69 | 1.09 | 0.94 | 115.42 | 116.81 | 113.98 | 2405084 |
| 1739230800 | 115.6 | 0.61 | 0.53 | 114.99 | 115.62 | 113.66 | 2606512 |
| 1738971600 | 114.99 | 0.47 | 0.41 | 114.18 | 115.695 | 113.92 | 3474170 |
| 1738885200 | 114.52 | 0.66 | 0.58 | 114.21 | 114.91 | 113.36 | 2589022 |
| 1738798800 | 113.86 | 1.43 | 1.27 | 113.14 | 114.21 | 112.45 | 4857938 |
| 1738712400 | 112.43 | -0.77 | -0.68 | 112.64 | 112.83 | 111.32 | 2087585 |
| 1738626000 | 113.2 | 1.21 | 1.08 | 111.98 | 113.46 | 111.2 | 4829417 |
| 1738366800 | 111.99 | -0.27 | -0.24 | 112.26 | 112.45 | 111.375 | 3524385 |
| 1738280400 | 112.26 | 1.64 | 1.48 | 112.02 | 112.4 | 110.81 | 2172648 |
| 1738194000 | 110.62 | -0.69 | -0.62 | 111.48 | 112.21 | 110.54 | 2744138 |
| 1738107600 | 111.31 | -1.31 | -1.16 | 112.38 | 112.7 | 111.28 | 3651387 |
| 1738021200 | 112.62 | 2.76 | 2.51 | 112 | 112.76 | 109.43 | 3561086 |
| 1737762000 | 109.86 | 1.04 | 0.96 | 109 | 110.25 | 108.7373 | 2675014 |
| 1737675600 | 108.82 | 0 | 0.00 | 108.82 | 108.82 | 108.82 | 0 |
| 1737589200 | 108.82 | -1.95 | -1.76 | 110.55 | 110.67 | 108.63 | 4204699 |
| 1737502800 | 110.77 | 1.51 | 1.38 | 110 | 111.35 | 109.3 | 3133508 |
| 1737157200 | 109.26 | 0.2 | 0.18 | 108.15 | 109.9 | 108.15 | 2928372 |
| 1737070800 | 109.06 | 2.61 | 2.45 | 106.1 | 109.08 | 105.9021 | 2893711 |
| 1736984400 | 106.45 | -0.4 | -0.37 | 108.1 | 108.1 | 106.35 | 3792022 |
| 1736898000 | 106.85 | 0.71 | 0.67 | 106.16 | 106.88 | 105.61 | 2866169 |
| 1736811600 | 106.14 | 0.27 | 0.26 | 106.46 | 106.56 | 105.2 | 2387595 |
| 1736552400 | 105.87 | -2.36 | -2.18 | 107.47 | 108.59 | 105.44 | 2998149 |
| 1736379600 | 108.23 | 1.42 | 1.33 | 106.56 | 108.445 | 106.49 | 3209231 |
| 1736293200 | 106.81 | 0.44 | 0.41 | 106.68 | 107.85 | 106.3 | 2976379 |
| 1736206800 | 106.37 | -1.41 | -1.31 | 107.47 | 107.47 | 105.9 | 4357072 |
| 1735947600 | 107.78 | -0.04 | -0.04 | 108.07 | 108.67 | 107.65 | 2297777 |
| 1735861200 | 107.82 | 0.08 | 0.07 | 108.37 | 108.88 | 107.44 | 2865532 |
| 1735688400 | 107.74 | 0.03 | 0.03 | 107.88 | 108.12 | 107.18 | 2987444 |
| 1735602000 | 107.71 | -0.63 | -0.58 | 108 | 108.125 | 107.05 | 2217239 |
| 1735342800 | 108.34 | 0.03 | 0.03 | 107.6 | 109 | 107.5 | 2125739 |
| 1735256400 | 108.31 | -0.66 | -0.61 | 108.68 | 108.95 | 107.865 | 2914571 |
| 1735077840 | 108.97 | 0.41 | 0.38 | 108.39 | 109.03 | 108.11 | 991928 |
| 1734997200 | 108.56 | 0.28 | 0.26 | 108.11 | 108.64 | 107.16 | 2755240 |
| 1734738000 | 108.28 | 1.2 | 1.12 | 107.16 | 108.69 | 106.7194 | 6040659 |
| 1734651600 | 107.08 | 1.32 | 1.25 | 105.88 | 108.24 | 105.74 | 4237627 |
| 1734565200 | 105.76 | -2.13 | -1.97 | 107.38 | 107.91 | 105.63 | 4713870 |
| 1734478800 | 107.89 | 0.45 | 0.42 | 106.95 | 108.2 | 106.53 | 2784924 |
| 1734392400 | 107.44 | -1.38 | -1.27 | 109.34 | 109.34 | 107.18 | 5778632 |
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
