Dark

ROP
Roper Technologies, Inc. Common Stock
stock NASDAQ

At Close

May 23, 2025 3:59:57 PM EDT

567.15USD-0.338%(-1.92)375,130

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-569.07)0

After-hours

May 23, 2025 4:00:30 PM EDT

567.03USD0.000%(0.00)15,212

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	564.430	569.7300	563.8000	567.03	-0.358%	375,130	0.000%
2025-05-22	568.450	573.0850	568.4500	569.07	-0.653%	346,357	-0.358%
2025-05-21	573.760	583.9490	569.9300	572.81	-0.934%	432,177	-1.009%
2025-05-20	577.910	578.6700	573.7400	578.21	-0.389%	460,214	-1.934%
2025-05-19	581.750	584.0300	578.4000	580.47	-0.413%	533,524	-2.315%
2025-05-16	579.010	583.0200	574.2200	582.88	+1.476%	611,453	-2.719%
2025-05-15	565.740	574.7700	565.2750	574.40	+1.495%	515,867	-1.283%
2025-05-14	572.810	576.8650	563.4900	565.94	-1.929%	623,069	+0.193%
2025-05-13	577.820	582.5700	575.4550	577.07	+0.214%	554,650	-1.740%
2025-05-12	579.920	579.9200	566.8050	575.84	+0.940%	750,902	-1.530%
2025-05-09	574.540	574.5400	564.3700	570.48	-0.783%	333,226	-0.605%
2025-05-08	576.760	582.1700	572.5225	574.98	+0.120%	485,178	-1.383%
2025-05-07	570.430	576.4350	569.4901	574.29	+0.806%	395,996	-1.264%
2025-05-06	565.450	574.0200	560.9400	569.70	-0.250%	584,884	-0.469%
2025-05-05	565.920	575.3150	563.3100	571.13	+0.899%	647,852	-0.718%
2025-05-02	562.100	569.4000	562.1000	566.04	+1.515%	556,042	+0.175%
2025-05-01	564.140	564.2050	556.5300	557.59	-0.445%	590,223	+1.693%
2025-04-30	554.900	560.9000	547.7500	560.08	+0.703%	670,604	+1.241%
2025-04-29	553.420	558.0600	552.0300	556.17	+0.765%	716,454	+1.953%
2025-04-28	537.950	558.2000	535.5300	551.95	-1.031%	805,873	+2.732%
2025-04-25	559.240	559.2400	551.0450	557.70	-0.350%	671,093	+1.673%
2025-04-24	551.120	561.4300	548.0000	559.66	+1.557%	674,272	+1.317%
2025-04-23	555.820	564.1200	550.3500	551.08	-0.040%	623,474	+2.894%
2025-04-22	545.580	551.7900	543.5500	551.30	+2.231%	517,643	+2.853%
2025-04-21	550.420	555.3350	534.9125	539.27	-3.225%	372,634	+5.148%
2025-04-17	561.500	564.4700	556.4300	557.24	+0.174%	343,270	+1.757%
2025-04-16	562.580	569.8900	552.5300	556.27	-1.906%	635,202	+1.934%
2025-04-15	569.880	571.6800	563.3400	567.08	+0.212%	340,906	-0.009%
2025-04-14	568.440	570.7300	558.6600	565.88	+1.021%	378,444	+0.203%
2025-04-11	548.750	564.7200	543.3201	560.16	+1.921%	669,076	+1.226%
2025-04-10	547.940	554.4700	533.1000	549.60	-0.751%	944,045	+3.171%
2025-04-09	517.505	556.2600	513.8650	553.76	+6.658%	1,153,144	+2.396%
2025-04-08	534.820	541.8900	513.9200	519.19	-2.507%	806,344	+9.214%
2025-04-07	533.050	547.6850	519.5200	532.54	-1.709%	1,109,405	+6.477%
2025-04-04	576.780	578.3400	540.7600	541.80	-6.538%	1,672,576	+4.657%
2025-04-03	589.860	590.5000	576.8100	579.70	-1.806%	994,410	-2.186%
2025-04-02	584.190	592.9525	580.0650	590.36	-0.071%	412,309	-3.952%
2025-04-01	585.800	593.0000	584.2250	590.78	+0.204%	438,696	-4.020%
2025-03-31	582.830	592.0100	580.1900	589.58	+1.191%	994,758	-3.825%
2025-03-28	589.360	591.7200	580.6200	582.64	-1.672%	876,484	-2.679%
2025-03-27	587.665	594.2500	578.1113	592.55	+1.689%	627,321	-4.307%
2025-03-26	579.560	585.2700	579.5600	582.71	+0.629%	325,606	-2.691%
2025-03-25	575.770	582.1600	572.5200	579.07	+0.420%	458,876	-2.079%
2025-03-24	577.290	579.5434	574.1550	576.65	+0.781%	542,643	-1.668%
2025-03-21	569.920	573.0900	564.2600	572.18	-0.568%	796,225	-0.900%
2025-03-20	574.310	577.4400	570.8500	575.45	-0.412%	432,902	-1.463%
2025-03-19	579.210	580.3250	572.2750	577.83	+0.168%	477,006	-1.869%
2025-03-18	573.840	577.3800	569.6600	576.86	+0.221%	421,985	-1.704%
2025-03-17	569.290	578.2400	569.2900	575.59	+1.107%	431,623	-1.487%
2025-03-14	566.310	571.7900	565.7200	569.29	+1.139%	422,213	-0.397%
2025-03-13	563.440	567.9000	560.7800	562.88	-0.625%	396,668	+0.737%
2025-03-12	566.660	569.2300	559.6000	566.42	+0.118%	594,826	+0.108%
2025-03-11	576.100	576.7000	563.9300	565.75	-1.856%	601,447	+0.226%
2025-03-10	586.830	591.1600	574.0800	576.45	-2.028%	728,180	-1.634%
2025-03-07	585.620	589.9200	577.9700	588.38	+0.015%	454,325	-3.629%
2025-03-06	589.750	592.3500	582.8556	588.29	-0.930%	558,109	-3.614%
2025-03-05	582.570	595.1668	581.9900	593.81	+1.535%	613,505	-4.510%
2025-03-04	586.410	590.0000	582.4500	584.83	-0.167%	852,266	-3.044%
2025-03-03	588.490	592.0000	583.1500	585.81	+0.224%	697,472	-3.206%
2025-02-28	579.050	584.9300	573.6600	584.50	+2.096%	839,411	-2.989%
2025-02-27	574.040	579.9500	571.9800	572.50	-0.461%	510,035	-0.955%
2025-02-26	585.200	586.9100	574.4300	575.15	-2.075%	603,610	-1.412%
2025-02-25	578.140	593.9100	577.0850	587.34	+1.866%	972,431	-3.458%
2025-02-24	575.120	579.8950	572.2800	576.58	+0.441%	462,937	-1.656%
2025-02-21	579.390	580.4000	573.5400	574.05	-1.268%	577,475	-1.223%
2025-02-20	574.960	581.8750	569.0100	581.42	+0.759%	463,484	-2.475%
2025-02-19	572.530	577.9450	568.1350	577.04	+0.788%	430,072	-1.735%
2025-02-18	572.930	574.1350	569.4800	572.53	-0.183%	465,370	-0.961%
2025-02-14	575.000	577.9300	572.9300	573.58	+0.026%	342,660	-1.142%
2025-02-13	569.380	575.4300	565.2800	573.43	+1.177%	385,119	-1.116%
2025-02-12	573.630	575.8150	566.4600	566.76	-2.510%	655,730	+0.048%
2025-02-11	570.500	581.4350	570.5000	581.35	+1.189%	498,643	-2.463%
2025-02-10	573.300	575.2550	567.4100	574.52	+0.307%	511,348	-1.304%
2025-02-07	583.450	584.4350	572.5800	572.76	-1.827%	490,158	-1.000%
2025-02-06	582.370	583.7700	577.7127	583.42	+0.344%	683,532	-2.809%
2025-02-05	578.140	582.2500	573.1200	581.42	+0.649%	469,544	-2.475%
2025-02-04	578.070	579.6150	571.1600	577.67	+0.109%	682,603	-1.842%
2025-02-03	575.240	581.5000	569.6800	577.04	+0.241%	781,968	-1.735%
2025-01-31	572.000	581.9200	570.0650	575.65	+0.885%	974,722	-1.497%
2025-01-30	565.990	584.3100	561.6000	570.60	+5.079%	1,142,370	-0.626%
2025-01-29	547.900	549.9050	542.8600	543.02	-1.201%	687,062	+4.422%
2025-01-28	540.110	553.2450	535.6900	549.62	+1.531%	675,979	+3.168%
2025-01-27	527.910	541.6700	527.1950	541.33	+1.874%	722,718	+4.748%
2025-01-24	532.460	535.0000	529.3400	531.37	-0.351%	373,820	+6.711%
2025-01-23	531.100	533.3600	528.0350	533.24	-0.226%	361,064	+6.337%
2025-01-22	530.880	535.9300	529.9100	534.45	+0.690%	447,888	+6.096%
2025-01-21	524.090	531.4200	523.0450	530.79	+1.622%	578,266	+6.828%
2025-01-17	529.060	529.0600	520.0700	522.32	+0.620%	737,026	+8.560%
2025-01-16	518.800	520.2019	515.8100	519.10	+0.220%	502,723	+9.233%
2025-01-15	517.980	521.0100	513.7700	517.96	+1.424%	967,456	+9.474%
2025-01-14	506.760	511.8650	505.6000	510.69	+0.530%	528,854	+11.032%
2025-01-13	499.470	509.8600	499.4700	508.00	+1.052%	564,453	+11.620%
2025-01-10	507.470	510.7550	502.1000	502.71	-1.487%	564,720	+12.795%
2025-01-08	507.320	511.8700	504.3050	510.30	+0.631%	807,330	+11.117%
2025-01-07	508.470	513.6600	504.5300	507.10	0.000%	562,082	+11.818%
2025-01-06	512.740	513.4500	504.7550	507.10	-1.465%	778,328	+11.818%
2025-01-03	520.660	520.6600	513.2050	514.64	+0.165%	459,271	+10.180%
2025-01-02	524.700	524.7000	513.6200	513.79	-1.166%	452,525	+10.362%
2024-12-31	521.060	522.0200	516.9100	519.85	-0.004%	440,215	+9.076%
2024-12-30	519.510	521.8199	513.9100	519.87	-0.771%	353,875	+9.071%
2024-12-27	525.060	527.5900	520.2100	523.91	-0.632%	413,105	+8.230%
2024-12-26	525.310	528.5550	525.2250	527.24	-0.170%	302,073	+7.547%
2024-12-24	522.830	528.1750	521.6350	528.14	+0.610%	222,783	+7.364%
2024-12-23	522.910	526.2500	522.0500	524.94	-0.088%	484,855	+8.018%
2024-12-20	519.640	530.5400	518.5000	525.40	+0.700%	1,290,988	+7.923%
2024-12-19	528.560	532.6850	521.4500	521.75	-0.944%	508,265	+8.678%
2024-12-18	536.750	538.0200	526.3400	526.72	-1.869%	752,327	+7.653%
2024-12-17	540.820	543.6500	536.4000	536.75	-0.976%	828,722	+5.641%
2024-12-16	543.040	545.8500	541.7750	542.04	-0.298%	568,234	+4.610%
2024-12-13	543.650	545.8550	540.3400	543.66	-0.797%	578,616	+4.299%
2024-12-12	549.410	552.2000	545.2847	548.03	-0.429%	314,417	+3.467%
2024-12-11	551.880	553.4598	549.7100	550.39	+0.167%	465,466	+3.023%
2024-12-10	547.830	552.2700	540.9100	549.47	+0.191%	498,043	+3.196%
2024-12-09	549.830	551.0650	547.0619	548.42	-0.504%	500,068	+3.393%
2024-12-06	557.000	560.0000	550.0600	551.20	-1.201%	529,220	+2.872%
2024-12-05	571.000	571.0000	550.4150	557.90	-3.134%	743,151	+1.636%
2024-12-04	571.270	580.0850	567.7000	575.95	+1.604%	568,539	-1.549%
2024-12-03	564.280	567.5100	559.7850	566.86	-0.311%	411,500	+0.030%
2024-12-02	566.440	569.2900	561.9400	568.63	+0.387%	489,737	-0.281%
2024-11-29	563.390	569.5100	561.2000	566.44	+0.370%	287,940	+0.104%
2024-11-27	561.180	564.7500	557.2700	564.35	+0.438%	353,071	+0.475%
2024-11-26	559.310	562.2350	553.8200	561.89	+0.708%	343,070	+0.915%
2024-11-25	563.090	565.4600	556.7900	557.94	-0.393%	460,742	+1.629%
2024-11-22	555.550	562.0900	555.5500	560.14	+1.061%	234,685	+1.230%
2024-11-21	550.380	555.2800	547.6900	554.26	+0.875%	491,461	+2.304%
2024-11-20	549.510	552.2700	545.7350	549.45	+0.272%	352,915	+3.200%
2024-11-19	544.670	549.6200	542.1910	547.96	-0.257%	342,261	+3.480%
2024-11-18	547.630	550.3800	545.1600	549.37	+0.208%	493,619	+3.215%
2024-11-15	562.780	565.1700	547.2900	548.23	-2.929%	520,508	+3.429%
2024-11-14	573.730	573.7300	563.8200	564.77	-1.126%	526,341	+0.400%
2024-11-13	561.210	574.1276	561.2100	571.20	+1.139%	359,176	-0.730%
2024-11-12	564.090	565.9800	559.7100	564.77	-0.065%	512,897	+0.400%
2024-11-11	567.760	573.9200	564.8600	565.14	-0.437%	380,025	+0.334%
2024-11-08	575.000	575.0000	566.4100	567.62	-0.811%	375,949	-0.104%
2024-11-07	565.820	573.7200	563.0400	572.26	+1.344%	572,779	-0.914%
2024-11-06	550.820	567.9400	544.1600	564.67	+4.048%	649,491	+0.418%
2024-11-05	543.650	545.6100	539.8301	542.70	+0.114%	409,546	+4.483%
2024-11-04	542.030	542.2500	533.3100	542.08	+0.216%	379,790	+4.603%
2024-11-01	536.600	542.6400	536.1050	540.91	+0.591%	401,379	+4.829%
2024-10-31	547.230	547.7850	537.5100	537.73	-1.736%	520,135	+5.449%
2024-10-30	548.460	551.9400	543.5550	547.23	-0.288%	609,696	+3.618%
2024-10-29	543.670	553.0750	541.9700	548.81	+0.675%	402,983	+3.320%
2024-10-28	543.000	545.7800	541.0003	545.13	+0.577%	248,557	+4.017%
2024-10-25	546.600	547.3300	540.0000	542.00	-0.018%	512,291	+4.618%
2024-10-24	543.710	550.6700	542.0000	542.10	-0.155%	355,888	+4.599%
2024-10-23	550.000	550.0000	535.0000	542.94	-1.659%	687,068	+4.437%
2024-10-22	555.240	556.0100	550.7300	552.10	-0.844%	380,903	+2.704%
2024-10-21	555.810	558.4700	551.1400	556.80	-0.147%	360,635	+1.837%
2024-10-18	563.740	565.7750	557.2000	557.62	-1.086%	313,109	+1.688%
2024-10-17	563.620	566.4700	560.1284	563.74	+0.513%	399,238	+0.584%
2024-10-16	552.530	561.6000	549.6450	560.86	+0.841%	361,888	+1.100%
2024-10-15	554.920	561.3100	553.4800	556.18	+0.424%	367,101	+1.951%
2024-10-14	554.090	555.0000	551.0500	553.83	+0.413%	266,474	+2.383%
2024-10-11	540.260	552.3100	539.2200	551.55	+2.243%	718,845	+2.807%
2024-10-10	544.720	545.3300	539.2700	539.45	-1.187%	509,155	+5.113%
2024-10-09	543.750	550.1800	539.6700	545.93	+0.556%	357,755	+3.865%
2024-10-08	537.120	543.4500	535.6600	542.91	+0.937%	301,085	+4.443%
2024-10-07	540.150	541.5250	537.3500	537.87	-1.283%	373,455	+5.421%
2024-10-04	552.050	552.0500	542.7400	544.86	-0.741%	311,965	+4.069%
2024-10-03	549.000	552.6400	545.0400	548.93	-0.443%	561,385	+3.297%
2024-10-02	549.370	552.2100	545.9000	551.37	+0.565%	342,431	+2.840%
2024-10-01	556.600	556.6000	546.5700	548.27	-1.468%	309,143	+3.422%
2024-09-30	554.190	558.0500	549.3350	556.44	+0.477%	582,930	+1.903%
2024-09-27	553.130	558.0500	552.2550	553.80	+0.235%	295,356	+2.389%
2024-09-26	551.160	553.3300	549.6451	552.50	+0.755%	382,820	+2.630%
2024-09-25	552.000	553.0800	547.3000	548.36	-0.656%	349,055	+3.405%
2024-09-24	556.730	556.7300	550.8000	551.98	-1.035%	344,761	+2.727%
2024-09-23	559.950	560.0200	556.8400	557.75	-0.052%	273,648	+1.664%
2024-09-20	554.610	562.1400	552.4100	558.04	-0.503%	1,362,304	+1.611%
2024-09-19	558.870	561.7700	556.0800	560.86	+1.988%	431,285	+1.100%
2024-09-18	551.650	554.3800	546.2200	549.93	-0.344%	277,658	+3.109%
2024-09-17	556.710	558.1450	550.6200	551.83	-0.850%	286,906	+2.754%
2024-09-16	554.990	557.5800	552.2500	556.56	+0.855%	229,964	+1.881%
2024-09-13	551.870	555.6600	551.2900	551.84	+0.096%	243,439	+2.753%
2024-09-12	550.510	551.5300	544.5100	551.31	+0.267%	329,284	+2.851%
2024-09-11	550.280	550.5650	537.9300	549.84	-0.451%	347,575	+3.126%
2024-09-10	556.540	556.5400	548.0000	552.33	-0.192%	305,496	+2.661%
2024-09-09	549.880	554.8400	549.8800	553.39	+1.028%	297,320	+2.465%
2024-09-06	555.310	557.8900	546.7700	547.76	-1.288%	400,458	+3.518%
2024-09-05	555.350	557.2500	550.0300	554.91	-0.645%	301,206	+2.184%
2024-09-04	552.250	559.5900	551.6610	558.51	+1.113%	387,017	+1.525%
2024-09-03	553.290	558.1400	549.8050	552.36	-0.370%	424,477	+2.656%
2024-08-30	557.380	557.3800	549.0300	554.41	+0.107%	384,314	+2.276%
2024-08-29	555.340	560.0000	552.9750	553.82	+0.634%	274,474	+2.385%
2024-08-28	552.160	554.6100	549.0800	550.33	-0.158%	274,678	+3.035%
2024-08-27	543.310	551.7100	543.3100	551.20	+0.818%	327,963	+2.872%
2024-08-26	547.940	552.3300	545.3400	546.73	-0.199%	326,709	+3.713%
2024-08-23	550.160	550.6700	542.7700	547.82	+0.339%	384,801	+3.507%
2024-08-22	552.580	554.5000	545.0100	545.97	-0.999%	451,246	+3.857%
2024-08-21	549.940	551.9100	547.3900	551.48	+0.736%	316,326	+2.820%
2024-08-20	550.420	551.8700	544.8300	547.45	-0.442%	245,621	+3.577%
2024-08-19	547.620	550.5800	546.1200	549.88	+0.252%	261,756	+3.119%
2024-08-16	548.450	549.8000	545.3600	548.50	+0.353%	372,124	+3.378%
2024-08-15	535.240	549.0650	532.4900	546.57	+3.517%	604,214	+3.743%
2024-08-14	524.230	528.3750	523.7000	528.00	+0.568%	268,357	+7.392%
2024-08-13	520.070	525.1600	518.8700	525.02	+0.952%	386,741	+8.002%
2024-08-12	524.510	526.2400	519.2300	520.07	-1.274%	292,470	+9.030%
2024-08-09	521.230	527.7900	517.9650	526.78	+0.719%	290,086	+7.641%
2024-08-08	518.970	525.7750	516.3800	523.02	+1.508%	338,542	+8.415%
2024-08-07	524.910	527.1250	514.7900	515.25	-0.558%	439,565	+10.049%
2024-08-06	520.500	529.2300	517.9200	518.14	+0.118%	589,647	+9.436%
2024-08-05	571.190	571.1900	515.8750	517.53	-3.451%	928,387	+9.565%
2024-08-02	546.900	548.0100	532.0700	536.03	-1.537%	722,569	+5.783%
2024-08-01	544.450	549.1500	537.8500	544.40	-0.064%	409,394	+4.157%
2024-07-31	548.000	550.2550	543.0000	544.75	-0.011%	528,342	+4.090%
2024-07-30	546.520	551.5000	541.6600	544.81	-0.161%	309,833	+4.078%
2024-07-29	549.080	555.9500	542.6400	545.69	-0.518%	382,748	+3.911%
2024-07-26	550.650	553.5500	542.2700	548.53	+1.412%	718,490	+3.373%
2024-07-25	541.130	548.1900	534.6100	540.89	+1.677%	1,068,582	+4.833%
2024-07-24	546.000	546.0000	520.4400	531.97	-7.366%	2,051,932	+6.591%
2024-07-23	577.500	579.1000	573.4800	574.27	-0.395%	376,633	-1.261%
2024-07-22	570.820	577.2300	570.2500	576.55	+1.629%	467,125	-1.651%
2024-07-19	572.750	575.0000	564.3500	567.31	-0.679%	415,853	-0.049%
2024-07-18	571.270	573.1700	567.8500	571.19	-0.014%	343,766	-0.728%
2024-07-17	570.040	574.2950	566.5800	571.27	+0.741%	640,957	-0.742%
2024-07-16	559.160	567.4200	558.3600	567.07	+1.416%	363,537	-0.007%
2024-07-15	557.880	560.6800	554.2900	559.15	+0.138%	513,085	+1.409%
2024-07-12	558.960	561.7500	557.0100	558.38	+0.441%	360,201	+1.549%
2024-07-11	553.180	558.1600	553.1800	555.93	+0.519%	410,313	+1.997%
2024-07-10	551.260	553.0600	549.4600	553.06	+0.471%	429,680	+2.526%
2024-07-09	557.670	557.6700	549.2400	550.47	-1.137%	337,244	+3.008%
2024-07-08	558.630	559.8100	553.5700	556.80	-1.024%	299,144	+1.837%
2024-07-05	558.320	563.0600	556.1000	562.56	+0.376%	313,085	+0.795%
2024-07-03	563.150	564.3350	559.0300	560.45	-0.472%	280,593	+1.174%
2024-07-02	564.140	567.5400	561.2500	563.11	+0.085%	497,950	+0.696%
2024-07-01	567.110	568.5500	560.6300	562.63	-0.183%	355,762	+0.782%
2024-06-28	561.970	569.4950	559.9400	563.66	+0.285%	726,320	+0.598%
2024-06-27	560.080	565.4300	556.9300	562.06	+0.811%	370,271	+0.884%
2024-06-26	559.980	562.5000	556.6350	557.54	-0.968%	348,266	+1.702%
2024-06-25	565.090	566.4650	561.8200	562.99	+0.078%	375,406	+0.718%
2024-06-24	560.630	568.6800	558.2500	562.55	+0.189%	407,542	+0.796%
2024-06-21	564.880	564.8800	557.5800	561.49	+0.406%	931,495	+0.987%
2024-06-20	560.000	563.9187	556.0612	559.22	-0.157%	469,821	+1.397%
2024-06-18	551.740	561.8850	551.7400	560.10	+1.176%	485,098	+1.237%
2024-06-17	549.000	554.1600	547.6300	553.59	+0.753%	617,473	+2.428%
2024-06-14	548.040	554.7400	547.4200	549.45	+0.417%	423,726	+3.200%
2024-06-13	552.660	556.4600	546.3200	547.17	-1.974%	463,802	+3.630%
2024-06-12	557.450	559.0800	552.1300	558.19	+0.444%	519,301	+1.584%
2024-06-11	556.380	556.3800	550.7700	555.72	-0.140%	305,888	+2.035%
2024-06-10	553.340	556.6200	551.1500	556.50	+0.446%	309,506	+1.892%
2024-06-07	552.040	556.8600	551.0500	554.03	+0.667%	386,701	+2.346%
2024-06-06	547.990	553.6500	545.2000	550.36	+0.629%	385,937	+3.029%
2024-06-05	545.000	547.8500	542.0900	546.92	+0.648%	368,454	+3.677%
2024-06-04	534.990	544.8900	534.9900	543.40	+1.350%	499,362	+4.349%
2024-06-03	532.760	536.3600	529.9400	536.16	+0.638%	532,162	+5.758%
2024-05-31	528.410	533.0000	524.5300	532.76	+1.174%	743,640	+6.433%
2024-05-30	527.640	528.8250	524.3200	526.58	-0.821%	455,589	+7.682%
2024-05-29	528.550	532.8100	528.4900	530.94	-0.390%	533,556	+6.797%
2024-05-28	542.040	542.0400	530.8800	533.02	-2.137%	484,178	+6.381%
2024-05-24	544.210	547.8700	543.6500	544.66	+0.007%	365,613	+4.107%
2024-05-23	547.590	549.8500	543.1650	544.62	-0.517%	458,283	+4.115%
2024-05-22	541.460	549.9000	538.8400	547.45	+1.117%	504,203	+3.577%
2024-05-21	545.050	545.7200	538.2300	541.40	-0.910%	372,715	+4.734%
2024-05-20	540.780	546.6800	540.1600	546.37	+0.827%	772,799	+3.781%
2024-05-17	538.800	544.1000	537.1650	541.89	+0.573%	771,293	+4.639%
2024-05-16	532.390	539.5500	531.1800	538.80	+1.385%	786,115	+5.239%
2024-05-15	524.090	532.7500	522.7300	531.44	+2.037%	614,755	+6.697%
2024-05-14	522.000	523.5400	517.2700	520.83	-0.178%	414,876	+8.870%
2024-05-13	526.880	527.3700	521.1400	521.76	-0.332%	337,469	+8.676%
2024-05-10	522.020	526.4800	521.2750	523.50	+0.032%	345,050	+8.315%
2024-05-09	520.640	523.8100	519.9900	523.33	+0.438%	308,940	+8.350%
2024-05-08	521.660	528.2500	520.9200	521.05	+0.152%	460,291	+8.824%
2024-05-07	517.910	520.9300	516.5050	520.26	+0.916%	286,067	+8.990%
2024-05-06	517.590	518.8100	512.7600	515.54	-0.323%	628,540	+9.988%
2024-05-03	512.970	519.5150	511.5000	517.21	+1.251%	1,004,239	+9.632%
2024-05-02	515.440	515.4400	508.2200	510.82	-0.765%	592,827	+11.004%
2024-05-01	512.000	523.3500	511.1150	514.76	+0.645%	746,373	+10.154%
2024-04-30	512.880	513.1900	508.3700	511.46	-0.413%	873,426	+10.865%
2024-04-29	522.390	526.6600	511.6200	513.58	-2.506%	680,209	+10.407%
2024-04-26	530.380	540.2900	526.5200	526.78	-2.522%	786,177	+7.641%
2024-04-25	537.050	543.1100	533.7600	540.41	+0.446%	519,281	+4.926%
2024-04-24	536.260	538.7100	533.8500	538.01	-0.298%	577,762	+5.394%
2024-04-23	539.950	543.6450	538.4800	539.62	+0.095%	359,742	+5.080%
2024-04-22	538.920	540.6700	534.4000	539.11	+0.885%	573,906	+5.179%
2024-04-19	530.070	535.7000	529.5500	534.38	+1.348%	761,825	+6.110%
2024-04-18	530.510	531.5500	526.1700	527.27	+0.152%	400,674	+7.541%
2024-04-17	528.320	529.7000	525.6700	526.47	-0.097%	438,567	+7.704%
2024-04-16	531.000	532.1600	526.9500	526.98	-0.242%	325,682	+7.600%
2024-04-15	542.370	542.3700	526.9650	528.26	-1.413%	789,730	+7.339%
2024-04-12	534.380	544.9100	534.3300	535.83	-0.706%	590,642	+5.823%
2024-04-11	537.770	544.6700	535.7400	539.64	+0.681%	397,961	+5.076%
2024-04-10	538.810	539.8400	534.4900	535.99	-1.378%	481,825	+5.791%
2024-04-09	544.390	546.8600	541.1550	543.48	+0.046%	315,698	+4.333%
2024-04-08	541.330	545.5100	540.2000	543.23	+0.041%	371,871	+4.381%
2024-04-05	537.520	545.8050	536.8700	543.01	+1.066%	338,801	+4.423%
2024-04-04	550.060	554.3700	537.1100	537.28	-1.359%	451,506	+5.537%
2024-04-03	542.920	549.2600	542.9200	544.68	-0.231%	927,330	+4.103%
2024-04-02	552.000	552.8700	543.4200	545.94	-1.387%	775,336	+3.863%
2024-04-01	562.350	565.0000	552.0300	553.62	-1.287%	268,424	+2.422%
2024-03-28	560.000	563.1500	557.7970	560.84	+0.297%	478,082	+1.104%
2024-03-27	557.790	559.8400	556.5400	559.18	+0.857%	362,838	+1.404%
2024-03-26	550.940	555.5900	549.1950	554.43	+0.633%	419,028	+2.273%
2024-03-25	554.040	554.0400	547.8100	550.94	-0.978%	576,186	+2.920%
2024-03-22	558.970	558.9700	553.0450	556.38	+0.018%	240,532	+1.914%
2024-03-21	556.550	558.6300	554.4600	556.28	+0.401%	425,013	+1.932%
2024-03-20	553.090	556.7810	550.1000	554.06	+0.397%	442,382	+2.341%
2024-03-19	547.000	552.2650	545.7800	551.87	+1.045%	317,773	+2.747%
2024-03-18	548.600	551.1700	545.4300	546.16	-0.217%	373,151	+3.821%
2024-03-15	544.420	551.7900	542.2850	547.35	+0.049%	877,141	+3.596%
2024-03-14	549.630	551.8350	543.8700	547.08	-0.444%	375,899	+3.647%
2024-03-13	557.770	557.7700	547.6600	549.52	-1.023%	439,549	+3.186%
2024-03-12	554.600	558.2600	553.6200	555.20	+0.238%	465,149	+2.131%
2024-03-11	545.210	554.2600	542.9000	553.88	+1.453%	521,430	+2.374%
2024-03-08	546.170	548.5550	544.3500	545.95	-0.068%	310,392	+3.861%
2024-03-07	545.140	549.1400	543.2900	546.32	+1.131%	301,852	+3.791%
2024-03-06	537.500	546.2000	535.5900	540.21	+0.596%	441,889	+4.965%
2024-03-05	544.240	544.2400	534.7300	537.01	-1.866%	431,405	+5.590%
2024-03-04	549.350	552.0600	545.4524	547.22	-0.135%	521,196	+3.620%
2024-03-01	541.070	549.8200	540.6000	547.96	+0.593%	781,694	+3.480%
2024-02-29	546.150	546.1500	539.2600	544.73	+0.236%	817,882	+4.094%
2024-02-28	544.390	545.8400	541.6700	543.45	-0.667%	457,458	+4.339%
2024-02-27	548.010	548.5600	542.5150	547.10	-0.148%	852,242	+3.643%
2024-02-26	554.080	556.5700	545.8300	547.91	-1.609%	847,202	+3.490%
2024-02-23	559.160	559.9700	554.9400	556.87	+0.281%	985,097	+1.824%
2024-02-22	552.520	558.6600	552.5200	555.31	+1.146%	610,286	+2.111%
2024-02-21	542.890	549.5100	540.4600	549.02	+0.902%	381,166	+3.280%
2024-02-20	545.570	547.4300	539.8100	544.11	-0.268%	440,488	+4.212%
2024-02-16	549.950	550.4300	543.9900	545.57	-0.440%	552,654	+3.934%
2024-02-15	543.160	548.9300	538.2900	547.98	+1.157%	420,606	+3.476%
2024-02-14	535.900	541.9100	534.5500	541.71	+1.175%	460,920	+4.674%
2024-02-13	536.800	538.0900	532.0292	535.42	-1.270%	433,421	+5.904%
2024-02-12	548.850	548.8500	540.0200	542.31	-1.445%	343,850	+4.558%
2024-02-09	548.490	550.7650	545.1071	550.26	+0.902%	388,033	+3.048%
2024-02-08	550.840	553.0800	540.3800	545.34	-0.611%	508,848	+3.977%
2024-02-07	550.000	550.6350	546.8100	548.69	+0.622%	413,586	+3.343%
2024-02-06	548.370	548.3700	541.8700	545.30	-0.108%	348,647	+3.985%
2024-02-05	548.790	549.5700	542.0600	545.89	-0.679%	335,573	+3.873%
2024-02-02	544.100	551.2700	538.5400	549.62	+0.698%	489,590	+3.168%
2024-02-01	538.570	546.2600	534.8100	545.81	+1.641%	561,934	+3.888%
2024-01-31	527.480	549.3200	525.1800	537.00	-4.375%	993,248	+5.592%
2024-01-30	558.260	562.6900	555.1400	561.57	+1.015%	621,462	+0.972%
2024-01-29	549.310	556.1550	548.7300	555.93	+1.137%	413,001	+1.997%
2024-01-26	552.940	553.0800	546.4000	549.68	-0.366%	426,292	+3.156%
2024-01-25	552.190	553.3700	548.2600	551.70	+0.717%	884,671	+2.779%
2024-01-24	553.420	554.2300	547.3200	547.77	-0.912%	353,586	+3.516%
2024-01-23	550.000	553.2000	545.9010	552.81	+0.527%	303,999	+2.572%
2024-01-22	550.000	553.4000	547.8900	549.91	+0.259%	449,244	+3.113%
2024-01-19	543.300	548.5200	541.3200	548.49	+1.209%	427,384	+3.380%
2024-01-18	535.010	542.2200	533.6700	541.94	+0.884%	424,961	+4.630%
2024-01-17	535.680	540.0000	532.5600	537.19	-0.015%	427,423	+5.555%
2024-01-16	532.480	537.5300	531.3800	537.27	+0.577%	428,767	+5.539%
2024-01-12	535.880	535.8800	531.0600	534.19	+0.336%	434,982	+6.148%
2024-01-11	529.870	532.8600	528.1900	532.40	+0.396%	336,269	+6.505%
2024-01-10	528.970	531.3200	527.3550	530.30	-0.230%	401,380	+6.926%
2024-01-09	528.770	533.0300	526.9300	531.52	+0.518%	372,990	+6.681%
2024-01-08	522.320	529.3450	522.0600	528.78	+1.092%	509,164	+7.234%
2024-01-05	525.000	526.6500	521.7000	523.07	-0.210%	444,049	+8.404%
2024-01-04	526.000	530.9500	523.5050	524.17	-1.286%	601,040	+8.177%
2024-01-03	534.490	537.4350	530.8000	531.00	-0.653%	488,441	+6.785%
2024-01-02	542.380	545.2400	530.9300	534.49	-1.959%	618,515	+6.088%
2023-12-29	546.420	548.8500	543.7800	545.17	-0.179%	398,900	+4.010%
2023-12-28	544.180	547.3800	543.5700	546.15	+0.441%	267,809	+3.823%
2023-12-27	544.700	545.0000	542.7400	543.75	+0.037%	539,378	+4.281%
2023-12-26	543.610	546.4700	541.7500	543.55	+0.129%	443,618	+4.320%
2023-12-22	543.150	545.8600	541.3450	542.85	+0.472%	420,821	+4.454%
2023-12-21	538.500	541.5800	535.6000	540.30	+1.002%	407,739	+4.947%
2023-12-20	540.420	544.9800	534.8100	534.94	-1.222%	676,240	+5.999%
2023-12-19	543.820	544.5500	537.7300	541.56	-0.260%	499,944	+4.703%
2023-12-18	544.440	544.8500	539.0500	542.97	+0.262%	653,309	+4.431%
2023-12-15	535.760	542.0000	532.9650	541.55	+0.505%	8,038,336	+4.705%
2023-12-14	550.770	551.8300	538.2300	538.83	-2.168%	985,085	+5.234%
2023-12-13	544.870	551.9100	544.5300	550.77	+1.345%	690,595	+2.952%
2023-12-12	542.100	545.0100	542.0150	543.46	+0.602%	693,531	+4.337%
2023-12-11	540.000	544.4400	536.9500	540.21	+0.673%	593,495	+4.965%
2023-12-08	533.450	537.5800	531.7100	536.60	+0.337%	394,042	+5.671%
2023-12-07	536.490	536.4900	532.0350	534.80	-0.106%	356,679	+6.027%
2023-12-06	537.950	538.0600	531.9900	535.37	-0.032%	351,401	+5.914%
2023-12-05	535.170	537.8700	533.4700	535.54	-0.225%	343,264	+5.880%
2023-12-04	537.600	542.0450	534.0000	536.75	-0.708%	486,569	+5.641%
2023-12-01	538.250	540.8550	533.6400	540.58	+0.433%	608,553	+4.893%