Roper Technologies Inc (ROP) stock
ROPNasdaqIndustrial Instruments For Measurement, Display, and ControlFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 19/3026% below fair value
$466.60+16.95 (+3.77%)
Close on Oct 30, 2026Market cap $46.15BP/E 19.3Yield 0.73%
Price history
Roper Technologies share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$466.60
+3.77% on the day
52-week range
$305.96 – $470.01
-0.7% from the high
Change over 52 weeks
+5.2%
From $443.40 on Oct 30, 2025
Average volume
883,638
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $442.37 | $470.01 | $430.10 | $466.60 | +6.50% | 6,879,658 |
| Oct 19, 2026 | $380.96 | $444.77 | $378.60 | $438.14 | +14.48% | 5,339,183 |
| Oct 12, 2026 | $364.91 | $391.01 | $364.91 | $382.71 | +5.11% | 3,458,984 |
| Oct 5, 2026 | $356.43 | $368.20 | $354.01 | $364.09 | +2.76% | 3,058,683 |
| Sep 28, 2026 | $353.66 | $363.90 | $347.45 | $354.32 | -1.18% | 4,174,963 |
| Sep 21, 2026 | $372.00 | $374.15 | $357.75 | $358.56 | -3.80% | 4,456,981 |
| Sep 14, 2026 | $397.18 | $403.36 | $368.69 | $372.74 | -4.06% | 6,357,792 |
| Sep 8, 2026 | $401.92 | $403.00 | $383.71 | $388.52 | -4.61% | 2,316,277 |
| Aug 31, 2026 | $422.00 | $429.60 | $405.57 | $407.28 | -4.44% | 3,086,177 |
| Aug 24, 2026 | $414.00 | $428.13 | $407.23 | $426.20 | +3.50% | 3,442,495 |
| Aug 17, 2026 | $393.27 | $413.54 | $389.38 | $411.79 | +3.12% | 3,074,073 |
| Aug 10, 2026 | $397.75 | $405.77 | $387.82 | $399.34 | -0.72% | 3,732,258 |
| Aug 3, 2026 | $400.97 | $404.26 | $386.23 | $402.25 | +2.62% | 3,729,724 |
| Jul 27, 2026 | $369.41 | $410.26 | $367.51 | $391.97 | +6.70% | 5,203,673 |
| Jul 20, 2026 | $360.76 | $371.28 | $335.50 | $367.34 | +1.16% | 4,753,826 |
| Jul 13, 2026 | $358.84 | $369.07 | $346.48 | $363.14 | +2.03% | 3,698,243 |
| Jul 6, 2026 | $360.12 | $375.99 | $347.00 | $355.90 | -2.28% | 4,150,598 |
| Jun 29, 2026 | $342.22 | $366.30 | $330.59 | $364.20 | +7.65% | 4,596,761 |
| Jun 22, 2026 | $327.79 | $342.73 | $320.11 | $338.31 | +2.44% | 8,111,648 |
| Jun 15, 2026 | $334.33 | $339.66 | $325.80 | $330.26 | -1.41% | 6,955,019 |
| Jun 8, 2026 | $330.96 | $339.10 | $326.53 | $334.97 | +0.84% | 5,548,088 |
| Jun 1, 2026 | $330.08 | $347.08 | $326.90 | $332.18 | +2.04% | 4,594,660 |
| May 26, 2026 | $323.41 | $326.46 | $311.81 | $325.53 | -0.43% | 4,297,775 |
| May 18, 2026 | $320.71 | $340.00 | $315.51 | $326.94 | +1.88% | 5,173,388 |
| May 11, 2026 | $339.77 | $339.77 | $305.96 | $320.90 | -6.53% | 6,496,856 |
| May 4, 2026 | $356.81 | $360.90 | $340.68 | $343.32 | -4.16% | 5,525,789 |
| Apr 27, 2026 | $352.86 | $363.60 | $348.23 | $358.22 | +1.36% | 5,753,439 |
| Apr 20, 2026 | $360.70 | $384.00 | $349.27 | $353.40 | -2.49% | 6,329,249 |
| Apr 13, 2026 | $343.57 | $367.69 | $343.57 | $362.44 | +5.62% | 6,111,087 |
| Apr 6, 2026 | $357.06 | $362.47 | $342.08 | $343.15 | -4.12% | 5,011,540 |
| Mar 30, 2026 | $345.74 | $363.44 | $341.43 | $357.88 | +3.91% | 5,254,850 |
| Mar 23, 2026 | $354.90 | $356.82 | $340.41 | $344.42 | -2.62% | 6,334,399 |
| Mar 16, 2026 | $350.67 | $360.00 | $348.06 | $353.68 | +0.76% | 7,717,703 |
| Mar 9, 2026 | $363.79 | $365.77 | $346.13 | $351.00 | -4.49% | 6,727,901 |
| Mar 2, 2026 | $348.00 | $369.27 | $346.50 | $367.50 | +5.08% | 7,427,021 |
| Feb 23, 2026 | $334.93 | $354.65 | $329.82 | $349.73 | +4.15% | 8,530,440 |
| Feb 17, 2026 | $321.72 | $337.63 | $313.07 | $335.79 | +4.47% | 8,181,028 |
| Feb 9, 2026 | $357.21 | $358.48 | $317.67 | $321.41 | -11.32% | 10,552,946 |
| Feb 2, 2026 | $372.79 | $375.56 | $343.92 | $362.42 | -2.37% | 13,303,717 |
| Jan 26, 2026 | $409.49 | $413.00 | $345.93 | $371.23 | -8.93% | 15,102,625 |
| Jan 20, 2026 | $412.45 | $414.32 | $399.09 | $407.61 | -2.05% | 5,913,926 |
| Jan 12, 2026 | $433.57 | $434.79 | $407.03 | $416.14 | -4.29% | 5,454,468 |
| Jan 5, 2026 | $429.94 | $440.00 | $427.89 | $434.81 | +0.06% | 4,223,533 |
| Dec 29, 2025 | $450.83 | $452.78 | $428.19 | $434.54 | -3.61% | 2,381,114 |
| Dec 22, 2025 | $443.34 | $451.69 | $442.00 | $450.83 | +1.31% | 1,859,004 |
| Dec 15, 2025 | $447.66 | $454.81 | $439.83 | $444.99 | -0.20% | 10,621,166 |
| Dec 8, 2025 | $448.36 | $450.35 | $439.25 | $445.86 | -0.38% | 5,457,615 |
| Dec 1, 2025 | $444.46 | $449.70 | $439.96 | $447.56 | +0.30% | 3,567,996 |
| Nov 24, 2025 | $442.57 | $449.80 | $438.73 | $446.22 | +0.56% | 3,070,043 |
| Nov 17, 2025 | $448.66 | $449.97 | $437.40 | $443.75 | -1.28% | 4,603,606 |
| Nov 10, 2025 | $445.00 | $455.80 | $441.03 | $449.50 | +0.55% | 4,252,759 |
| Nov 3, 2025 | $447.54 | $451.45 | $437.37 | $447.05 | +0.20% | 5,470,949 |
| Oct 27, 2025 | $476.52 | $476.53 | $435.42 | $446.15 | -6.82% | 7,397,711 |
| Oct 20, 2025 | $504.51 | $519.10 | $456.99 | $478.80 | -5.10% | 5,946,981 |
| Oct 13, 2025 | $507.35 | $515.57 | $497.57 | $504.52 | -0.88% | 4,055,063 |
| Oct 6, 2025 | $501.90 | $521.28 | $497.12 | $509.00 | +1.81% | 5,810,938 |
| Sep 29, 2025 | $500.22 | $504.91 | $494.78 | $499.95 | +0.13% | 4,459,911 |
| Sep 22, 2025 | $501.50 | $510.46 | $492.25 | $499.31 | -1.05% | 4,039,341 |
| Sep 15, 2025 | $512.53 | $517.44 | $499.00 | $504.62 | -1.54% | 5,676,462 |
| Sep 8, 2025 | $519.10 | $524.90 | $509.13 | $512.53 | -1.14% | 4,638,047 |
| Sep 2, 2025 | $524.09 | $530.00 | $516.25 | $518.44 | -1.50% | 2,536,354 |
| Aug 25, 2025 | $535.90 | $536.57 | $522.34 | $526.31 | -1.96% | 3,646,814 |
| Aug 18, 2025 | $529.99 | $544.94 | $526.66 | $536.84 | +1.36% | 4,700,966 |
| Aug 11, 2025 | $534.38 | $536.96 | $514.05 | $529.64 | -0.89% | 4,043,366 |
| Aug 4, 2025 | $543.04 | $549.24 | $531.60 | $534.38 | -1.43% | 2,418,530 |
| Jul 28, 2025 | $561.62 | $564.68 | $539.91 | $542.11 | -3.72% | 3,007,287 |
| Jul 21, 2025 | $549.62 | $566.24 | $535.70 | $563.03 | +3.35% | 3,435,093 |
| Jul 14, 2025 | $546.02 | $551.02 | $540.40 | $544.79 | -0.49% | 2,987,873 |
| Jul 7, 2025 | $573.00 | $575.77 | $544.67 | $547.46 | -4.46% | 3,901,051 |
| Jun 30, 2025 | $564.69 | $574.95 | $562.00 | $573.00 | +1.68% | 2,178,414 |
| Jun 23, 2025 | $562.59 | $573.10 | $558.14 | $563.51 | +0.27% | 2,492,932 |
| Jun 16, 2025 | $562.48 | $567.90 | $555.05 | $561.99 | +0.22% | 2,399,157 |
| Jun 9, 2025 | $572.24 | $576.49 | $560.27 | $560.75 | -2.12% | 1,820,826 |
| Jun 2, 2025 | $565.94 | $575.00 | $561.84 | $572.87 | +0.46% | 2,448,896 |
| May 26, 2025 | $564.43 | $576.55 | $562.54 | $570.27 | +0.57% | 2,760,695 |
| May 19, 2025 | $581.75 | $584.03 | $563.80 | $567.03 | -2.72% | 2,147,402 |
| May 12, 2025 | $579.92 | $583.02 | $563.49 | $582.88 | +2.17% | 3,055,941 |
| May 5, 2025 | $565.92 | $582.17 | $560.94 | $570.48 | +0.78% | 2,447,136 |
| Apr 28, 2025 | $537.95 | $569.40 | $535.53 | $566.04 | +1.50% | 3,339,196 |
| Apr 21, 2025 | $550.42 | $564.12 | $534.91 | $557.70 | +0.08% | 2,859,116 |
| Apr 14, 2025 | $568.44 | $571.68 | $552.53 | $557.24 | -0.52% | 1,697,822 |
| Apr 7, 2025 | $533.05 | $564.72 | $513.87 | $560.16 | +3.39% | 4,682,014 |
| Mar 31, 2025 | $582.83 | $593.00 | $540.76 | $541.80 | -7.01% | 4,512,749 |
| Mar 24, 2025 | $577.29 | $594.25 | $572.52 | $582.64 | +1.83% | 3,144,681 |
| Mar 17, 2025 | $569.29 | $580.33 | $564.26 | $572.18 | +0.51% | 2,766,725 |
| Mar 10, 2025 | $586.83 | $591.16 | $559.60 | $569.29 | -3.24% | 2,842,794 |
| Mar 3, 2025 | $588.49 | $595.17 | $577.97 | $588.38 | +0.66% | 3,242,325 |
| Feb 24, 2025 | $575.12 | $593.91 | $571.98 | $584.50 | +1.82% | 3,602,443 |
| Feb 18, 2025 | $572.93 | $581.88 | $568.14 | $574.05 | +0.08% | 2,137,779 |
| Feb 10, 2025 | $573.30 | $581.44 | $565.28 | $573.58 | +0.14% | 2,564,130 |
| Feb 3, 2025 | $575.24 | $584.44 | $569.68 | $572.76 | -0.50% | 3,356,776 |
| Jan 27, 2025 | $527.91 | $584.31 | $527.20 | $575.65 | +8.33% | 4,437,844 |
| Jan 21, 2025 | $524.09 | $535.93 | $523.05 | $531.37 | +1.73% | 1,940,596 |
| Jan 13, 2025 | $499.47 | $529.06 | $499.47 | $522.32 | +3.90% | 3,492,811 |
| Jan 6, 2025 | $512.74 | $513.66 | $502.10 | $502.71 | -2.32% | 3,126,993 |
| Dec 30, 2024 | $519.51 | $524.70 | $513.21 | $514.64 | -1.77% | 1,941,791 |
| Dec 23, 2024 | $522.91 | $528.56 | $520.21 | $523.91 | -0.28% | 1,510,316 |
| Dec 16, 2024 | $543.04 | $545.85 | $518.50 | $525.40 | -3.36% | 4,913,158 |
| Dec 9, 2024 | $549.83 | $553.46 | $540.34 | $543.66 | -1.37% | 2,526,975 |
| Dec 2, 2024 | $566.44 | $580.09 | $550.06 | $551.20 | -2.69% | 3,100,275 |
| Nov 25, 2024 | $563.09 | $569.51 | $553.82 | $566.44 | +1.12% | 1,616,560 |
| Nov 18, 2024 | $547.63 | $562.09 | $542.19 | $560.14 | +2.17% | 2,069,837 |
| Nov 11, 2024 | $567.76 | $574.13 | $547.29 | $548.23 | -3.42% | 2,431,027 |
| Nov 4, 2024 | $542.03 | $575.00 | $533.31 | $567.62 | +4.94% | 2,489,009 |
| Oct 28, 2024 | $543.00 | $553.08 | $536.11 | $540.91 | -0.20% | 2,411,902 |
| Oct 21, 2024 | $555.81 | $558.47 | $535.00 | $542.00 | -2.80% | 2,565,128 |
| Oct 14, 2024 | $554.09 | $566.47 | $549.65 | $557.62 | +1.10% | 1,750,881 |
| Oct 7, 2024 | $540.15 | $552.31 | $535.66 | $551.55 | +1.23% | 2,630,959 |
| Sep 30, 2024 | $554.19 | $558.05 | $542.74 | $544.86 | -1.61% | 2,346,522 |
| Sep 23, 2024 | $559.95 | $560.02 | $547.30 | $553.80 | -0.76% | 1,834,799 |
| Sep 16, 2024 | $554.99 | $562.14 | $546.22 | $558.04 | +1.12% | 2,848,504 |
| Sep 9, 2024 | $549.88 | $556.54 | $537.93 | $551.84 | +0.74% | 1,661,934 |
| Sep 3, 2024 | $553.29 | $559.59 | $546.77 | $547.76 | -1.20% | 1,549,754 |
| Aug 26, 2024 | $547.94 | $560.00 | $543.31 | $554.41 | +1.20% | 1,662,197 |
| Aug 19, 2024 | $547.62 | $554.50 | $542.77 | $547.82 | -0.12% | 1,713,941 |
| Aug 12, 2024 | $524.51 | $549.80 | $518.87 | $548.50 | +4.12% | 1,957,890 |
| Aug 5, 2024 | $571.19 | $571.19 | $514.79 | $526.78 | -1.73% | 2,644,486 |
| Jul 29, 2024 | $549.08 | $555.95 | $532.07 | $536.03 | -2.28% | 2,469,192 |
| Jul 22, 2024 | $570.82 | $579.10 | $520.44 | $548.53 | -3.31% | 4,873,181 |
| Jul 15, 2024 | $557.88 | $575.00 | $554.29 | $567.31 | +1.60% | 2,445,322 |
| Jul 8, 2024 | $558.63 | $561.75 | $549.24 | $558.38 | -0.74% | 1,944,745 |
| Jul 1, 2024 | $567.11 | $568.55 | $556.10 | $562.56 | -0.20% | 1,473,618 |
| Jun 24, 2024 | $560.63 | $569.50 | $556.64 | $563.66 | +0.39% | 2,471,206 |
| Jun 17, 2024 | $549.00 | $564.88 | $547.63 | $561.49 | +2.19% | 2,706,200 |
| Jun 10, 2024 | $553.34 | $559.08 | $546.32 | $549.45 | -0.83% | 2,069,827 |
| Jun 3, 2024 | $532.76 | $556.86 | $529.94 | $554.03 | +3.99% | 2,219,773 |
| May 28, 2024 | $542.04 | $542.04 | $524.32 | $532.76 | -2.18% | 2,312,498 |
| May 20, 2024 | $540.78 | $549.90 | $538.23 | $544.66 | +0.51% | 2,569,676 |
| May 13, 2024 | $526.88 | $544.10 | $517.27 | $541.89 | +3.51% | 2,970,774 |
| May 6, 2024 | $517.59 | $528.25 | $512.76 | $523.50 | +1.22% | 2,083,159 |
| Apr 29, 2024 | $522.39 | $526.66 | $508.22 | $517.21 | -1.82% | 4,129,486 |
| Apr 22, 2024 | $538.92 | $543.65 | $526.52 | $526.78 | -1.42% | 3,006,052 |
| Apr 15, 2024 | $542.37 | $542.37 | $525.67 | $534.38 | -0.27% | 2,907,564 |
| Apr 8, 2024 | $541.33 | $546.86 | $534.33 | $535.83 | -1.32% | 2,157,997 |
| Apr 1, 2024 | $562.35 | $565.00 | $536.87 | $543.01 | -3.18% | 2,761,397 |
| Mar 25, 2024 | $554.04 | $563.15 | $547.81 | $560.84 | +0.80% | 1,836,134 |
| Mar 18, 2024 | $548.60 | $558.97 | $545.43 | $556.38 | +1.65% | 1,798,850 |
| Mar 11, 2024 | $545.21 | $558.26 | $542.29 | $547.35 | +0.26% | 2,679,168 |
| Mar 4, 2024 | $549.35 | $552.06 | $534.73 | $545.95 | -0.37% | 2,006,734 |
| Feb 26, 2024 | $554.08 | $556.57 | $539.26 | $547.96 | -1.60% | 3,756,478 |
| Feb 20, 2024 | $545.57 | $559.97 | $539.81 | $556.87 | +2.07% | 2,417,037 |
| Feb 12, 2024 | $548.85 | $550.43 | $532.03 | $545.57 | -0.85% | 2,211,451 |
| Feb 5, 2024 | $548.79 | $553.08 | $540.38 | $550.26 | +0.12% | 1,994,687 |
| Jan 29, 2024 | $549.31 | $562.69 | $525.18 | $549.62 | -0.01% | 3,079,235 |
| Jan 22, 2024 | $550.00 | $554.23 | $545.90 | $549.68 | +0.22% | 2,417,790 |
| Jan 16, 2024 | $532.48 | $548.52 | $531.38 | $548.49 | +2.68% | 1,708,535 |
| Jan 8, 2024 | $522.32 | $535.88 | $522.06 | $534.19 | +2.13% | 2,054,785 |
| Jan 2, 2024 | $542.38 | $545.24 | $521.70 | $523.07 | -4.05% | 2,152,045 |
| Dec 26, 2023 | $543.61 | $548.85 | $541.75 | $545.17 | +0.43% | 1,649,705 |
| Dec 18, 2023 | $544.44 | $545.86 | $534.81 | $542.85 | +0.24% | 2,658,053 |
| Dec 11, 2023 | $540.00 | $551.91 | $532.97 | $541.55 | +0.92% | 11,001,042 |
| Dec 4, 2023 | $537.60 | $542.05 | $531.71 | $536.60 | -0.74% | 1,936,635 |
| Nov 27, 2023 | $526.13 | $540.86 | $523.54 | $540.58 | +2.85% | 3,451,465 |
| Nov 20, 2023 | $528.36 | $531.75 | $521.00 | $525.59 | +0.17% | 1,363,023 |
| Nov 13, 2023 | $516.63 | $528.44 | $513.47 | $524.72 | +1.46% | 2,225,745 |
| Nov 6, 2023 | $504.66 | $518.60 | $502.06 | $517.15 | +2.91% | 2,308,411 |
| Oct 30, 2023 | $478.87 | $505.74 | $476.02 | $502.54 | +5.67% | 3,292,313 |
| Oct 23, 2023 | $482.12 | $505.42 | $474.46 | $475.57 | -1.36% | 2,967,793 |
| Oct 16, 2023 | $500.33 | $505.53 | $480.99 | $482.12 | -3.16% | 1,877,791 |
| Oct 9, 2023 | $492.35 | $505.51 | $492.23 | $497.84 | +0.61% | 1,504,644 |
| Oct 2, 2023 | $483.80 | $496.86 | $479.33 | $494.83 | +2.18% | 1,867,873 |
| Sep 25, 2023 | $494.74 | $494.96 | $482.37 | $484.28 | -2.16% | 2,138,163 |
| Sep 18, 2023 | $496.65 | $508.90 | $492.59 | $494.97 | -0.17% | 1,910,252 |
| Sep 11, 2023 | $490.28 | $500.57 | $490.28 | $495.81 | +0.87% | 2,001,022 |
| Sep 5, 2023 | $498.99 | $502.36 | $489.93 | $491.51 | -1.61% | 1,200,609 |
| Aug 28, 2023 | $495.38 | $504.73 | $493.61 | $499.54 | +0.96% | 1,352,275 |
| Aug 21, 2023 | $484.36 | $498.42 | $482.74 | $494.79 | +2.16% | 1,233,902 |
| Aug 14, 2023 | $489.03 | $497.87 | $482.09 | $484.34 | -0.98% | 1,712,780 |
| Aug 7, 2023 | $488.45 | $494.95 | $486.17 | $489.11 | +0.49% | 1,593,038 |
| Jul 31, 2023 | $494.60 | $494.60 | $486.18 | $486.71 | -1.16% | 1,510,224 |
| Jul 24, 2023 | $500.13 | $502.13 | $487.02 | $492.40 | -1.40% | 2,676,238 |
| Jul 17, 2023 | $475.61 | $502.00 | $472.18 | $499.38 | +4.55% | 3,123,729 |
| Jul 10, 2023 | $476.94 | $482.10 | $473.00 | $477.63 | +0.26% | 1,976,546 |
| Jul 3, 2023 | $477.84 | $479.65 | $471.93 | $476.41 | -0.91% | 1,559,629 |
| Jun 26, 2023 | $460.13 | $482.75 | $457.44 | $480.80 | +4.34% | 2,462,344 |
| Jun 20, 2023 | $456.52 | $465.45 | $453.17 | $460.81 | +0.44% | 2,059,001 |
| Jun 12, 2023 | $453.07 | $464.02 | $448.13 | $458.78 | +1.54% | 2,528,315 |
| Jun 5, 2023 | $458.22 | $458.50 | $447.95 | $451.80 | -1.54% | 2,205,340 |
| May 30, 2023 | $450.64 | $461.25 | $446.86 | $458.86 | +1.98% | 4,094,046 |
| May 22, 2023 | $457.08 | $459.48 | $441.06 | $449.96 | -1.70% | 2,461,899 |
| May 15, 2023 | $462.32 | $463.90 | $452.39 | $457.72 | -0.86% | 1,973,639 |
| May 8, 2023 | $456.17 | $462.55 | $454.98 | $461.71 | +0.78% | 1,801,993 |
| May 1, 2023 | $455.50 | $463.70 | $451.68 | $458.12 | +0.73% | 2,246,221 |
| Apr 24, 2023 | $447.06 | $457.09 | $430.03 | $454.78 | +2.10% | 3,031,380 |
| Apr 17, 2023 | $440.19 | $448.36 | $439.07 | $445.41 | +1.25% | 2,103,075 |
| Apr 10, 2023 | $433.86 | $445.57 | $431.10 | $439.91 | +0.97% | 2,616,097 |
| Apr 3, 2023 | $440.24 | $444.58 | $433.25 | $435.70 | -1.13% | 2,014,132 |
| Mar 27, 2023 | $433.10 | $440.69 | $428.84 | $440.69 | +2.58% | 3,007,214 |
| Mar 20, 2023 | $427.45 | $438.02 | $422.54 | $429.59 | +0.92% | 3,890,056 |
| Mar 13, 2023 | $420.61 | $432.26 | $416.78 | $425.66 | +1.27% | 4,768,851 |
| Mar 6, 2023 | $430.48 | $433.80 | $417.50 | $420.33 | -2.27% | 2,435,654 |
| Feb 27, 2023 | $431.56 | $433.58 | $419.12 | $430.11 | +0.39% | 2,276,661 |
| Feb 21, 2023 | $424.43 | $432.10 | $419.08 | $428.44 | +0.18% | 2,019,256 |
| Feb 13, 2023 | $427.00 | $432.33 | $417.76 | $427.68 | +0.07% | 2,666,570 |
| Feb 6, 2023 | $429.55 | $435.96 | $425.41 | $427.40 | -0.68% | 2,115,605 |
| Jan 30, 2023 | $433.16 | $440.66 | $420.09 | $430.34 | -0.87% | 4,156,644 |
| Jan 23, 2023 | $442.01 | $448.94 | $432.78 | $434.11 | -1.69% | 2,635,013 |
| Jan 17, 2023 | $450.98 | $452.18 | $427.73 | $441.59 | -2.08% | 1,955,560 |
| Jan 9, 2023 | $444.00 | $453.43 | $441.02 | $450.98 | +1.65% | 1,770,117 |
| Jan 3, 2023 | $435.81 | $445.28 | $430.03 | $443.67 | +2.68% | 1,428,265 |
| Dec 27, 2022 | $430.34 | $437.82 | $425.99 | $432.09 | +0.46% | 987,578 |
| Dec 19, 2022 | $424.03 | $432.82 | $420.70 | $430.11 | +1.35% | 1,394,085 |
| Dec 12, 2022 | $433.79 | $451.25 | $421.09 | $424.36 | -1.62% | 2,233,324 |
| Dec 5, 2022 | $443.28 | $443.28 | $430.54 | $431.33 | -2.83% | 1,334,917 |
| Nov 28, 2022 | $434.66 | $446.30 | $420.69 | $443.87 | +1.72% | 2,259,075 |
| Nov 21, 2022 | $431.65 | $438.96 | $427.56 | $436.38 | +0.78% | 1,792,318 |
| Nov 14, 2022 | $438.10 | $441.48 | $422.29 | $433.01 | -1.22% | 2,319,659 |
| Nov 7, 2022 | $397.67 | $442.76 | $397.67 | $438.36 | +10.69% | 3,404,508 |
| Oct 31, 2022 | $411.96 | $418.22 | $388.66 | $396.03 | -4.27% | 3,325,929 |
| Oct 24, 2022 | $373.82 | $413.86 | $370.56 | $413.71 | +11.59% | 5,440,814 |
| Oct 17, 2022 | $371.20 | $380.88 | $365.11 | $370.73 | +2.08% | 2,258,095 |
| Oct 10, 2022 | $371.09 | $376.93 | $356.22 | $363.18 | -1.68% | 2,612,072 |
| Oct 3, 2022 | $363.10 | $384.40 | $361.69 | $369.37 | +2.71% | 2,586,659 |
| Sep 26, 2022 | $378.87 | $381.58 | $359.22 | $359.64 | -4.86% | 3,016,172 |
| Sep 19, 2022 | $379.78 | $384.01 | $370.45 | $378.00 | -1.07% | 3,119,258 |
| Sep 12, 2022 | $412.74 | $413.74 | $378.79 | $382.10 | -6.84% | 3,522,596 |
| Sep 6, 2022 | $398.45 | $411.67 | $395.10 | $410.16 | +2.30% | 1,744,052 |
| Aug 29, 2022 | $406.29 | $413.51 | $398.39 | $400.92 | -2.17% | 2,304,159 |
| Aug 22, 2022 | $429.22 | $430.43 | $409.52 | $409.83 | -5.42% | 2,351,443 |
| Aug 15, 2022 | $437.70 | $441.52 | $427.17 | $433.32 | -1.32% | 1,560,522 |
| Aug 8, 2022 | $435.61 | $443.32 | $426.21 | $439.10 | +1.66% | 1,668,773 |
| Aug 1, 2022 | $432.87 | $436.16 | $424.28 | $431.92 | -1.09% | 1,890,067 |
| Jul 25, 2022 | $408.79 | $438.77 | $406.05 | $436.67 | +6.27% | 2,580,561 |
| Jul 18, 2022 | $394.50 | $417.57 | $390.68 | $410.92 | +3.99% | 2,068,081 |
| Jul 11, 2022 | $398.34 | $401.51 | $380.18 | $395.15 | -1.71% | 2,214,325 |
| Jul 5, 2022 | $397.96 | $408.80 | $391.30 | $402.02 | +0.34% | 2,063,907 |
| Jun 27, 2022 | $406.43 | $406.62 | $387.12 | $400.67 | -1.73% | 2,258,308 |
| Jun 21, 2022 | $376.34 | $408.91 | $376.34 | $407.71 | +8.81% | 2,877,667 |
| Jun 13, 2022 | $383.39 | $392.43 | $369.51 | $374.71 | -4.09% | 5,389,563 |
| Jun 6, 2022 | $432.79 | $432.79 | $388.76 | $390.69 | -9.58% | 2,844,760 |
| May 31, 2022 | $439.62 | $445.65 | $429.53 | $432.06 | -2.66% | 3,780,092 |
| May 23, 2022 | $423.16 | $443.89 | $418.49 | $443.88 | +6.33% | 2,464,707 |
| May 16, 2022 | $428.92 | $439.00 | $402.06 | $417.46 | -2.99% | 2,945,099 |
| May 9, 2022 | $433.27 | $438.53 | $422.13 | $430.33 | -2.04% | 3,225,876 |
| May 2, 2022 | $466.00 | $469.79 | $432.29 | $439.30 | -6.52% | 3,830,149 |
| Apr 25, 2022 | $454.92 | $487.47 | $447.12 | $469.92 | +3.49% | 6,213,280 |
| Apr 18, 2022 | $459.83 | $477.09 | $453.34 | $454.08 | -1.54% | 2,426,508 |
| Apr 11, 2022 | $482.00 | $484.10 | $460.82 | $461.16 | -4.36% | 1,675,218 |
| Apr 4, 2022 | $477.61 | $488.23 | $471.28 | $482.16 | +1.09% | 2,677,587 |
| Mar 28, 2022 | $464.85 | $480.63 | $462.83 | $476.95 | +2.38% | 1,940,624 |
| Mar 21, 2022 | $467.03 | $468.39 | $458.82 | $465.86 | -0.57% | 1,375,448 |
| Mar 14, 2022 | $431.27 | $468.78 | $430.61 | $468.54 | +8.38% | 2,357,040 |
| Mar 7, 2022 | $454.27 | $455.77 | $432.12 | $432.31 | -4.90% | 2,549,235 |
| Feb 28, 2022 | $446.19 | $457.13 | $439.67 | $454.58 | +1.37% | 2,688,782 |
| Feb 22, 2022 | $440.85 | $450.15 | $420.03 | $448.42 | +1.84% | 1,969,469 |
| Feb 14, 2022 | $437.52 | $449.24 | $436.49 | $440.33 | +0.57% | 2,573,580 |
| Feb 7, 2022 | $448.44 | $457.73 | $434.35 | $437.83 | -2.26% | 2,178,032 |
| Jan 31, 2022 | $433.63 | $464.52 | $429.88 | $447.95 | +2.87% | 3,999,833 |
| Jan 24, 2022 | $432.49 | $436.83 | $417.54 | $435.47 | -0.56% | 3,285,351 |
| Jan 18, 2022 | $441.45 | $454.21 | $437.16 | $437.94 | -2.20% | 2,300,979 |
| Jan 10, 2022 | $457.50 | $466.81 | $436.50 | $447.80 | -2.95% | 2,655,172 |
| Jan 3, 2022 | $491.02 | $492.35 | $460.98 | $461.43 | -6.19% | 2,207,008 |
| Dec 27, 2021 | $481.00 | $494.32 | $479.23 | $491.86 | +2.83% | 1,477,306 |
| Dec 20, 2021 | $470.77 | $481.06 | $461.51 | $478.33 | +0.59% | 1,503,319 |
| Dec 13, 2021 | $474.50 | $488.45 | $461.61 | $475.52 | +0.44% | 2,696,809 |
| Dec 6, 2021 | $468.67 | $478.61 | $464.46 | $473.42 | +1.58% | 1,761,580 |
| Nov 29, 2021 | $477.44 | $482.86 | $459.58 | $466.07 | -1.96% | 2,274,085 |
| Nov 22, 2021 | $500.00 | $501.54 | $473.69 | $475.37 | -4.63% | 1,232,390 |
| Nov 15, 2021 | $486.85 | $501.49 | $484.41 | $498.43 | +2.19% | 2,179,522 |
| Nov 8, 2021 | $485.94 | $489.75 | $477.09 | $487.73 | +0.71% | 1,447,247 |
| Nov 1, 2021 | $489.21 | $491.86 | $469.44 | $484.30 | -0.73% | 1,744,396 |
| Oct 25, 2021 | $484.53 | $491.34 | $478.64 | $487.87 | +0.14% | 1,699,984 |
| Oct 18, 2021 | $464.52 | $505.00 | $463.71 | $487.20 | +4.31% | 1,876,202 |
| Oct 11, 2021 | $451.25 | $469.88 | $450.56 | $467.09 | +3.43% | 1,633,719 |
| Oct 4, 2021 | $452.08 | $462.39 | $442.36 | $451.59 | +0.90% | 2,170,009 |
| Sep 27, 2021 | $463.33 | $465.41 | $439.40 | $447.58 | -3.95% | 1,630,064 |
| Sep 20, 2021 | $461.98 | $467.68 | $457.91 | $466.00 | -0.14% | 1,571,401 |
| Sep 13, 2021 | $478.46 | $478.46 | $465.92 | $466.65 | -1.54% | 1,721,990 |
| Sep 7, 2021 | $486.55 | $487.20 | $473.59 | $473.96 | -2.52% | 1,228,723 |
| Aug 30, 2021 | $479.00 | $489.25 | $478.62 | $486.22 | +1.60% | 1,228,006 |
| Aug 23, 2021 | $481.90 | $484.89 | $475.93 | $478.55 | -0.29% | 1,441,364 |
| Aug 16, 2021 | $480.09 | $486.40 | $475.00 | $479.94 | -0.17% | 2,255,776 |
| Aug 9, 2021 | $487.23 | $487.30 | $475.20 | $480.76 | -1.48% | 2,309,076 |
| Aug 2, 2021 | $494.19 | $495.93 | $486.40 | $487.96 | -0.69% | 1,625,939 |
| Jul 26, 2021 | $495.94 | $497.44 | $485.27 | $491.34 | -1.07% | 2,377,831 |
| Jul 19, 2021 | $481.97 | $499.21 | $477.81 | $496.63 | +2.19% | 2,438,212 |
| Jul 12, 2021 | $483.50 | $491.05 | $480.64 | $485.98 | +1.00% | 1,598,363 |
| Jul 6, 2021 | $471.76 | $483.50 | $469.13 | $481.18 | +1.82% | 1,530,741 |
| Jun 28, 2021 | $463.66 | $473.96 | $462.43 | $472.60 | +1.40% | 2,204,535 |
| Jun 21, 2021 | $452.15 | $466.66 | $450.18 | $466.07 | +3.71% | 1,997,282 |
| Jun 14, 2021 | $459.87 | $466.62 | $448.76 | $449.41 | -2.14% | 2,683,141 |
| Jun 7, 2021 | $450.92 | $460.39 | $444.56 | $459.24 | +1.82% | 1,579,232 |
| Jun 1, 2021 | $454.30 | $454.86 | $444.46 | $451.05 | +0.23% | 1,259,399 |
| May 24, 2021 | $442.68 | $452.03 | $441.02 | $450.01 | +2.32% | 1,738,219 |
| May 17, 2021 | $438.10 | $443.69 | $425.14 | $439.82 | +0.34% | 2,860,453 |
| May 10, 2021 | $445.93 | $450.50 | $427.22 | $438.35 | -1.37% | 2,018,079 |
| May 3, 2021 | $447.08 | $452.24 | $441.85 | $444.46 | -0.44% | 1,907,372 |
| Apr 26, 2021 | $433.48 | $448.38 | $430.07 | $446.44 | +2.81% | 2,338,826 |
| Apr 19, 2021 | $424.30 | $435.90 | $421.28 | $434.22 | +2.58% | 2,083,406 |
| Apr 12, 2021 | $420.54 | $428.56 | $418.12 | $423.29 | +0.41% | 1,917,561 |
| Apr 5, 2021 | $412.20 | $422.99 | $412.20 | $421.58 | +2.74% | 1,778,724 |
| Mar 29, 2021 | $407.70 | $411.53 | $401.71 | $410.35 | -0.00% | 1,809,400 |
| Mar 22, 2021 | $393.39 | $410.57 | $391.02 | $410.36 | +3.89% | 2,805,445 |
| Mar 15, 2021 | $387.12 | $407.99 | $385.02 | $395.00 | +2.23% | 3,742,024 |
| Mar 8, 2021 | $378.34 | $396.06 | $375.92 | $386.37 | +2.50% | 3,085,935 |
| Mar 1, 2021 | $379.73 | $388.23 | $365.23 | $376.94 | -0.18% | 3,376,284 |
| Feb 22, 2021 | $386.93 | $391.87 | $373.25 | $377.62 | -2.90% | 4,444,093 |
| Feb 16, 2021 | $397.98 | $398.15 | $376.94 | $388.91 | -1.80% | 3,601,902 |
| Feb 8, 2021 | $405.69 | $409.38 | $395.00 | $396.02 | -2.21% | 2,855,302 |
| Feb 1, 2021 | $395.86 | $411.69 | $389.35 | $404.95 | +3.06% | 3,257,711 |
| Jan 25, 2021 | $420.43 | $429.57 | $392.56 | $392.91 | -6.28% | 3,130,717 |
| Jan 19, 2021 | $416.00 | $423.86 | $412.28 | $419.22 | +1.85% | 1,690,255 |
| Jan 11, 2021 | $426.82 | $439.58 | $402.22 | $411.62 | -4.52% | 3,645,450 |
| Jan 4, 2021 | $429.92 | $432.93 | $414.15 | $431.10 | +0.00% | 2,415,263 |
| Dec 28, 2020 | $422.52 | $431.95 | $416.45 | $431.09 | +2.61% | 1,077,561 |
| Dec 21, 2020 | $419.25 | $424.01 | $410.36 | $420.12 | -1.42% | 1,710,857 |
| Dec 14, 2020 | $422.59 | $433.02 | $420.48 | $426.19 | +1.37% | 2,828,224 |
| Dec 7, 2020 | $418.37 | $423.14 | $412.31 | $420.45 | +0.60% | 1,889,627 |
| Nov 30, 2020 | $418.00 | $433.09 | $408.14 | $417.95 | -0.20% | 2,759,838 |
| Nov 23, 2020 | $408.83 | $421.47 | $403.42 | $418.80 | +3.34% | 1,480,732 |
| Nov 16, 2020 | $399.00 | $411.12 | $396.42 | $405.26 | +2.24% | 2,871,487 |
| Nov 9, 2020 | $410.91 | $417.25 | $386.19 | $396.39 | +2.05% | 3,399,967 |
| Nov 2, 2020 | $377.72 | $398.41 | $375.53 | $388.42 | +4.60% | 3,445,387 |
| Oct 26, 2020 | $424.63 | $426.82 | $362.90 | $371.34 | -13.36% | 4,829,515 |
| Oct 19, 2020 | $432.17 | $435.31 | $420.85 | $428.60 | -1.22% | 1,897,523 |
| Oct 12, 2020 | $417.41 | $438.32 | $416.00 | $433.89 | +4.71% | 2,988,256 |
| Oct 5, 2020 | $399.39 | $417.87 | $397.06 | $414.39 | +4.72% | 1,945,819 |
| Sep 28, 2020 | $400.52 | $404.71 | $389.73 | $395.72 | -0.60% | 2,449,599 |
| Sep 21, 2020 | $387.50 | $401.71 | $380.07 | $398.12 | +1.72% | 2,298,784 |
| Sep 14, 2020 | $403.52 | $409.79 | $390.15 | $391.37 | -2.06% | 3,004,758 |
| Sep 8, 2020 | $401.54 | $406.34 | $390.01 | $399.60 | -5.43% | 2,749,587 |
| Aug 31, 2020 | $428.15 | $445.85 | $416.80 | $422.53 | -1.78% | 2,058,674 |
| Aug 24, 2020 | $433.65 | $437.26 | $425.98 | $430.18 | -0.42% | 1,641,372 |
| Aug 17, 2020 | $446.75 | $449.99 | $429.25 | $431.99 | -2.91% | 2,709,174 |
| Aug 10, 2020 | $441.36 | $455.72 | $433.96 | $444.95 | +0.92% | 2,572,482 |
| Aug 3, 2020 | $434.54 | $441.55 | $431.20 | $440.90 | +1.95% | 1,521,168 |
| Jul 27, 2020 | $416.48 | $441.03 | $414.98 | $432.45 | +4.14% | 2,628,007 |
| Jul 20, 2020 | $409.24 | $425.52 | $408.99 | $415.27 | +1.52% | 2,115,791 |
| Jul 13, 2020 | $393.98 | $411.69 | $386.17 | $409.06 | +4.37% | 2,093,324 |
| Jul 6, 2020 | $395.87 | $400.64 | $388.45 | $391.93 | +0.19% | 2,260,259 |
| Jun 29, 2020 | $390.43 | $396.75 | $382.15 | $391.17 | +1.02% | 2,512,012 |
| Jun 22, 2020 | $392.94 | $403.00 | $381.32 | $387.21 | -0.86% | 2,545,260 |
| Jun 15, 2020 | $382.31 | $406.86 | $380.98 | $390.56 | +0.19% | 2,718,550 |
| Jun 8, 2020 | $404.25 | $406.79 | $382.23 | $389.81 | -3.95% | 3,490,304 |
| Jun 1, 2020 | $392.93 | $410.41 | $387.47 | $405.83 | +3.05% | 2,370,449 |
| May 26, 2020 | $377.70 | $394.95 | $368.97 | $393.80 | +7.28% | 2,756,188 |
| May 18, 2020 | $372.80 | $374.38 | $357.75 | $367.06 | +1.54% | 2,296,426 |
| May 11, 2020 | $355.87 | $368.55 | $344.76 | $361.50 | +0.88% | 3,980,296 |
| May 4, 2020 | $337.45 | $362.32 | $333.67 | $358.36 | +5.59% | 3,133,734 |
| Apr 27, 2020 | $309.52 | $354.94 | $308.17 | $339.38 | +10.76% | 4,400,548 |
| Apr 20, 2020 | $318.99 | $324.95 | $304.55 | $306.41 | -4.83% | 2,714,951 |
| Apr 13, 2020 | $313.30 | $324.93 | $306.85 | $321.97 | +2.07% | 2,944,276 |
| Apr 6, 2020 | $312.78 | $327.59 | $303.29 | $315.45 | +5.26% | 2,411,767 |
| Mar 30, 2020 | $308.14 | $319.68 | $290.00 | $299.68 | -2.00% | 2,939,814 |
| Mar 23, 2020 | $280.31 | $313.19 | $245.86 | $305.79 | +8.00% | 5,251,926 |
| Mar 16, 2020 | $240.00 | $311.84 | $240.00 | $283.15 | -9.69% | 3,908,545 |
| Mar 9, 2020 | $327.32 | $341.97 | $290.48 | $313.52 | -10.51% | 4,750,500 |
| Mar 2, 2020 | $354.09 | $371.10 | $341.00 | $350.33 | -0.39% | 3,190,278 |
| Feb 24, 2020 | $378.67 | $382.52 | $341.13 | $351.70 | -9.18% | 3,348,655 |
| Feb 18, 2020 | $390.82 | $394.39 | $381.76 | $387.25 | -1.40% | 2,004,716 |
| Feb 10, 2020 | $384.00 | $395.00 | $383.75 | $392.73 | +1.89% | 1,535,163 |
| Feb 3, 2020 | $384.66 | $390.84 | $378.41 | $385.44 | +0.99% | 1,966,584 |
| Jan 27, 2020 | $372.01 | $393.00 | $370.79 | $381.66 | +1.28% | 2,711,660 |
| Jan 21, 2020 | $378.00 | $380.84 | $372.62 | $376.84 | -0.76% | 1,590,859 |
| Jan 13, 2020 | $370.96 | $380.36 | $370.37 | $379.74 | +2.54% | 1,952,123 |
| Jan 6, 2020 | $359.42 | $372.72 | $356.11 | $370.35 | +2.02% | 2,340,589 |
| Dec 30, 2019 | $357.30 | $365.17 | $352.47 | $363.03 | +1.60% | 1,794,892 |
| Dec 23, 2019 | $354.11 | $357.76 | $350.91 | $357.30 | +1.32% | 1,060,485 |
| Dec 16, 2019 | $351.50 | $356.99 | $346.52 | $352.63 | +0.61% | 2,482,935 |
| Dec 9, 2019 | $345.10 | $352.70 | $342.82 | $350.50 | +1.24% | 2,210,131 |
| Dec 2, 2019 | $360.33 | $361.88 | $345.00 | $346.22 | -3.93% | 3,330,850 |
| Nov 25, 2019 | $357.93 | $364.49 | $356.56 | $360.37 | +1.30% | 2,146,630 |
| Nov 18, 2019 | $345.00 | $356.39 | $340.85 | $355.75 | +2.93% | 3,131,880 |
| Nov 11, 2019 | $335.23 | $352.46 | $334.91 | $345.64 | +2.41% | 2,925,545 |
| Nov 4, 2019 | $345.00 | $349.06 | $336.20 | $337.50 | -1.35% | 2,728,204 |
| Oct 28, 2019 | $334.33 | $343.16 | $330.76 | $342.11 | +2.28% | 2,679,624 |
| Oct 21, 2019 | $340.56 | $342.09 | $322.20 | $334.47 | -1.02% | 3,745,532 |
| Oct 14, 2019 | $342.21 | $342.63 | $335.32 | $337.92 | -1.33% | 2,199,674 |
| Oct 7, 2019 | $342.79 | $348.35 | $332.45 | $342.48 | -0.65% | 2,218,143 |
| Sep 30, 2019 | $356.33 | $359.97 | $332.49 | $344.73 | -2.79% | 2,444,510 |
| Sep 23, 2019 | $357.27 | $364.41 | $351.94 | $354.63 | -1.35% | 3,107,709 |
| Sep 16, 2019 | $358.68 | $362.01 | $353.81 | $359.50 | -0.01% | 3,407,163 |
| Sep 9, 2019 | $375.50 | $377.25 | $338.48 | $359.55 | -4.11% | 3,143,543 |
| Sep 3, 2019 | $363.04 | $376.91 | $358.87 | $374.96 | +2.24% | 1,332,559 |
| Aug 26, 2019 | $351.44 | $369.26 | $343.48 | $366.76 | +5.20% | 1,724,971 |
| Aug 19, 2019 | $360.77 | $363.85 | $346.89 | $348.62 | -2.46% | 1,844,679 |
| Aug 12, 2019 | $352.99 | $361.97 | $346.77 | $357.41 | +0.68% | 2,069,609 |
| Aug 5, 2019 | $351.96 | $358.73 | $342.53 | $355.00 | -0.33% | 2,326,929 |
| Jul 29, 2019 | $366.24 | $367.40 | $354.65 | $356.17 | -2.74% | 2,549,311 |
| Jul 22, 2019 | $374.55 | $378.26 | $351.24 | $366.20 | -2.23% | 3,866,167 |
| Jul 15, 2019 | $384.23 | $385.51 | $374.12 | $374.57 | -2.57% | 1,698,247 |
| Jul 8, 2019 | $374.58 | $384.49 | $370.27 | $384.45 | +2.23% | 1,764,657 |
| Jul 1, 2019 | $370.00 | $379.24 | $368.79 | $376.08 | +2.68% | 1,286,995 |
| Jun 24, 2019 | $365.25 | $369.68 | $359.69 | $366.26 | +0.24% | 4,005,531 |
| Jun 17, 2019 | $365.84 | $370.31 | $361.46 | $365.38 | +0.21% | 3,331,677 |
| Jun 10, 2019 | $369.01 | $369.95 | $359.41 | $364.62 | -0.21% | 1,875,187 |
| Jun 3, 2019 | $344.76 | $366.76 | $344.76 | $365.37 | +6.24% | 2,083,792 |
| May 28, 2019 | $348.16 | $349.49 | $342.00 | $343.92 | -1.19% | 1,686,995 |
| May 20, 2019 | $356.47 | $360.67 | $347.78 | $348.07 | -2.94% | 1,743,180 |
| May 13, 2019 | $349.41 | $361.66 | $343.86 | $358.60 | +0.67% | 1,491,763 |
| May 6, 2019 | $353.50 | $359.12 | $346.97 | $356.20 | -1.11% | 1,391,699 |
| Apr 29, 2019 | $354.02 | $361.48 | $351.35 | $360.19 | +2.19% | 2,049,098 |
| Apr 22, 2019 | $348.16 | $363.85 | $341.84 | $352.48 | +0.79% | 2,811,399 |
| Apr 15, 2019 | $352.63 | $353.63 | $347.02 | $349.72 | -0.44% | 1,306,325 |
| Apr 8, 2019 | $344.19 | $351.39 | $340.83 | $351.26 | +1.67% | 1,742,823 |
| Apr 1, 2019 | $344.90 | $350.91 | $342.76 | $345.49 | +1.03% | 2,275,685 |
| Mar 25, 2019 | $329.73 | $342.57 | $329.16 | $341.97 | +3.79% | 1,671,158 |
| Mar 18, 2019 | $327.55 | $334.99 | $326.36 | $329.47 | +1.00% | 1,731,379 |
| Mar 11, 2019 | $318.22 | $327.55 | $318.20 | $326.21 | +2.69% | 2,029,694 |
| Mar 4, 2019 | $325.67 | $327.23 | $315.09 | $317.67 | -1.84% | 2,062,497 |
| Feb 25, 2019 | $319.65 | $326.74 | $318.17 | $323.63 | +2.03% | 2,427,267 |
| Feb 19, 2019 | $310.67 | $317.39 | $310.05 | $317.19 | +1.68% | 1,272,731 |
| Feb 11, 2019 | $301.18 | $312.00 | $299.28 | $311.96 | +3.93% | 1,891,541 |
| Feb 4, 2019 | $291.06 | $300.22 | $289.34 | $300.16 | +2.71% | 2,381,011 |
| Jan 28, 2019 | $279.30 | $293.32 | $278.43 | $292.23 | +3.21% | 2,526,353 |
| Jan 22, 2019 | $279.42 | $283.74 | $273.13 | $283.15 | +0.39% | 1,562,866 |
| Jan 14, 2019 | $270.45 | $282.59 | $268.62 | $282.04 | +3.25% | 1,756,955 |
| Jan 7, 2019 | $267.44 | $275.41 | $265.33 | $273.16 | +2.12% | 1,735,985 |
| Dec 31, 2018 | $266.99 | $268.14 | $257.89 | $267.49 | +1.39% | 1,613,433 |
| Dec 24, 2018 | $256.32 | $268.84 | $245.59 | $263.82 | +2.22% | 1,738,271 |
| Dec 17, 2018 | $272.52 | $275.07 | $256.63 | $258.08 | -5.76% | 3,503,361 |
| Dec 10, 2018 | $284.70 | $290.76 | $272.16 | $273.84 | -3.86% | 2,123,257 |
| Dec 3, 2018 | $301.35 | $303.75 | $277.35 | $284.82 | -4.29% | 2,494,688 |
| Nov 26, 2018 | $287.97 | $298.07 | $283.15 | $297.59 | +4.34% | 2,106,075 |
| Nov 19, 2018 | $296.38 | $298.95 | $284.73 | $285.20 | -4.23% | 1,339,612 |
| Nov 12, 2018 | $296.80 | $298.28 | $286.24 | $297.79 | +0.33% | 1,989,636 |
| Nov 5, 2018 | $286.26 | $298.11 | $286.00 | $296.81 | +4.04% | 2,310,869 |
| Oct 29, 2018 | $289.33 | $293.09 | $272.66 | $285.28 | -0.04% | 3,219,178 |
| Oct 22, 2018 | $278.42 | $297.97 | $262.72 | $285.38 | +2.65% | 3,909,348 |
| Oct 15, 2018 | $279.00 | $287.71 | $276.05 | $278.01 | -0.42% | 2,182,849 |
| Oct 8, 2018 | $294.38 | $294.62 | $272.61 | $279.17 | -5.18% | 2,972,107 |
| Oct 1, 2018 | $299.11 | $301.72 | $292.92 | $294.43 | -0.60% | 2,211,943 |
| Sep 24, 2018 | $305.06 | $305.70 | $293.89 | $296.21 | -3.22% | 2,573,928 |
| Sep 17, 2018 | $311.17 | $312.65 | $304.39 | $306.05 | -1.54% | 2,310,054 |
| Sep 10, 2018 | $305.98 | $312.52 | $304.22 | $310.83 | +2.24% | 2,162,728 |
| Sep 4, 2018 | $298.37 | $304.85 | $295.96 | $304.02 | +1.89% | 1,835,335 |
| Aug 27, 2018 | $298.87 | $300.52 | $295.36 | $298.37 | +0.59% | 1,981,434 |
| Aug 20, 2018 | $298.79 | $304.33 | $291.94 | $296.62 | -0.42% | 2,253,524 |
| Aug 13, 2018 | $293.25 | $298.84 | $290.91 | $297.88 | +1.58% | 1,961,501 |
| Aug 6, 2018 | $294.78 | $299.92 | $292.35 | $293.25 | -0.61% | 1,291,752 |
| Jul 30, 2018 | $299.09 | $302.22 | $292.23 | $295.04 | -1.27% | 2,584,996 |
| Jul 23, 2018 | $284.07 | $312.38 | $280.76 | $298.84 | +4.95% | 3,639,154 |
| Jul 16, 2018 | $284.12 | $285.92 | $280.49 | $284.74 | +0.46% | 1,861,839 |
| Jul 9, 2018 | $277.48 | $284.15 | $276.14 | $283.45 | +2.63% | 1,563,787 |
| Jul 2, 2018 | $274.19 | $277.14 | $270.31 | $276.18 | +0.10% | 1,235,249 |
| Jun 25, 2018 | $275.03 | $280.17 | $267.23 | $275.91 | -0.11% | 2,157,738 |
| Jun 18, 2018 | $281.16 | $282.45 | $274.13 | $276.22 | -2.74% | 3,054,523 |
| Jun 11, 2018 | $285.74 | $287.92 | $279.43 | $284.00 | -0.55% | 1,849,726 |
| Jun 4, 2018 | $280.07 | $285.99 | $277.40 | $285.58 | +2.20% | 1,333,176 |
| May 29, 2018 | $277.15 | $281.08 | $273.01 | $279.43 | +0.04% | 1,565,603 |
| May 21, 2018 | $277.64 | $284.99 | $275.94 | $279.32 | +1.40% | 1,901,747 |
| May 14, 2018 | $280.00 | $281.28 | $273.76 | $275.47 | -1.42% | 1,980,657 |
| May 7, 2018 | $269.59 | $280.53 | $266.99 | $279.43 | +3.80% | 1,813,915 |
| Apr 30, 2018 | $268.54 | $270.29 | $257.44 | $269.20 | +0.34% | 2,443,661 |
| Apr 23, 2018 | $282.96 | $282.96 | $260.93 | $268.28 | -4.91% | 3,305,132 |
| Apr 16, 2018 | $275.52 | $284.71 | $273.90 | $282.14 | +3.31% | 2,568,238 |
| Apr 9, 2018 | $268.86 | $276.34 | $267.53 | $273.11 | +1.97% | 2,216,673 |
| Apr 2, 2018 | $280.69 | $281.25 | $266.51 | $267.84 | -4.58% | 3,163,700 |
| Mar 26, 2018 | $278.00 | $284.49 | $275.03 | $280.69 | +2.15% | 1,316,467 |
| Mar 19, 2018 | $285.38 | $292.97 | $274.13 | $274.79 | -4.14% | 2,130,740 |
| Mar 12, 2018 | $285.90 | $287.53 | $278.81 | $286.67 | +0.57% | 2,131,124 |
| Mar 5, 2018 | $267.37 | $285.84 | $265.18 | $285.04 | +6.35% | 2,352,163 |
| Feb 26, 2018 | $282.59 | $286.58 | $264.61 | $268.01 | -4.67% | 2,096,231 |
| Feb 20, 2018 | $275.06 | $283.60 | $274.03 | $281.14 | +1.75% | 1,692,969 |
| Feb 12, 2018 | $263.29 | $277.47 | $261.64 | $276.31 | +5.65% | 2,391,728 |
| Feb 5, 2018 | $285.21 | $289.55 | $254.10 | $261.53 | -8.30% | 4,033,760 |
| Jan 29, 2018 | $283.32 | $290.42 | $276.87 | $285.20 | +0.37% | 3,097,910 |
| Jan 22, 2018 | $275.07 | $284.22 | $272.46 | $284.14 | +3.07% | 1,913,169 |
| Jan 16, 2018 | $275.98 | $277.41 | $273.84 | $275.69 | +0.15% | 1,578,277 |
| Jan 8, 2018 | $266.24 | $275.52 | $266.06 | $275.28 | +3.09% | 1,595,019 |
| Jan 2, 2018 | $260.44 | $267.78 | $257.96 | $267.02 | +3.10% | 1,419,000 |
| Dec 26, 2017 | $260.01 | $262.20 | $259.00 | $259.00 | -0.20% | 1,066,472 |
| Dec 18, 2017 | $254.08 | $262.57 | $253.05 | $259.53 | +2.74% | 2,565,608 |
| Dec 11, 2017 | $261.00 | $261.00 | $252.23 | $252.62 | -3.05% | 3,063,216 |
| Dec 4, 2017 | $263.53 | $264.63 | $257.87 | $260.58 | -0.01% | 1,907,138 |
| Nov 27, 2017 | $261.06 | $267.83 | $257.32 | $260.60 | +0.09% | 2,089,847 |
| Nov 20, 2017 | $256.31 | $261.88 | $256.27 | $260.36 | +1.57% | 918,258 |
| Nov 13, 2017 | $257.30 | $257.98 | $253.85 | $256.34 | -0.72% | 1,745,316 |
| Nov 6, 2017 | $257.89 | $261.37 | $255.79 | $258.20 | +0.05% | 1,956,927 |
| Oct 30, 2017 | $252.35 | $261.07 | $248.03 | $258.06 | +0.19% | 2,081,001 |
| Oct 23, 2017 | $255.91 | $257.82 | $253.47 | $257.57 | +1.08% | 1,456,716 |
| Oct 16, 2017 | $250.19 | $254.82 | $248.93 | $254.82 | +1.89% | 1,452,141 |
| Oct 9, 2017 | $252.46 | $253.16 | $249.04 | $250.10 | -0.75% | 2,171,877 |
| Oct 2, 2017 | $243.45 | $252.17 | $243.45 | $251.99 | +3.53% | 1,413,410 |
| Sep 25, 2017 | $246.21 | $246.60 | $240.04 | $243.40 | -1.12% | 1,638,109 |
| Sep 18, 2017 | $238.45 | $247.54 | $236.99 | $246.16 | +3.50% | 2,136,651 |
| Sep 11, 2017 | $235.60 | $238.41 | $234.41 | $237.83 | +1.47% | 1,372,048 |
| Sep 5, 2017 | $228.72 | $234.55 | $227.46 | $234.38 | +1.86% | 1,235,022 |
| Aug 28, 2017 | $231.41 | $232.37 | $227.93 | $230.09 | -0.29% | 1,697,500 |
| Aug 21, 2017 | $228.25 | $232.96 | $227.31 | $230.76 | +1.12% | 1,492,042 |
| Aug 14, 2017 | $231.19 | $235.40 | $227.51 | $228.20 | -0.58% | 1,867,807 |
| Aug 7, 2017 | $236.36 | $237.20 | $228.75 | $229.54 | -3.01% | 1,686,540 |
| Jul 31, 2017 | $226.81 | $237.83 | $226.81 | $236.66 | +1.86% | 2,320,233 |
| Jul 24, 2017 | $234.87 | $236.48 | $228.83 | $232.34 | -1.04% | 1,580,705 |
| Jul 17, 2017 | $235.62 | $236.76 | $231.55 | $234.77 | -0.44% | 1,541,342 |
| Jul 10, 2017 | $233.69 | $238.49 | $233.30 | $235.81 | +0.58% | 2,059,270 |
| Jul 3, 2017 | $233.08 | $236.51 | $230.93 | $234.45 | +1.26% | 1,391,360 |
| Jun 26, 2017 | $232.55 | $233.66 | $228.40 | $231.53 | +0.01% | 1,645,551 |
| Jun 19, 2017 | $232.60 | $235.50 | $231.00 | $231.51 | -0.30% | 2,536,079 |
| Jun 12, 2017 | $229.19 | $233.10 | $225.74 | $232.20 | +1.47% | 2,231,305 |
| Jun 5, 2017 | $230.83 | $231.68 | $226.82 | $228.84 | -1.02% | 2,082,075 |
| May 30, 2017 | $226.22 | $232.87 | $226.02 | $231.20 | +1.81% | 1,967,139 |
| May 22, 2017 | $222.49 | $228.04 | $221.57 | $227.08 | +2.49% | 1,584,637 |
| May 15, 2017 | $221.63 | $224.32 | $216.80 | $221.57 | +0.04% | 2,381,576 |
| May 8, 2017 | $220.52 | $222.94 | $220.38 | $221.48 | +0.26% | 2,043,567 |
| May 1, 2017 | $218.73 | $220.93 | $215.16 | $220.90 | +1.01% | 2,539,182 |
| Apr 24, 2017 | $212.00 | $225.57 | $212.00 | $218.70 | +4.27% | 3,689,475 |
| Apr 17, 2017 | $205.90 | $210.37 | $205.20 | $209.75 | +2.31% | 1,900,551 |
| Apr 10, 2017 | $208.21 | $210.65 | $204.77 | $205.01 | -1.54% | 1,565,140 |
| Apr 3, 2017 | $207.13 | $209.45 | $204.62 | $208.21 | +0.83% | 2,479,436 |
| Mar 27, 2017 | $204.44 | $209.08 | $203.50 | $206.49 | -0.00% | 2,641,526 |
| Mar 20, 2017 | $211.06 | $211.33 | $205.58 | $206.50 | -2.10% | 2,393,034 |
| Mar 13, 2017 | $211.01 | $214.44 | $209.89 | $210.94 | -0.20% | 3,048,763 |
| Mar 6, 2017 | $211.93 | $213.24 | $209.77 | $211.37 | -0.70% | 2,330,706 |
| Feb 27, 2017 | $209.83 | $213.39 | $208.34 | $212.85 | +1.40% | 2,629,092 |
| Feb 21, 2017 | $207.62 | $210.17 | $205.97 | $209.91 | +1.34% | 2,081,494 |
| Feb 13, 2017 | $205.91 | $207.60 | $203.84 | $207.14 | +1.26% | 3,023,130 |
| Feb 6, 2017 | $192.29 | $205.78 | $191.22 | $204.56 | +6.07% | 3,461,165 |
| Jan 30, 2017 | $190.11 | $192.92 | $188.36 | $192.86 | +1.11% | 2,587,483 |
| Jan 23, 2017 | $185.85 | $191.94 | $185.12 | $190.75 | +2.43% | 2,510,069 |
| Jan 17, 2017 | $188.05 | $189.09 | $185.10 | $186.22 | -1.21% | 1,897,223 |
| Jan 9, 2017 | $188.04 | $190.01 | $184.55 | $188.50 | +0.34% | 2,525,257 |
| Jan 3, 2017 | $184.82 | $189.19 | $183.74 | $187.87 | +2.62% | 1,848,829 |
| Dec 27, 2016 | $185.86 | $187.05 | $182.03 | $183.08 | -1.53% | 1,322,669 |
| Dec 19, 2016 | $185.09 | $186.89 | $183.86 | $185.93 | +0.50% | 1,858,426 |
| Dec 12, 2016 | $185.72 | $189.44 | $184.13 | $185.00 | -0.43% | 4,443,099 |
| Dec 5, 2016 | $183.17 | $185.93 | $181.16 | $185.80 | +1.91% | 4,712,248 |
| Nov 28, 2016 | $182.80 | $183.35 | $180.94 | $182.32 | -0.44% | 2,635,921 |
| Nov 21, 2016 | $181.15 | $184.60 | $180.78 | $183.13 | +1.67% | 1,706,931 |
| Nov 14, 2016 | $179.06 | $182.25 | $178.19 | $180.12 | – | 3,448,941 |
Seasonality
ROP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.0% | 1.0% | 1.5% | 1.6% | 1.2% | 1.6% | 4.9% | -0.5% | -4.9% | 3.7% | 5.2% | -1.9% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -16.4% | -5.8% | 1.2% | 0.5% | -8.3% | 4.0% | 16.1% | 8.3% | -17.7% | 33.9% | ||
| 2025 | 10.9% | 1.5% | 0.9% | -4.9% | 1.8% | -0.6% | -2.8% | -4.4% | -5.2% | -10.4% | 0.0% | -0.2% |
| 2024 | -1.4% | 1.4% | 3.0% | -8.7% | 4.2% | 5.8% | -3.2% | 1.8% | 0.4% | -3.2% | 5.3% | -8.2% |
| 2023 | -1.1% | 0.8% | 2.4% | 3.4% | -0.1% | 5.9% | 2.7% | 1.2% | -3.0% | 1.0% | 10.2% | 1.3% |
| 2022 | -11.0% | 2.5% | 5.4% | -0.4% | -5.8% | -10.8% | 10.8% | -7.8% | -10.7% | 15.5% | 5.9% | -1.5% |
| 2021 | -8.7% | -3.9% | 6.8% | 10.8% | 0.8% | 4.5% | 4.6% | -1.6% | -7.7% | 9.5% | -4.9% | 6.0% |
| 2020 | 7.9% | -7.8% | -11.3% | 9.6% | 15.5% | -1.4% | 11.5% | -1.2% | -7.5% | -5.9% | 15.0% | 1.0% |
| 2019 | 6.5% | 14.3% | 5.7% | 5.3% | -4.4% | 6.5% | -0.6% | 0.9% | -2.8% | -5.4% | 6.9% | -1.7% |
| 2018 | 8.5% | -2.0% | 2.0% | -5.7% | 4.4% | 0.0% | 9.6% | -1.2% | -0.7% | -4.4% | 5.2% | -10.4% |
| 2017 | 5.0% | 9.0% | -1.3% | 6.1% | 3.9% | 1.9% | 0.6% | -0.8% | 5.5% | 6.2% | 3.5% | -3.1% |