Roper Technologies, Inc.
View ROP stock price, historical returns, and performance trends — updated daily.
Roper Technologies, Inc. Common Stock (ROP) company overview
Roper Technologies is a holding company focused on acquiring, managing, and developing niche market-leading technology businesses. The company operates a decentralized business model whereby each portfolio company operates independently from the others. Roper positions itself as a free cash flow compounder, whereby excess free cash flow generated by its portfolio businesses is repatriated to the parent company, which is then utilized to acquire additional businesses. Presently, the company operates 30 distinct businesses with over three-fourths of the revenue coming from software products and over two-thirds of revenue coming from recurring and reoccurring sources.
| Period | Return % |
|---|---|
| Last date | 0.07 |
| Week | 5.11 |
| Last Month | 1.83 |
| Last 3 months | 5.39 |
| Last 6 months | 5.76 |
| Year to Date (YTD) | -11.93 |
| Last 1 year | -23.47 |
| Last 2 years | -31.76 |
| Last 3 years | -23.45 |
| Last 5 years | -18.32 |
| Last 10 years | 121.84 |
| Last 15 years | 401.45 |
| Last 20 years | 708.26 |
| Last 25 years | 1709.5 |
| Last 50 years | 18568.78 |
| Period | Return % |
|---|---|
| Last date | -1.11 |
| Week | -1.97 |
| Last Month | 1.22 |
| Last 3 months | 2.69 |
| Last 6 months | 8.78 |
| Year to Date (YTD) | 11.72 |
| Last 1 year | 15.53 |
| Last 2 years | 31.08 |
| Last 3 years | 75.05 |
| Last 5 years | 70.68 |
| Last 10 years | 257.14 |
| Last 15 years | 527.36 |
| Last 20 years | 455.21 |
| Last 25 years | 597.22 |
| Last 50 years | 1637.03 |
| Period | Return % |
|---|---|
| 2000 | -7.03 |
| 2001 | 48.03 |
| 2002 | -26.62 |
| 2003 | 29.43 |
| 2004 | 21.56 |
| 2005 | 31.57 |
| 2006 | 27.03 |
| 2007 | 24.81 |
| 2008 | -28.85 |
| 2009 | 16.9 |
| 2010 | 45.47 |
| 2011 | 12.73 |
| 2012 | 26.38 |
| 2013 | 21.14 |
| 2014 | 13.23 |
| 2015 | 21.18 |
| 2016 | -1.84 |
| 2017 | 40.05 |
| 2018 | 2.29 |
| 2019 | 32.86 |
| 2020 | 18.05 |
| 2021 | 17.24 |
| 2022 | -9.03 |
| 2023 | 25.48 |
| 2024 | -2.74 |
| 2025 | -13.36 |
| 2026 | -11.93 |
| Period | Return % |
|---|---|
| 2000-Q1 | -4.56 |
| 2000-Q2 | -21.46 |
| 2000-Q3 | 27.62 |
| 2000-Q4 | 2.29 |
| 2001-Q1 | 7.06 |
| 2001-Q2 | 17.57 |
| 2001-Q3 | -12.71 |
| 2001-Q4 | 39.52 |
| 2002-Q1 | -0.28 |
| 2002-Q2 | -21.27 |
| 2002-Q3 | -6.76 |
| 2002-Q4 | 2.58 |
| 2003-Q1 | -24.17 |
| 2003-Q2 | 28.28 |
| 2003-Q3 | 17.99 |
| 2003-Q4 | 10.4 |
| 2004-Q1 | -3.52 |
| 2004-Q2 | 16.65 |
| 2004-Q3 | 1.66 |
| 2004-Q4 | 3.76 |
| 2005-Q1 | 9.06 |
| 2005-Q2 | 10.74 |
| 2005-Q3 | 9.81 |
| 2005-Q4 | 0.46 |
| 2006-Q1 | 22.96 |
| 2006-Q2 | -5.08 |
| 2006-Q3 | -6.07 |
| 2006-Q4 | 13.92 |
| 2007-Q1 | 9.52 |
| 2007-Q2 | 5.98 |
| 2007-Q3 | 10.92 |
| 2007-Q4 | -4.71 |
| 2008-Q1 | -2.57 |
| 2008-Q2 | 6.33 |
| 2008-Q3 | -13.02 |
| 2008-Q4 | -20.58 |
| 2009-Q1 | -5.25 |
| 2009-Q2 | 5.1 |
| 2009-Q3 | 10.61 |
| 2009-Q4 | 7.23 |
| 2010-Q1 | 10.09 |
| 2010-Q2 | -4.51 |
| 2010-Q3 | 18.36 |
| 2010-Q4 | 15.79 |
| 2011-Q1 | 12.2 |
| 2011-Q2 | -5.69 |
| 2011-Q3 | -17.72 |
| 2011-Q4 | 30.83 |
| 2012-Q1 | 12.41 |
| 2012-Q2 | -0.69 |
| 2012-Q3 | 12.68 |
| 2012-Q4 | 2.06 |
| 2013-Q1 | 11.21 |
| 2013-Q2 | -1.35 |
| 2013-Q3 | 5.93 |
| 2013-Q4 | 3.83 |
| 2014-Q1 | -3.31 |
| 2014-Q2 | 8.49 |
| 2014-Q3 | -0.07 |
| 2014-Q4 | 7.57 |
| 2015-Q1 | 9.82 |
| 2015-Q2 | 1.58 |
| 2015-Q3 | -9.95 |
| 2015-Q4 | 20.31 |
| 2016-Q1 | -2.01 |
| 2016-Q2 | -7.64 |
| 2016-Q3 | 7.39 |
| 2016-Q4 | 0.54 |
| 2017-Q1 | 11.66 |
| 2017-Q2 | 12.37 |
| 2017-Q3 | 4.76 |
| 2017-Q4 | 4.52 |
| 2018-Q1 | 7.73 |
| 2018-Q2 | 0.48 |
| 2018-Q3 | 7.87 |
| 2018-Q4 | -10.78 |
| 2019-Q1 | 28.27 |
| 2019-Q2 | 5.27 |
| 2019-Q3 | -4.54 |
| 2019-Q4 | 2.54 |
| 2020-Q1 | -14.61 |
| 2020-Q2 | 32.21 |
| 2020-Q3 | 1.39 |
| 2020-Q4 | 9.56 |
| 2021-Q1 | -3.86 |
| 2021-Q2 | 14.59 |
| 2021-Q3 | -5.17 |
| 2021-Q4 | 9.89 |
| 2022-Q1 | -0.58 |
| 2022-Q2 | -17.26 |
| 2022-Q3 | -10.24 |
| 2022-Q4 | 16.08 |
| 2023-Q1 | 1.43 |
| 2023-Q2 | 9.08 |
| 2023-Q3 | 1.44 |
| 2023-Q4 | 12.67 |
| 2024-Q1 | 4.93 |
| 2024-Q2 | 1.81 |
| 2024-Q3 | -1.1 |
| 2024-Q4 | -5.18 |
| 2025-Q1 | 14.75 |
| 2025-Q2 | -4.05 |
| 2025-Q3 | -12.92 |
| 2025-Q4 | -10.61 |
| 2026-Q1 | -18.57 |
| 2026-Q2 | -4.91 |
| 2026-Q3 | -1.49 |
| 2026-Q4 | 5.55 |
| Period | Return % |
|---|---|
| 2000-01 | -5.62 |
| 2000-02 | -18.83 |
| 2000-03 | 24.6 |
| 2000-04 | -7.19 |
| 2000-05 | 11.87 |
| 2000-06 | -27.3 |
| 2000-07 | 7.81 |
| 2000-08 | 17.23 |
| 2000-09 | 2.47 |
| 2000-10 | 5.49 |
| 2000-11 | -11.77 |
| 2000-12 | 7.06 |
| 2001-01 | 15.85 |
| 2001-02 | 1.25 |
| 2001-03 | -7.68 |
| 2001-04 | 16.76 |
| 2001-05 | -1.72 |
| 2001-06 | 1.66 |
| 2001-07 | -9.39 |
| 2001-08 | 8.35 |
| 2001-09 | -12.2 |
| 2001-10 | 17.78 |
| 2001-11 | -0.94 |
| 2001-12 | 17.86 |
| 2002-01 | 1.01 |
| 2002-02 | -6.48 |
| 2002-03 | 6.37 |
| 2002-04 | -7.52 |
| 2002-05 | -15.22 |
| 2002-06 | -4.36 |
| 2002-07 | -20.21 |
| 2002-08 | 16.8 |
| 2002-09 | -0.75 |
| 2002-10 | 11.88 |
| 2002-11 | 9.22 |
| 2002-12 | -13.19 |
| 2003-01 | -4.86 |
| 2003-02 | -17.12 |
| 2003-03 | 0 |
| 2003-04 | 6.03 |
| 2003-05 | 19.87 |
| 2003-06 | 1.42 |
| 2003-07 | 7.26 |
| 2003-08 | 6.97 |
| 2003-09 | 2.01 |
| 2003-10 | 13.5 |
| 2003-11 | 1.46 |
| 2003-12 | -1.76 |
| 2004-01 | -1.54 |
| 2004-02 | 0.08 |
| 2004-03 | -0.62 |
| 2004-04 | 0.62 |
| 2004-05 | 9.11 |
| 2004-06 | 7.44 |
| 2004-07 | -1.58 |
| 2004-08 | -1.5 |
| 2004-09 | 4.17 |
| 2004-10 | 7.31 |
| 2004-11 | -0.19 |
| 2004-12 | -1.23 |
| 2005-01 | -4.48 |
| 2005-02 | 11.26 |
| 2005-03 | 1.39 |
| 2005-04 | 3.3 |
| 2005-05 | 3.31 |
| 2005-06 | 2.12 |
| 2005-07 | 7.54 |
| 2005-08 | 0.36 |
| 2005-09 | 2 |
| 2005-10 | -4.05 |
| 2005-11 | 4.51 |
| 2005-12 | 0.28 |
| 2006-01 | 2.13 |
| 2006-02 | 11.7 |
| 2006-03 | 7.9 |
| 2006-04 | -2.41 |
| 2006-05 | -1.31 |
| 2006-06 | -0.19 |
| 2006-07 | -3.32 |
| 2006-08 | 2.61 |
| 2006-09 | -3.54 |
| 2006-10 | 6.95 |
| 2006-11 | 7.23 |
| 2006-12 | -2.09 |
| 2007-01 | 3.34 |
| 2007-02 | 2.31 |
| 2007-03 | 3.31 |
| 2007-04 | 2.15 |
| 2007-05 | 4.1 |
| 2007-06 | -2.16 |
| 2007-07 | 5.04 |
| 2007-08 | 5.52 |
| 2007-09 | 3.49 |
| 2007-10 | 8.11 |
| 2007-11 | -10.39 |
| 2007-12 | -1.43 |
| 2008-01 | -10.59 |
| 2008-02 | 0.86 |
| 2008-03 | 5.39 |
| 2008-04 | 4.51 |
| 2008-05 | 4.7 |
| 2008-06 | 1.29 |
| 2008-07 | -7.13 |
| 2008-08 | -3.43 |
| 2008-09 | -3.59 |
| 2008-10 | -20.38 |
| 2008-11 | 0.93 |
| 2008-12 | -5.16 |
| 2009-01 | -5.23 |
| 2009-02 | 0.51 |
| 2009-03 | 2.66 |
| 2009-04 | 7.4 |
| 2009-05 | -5.72 |
| 2009-06 | 5.42 |
| 2009-07 | 5.54 |
| 2009-08 | -0.92 |
| 2009-09 | 7.6 |
| 2009-10 | -0.84 |
| 2009-11 | 2.95 |
| 2009-12 | 0.63 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 504.51 | 506.97 | 501.52 | 505.89 | — |
| 2025-10-21 | 507.28 | 517.5 | 505.9 | 514.52 | — |
| 2025-10-22 | 510.98 | 519.1 | 508.57 | 508.95 | — |
| 2025-10-23 | 467.06 | 481.48 | 456.99 | 479.96 | — |
| 2025-10-24 | 482.59 | 483.36 | 474.8 | 478.8 | — |
| 2025-10-27 | 476.52 | 476.53 | 458.92 | 463.73 | — |
| 2025-10-28 | 463.73 | 464.98 | 455.71 | 456.16 | — |
| 2025-10-29 | 451.58 | 454.78 | 444.13 | 446.28 | — |
| 2025-10-30 | 446.31 | 453.03 | 442.69 | 443.4 | — |
| 2025-10-31 | 439.08 | 448 | 435.42 | 446.15 | — |
| 2025-11-03 | 447.54 | 448.84 | 437.37 | 448.54 | — |
| 2025-11-04 | 450.11 | 451.45 | 444.57 | 449.31 | — |
| 2025-11-05 | 446.13 | 451.41 | 444.36 | 445.83 | — |
| 2025-11-06 | 443.56 | 447.32 | 440.95 | 444.48 | — |
| 2025-11-07 | 444.97 | 448.85 | 443.77 | 447.05 | — |
| 2025-11-10 | 445 | 451.98 | 441.84 | 449.82 | — |
| 2025-11-11 | 448.79 | 449.39 | 441.29 | 443.27 | — |
| 2025-11-12 | 443.3 | 455.8 | 441.03 | 455.2 | — |
| 2025-11-13 | 453.47 | 454.66 | 446.86 | 447.75 | — |
| 2025-11-14 | 446.89 | 451.05 | 441.38 | 449.5 | — |
| 2025-11-17 | 448.66 | 449.97 | 443.5 | 443.88 | — |
| 2025-11-18 | 443.4 | 448.64 | 442.23 | 444.41 | — |
| 2025-11-19 | 442.07 | 445.58 | 437.4 | 444.78 | — |
| 2025-11-20 | 448.45 | 448.45 | 440.15 | 440.86 | — |
| 2025-11-21 | 440.94 | 449.79 | 440.94 | 443.75 | — |
| 2025-11-24 | 442.57 | 445.97 | 438.73 | 439.64 | — |
| 2025-11-25 | 440.61 | 447.3 | 439.4 | 446.41 | — |
| 2025-11-26 | 445.74 | 448.18 | 443.73 | 446.08 | — |
| 2025-11-28 | 447.96 | 449.8 | 446 | 446.22 | — |
| 2025-12-01 | 444.46 | 446.26 | 441.8 | 443.58 | — |
| 2025-12-02 | 445.32 | 446.05 | 440.81 | 444.15 | — |
| 2025-12-03 | 439.96 | 446.29 | 439.96 | 445.89 | — |
| 2025-12-04 | 445.91 | 448.14 | 442.64 | 444.78 | — |
| 2025-12-05 | 444.08 | 449.7 | 443.97 | 447.56 | — |
| 2025-12-08 | 448.36 | 449.76 | 445.75 | 446.71 | — |
| 2025-12-09 | 446.13 | 449.06 | 439.25 | 440.64 | — |
| 2025-12-10 | 440.38 | 445.07 | 439.41 | 442.28 | — |
| 2025-12-11 | 442.5 | 449.69 | 441.76 | 445.84 | — |
| 2025-12-12 | 445.84 | 450.35 | 445.15 | 445.86 | — |
| 2025-12-15 | 447.66 | 448.86 | 439.83 | 443.6 | — |
| 2025-12-16 | 442.42 | 445.92 | 439.89 | 443.78 | — |
| 2025-12-17 | 442.49 | 453.84 | 441.04 | 452.24 | — |
| 2025-12-18 | 449.06 | 454.81 | 446.81 | 450.51 | — |
| 2025-12-19 | 449.63 | 451.03 | 443.65 | 444.99 | — |
| 2025-12-22 | 443.34 | 450.59 | 442 | 449.25 | — |
| 2025-12-23 | 449.14 | 449.44 | 446.02 | 449.34 | — |
| 2025-12-24 | 447.91 | 451.69 | 446.87 | 451.18 | — |
| 2025-12-26 | 450.56 | 451.6 | 449.2 | 450.83 | — |
| 2025-12-29 | 450.83 | 452.78 | 449.42 | 450.84 | — |
| 2025-12-30 | 449.74 | 452.28 | 449.38 | 450.08 | — |
| 2025-12-31 | 450.4 | 451.53 | 444.53 | 445.13 | — |
| 2026-01-02 | 444.73 | 445 | 428.19 | 434.54 | — |
| 2026-01-05 | 429.94 | 436.31 | 427.89 | 431.66 | — |
| 2026-01-06 | 430 | 437.38 | 430 | 436.54 | — |
| 2026-01-07 | 436.54 | 440 | 433.96 | 437.6 | — |
| 2026-01-08 | 433.12 | 439.29 | 432.29 | 434.47 | — |
| 2026-01-09 | 433.42 | 437.16 | 431.81 | 434.81 | — |
| 2026-01-12 | 433.57 | 434.79 | 430.81 | 432.39 | — |
| 2026-01-13 | 430.37 | 431.17 | 420.42 | 426.36 | — |
| 2026-01-14 | 424.06 | 428.93 | 421.48 | 424.2 | — |
| 2026-01-15 | 423.74 | 424.05 | 412.33 | 414.25 | — |
| 2026-01-16 | 412.41 | 416.74 | 407.03 | 416.14 | — |
| 2026-01-20 | 412.45 | 414.32 | 400.2 | 403.76 | — |
| 2026-01-21 | 403.76 | 406.36 | 399.09 | 404.66 | — |
| 2026-01-22 | 404.02 | 410 | 402.97 | 407.48 | — |
| 2026-01-23 | 406.02 | 412.1 | 403.73 | 407.61 | — |
| 2026-01-26 | 409.49 | 413 | 407.32 | 408.67 | — |
| 2026-01-27 | 368.5 | 382.86 | 345.93 | 369.27 | — |
| 2026-01-28 | 367.96 | 368.2 | 356.01 | 360.37 | — |
| 2026-01-29 | 355.68 | 365.66 | 353.35 | 365 | — |
| 2026-01-30 | 362.28 | 371.59 | 360 | 371.23 | — |
| 2026-02-02 | 372.79 | 375.56 | 369.85 | 372.61 | — |
| 2026-02-03 | 362.8 | 364.37 | 343.92 | 348.82 | — |
| 2026-02-04 | 346.14 | 361.16 | 346.14 | 359.71 | — |
| 2026-02-05 | 358.86 | 365.21 | 349.57 | 351 | — |
| 2026-02-06 | 353.46 | 363.54 | 351 | 362.42 | — |
| 2026-02-09 | 357.21 | 358.48 | 349.03 | 351.71 | — |
| 2026-02-10 | 350.46 | 354.97 | 345.25 | 348.84 | — |
| 2026-02-11 | 347.2 | 347.64 | 331.22 | 333.8 | — |
| 2026-02-12 | 334.47 | 335.01 | 317.67 | 319.82 | — |
| 2026-02-13 | 319.85 | 325.61 | 318.01 | 321.41 | — |
| 2026-02-17 | 321.72 | 323.39 | 313.07 | 315.53 | — |
| 2026-02-18 | 316.8 | 328.8 | 313.74 | 327.6 | — |
| 2026-02-19 | 329.49 | 335 | 328.29 | 332 | — |
| 2026-02-20 | 330.26 | 337.63 | 330.26 | 335.79 | — |
| 2026-02-23 | 334.93 | 337.09 | 329.82 | 335.7 | — |
| 2026-02-24 | 335.82 | 341.42 | 333.98 | 337.7 | — |
| 2026-02-25 | 337.89 | 344.79 | 336.03 | 344.24 | — |
| 2026-02-26 | 346.14 | 354.65 | 345.39 | 352.15 | — |
| 2026-02-27 | 348.79 | 349.96 | 345 | 349.73 | — |
| 2026-03-02 | 348 | 356.03 | 346.51 | 353.93 | — |
| 2026-03-03 | 348.56 | 357.81 | 346.5 | 356 | — |
| 2026-03-04 | 356.46 | 366.44 | 354.06 | 361.27 | — |
| 2026-03-05 | 362 | 369.27 | 360.03 | 366.02 | — |
| 2026-03-06 | 365.71 | 368.37 | 358.6 | 367.5 | — |
| 2026-03-09 | 363.79 | 365.77 | 358.88 | 363.06 | — |
| 2026-03-10 | 362.51 | 364.39 | 349.43 | 353.87 | — |
| 2026-03-11 | 356.55 | 360 | 348.56 | 352.25 | — |
| 2026-03-12 | 352.47 | 357.11 | 346.44 | 346.78 | — |
| 2026-03-13 | 349.83 | 353.28 | 346.26 | 351 | — |
| 2026-03-16 | 350.67 | 353.54 | 349.08 | 352.2 | — |
| 2026-03-17 | 353.55 | 360 | 350.52 | 352.89 | — |
| 2026-03-18 | 349.79 | 353.96 | 348.06 | 350.79 | — |
| 2026-03-19 | 352.14 | 359.53 | 351.58 | 353.26 | — |
| 2026-03-20 | 352.1 | 355.77 | 349.23 | 353.68 | — |
| 2026-03-23 | 354.9 | 356.82 | 351.86 | 353.48 | — |
| 2026-03-24 | 350.59 | 351.33 | 343.36 | 345.93 | — |
| 2026-03-25 | 348.82 | 351.86 | 340.6 | 346.72 | — |
| 2026-03-26 | 346.98 | 356.33 | 344.27 | 351.07 | — |
| 2026-03-27 | 349.89 | 351.59 | 343.87 | 344.42 | — |
| 2026-03-30 | 345.74 | 354.03 | 345.25 | 351.95 | — |
| 2026-03-31 | 352.52 | 355.54 | 348.42 | 353.86 | — |
| 2026-04-01 | 351.46 | 356.47 | 347.54 | 355.87 | — |
| 2026-04-02 | 360.11 | 363.44 | 354.51 | 357.88 | — |
| 2026-04-06 | 357.06 | 360.57 | 353.67 | 360.19 | — |
| 2026-04-07 | 359.64 | 361.75 | 357.63 | 358.83 | — |
| 2026-04-08 | 359.88 | 362.42 | 355.2 | 355.85 | — |
| 2026-04-09 | 353.26 | 354.45 | 345.68 | 349.88 | — |
| 2026-04-10 | 349.32 | 350.08 | 342.08 | 343.15 | — |
| 2026-04-13 | 344.01 | 358.25 | 343.57 | 356.35 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-20 | 504.51 | 506.97 | 501.52 | 505.89 | — |
| 2025-10-21 | 507.28 | 517.5 | 505.9 | 514.52 | — |
| 2025-10-22 | 510.98 | 519.1 | 508.57 | 508.95 | — |
| 2025-10-23 | 467.06 | 481.48 | 456.99 | 479.96 | — |
| 2025-10-24 | 482.59 | 483.36 | 474.8 | 478.8 | — |
| 2025-10-27 | 476.52 | 476.53 | 458.92 | 463.73 | — |
| 2025-10-28 | 463.73 | 464.98 | 455.71 | 456.16 | — |
| 2025-10-29 | 451.58 | 454.78 | 444.13 | 446.28 | — |
| 2025-10-30 | 446.31 | 453.03 | 442.69 | 443.4 | — |
| 2025-10-31 | 439.08 | 448 | 435.42 | 446.15 | — |
| 2025-11-03 | 447.54 | 448.84 | 437.37 | 448.54 | — |
| 2025-11-04 | 450.11 | 451.45 | 444.57 | 449.31 | — |
| 2025-11-05 | 446.13 | 451.41 | 444.36 | 445.83 | — |
| 2025-11-06 | 443.56 | 447.32 | 440.95 | 444.48 | — |
| 2025-11-07 | 444.97 | 448.85 | 443.77 | 447.05 | — |
| 2025-11-10 | 445 | 451.98 | 441.84 | 449.82 | — |
| 2025-11-11 | 448.79 | 449.39 | 441.29 | 443.27 | — |
| 2025-11-12 | 443.3 | 455.8 | 441.03 | 455.2 | — |
| 2025-11-13 | 453.47 | 454.66 | 446.86 | 447.75 | — |
| 2025-11-14 | 446.89 | 451.05 | 441.38 | 449.5 | — |
| 2025-11-17 | 448.66 | 449.97 | 443.5 | 443.88 | — |
| 2025-11-18 | 443.4 | 448.64 | 442.23 | 444.41 | — |
| 2025-11-19 | 442.07 | 445.58 | 437.4 | 444.78 | — |
| 2025-11-20 | 448.45 | 448.45 | 440.15 | 440.86 | — |
| 2025-11-21 | 440.94 | 449.79 | 440.94 | 443.75 | — |
| 2025-11-24 | 442.57 | 445.97 | 438.73 | 439.64 | — |
| 2025-11-25 | 440.61 | 447.3 | 439.4 | 446.41 | — |
| 2025-11-26 | 445.74 | 448.18 | 443.73 | 446.08 | — |
| 2025-11-28 | 447.96 | 449.8 | 446 | 446.22 | — |
| 2025-12-01 | 444.46 | 446.26 | 441.8 | 443.58 | — |
| 2025-12-02 | 445.32 | 446.05 | 440.81 | 444.15 | — |
| 2025-12-03 | 439.96 | 446.29 | 439.96 | 445.89 | — |
| 2025-12-04 | 445.91 | 448.14 | 442.64 | 444.78 | — |
| 2025-12-05 | 444.08 | 449.7 | 443.97 | 447.56 | — |
| 2025-12-08 | 448.36 | 449.76 | 445.75 | 446.71 | — |
| 2025-12-09 | 446.13 | 449.06 | 439.25 | 440.64 | — |
| 2025-12-10 | 440.38 | 445.07 | 439.41 | 442.28 | — |
| 2025-12-11 | 442.5 | 449.69 | 441.76 | 445.84 | — |
| 2025-12-12 | 445.84 | 450.35 | 445.15 | 445.86 | — |
| 2025-12-15 | 447.66 | 448.86 | 439.83 | 443.6 | — |
| 2025-12-16 | 442.42 | 445.92 | 439.89 | 443.78 | — |
| 2025-12-17 | 442.49 | 453.84 | 441.04 | 452.24 | — |
| 2025-12-18 | 449.06 | 454.81 | 446.81 | 450.51 | — |
| 2025-12-19 | 449.63 | 451.03 | 443.65 | 444.99 | — |
| 2025-12-22 | 443.34 | 450.59 | 442 | 449.25 | — |
| 2025-12-23 | 449.14 | 449.44 | 446.02 | 449.34 | — |
| 2025-12-24 | 447.91 | 451.69 | 446.87 | 451.18 | — |
| 2025-12-26 | 450.56 | 451.6 | 449.2 | 450.83 | — |
| 2025-12-29 | 450.83 | 452.78 | 449.42 | 450.84 | — |
| 2025-12-30 | 449.74 | 452.28 | 449.38 | 450.08 | — |
| 2025-12-31 | 450.4 | 451.53 | 444.53 | 445.13 | — |
| 2026-01-02 | 444.73 | 445 | 428.19 | 434.54 | — |
| 2026-01-05 | 429.94 | 436.31 | 427.89 | 431.66 | — |
| 2026-01-06 | 430 | 437.38 | 430 | 436.54 | — |
| 2026-01-07 | 436.54 | 440 | 433.96 | 437.6 | — |
| 2026-01-08 | 433.12 | 439.29 | 432.29 | 434.47 | — |
| 2026-01-09 | 433.42 | 437.16 | 431.81 | 434.81 | — |
| 2026-01-12 | 433.57 | 434.79 | 430.81 | 432.39 | — |
| 2026-01-13 | 430.37 | 431.17 | 420.42 | 426.36 | — |
| 2026-01-14 | 424.06 | 428.93 | 421.48 | 424.2 | — |
| 2026-01-15 | 423.74 | 424.05 | 412.33 | 414.25 | — |
| 2026-01-16 | 412.41 | 416.74 | 407.03 | 416.14 | — |
| 2026-01-20 | 412.45 | 414.32 | 400.2 | 403.76 | — |
| 2026-01-21 | 403.76 | 406.36 | 399.09 | 404.66 | — |
| 2026-01-22 | 404.02 | 410 | 402.97 | 407.48 | — |
| 2026-01-23 | 406.02 | 412.1 | 403.73 | 407.61 | — |
| 2026-01-26 | 409.49 | 413 | 407.32 | 408.67 | — |
| 2026-01-27 | 368.5 | 382.86 | 345.93 | 369.27 | — |
| 2026-01-28 | 367.96 | 368.2 | 356.01 | 360.37 | — |
| 2026-01-29 | 355.68 | 365.66 | 353.35 | 365 | — |
| 2026-01-30 | 362.28 | 371.59 | 360 | 371.23 | — |
| 2026-02-02 | 372.79 | 375.56 | 369.85 | 372.61 | — |
| 2026-02-03 | 362.8 | 364.37 | 343.92 | 348.82 | — |
| 2026-02-04 | 346.14 | 361.16 | 346.14 | 359.71 | — |
| 2026-02-05 | 358.86 | 365.21 | 349.57 | 351 | — |
| 2026-02-06 | 353.46 | 363.54 | 351 | 362.42 | — |
| 2026-02-09 | 357.21 | 358.48 | 349.03 | 351.71 | — |
| 2026-02-10 | 350.46 | 354.97 | 345.25 | 348.84 | — |
| 2026-02-11 | 347.2 | 347.64 | 331.22 | 333.8 | — |
| 2026-02-12 | 334.47 | 335.01 | 317.67 | 319.82 | — |
| 2026-02-13 | 319.85 | 325.61 | 318.01 | 321.41 | — |
| 2026-02-17 | 321.72 | 323.39 | 313.07 | 315.53 | — |
| 2026-02-18 | 316.8 | 328.8 | 313.74 | 327.6 | — |
| 2026-02-19 | 329.49 | 335 | 328.29 | 332 | — |
| 2026-02-20 | 330.26 | 337.63 | 330.26 | 335.79 | — |
| 2026-02-23 | 334.93 | 337.09 | 329.82 | 335.7 | — |
| 2026-02-24 | 335.82 | 341.42 | 333.98 | 337.7 | — |
| 2026-02-25 | 337.89 | 344.79 | 336.03 | 344.24 | — |
| 2026-02-26 | 346.14 | 354.65 | 345.39 | 352.15 | — |
| 2026-02-27 | 348.79 | 349.96 | 345 | 349.73 | — |
| 2026-03-02 | 348 | 356.03 | 346.51 | 353.93 | — |
| 2026-03-03 | 348.56 | 357.81 | 346.5 | 356 | — |
| 2026-03-04 | 356.46 | 366.44 | 354.06 | 361.27 | — |
| 2026-03-05 | 362 | 369.27 | 360.03 | 366.02 | — |
| 2026-03-06 | 365.71 | 368.37 | 358.6 | 367.5 | — |
| 2026-03-09 | 363.79 | 365.77 | 358.88 | 363.06 | — |
| 2026-03-10 | 362.51 | 364.39 | 349.43 | 353.87 | — |
| 2026-03-11 | 356.55 | 360 | 348.56 | 352.25 | — |
| 2026-03-12 | 352.47 | 357.11 | 346.44 | 346.78 | — |
| 2026-03-13 | 349.83 | 353.28 | 346.26 | 351 | — |
| 2026-03-16 | 350.67 | 353.54 | 349.08 | 352.2 | — |
| 2026-03-17 | 353.55 | 360 | 350.52 | 352.89 | — |
| 2026-03-18 | 349.79 | 353.96 | 348.06 | 350.79 | — |
| 2026-03-19 | 352.14 | 359.53 | 351.58 | 353.26 | — |
| 2026-03-20 | 352.1 | 355.77 | 349.23 | 353.68 | — |
| 2026-03-23 | 354.9 | 356.82 | 351.86 | 353.48 | — |
| 2026-03-24 | 350.59 | 351.33 | 343.36 | 345.93 | — |
| 2026-03-25 | 348.82 | 351.86 | 340.6 | 346.72 | — |
| 2026-03-26 | 346.98 | 356.33 | 344.27 | 351.07 | — |
| 2026-03-27 | 349.89 | 351.59 | 343.87 | 344.42 | — |
| 2026-03-30 | 345.74 | 354.03 | 345.25 | 351.95 | — |
| 2026-03-31 | 352.52 | 355.54 | 348.42 | 353.86 | — |
| 2026-04-01 | 351.46 | 356.47 | 347.54 | 355.87 | — |
| 2026-04-02 | 360.11 | 363.44 | 354.51 | 357.88 | — |
| 2026-04-06 | 357.06 | 360.57 | 353.67 | 360.19 | — |
| 2026-04-07 | 359.64 | 361.75 | 357.63 | 358.83 | — |
| 2026-04-08 | 359.88 | 362.42 | 355.2 | 355.85 | — |
| 2026-04-09 | 353.26 | 354.45 | 345.68 | 349.88 | — |
| 2026-04-10 | 349.32 | 350.08 | 342.08 | 343.15 | — |
| 2026-04-13 | 344.01 | 358.25 | 343.57 | 356.35 | — |
