Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
78.70
-0.10
(-0.13%)
At close: February 21 at 5:35:19 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 78.70 | 79.80 | 78.20 | 78.70 | 78.70 | 27,395 |
| Feb 20, 2025 | 80.10 | 81.00 | 78.80 | 78.80 | 78.80 | 25,274 |
| Feb 19, 2025 | 81.65 | 82.00 | 80.20 | 80.30 | 80.30 | 25,197 |
| Feb 18, 2025 | 79.10 | 82.50 | 78.55 | 81.70 | 81.70 | 72,781 |
| Feb 17, 2025 | 79.15 | 79.50 | 78.80 | 78.80 | 78.80 | 18,612 |
| Feb 14, 2025 | 79.50 | 79.95 | 78.75 | 78.85 | 78.85 | 33,671 |
| Feb 13, 2025 | 79.50 | 80.15 | 79.10 | 79.40 | 79.40 | 28,486 |
| Feb 12, 2025 | 80.35 | 80.75 | 78.75 | 78.95 | 78.95 | 29,610 |
| Feb 11, 2025 | 79.90 | 80.55 | 79.30 | 80.55 | 80.55 | 28,287 |
| Feb 10, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Feb 7, 2025 | 79.95 | 80.65 | 79.20 | 79.50 | 79.50 | 18,931 |
| Feb 6, 2025 | 78.15 | 80.10 | 77.80 | 80.10 | 80.10 | 36,933 |
| Feb 5, 2025 | 77.40 | 78.00 | 77.20 | 78.00 | 78.00 | 33,115 |
| Feb 4, 2025 | 78.00 | 78.00 | 76.60 | 77.80 | 77.80 | 43,526 |
| Feb 3, 2025 | 76.50 | 77.90 | 75.25 | 77.55 | 77.55 | 52,514 |
| Jan 31, 2025 | 78.20 | 79.70 | 78.00 | 78.50 | 78.50 | 110,048 |
| Jan 30, 2025 | 82.55 | 83.20 | 81.15 | 81.25 | 81.25 | 31,197 |
| Jan 29, 2025 | 83.25 | 83.65 | 82.55 | 82.55 | 82.55 | 13,863 |
| Jan 28, 2025 | 83.20 | 84.30 | 82.65 | 82.65 | 82.65 | 22,898 |
| Jan 27, 2025 | 82.95 | 83.90 | 82.00 | 83.15 | 83.15 | 35,538 |
| Jan 24, 2025 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | - |
| Jan 23, 2025 | 82.35 | 84.40 | 82.25 | 84.40 | 84.40 | 34,354 |
| Jan 22, 2025 | 83.50 | 83.60 | 82.10 | 82.50 | 82.50 | 28,118 |
| Jan 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Jan 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Jan 17, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Jan 16, 2025 | 82.50 | 82.80 | 79.85 | 80.00 | 80.00 | 55,110 |
| Jan 15, 2025 | 80.00 | 81.95 | 80.00 | 81.95 | 81.95 | 62,797 |
| Jan 14, 2025 | 79.90 | 80.80 | 78.55 | 79.65 | 79.65 | 30,152 |
| Jan 13, 2025 | 78.05 | 79.95 | 77.95 | 79.30 | 79.30 | 34,167 |
| Jan 10, 2025 | 79.00 | 79.80 | 78.20 | 78.40 | 78.40 | 26,822 |
| Jan 9, 2025 | 78.95 | 79.95 | 78.75 | 78.80 | 78.80 | 27,355 |
| Jan 8, 2025 | 81.05 | 81.75 | 78.65 | 79.50 | 79.50 | - |
| Jan 7, 2025 | 80.80 | 81.45 | 80.25 | 81.10 | 81.10 | 59,956 |
| Jan 6, 2025 | 79.25 | 81.00 | 79.10 | 80.70 | 80.70 | 54,271 |
| Jan 3, 2025 | 79.25 | 79.30 | 78.50 | 78.90 | 78.90 | 26,138 |
| Jan 2, 2025 | 78.70 | 79.15 | 77.45 | 79.05 | 79.05 | 40,904 |
| Dec 30, 2024 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - |
| Dec 27, 2024 | 77.10 | 78.80 | 76.65 | 77.65 | 77.65 | 49,525 |
| Dec 23, 2024 | 77.05 | 77.25 | 75.40 | 77.00 | 77.00 | 34,191 |
| Dec 20, 2024 | 76.05 | 77.05 | 75.60 | 76.85 | 76.85 | 63,901 |
| Dec 19, 2024 | 75.65 | 77.60 | 75.60 | 76.75 | 76.75 | 63,069 |
| Dec 18, 2024 | 75.10 | 76.95 | 74.80 | 76.95 | 76.95 | 63,594 |
| Dec 17, 2024 | 74.90 | 76.55 | 74.40 | 75.30 | 75.30 | 39,725 |
| Dec 16, 2024 | 75.20 | 75.50 | 74.40 | 75.25 | 75.25 | 34,632 |
| Dec 13, 2024 | 75.65 | 76.60 | 75.20 | 75.35 | 75.35 | 40,713 |
| Dec 12, 2024 | 73.90 | 76.20 | 73.45 | 75.55 | 75.55 | 63,441 |
| Dec 11, 2024 | 73.80 | 74.05 | 73.05 | 74.00 | 74.00 | 32,109 |
| Dec 10, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
| Dec 9, 2024 | 72.90 | 73.85 | 72.60 | 73.25 | 73.25 | 28,462 |
| Dec 6, 2024 | 70.90 | 72.65 | 70.85 | 72.30 | 72.30 | 33,375 |
| Dec 5, 2024 | 69.55 | 71.20 | 69.50 | 71.20 | 71.20 | 42,105 |
| Dec 4, 2024 | 69.35 | 70.35 | 69.20 | 69.65 | 69.65 | 22,225 |
| Dec 3, 2024 | 68.60 | 69.80 | 68.60 | 69.30 | 69.30 | 35,317 |
| Dec 2, 2024 | 69.60 | 69.75 | 67.95 | 68.40 | 68.40 | 47,739 |
| Nov 29, 2024 | 70.35 | 70.80 | 69.70 | 69.70 | 69.70 | 25,405 |
| Nov 28, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| Nov 27, 2024 | 70.15 | 70.65 | 69.45 | 69.85 | 69.85 | 26,353 |
| Nov 26, 2024 | 70.75 | 71.00 | 69.45 | 70.10 | 70.10 | 46,464 |
| Nov 25, 2024 | 71.70 | 72.45 | 70.60 | 71.45 | 71.45 | 43,407 |
| Nov 22, 2024 | 70.35 | 71.55 | 69.95 | 71.05 | 71.05 | 23,324 |
| Nov 21, 2024 | 70.65 | 70.85 | 69.05 | 70.10 | 70.10 | 51,893 |
| Nov 20, 2024 | 72.70 | 72.70 | 70.30 | 70.55 | 70.55 | 29,201 |
| Nov 19, 2024 | 73.70 | 73.90 | 70.70 | 71.70 | 71.70 | 34,735 |
| Nov 18, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| Nov 15, 2024 | 74.35 | 75.15 | 73.60 | 73.70 | 73.70 | 47,409 |
| Nov 14, 2024 | 71.15 | 75.20 | 70.65 | 74.90 | 74.90 | 105,217 |
| Nov 13, 2024 | 69.25 | 70.65 | 69.25 | 70.65 | 70.65 | 63,099 |
| Nov 12, 2024 | 71.70 | 72.10 | 67.75 | 69.55 | 69.55 | 180,163 |
| Nov 11, 2024 | 74.95 | 76.00 | 74.60 | 75.70 | 75.70 | 56,527 |
| Nov 8, 2024 | 74.30 | 74.40 | 73.70 | 74.15 | 74.15 | 41,295 |
| Nov 7, 2024 | 72.80 | 74.85 | 72.80 | 73.85 | 73.85 | 36,220 |
| Nov 6, 2024 | 73.00 | 74.80 | 72.45 | 72.75 | 72.75 | 63,492 |
| Nov 5, 2024 | 72.40 | 72.90 | 70.90 | 72.60 | 72.60 | 61,871 |
| Nov 4, 2024 | 72.60 | 73.35 | 72.15 | 72.45 | 72.45 | 56,558 |
| Nov 1, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| Oct 31, 2024 | 73.90 | 74.00 | 72.20 | 72.60 | 72.60 | 85,591 |
| Oct 30, 2024 | 75.40 | 76.15 | 74.55 | 74.70 | 74.70 | - |
| Oct 29, 2024 | 75.35 | 76.45 | 74.80 | 75.70 | 75.70 | 61,346 |
| Oct 28, 2024 | 75.70 | 76.10 | 74.55 | 75.20 | 75.20 | 43,653 |
| Oct 25, 2024 | 73.70 | 75.10 | 73.70 | 74.70 | 74.70 | 42,469 |
| Oct 24, 2024 | 72.80 | 74.30 | 72.25 | 73.75 | 73.75 | 28,568 |
| Oct 23, 2024 | 73.25 | 73.85 | 72.60 | 73.00 | 73.00 | 30,079 |
| Oct 22, 2024 | 73.50 | 74.75 | 73.05 | 73.55 | 73.55 | 40,397 |
| Oct 21, 2024 | 73.10 | 74.35 | 72.85 | 73.05 | 73.05 | 42,759 |
| Oct 18, 2024 | 72.40 | 73.95 | 72.40 | 73.50 | 73.50 | 54,585 |
| Oct 17, 2024 | 71.50 | 73.45 | 71.35 | 72.60 | 72.60 | 100,368 |
| Oct 16, 2024 | 70.15 | 71.25 | 69.00 | 71.20 | 71.20 | 59,364 |
| Oct 15, 2024 | 71.45 | 71.80 | 70.10 | 70.55 | 70.55 | 46,486 |
| Oct 14, 2024 | 70.85 | 71.70 | 70.20 | 71.40 | 71.40 | 44,793 |
| Oct 11, 2024 | 67.75 | 70.90 | 67.75 | 70.40 | 70.40 | 65,964 |
| Oct 10, 2024 | 68.75 | 68.80 | 66.80 | 67.90 | 67.90 | 44,996 |
| Oct 9, 2024 | 66.70 | 68.95 | 66.20 | 68.60 | 68.60 | 38,485 |
| Oct 8, 2024 | 68.00 | 68.50 | 66.50 | 66.70 | 66.70 | 67,867 |
| Oct 7, 2024 | 67.00 | 68.35 | 66.40 | 68.25 | 68.25 | 93,368 |
| Oct 4, 2024 | 64.45 | 66.55 | 64.15 | 66.40 | 66.40 | 30,029 |
| Oct 3, 2024 | 66.10 | 66.50 | 64.15 | 64.35 | 64.35 | 50,154 |
| Oct 2, 2024 | 65.30 | 65.95 | 65.10 | 65.95 | 65.95 | 42,353 |
| Oct 1, 2024 | 66.00 | 66.65 | 65.25 | 65.35 | 65.35 | 98,388 |
| Sep 30, 2024 | 66.00 | 66.75 | 65.00 | 65.60 | 65.60 | 34,632 |
| Sep 27, 2024 | 64.95 | 66.05 | 64.90 | 66.00 | 66.00 | 41,816 |
| Sep 26, 2024 | 63.20 | 64.90 | 63.20 | 64.55 | 64.55 | 55,702 |
| Sep 25, 2024 | 63.20 | 64.60 | 62.50 | 62.65 | 62.65 | 61,949 |
| Sep 24, 2024 | 61.65 | 63.35 | 61.50 | 63.35 | 63.35 | 36,741 |
| Sep 23, 2024 | 61.30 | 61.55 | 60.05 | 61.20 | 61.20 | 43,125 |
| Sep 20, 2024 | 65.45 | 65.90 | 61.00 | 61.45 | 61.45 | 302,231 |
| Sep 19, 2024 | 64.00 | 66.35 | 63.90 | 65.75 | 65.75 | 63,932 |
| Sep 18, 2024 | 63.70 | 63.75 | 63.05 | 63.45 | 63.45 | 17,945 |
| Sep 17, 2024 | 61.45 | 64.00 | 61.30 | 63.55 | 63.55 | 51,178 |
| Sep 16, 2024 | 62.05 | 62.70 | 61.40 | 61.60 | 61.60 | 28,053 |
| Sep 13, 2024 | 61.65 | 62.90 | 61.55 | 62.35 | 62.35 | 21,355 |
| Sep 12, 2024 | 61.00 | 61.65 | 60.85 | 61.30 | 61.30 | 34,550 |
| Sep 11, 2024 | 60.45 | 61.00 | 60.10 | 60.40 | 60.40 | 25,539 |
| Sep 10, 2024 | 60.30 | 61.20 | 59.85 | 60.05 | 60.05 | 37,907 |
| Sep 9, 2024 | 60.30 | 60.80 | 60.05 | 60.25 | 60.25 | 21,979 |
| Sep 6, 2024 | 60.65 | 61.65 | 60.35 | 60.35 | 60.35 | 35,860 |
| Sep 5, 2024 | 60.75 | 62.15 | 60.55 | 61.00 | 61.00 | 28,385 |
| Sep 4, 2024 | 60.70 | 61.10 | 60.15 | 60.75 | 60.75 | 23,692 |
| Sep 3, 2024 | 62.35 | 63.00 | 61.15 | 61.60 | 61.60 | 27,311 |
| Sep 2, 2024 | 63.95 | 63.95 | 61.25 | 62.75 | 62.75 | 45,989 |
| Aug 30, 2024 | 63.95 | 64.25 | 63.35 | 63.85 | 63.85 | 44,081 |
| Aug 29, 2024 | 62.95 | 64.55 | 62.70 | 63.80 | 63.80 | 15,988 |
| Aug 28, 2024 | 63.85 | 64.20 | 63.15 | 63.15 | 63.15 | 16,375 |
| Aug 27, 2024 | 64.00 | 64.95 | 63.50 | 63.80 | 63.80 | 24,028 |
| Aug 26, 2024 | 64.50 | 64.85 | 63.65 | 64.15 | 64.15 | 15,884 |
| Aug 23, 2024 | 63.85 | 64.45 | 63.30 | 64.30 | 64.30 | 24,023 |
| Aug 22, 2024 | 64.95 | 65.60 | 63.80 | 63.80 | 63.80 | 34,528 |
| Aug 21, 2024 | 62.80 | 65.10 | 62.80 | 64.75 | 64.75 | 47,297 |
| Aug 20, 2024 | 63.25 | 63.60 | 62.40 | 62.45 | 62.45 | 26,130 |
| Aug 19, 2024 | 61.75 | 63.15 | 61.75 | 62.85 | 62.85 | 22,873 |
| Aug 16, 2024 | 62.30 | 62.60 | 61.40 | 61.45 | 61.45 | 29,353 |
| Aug 15, 2024 | 62.10 | 62.80 | 61.70 | 61.90 | 61.90 | 20,756 |
| Aug 14, 2024 | 62.90 | 63.15 | 61.40 | 61.65 | 61.65 | 22,472 |
| Aug 13, 2024 | 60.80 | 62.45 | 60.15 | 62.40 | 62.40 | 41,913 |
| Aug 12, 2024 | 62.50 | 62.85 | 60.60 | 60.75 | 60.75 | 28,604 |
| Aug 9, 2024 | 63.00 | 63.55 | 61.65 | 62.30 | 62.30 | 33,058 |
| Aug 8, 2024 | 61.00 | 63.00 | 60.00 | 62.65 | 62.65 | 63,698 |
| Aug 7, 2024 | 62.10 | 63.45 | 60.00 | 61.75 | 61.75 | 74,354 |
| Aug 6, 2024 | 61.00 | 61.75 | 59.50 | 61.00 | 61.00 | 52,560 |
| Aug 5, 2024 | 59.50 | 61.05 | 58.75 | 60.55 | 60.55 | 50,652 |
| Aug 2, 2024 | 61.65 | 62.60 | 60.70 | 61.25 | 61.25 | 34,830 |
| Aug 1, 2024 | 64.15 | 64.40 | 62.65 | 62.70 | 62.70 | 22,915 |
| Jul 31, 2024 | 64.95 | 65.55 | 63.60 | 64.55 | 64.55 | 42,991 |
| Jul 30, 2024 | 62.35 | 64.60 | 62.35 | 64.55 | 64.55 | 28,106 |
| Jul 29, 2024 | 63.05 | 63.35 | 62.10 | 62.75 | 62.75 | 27,392 |
| Jul 26, 2024 | 61.70 | 63.05 | 61.45 | 62.50 | 62.50 | 24,088 |
| Jul 25, 2024 | 61.75 | 62.10 | 58.70 | 61.85 | 61.85 | 101,952 |
| Jul 24, 2024 | 63.15 | 64.10 | 62.45 | 62.50 | 62.50 | 54,704 |
| Jul 23, 2024 | 65.25 | 65.25 | 63.25 | 63.60 | 63.60 | 59,617 |
| Jul 22, 2024 | 64.85 | 65.65 | 64.45 | 65.00 | 65.00 | 32,210 |
| Jul 19, 2024 | 65.50 | 66.25 | 64.60 | 64.60 | 64.60 | 65,244 |
| Jul 18, 2024 | 66.65 | 66.65 | 65.80 | 65.80 | 65.80 | 52,873 |
| Jul 17, 2024 | 67.15 | 67.30 | 65.95 | 66.40 | 66.40 | 54,906 |
| Jul 16, 2024 | 67.00 | 67.35 | 66.30 | 67.20 | 67.20 | 43,615 |
| Jul 15, 2024 | 67.70 | 67.80 | 66.75 | 67.35 | 67.35 | 38,285 |
| Jul 12, 2024 | 68.20 | 68.40 | 66.95 | 67.75 | 67.75 | 67,016 |
| Jul 11, 2024 | 67.80 | 68.35 | 66.90 | 68.05 | 68.05 | 38,865 |
| Jul 10, 2024 | 66.90 | 68.00 | 66.55 | 67.30 | 67.30 | 37,930 |
| Jul 9, 2024 | 68.45 | 68.95 | 66.75 | 66.75 | 66.75 | 54,695 |
| Jul 8, 2024 | 68.05 | 69.05 | 67.75 | 68.70 | 68.70 | 35,657 |
| Jul 5, 2024 | 67.90 | 68.65 | 67.35 | 67.90 | 67.90 | 36,723 |
| Jul 4, 2024 | 66.65 | 67.90 | 66.30 | 67.50 | 67.50 | 36,315 |
| Jul 3, 2024 | 65.85 | 66.65 | 65.00 | 66.10 | 66.10 | 64,295 |
| Jul 2, 2024 | 66.20 | 66.25 | 64.80 | 65.30 | 65.30 | 59,994 |
| Jul 1, 2024 | 67.50 | 68.20 | 66.40 | 66.40 | 66.40 | 44,272 |
| Jun 28, 2024 | 67.10 | 67.90 | 66.25 | 66.25 | 66.25 | 39,446 |
| Jun 27, 2024 | 68.00 | 68.50 | 67.45 | 67.45 | 67.45 | 47,947 |
| Jun 26, 2024 | 69.45 | 69.80 | 68.25 | 68.55 | 68.55 | 33,793 |
| Jun 25, 2024 | 70.80 | 70.80 | 68.45 | 68.80 | 68.80 | 35,032 |
| Jun 24, 2024 | 68.95 | 71.05 | 68.95 | 71.05 | 71.05 | 37,095 |
| Jun 21, 2024 | 69.00 | 69.40 | 68.05 | 68.90 | 68.90 | 191,117 |
| Jun 20, 2024 | 68.15 | 69.15 | 68.15 | 68.50 | 68.50 | 45,388 |
| Jun 19, 2024 | 69.40 | 69.50 | 68.00 | 68.25 | 68.25 | 38,724 |
| Jun 18, 2024 | 69.20 | 70.10 | 68.75 | 69.40 | 69.40 | 64,132 |
| Jun 17, 2024 | 68.30 | 69.70 | 67.10 | 68.45 | 68.45 | 92,677 |
| Jun 14, 2024 | 71.20 | 71.40 | 67.40 | 67.95 | 67.95 | 144,883 |
| Jun 13, 2024 | 3.90 Dividend | |||||
| Jun 13, 2024 | 72.30 | 72.60 | 70.75 | 71.10 | 71.10 | 143,598 |
| Jun 12, 2024 | 74.60 | 76.30 | 74.55 | 76.20 | 72.30 | 73,708 |
| Jun 11, 2024 | 76.25 | 76.30 | 74.40 | 74.70 | 70.88 | 72,096 |
| Jun 10, 2024 | 74.65 | 76.00 | 74.30 | 75.75 | 71.87 | 54,559 |
| Jun 7, 2024 | 76.00 | 76.00 | 74.65 | 75.05 | 71.21 | 67,090 |
| Jun 6, 2024 | 77.90 | 78.05 | 75.40 | 76.00 | 72.11 | 74,748 |
| Jun 5, 2024 | 76.05 | 77.35 | 75.60 | 77.35 | 73.39 | 48,621 |
| Jun 4, 2024 | 76.60 | 77.70 | 74.95 | 75.80 | 71.92 | 81,681 |
| Jun 3, 2024 | 76.40 | 76.95 | 75.65 | 76.25 | 72.35 | 85,386 |
| May 31, 2024 | 75.05 | 76.00 | 73.75 | 75.40 | 71.54 | 90,722 |
| May 30, 2024 | 73.25 | 75.70 | 73.15 | 75.25 | 71.40 | 61,831 |
| May 29, 2024 | 75.55 | 76.15 | 73.85 | 74.05 | 70.26 | 94,510 |
| May 28, 2024 | 77.10 | 78.20 | 75.90 | 76.00 | 72.11 | 46,712 |
| May 27, 2024 | 76.55 | 77.45 | 75.40 | 76.65 | 72.73 | 59,940 |
| May 24, 2024 | 76.25 | 76.85 | 74.95 | 76.15 | 72.25 | 67,604 |
| May 23, 2024 | 79.15 | 79.80 | 76.75 | 76.95 | 73.01 | 68,876 |
| May 22, 2024 | 78.50 | 79.30 | 78.35 | 78.90 | 74.86 | 48,266 |
| May 21, 2024 | 79.80 | 80.10 | 78.90 | 79.00 | 74.96 | 53,597 |
| May 20, 2024 | 80.00 | 80.15 | 79.20 | 80.05 | 75.95 | 48,079 |
| May 17, 2024 | 80.70 | 80.70 | 79.55 | 79.70 | 75.62 | 75,008 |
| May 16, 2024 | 81.70 | 81.85 | 79.55 | 80.85 | 76.71 | 106,817 |
| May 15, 2024 | 82.00 | 82.60 | 80.50 | 81.70 | 77.52 | 99,930 |
| May 14, 2024 | 80.75 | 82.00 | 80.15 | 81.90 | 77.71 | 93,850 |
| May 13, 2024 | 80.00 | 81.00 | 79.70 | 80.15 | 76.05 | 66,274 |
| May 10, 2024 | 79.65 | 80.75 | 79.45 | 79.45 | 75.38 | 67,092 |
| May 9, 2024 | 79.00 | 79.80 | 78.50 | 79.10 | 75.05 | 60,646 |
| May 8, 2024 | 76.75 | 80.05 | 76.30 | 79.20 | 75.15 | 181,260 |
| May 7, 2024 | 78.25 | 79.00 | 77.10 | 77.10 | 73.15 | 178,531 |
| May 6, 2024 | 79.40 | 79.90 | 77.20 | 77.85 | 73.87 | 310,449 |
| May 3, 2024 | 91.10 | 92.85 | 77.10 | 79.00 | 74.96 | 367,851 |
| May 2, 2024 | 90.65 | 90.75 | 89.75 | 90.50 | 85.87 | 20,746 |
| Apr 30, 2024 | 90.75 | 91.20 | 89.80 | 90.00 | 85.39 | 25,487 |
| Apr 29, 2024 | 90.15 | 91.50 | 90.00 | 90.50 | 85.87 | 44,269 |
| Apr 26, 2024 | 89.00 | 91.30 | 89.00 | 89.75 | 85.16 | 42,314 |
| Apr 25, 2024 | 89.90 | 89.95 | 88.15 | 88.25 | 83.73 | 50,895 |
| Apr 24, 2024 | 91.80 | 92.05 | 89.30 | 89.90 | 85.30 | 32,127 |
| Apr 23, 2024 | 91.15 | 91.90 | 90.65 | 91.20 | 86.53 | 24,478 |
| Apr 22, 2024 | 91.75 | 92.70 | 90.00 | 90.10 | 85.49 | 43,632 |
| Apr 19, 2024 | 93.40 | 94.45 | 90.65 | 91.10 | 86.44 | 60,327 |
| Apr 18, 2024 | 89.40 | 95.55 | 89.40 | 94.85 | 90.00 | 145,728 |
| Apr 17, 2024 | 86.20 | 88.80 | 86.05 | 86.50 | 82.07 | 38,906 |
| Apr 16, 2024 | 88.40 | 88.40 | 85.20 | 86.15 | 81.74 | 86,248 |
| Apr 15, 2024 | 90.30 | 92.00 | 89.65 | 89.65 | 85.06 | 31,971 |
| Apr 12, 2024 | 92.15 | 93.00 | 90.00 | 90.00 | 85.39 | 31,837 |
| Apr 11, 2024 | 92.25 | 92.65 | 90.95 | 91.50 | 86.82 | 24,312 |
| Apr 10, 2024 | 91.70 | 93.75 | 91.10 | 92.30 | 87.58 | 34,457 |
| Apr 9, 2024 | 92.60 | 93.45 | 91.10 | 91.10 | 86.44 | 16,896 |
| Apr 8, 2024 | 91.40 | 93.05 | 91.15 | 92.95 | 88.19 | 20,783 |
| Apr 5, 2024 | 89.20 | 91.40 | 88.75 | 91.20 | 86.53 | 39,775 |
| Apr 4, 2024 | 89.35 | 91.05 | 89.00 | 90.85 | 86.20 | 24,114 |
| Apr 3, 2024 | 89.00 | 89.95 | 87.35 | 89.35 | 84.78 | 29,339 |
| Apr 2, 2024 | 92.90 | 93.20 | 88.50 | 88.50 | 83.97 | 45,056 |
| Mar 28, 2024 | 92.20 | 92.85 | 91.70 | 92.45 | 87.72 | 19,778 |
| Mar 27, 2024 | 91.00 | 92.35 | 90.75 | 92.35 | 87.62 | 18,644 |
| Mar 26, 2024 | 90.35 | 91.95 | 90.15 | 91.60 | 86.91 | 27,041 |
| Mar 25, 2024 | 90.00 | 90.80 | 89.75 | 90.40 | 85.77 | 21,688 |
| Mar 22, 2024 | 89.60 | 90.60 | 89.45 | 90.15 | 85.54 | 12,332 |
| Mar 21, 2024 | 89.90 | 91.15 | 88.45 | 89.50 | 84.92 | 27,580 |
| Mar 20, 2024 | 88.00 | 88.50 | 87.40 | 88.50 | 83.97 | 25,704 |
| Mar 19, 2024 | 87.70 | 88.45 | 86.95 | 88.05 | 83.54 | 21,048 |
| Mar 18, 2024 | 88.15 | 88.60 | 87.25 | 87.35 | 82.88 | 32,461 |
| Mar 15, 2024 | 88.60 | 89.20 | 87.70 | 87.70 | 83.21 | 51,900 |
| Mar 14, 2024 | 89.85 | 90.80 | 87.50 | 88.00 | 83.50 | 29,623 |
| Mar 13, 2024 | 88.90 | 90.50 | 88.70 | 89.85 | 85.25 | 40,253 |
| Mar 12, 2024 | 87.95 | 88.60 | 87.20 | 88.45 | 83.92 | 40,279 |
| Mar 11, 2024 | 86.50 | 87.80 | 86.10 | 87.80 | 83.31 | 33,391 |
| Mar 8, 2024 | 87.00 | 87.50 | 86.40 | 86.80 | 82.36 | 14,964 |
| Mar 7, 2024 | 86.85 | 87.45 | 86.15 | 87.25 | 82.78 | 27,764 |
| Mar 6, 2024 | 86.45 | 88.65 | 86.15 | 87.25 | 82.78 | 22,752 |
| Mar 5, 2024 | 87.40 | 87.40 | 86.10 | 86.35 | 81.93 | 32,559 |
| Mar 4, 2024 | 89.10 | 90.65 | 88.45 | 88.70 | 84.16 | 30,813 |
| Mar 1, 2024 | 87.20 | 90.05 | 86.20 | 88.50 | 83.97 | 59,539 |
| Feb 29, 2024 | 87.55 | 88.65 | 86.00 | 86.65 | 82.22 | 66,709 |
| Feb 28, 2024 | 88.45 | 88.65 | 86.60 | 86.95 | 82.50 | 31,507 |
| Feb 27, 2024 | 84.85 | 88.20 | 84.75 | 88.20 | 83.69 | 36,875 |
| Feb 26, 2024 | 85.45 | 85.45 | 84.30 | 85.10 | 80.74 | 14,967 |
| Feb 23, 2024 | 85.15 | 85.60 | 84.35 | 85.45 | 81.08 | 30,229 |
| Feb 22, 2024 | 85.65 | 86.30 | 84.60 | 85.15 | 80.79 | 31,309 |
| Feb 21, 2024 | 85.00 | 85.40 | 84.45 | 84.80 | 80.46 | 14,792 |
Related Tickers
3AL.DU ALD SA
7.74
+0.13%
CRFU Carefree Group, Inc.
0.0150
0.00%
AYV.PA AYVENS
7.99
+2.83%
SDY.L Speedy Hire Plc
19.34
+0.73%
VAMO3.SA Vamos Locação de Caminhões, Máquinas e Equipamentos S.A.
4.6200
-2.74%
HTZWW Hertz Global Holdings, Inc.
2.3100
-5.71%
MGRC McGrath RentCorp
127.18
-1.38%
UHAL U-Haul Holding Company
71.60
-2.12%
AHT.L Ashtead Group plc
4,892.00
-0.85%
EFN.TO Element Fleet Management Corp.
29.17
-0.71%