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 | 3.24 | 2.32424677188 | 139.4 | 143.06 | 134.63 | 799260 | 138.98221831 | CS |
| 4 | 19.87 | 16.1847356846 | 122.77 | 147.23 | 119.86 | 951825 | 134.28608271 | CS |
| 12 | 31.96 | 28.8760390314 | 110.68 | 147.23 | 96.01 | 850271 | 124.60557917 | CS |
| 26 | 34.55 | 31.9641039874 | 108.09 | 147.23 | 89.96 | 810236 | 115.67375807 | CS |
| 52 | 87.78 | 160.007291287 | 54.86 | 147.23 | 54.06 | 879978 | 95.59684201 | CS |
| 156 | 41.05 | 40.4075204252 | 101.59 | 147.23 | 44.65 | 779020 | 88.03532893 | CS |
| 260 | 75.63 | 112.863751679 | 67.01 | 147.23 | 22.51 | 825073 | 78.58780086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 142.06 | 1.24 | 0.88 | 142.01 | 144.31 | 141.195 | 984465 |
| 1732146000 | 140.82 | -1.58 | -1.11 | 142.51 | 143.06 | 139.32 | 553122 |
| 1732059600 | 142.4 | 3.92 | 2.83 | 135.91 | 142.79 | 135.75 | 1051798 |
| 1731973200 | 138.47999 | 3.16 | 2.34 | 136.31 | 140.41999 | 135.7125 | 803892 |
| 1731714000 | 135.32 | -2.08 | -1.51 | 136.01 | 137.57 | 134.63 | 800854 |
| 1731627600 | 137.4 | -1.92 | -1.38 | 139.5 | 139.5 | 135.66 | 829409 |
| 1731541200 | 139.32 | -0.41 | -0.29 | 140 | 141.91 | 138.40889 | 934304 |
| 1731454800 | 139.72999 | -5.36 | -3.69 | 145.18 | 146.08 | 137.52 | 1332368 |
| 1731368400 | 145.09 | 0.2 | 0.14 | 146.29 | 147.22999 | 143.81 | 911653 |
| 1731109200 | 144.88999 | 3.36 | 2.37 | 141.62 | 145.74 | 141.19 | 811434 |
| 1731022800 | 141.53 | 0.9 | 0.64 | 142.04 | 144.15 | 141.22 | 761588 |
| 1730936400 | 140.63 | 4.09 | 3.00 | 140 | 140.97999 | 133.11 | 1524630 |
| 1730850000 | 136.54 | 3.93 | 2.96 | 134.25 | 139.387 | 134.22999 | 833866 |
| 1730763600 | 132.61 | 2.61 | 2.01 | 131.19999 | 135.07 | 130.91 | 1120494 |
| 1730500800 | 130 | 7.11 | 5.79 | 139.88 | 139.88 | 128.5 | 2451701 |
| 1730414400 | 122.89 | 2.89 | 2.41 | 118.87 | 123.95 | 118.86 | 1449997 |
| 1730328000 | 120 | -2.1 | -1.72 | 121.91 | 123.87 | 119.86 | 879836 |
| 1730241600 | 122.1 | -1.63 | -1.32 | 122 | 123.29 | 121.67 | 576210 |
| 1730155200 | 123.73 | 1.78 | 1.46 | 123 | 124.97 | 122.23 | 707855 |
| 1729896000 | 121.95 | -0.58 | -0.47 | 122.95 | 123.98 | 121.54 | 404145 |
| 1729809600 | 122.53 | 0.21 | 0.17 | 122.77 | 123.555 | 121.1 | 438593 |
| 1729723200 | 122.32 | -3.06 | -2.44 | 124.83 | 125.65 | 121 | 760264 |
| 1729636800 | 125.38 | -2.82 | -2.20 | 127 | 127.42 | 124.935 | 529632 |
| 1729550400 | 128.19999 | 1.05 | 0.83 | 127 | 129 | 126.08 | 403015 |
| 1729291200 | 127.15 | -0.1 | -0.08 | 127.51 | 127.89 | 125.99 | 497996 |
| 1729204800 | 127.25 | -0.68 | -0.53 | 128.03 | 129.12 | 126.615 | 512080 |
| 1729118400 | 127.93 | 2.55 | 2.03 | 127.02 | 129.85 | 126.49 | 709523 |
| 1729032000 | 125.38 | -0.05 | -0.04 | 125.17 | 126.58 | 124.2 | 852523 |
| 1728945600 | 125.43 | -1.96 | -1.54 | 126.86 | 127.7775 | 125.19 | 801968 |
| 1728686400 | 127.39 | 0.61 | 0.48 | 126.42 | 127.69 | 124.16 | 723255 |
| 1728600000 | 126.78 | -0.96 | -0.75 | 126.98 | 127.42 | 125.22 | 534763 |
| 1728513600 | 127.74 | -0.69 | -0.54 | 128.8 | 128.8 | 125.9 | 598087 |
| 1728427200 | 128.43 | -1.12 | -0.86 | 130 | 130.22999 | 127.2 | 817664 |
| 1728340800 | 129.55 | 2.42 | 1.90 | 127.27 | 130.15 | 126.98 | 790466 |
| 1728081600 | 127.13 | 1.47 | 1.17 | 128 | 129.49 | 125.5375 | 663697 |
| 1727995200 | 125.66 | 0.53 | 0.42 | 124.42 | 127.385 | 123.67 | 631931 |
| 1727908800 | 125.13 | 2.95 | 2.41 | 121.72 | 125.64 | 120.87 | 593308 |
| 1727822400 | 122.18 | -0.92 | -0.75 | 123.1 | 123.335 | 119.87 | 813438 |
| 1727736000 | 123.1 | 0.3 | 0.24 | 123.01 | 124.98 | 121.77 | 762456 |
| 1727476800 | 122.8 | 0.07 | 0.06 | 123.23 | 125.19 | 121.6 | 584241 |
| 1727390400 | 122.73 | -0.9 | -0.73 | 124.97 | 126.95 | 122.64 | 631692 |
| 1727304000 | 123.63 | -0.37 | -0.30 | 124 | 124.77 | 122.9 | 529622 |
| 1727217600 | 124 | -1.39 | -1.11 | 125.64 | 126.51 | 123.88 | 606292 |
| 1727131200 | 125.39 | -0.75 | -0.59 | 125.9 | 127.87 | 123.96 | 1095409 |
| 1726872000 | 126.14 | 1.63 | 1.31 | 125 | 127.97 | 124.13 | 2713949 |
| 1726785600 | 124.51 | 7.55 | 6.46 | 120.1 | 124.9 | 118.895 | 1460215 |
| 1726699200 | 116.96 | 0.38 | 0.33 | 116.53 | 121.26 | 115.91 | 1322811 |
| 1726612800 | 116.58 | 3.23 | 2.85 | 114.48 | 116.67 | 113.785 | 774668 |
| 1726526400 | 113.35 | 1.07 | 0.95 | 112.28 | 113.905 | 111.123 | 637649 |
| 1726267200 | 112.28 | 1.88 | 1.70 | 111.01 | 113 | 111.01 | 733830 |
| 1726180800 | 110.4 | 2.82 | 2.62 | 108 | 110.45 | 106.8 | 671382 |
| 1726094400 | 107.58 | 4.8 | 4.67 | 104.18 | 107.75 | 102.01 | 602193 |
| 1726008000 | 102.78 | 1.31 | 1.29 | 101.43 | 103.2 | 100.08 | 608453 |
| 1725921600 | 101.47 | 4.21 | 4.33 | 98.13 | 101.59 | 98 | 1139082 |
| 1725662400 | 97.26 | -3.71 | -3.67 | 101.26 | 102.98 | 96.01 | 1151388 |
| 1725576000 | 100.97 | -2.96 | -2.85 | 103.44 | 105.03 | 100.9 | 1555007 |
| 1725489600 | 103.93 | -0.43 | -0.41 | 103.71 | 104.91 | 102.76 | 745781 |
| 1725403200 | 104.36 | -8.77 | -7.75 | 111.73 | 112.56 | 104.27 | 801544 |
| 1725057600 | 113.13 | 2.31 | 2.08 | 111.37 | 113.21 | 110.27 | 554670 |
| 1724971200 | 110.82 | 0.95 | 0.86 | 110.68 | 112.5599 | 108.98 | 470180 |
| 1724884800 | 109.87 | -0.37 | -0.34 | 110.16 | 111.66 | 108.64 | 588157 |
| 1724798400 | 110.24 | -0.64 | -0.58 | 110 | 111.37 | 108.25 | 374047 |
| 1724712000 | 110.88 | -1.07 | -0.96 | 112.06 | 113.6933 | 110.24 | 364208 |
| 1724452800 | 111.95 | 2.52 | 2.30 | 110.1 | 112.91 | 109.15 | 432727 |
| 1724366400 | 109.43 | -3.1 | -2.75 | 112.46 | 112.8746 | 109.24 | 423358 |
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
