Stuttgart - Delayed Quote EUR
Roper Technologies Inc (ROP.SG)
As of October 18 at 9:31 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 518.60 | 518.60 | 512.40 | 512.40 | 512.40 | - |
| Oct 17, 2024 | 514.80 | 520.20 | 514.80 | 519.20 | 519.20 | - |
| Oct 16, 2024 | 509.60 | 514.60 | 509.60 | 514.60 | 514.60 | - |
| Oct 15, 2024 | 507.80 | 510.00 | 507.80 | 510.00 | 510.00 | - |
| Oct 14, 2024 | 503.20 | 503.20 | 503.20 | 503.20 | 503.20 | - |
| Oct 11, 2024 | 492.00 | 501.40 | 492.00 | 501.40 | 501.40 | - |
| Oct 10, 2024 | 497.40 | 497.40 | 492.70 | 492.70 | 492.70 | - |
| Oct 9, 2024 | 493.00 | 500.80 | 493.00 | 498.40 | 498.40 | - |
| Oct 8, 2024 | 0.75 Dividend | |||||
| Oct 8, 2024 | 487.70 | 492.80 | 487.70 | 492.80 | 492.80 | - |
| Oct 7, 2024 | 495.10 | 495.10 | 488.80 | 488.80 | 488.05 | - |
| Oct 4, 2024 | 496.90 | 496.90 | 493.80 | 493.80 | 493.04 | - |
| Oct 3, 2024 | 497.90 | 498.10 | 495.50 | 496.30 | 495.54 | - |
| Oct 2, 2024 | 492.60 | 492.60 | 492.60 | 492.60 | 491.84 | - |
| Oct 1, 2024 | 497.90 | 497.90 | 493.80 | 493.80 | 493.04 | - |
| Sep 30, 2024 | 494.40 | 496.50 | 494.40 | 496.50 | 495.74 | - |
| Sep 27, 2024 | 494.40 | 495.30 | 494.40 | 495.30 | 494.54 | 7 |
| Sep 26, 2024 | 500.40 | 500.40 | 490.40 | 491.10 | 490.35 | - |
| Sep 25, 2024 | 500.40 | 500.40 | 490.40 | 491.10 | 490.35 | - |
| Sep 24, 2024 | 500.40 | 500.40 | 492.70 | 492.70 | 491.94 | - |
| Sep 23, 2024 | 499.20 | 500.20 | 499.20 | 500.20 | 499.43 | - |
| Sep 20, 2024 | 501.00 | 501.00 | 494.30 | 494.30 | 493.54 | - |
| Sep 19, 2024 | 495.60 | 500.20 | 495.60 | 500.20 | 499.43 | - |
| Sep 18, 2024 | 494.70 | 494.70 | 493.40 | 493.90 | 493.14 | - |
| Sep 17, 2024 | 498.70 | 498.70 | 494.90 | 494.90 | 494.14 | - |
| Sep 16, 2024 | 495.70 | 498.60 | 495.70 | 498.50 | 497.74 | - |
| Sep 13, 2024 | 496.20 | 501.40 | 496.20 | 498.20 | 497.44 | 4 |
| Sep 12, 2024 | 499.00 | 499.00 | 494.60 | 496.30 | 495.54 | - |
| Sep 11, 2024 | 496.60 | 496.70 | 496.60 | 496.70 | 495.94 | - |
| Sep 10, 2024 | 494.70 | 499.90 | 494.70 | 499.90 | 499.13 | - |
| Sep 9, 2024 | 494.70 | 498.90 | 494.70 | 498.90 | 498.13 | - |
| Sep 6, 2024 | 498.30 | 498.30 | 493.60 | 493.60 | 492.84 | - |
| Sep 5, 2024 | 502.80 | 502.80 | 496.90 | 496.90 | 496.14 | - |
| Sep 4, 2024 | 497.10 | 501.00 | 497.10 | 501.00 | 500.23 | - |
| Sep 3, 2024 | 499.40 | 499.40 | 498.80 | 498.80 | 498.03 | - |
| Sep 2, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 499.23 | - |
| Aug 30, 2024 | 499.30 | 499.30 | 499.30 | 499.30 | 498.53 | - |
| Aug 29, 2024 | 493.60 | 506.60 | 493.60 | 498.70 | 497.93 | 8 |
| Aug 28, 2024 | 493.60 | 495.90 | 493.60 | 494.90 | 494.14 | - |
| Aug 27, 2024 | 488.30 | 491.00 | 488.30 | 491.00 | 490.25 | 1 |
| Aug 26, 2024 | 488.70 | 490.40 | 488.60 | 488.60 | 487.85 | - |
| Aug 23, 2024 | 490.60 | 490.60 | 485.90 | 485.90 | 485.15 | - |
| Aug 22, 2024 | 493.60 | 493.80 | 490.50 | 490.50 | 489.75 | 50 |
| Aug 21, 2024 | 491.50 | 491.50 | 490.60 | 490.80 | 490.05 | - |
| Aug 20, 2024 | 495.30 | 495.30 | 495.30 | 495.30 | 494.54 | - |
| Aug 19, 2024 | 494.80 | 494.80 | 494.10 | 494.10 | 493.34 | - |
| Aug 16, 2024 | 497.50 | 497.50 | 497.50 | 497.50 | 496.74 | - |
| Aug 15, 2024 | 479.50 | 496.40 | 479.50 | 495.90 | 495.14 | - |
| Aug 14, 2024 | 476.90 | 476.90 | 476.40 | 476.40 | 475.67 | - |
| Aug 13, 2024 | 475.20 | 475.40 | 475.20 | 475.40 | 474.67 | - |
| Aug 12, 2024 | 481.70 | 481.70 | 475.20 | 475.20 | 474.47 | - |
| Aug 9, 2024 | 477.90 | 477.90 | 477.90 | 477.90 | 477.17 | - |
| Aug 8, 2024 | 469.60 | 470.10 | 469.60 | 470.10 | 469.38 | 10 |
| Aug 7, 2024 | 475.90 | 477.80 | 473.40 | 473.40 | 472.67 | - |
| Aug 6, 2024 | 476.10 | 480.20 | 476.10 | 478.50 | 477.77 | - |
| Aug 5, 2024 | 479.60 | 479.60 | 479.40 | 479.40 | 478.66 | 15 |
| Aug 2, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 499.23 | - |
| Aug 1, 2024 | 502.60 | 502.60 | 502.00 | 502.00 | 501.23 | 8 |
| Jul 31, 2024 | 502.80 | 505.00 | 501.80 | 501.80 | 501.03 | - |
| Jul 30, 2024 | 503.40 | 504.20 | 499.80 | 504.20 | 503.43 | - |
| Jul 29, 2024 | 505.80 | 505.80 | 505.80 | 505.80 | 505.02 | - |
| Jul 26, 2024 | 499.20 | 499.20 | 499.20 | 499.20 | 498.43 | - |
| Jul 25, 2024 | 492.80 | 496.40 | 492.80 | 496.40 | 495.64 | 120 |
| Jul 24, 2024 | 526.80 | 526.80 | 487.10 | 491.90 | 491.15 | 110 |
| Jul 23, 2024 | 519.40 | 528.40 | 519.40 | 528.40 | 527.59 | - |
| Jul 22, 2024 | 519.40 | 525.40 | 519.40 | 525.40 | 524.59 | - |
| Jul 19, 2024 | 523.60 | 523.60 | 523.60 | 523.60 | 522.80 | - |
| Jul 18, 2024 | 521.80 | 521.80 | 521.80 | 521.80 | 521.00 | - |
| Jul 17, 2024 | 518.60 | 525.40 | 518.60 | 520.60 | 519.80 | 7 |
| Jul 16, 2024 | 512.60 | 517.20 | 512.60 | 517.00 | 516.21 | - |
| Jul 15, 2024 | 512.60 | 512.60 | 510.00 | 510.00 | 509.22 | - |
| Jul 12, 2024 | 511.20 | 512.40 | 510.40 | 512.40 | 511.61 | 10 |
| Jul 11, 2024 | 509.20 | 510.40 | 509.20 | 510.00 | 509.22 | - |
| Jul 10, 2024 | 507.20 | 508.20 | 507.20 | 507.80 | 507.02 | - |
| Jul 9, 2024 | 513.80 | 513.80 | 509.60 | 509.60 | 508.82 | - |
| Jul 8, 2024 | 0.75 Dividend | |||||
| Jul 8, 2024 | 517.00 | 517.00 | 512.40 | 512.40 | 511.61 | - |
| Jul 5, 2024 | 517.00 | 517.00 | 517.00 | 517.00 | 515.46 | - |
| Jul 4, 2024 | 517.80 | 517.80 | 517.80 | 517.80 | 516.26 | - |
| Jul 3, 2024 | 523.00 | 523.00 | 523.00 | 523.00 | 521.44 | - |
| Jul 2, 2024 | 522.20 | 522.20 | 522.20 | 522.20 | 520.64 | - |
| Jul 1, 2024 | 523.00 | 523.00 | 522.40 | 522.80 | 521.24 | - |
| Jun 28, 2024 | 524.20 | 524.20 | 524.20 | 524.20 | 522.64 | - |
| Jun 27, 2024 | 519.60 | 525.00 | 519.60 | 525.00 | 523.43 | - |
| Jun 26, 2024 | 524.80 | 524.80 | 524.80 | 524.80 | 523.23 | - |
| Jun 25, 2024 | 523.20 | 523.20 | 523.20 | 523.20 | 521.64 | - |
| Jun 24, 2024 | 523.40 | 523.40 | 523.40 | 523.40 | 521.84 | - |
| Jun 21, 2024 | 520.80 | 522.60 | 520.80 | 522.60 | 521.04 | - |
| Jun 20, 2024 | 520.40 | 521.40 | 520.40 | 520.80 | 519.25 | - |
| Jun 19, 2024 | 520.40 | 520.40 | 519.00 | 519.00 | 517.45 | - |
| Jun 18, 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 514.26 | - |
| Jun 17, 2024 | 512.40 | 512.40 | 512.40 | 512.40 | 510.87 | - |
| Jun 14, 2024 | 508.80 | 508.80 | 508.80 | 508.80 | 507.28 | - |
| Jun 13, 2024 | 513.40 | 513.80 | 507.60 | 507.60 | 506.09 | - |
| Jun 12, 2024 | 516.60 | 516.60 | 508.40 | 508.40 | 506.88 | - |
| Jun 11, 2024 | 515.40 | 515.40 | 513.80 | 514.00 | 512.47 | - |
| Jun 10, 2024 | 513.80 | 513.80 | 513.40 | 513.80 | 512.27 | - |
| Jun 7, 2024 | 504.80 | 504.80 | 504.80 | 504.80 | 503.29 | - |
| Jun 6, 2024 | 501.20 | 505.60 | 501.20 | 503.60 | 502.10 | - |
| Jun 5, 2024 | 499.60 | 501.40 | 499.60 | 501.40 | 499.90 | 10 |
| Jun 4, 2024 | 490.20 | 490.20 | 490.20 | 490.20 | 488.74 | - |
| Jun 3, 2024 | 490.90 | 490.90 | 490.90 | 490.90 | 489.44 | - |
| May 31, 2024 | 485.40 | 485.40 | 483.70 | 483.70 | 482.26 | - |
| May 30, 2024 | 486.50 | 486.50 | 486.50 | 486.50 | 485.05 | - |
| May 29, 2024 | 488.30 | 490.00 | 488.30 | 490.00 | 488.54 | - |
| May 28, 2024 | 498.90 | 498.90 | 489.10 | 489.10 | 487.64 | - |
| May 27, 2024 | 500.80 | 500.80 | 500.20 | 500.20 | 498.71 | - |
| May 24, 2024 | 502.80 | 502.80 | 502.40 | 502.40 | 500.90 | - |
| May 23, 2024 | 505.00 | 505.00 | 501.60 | 501.80 | 500.30 | - |
| May 22, 2024 | 497.40 | 497.40 | 497.40 | 497.40 | 495.92 | - |
| May 21, 2024 | 501.20 | 501.20 | 494.60 | 496.40 | 494.92 | - |
| May 20, 2024 | 497.10 | 497.10 | 497.10 | 497.10 | 495.62 | - |
| May 17, 2024 | 496.00 | 497.10 | 496.00 | 497.10 | 495.62 | - |
| May 16, 2024 | 487.30 | 487.30 | 487.30 | 487.30 | 485.85 | - |
| May 15, 2024 | 480.30 | 488.00 | 480.30 | 486.40 | 484.95 | 2 |
| May 14, 2024 | 482.70 | 482.70 | 478.40 | 478.40 | 476.97 | 2 |
| May 13, 2024 | 485.10 | 485.10 | 483.00 | 483.00 | 481.56 | - |
| May 10, 2024 | 486.20 | 486.20 | 486.20 | 486.20 | 484.75 | - |
| May 9, 2024 | 483.30 | 483.30 | 483.30 | 483.30 | 481.86 | - |
| May 8, 2024 | 483.30 | 484.20 | 483.30 | 484.20 | 482.76 | - |
| May 7, 2024 | 478.30 | 478.30 | 478.30 | 478.30 | 476.87 | - |
| May 6, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 478.57 | - |
| May 3, 2024 | 477.60 | 477.60 | 477.60 | 477.60 | 476.18 | - |
| May 2, 2024 | 479.00 | 479.00 | 479.00 | 479.00 | 477.57 | - |
| Apr 30, 2024 | 478.50 | 478.50 | 477.00 | 477.50 | 476.08 | 5 |
| Apr 29, 2024 | 492.50 | 492.50 | 476.20 | 476.20 | 474.78 | - |
| Apr 26, 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 502.10 | - |
| Apr 25, 2024 | 500.20 | 500.20 | 500.20 | 500.20 | 498.71 | - |
| Apr 24, 2024 | 503.80 | 503.80 | 500.00 | 500.60 | 499.11 | 2 |
| Apr 23, 2024 | 505.00 | 507.00 | 504.40 | 504.40 | 502.90 | 1 |
| Apr 22, 2024 | 501.60 | 501.60 | 501.60 | 501.60 | 500.10 | - |
| Apr 19, 2024 | 491.90 | 500.40 | 491.90 | 500.40 | 498.91 | - |
| Apr 18, 2024 | 492.90 | 494.70 | 490.80 | 493.10 | 491.63 | 5 |
| Apr 17, 2024 | 495.30 | 495.30 | 493.70 | 493.70 | 492.23 | - |
| Apr 16, 2024 | 495.70 | 496.70 | 495.70 | 496.00 | 494.52 | - |
| Apr 15, 2024 | 503.20 | 505.00 | 495.50 | 495.50 | 494.02 | 100 |
| Apr 12, 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 501.50 | - |
| Apr 11, 2024 | 497.50 | 503.40 | 497.50 | 503.40 | 501.90 | - |
| Apr 10, 2024 | 499.70 | 499.70 | 499.60 | 499.60 | 498.11 | - |
| Apr 9, 2024 | 498.90 | 498.90 | 498.90 | 498.90 | 497.41 | - |
| Apr 8, 2024 | 499.50 | 499.50 | 499.50 | 499.50 | 498.01 | - |
| Apr 5, 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 495.02 | - |
| Apr 4, 2024 | 0.75 Dividend | |||||
| Apr 4, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 499.51 | - |
| Apr 3, 2024 | 504.40 | 504.40 | 504.00 | 504.00 | 501.75 | 4 |
| Apr 2, 2024 | 514.40 | 514.40 | 510.40 | 510.40 | 508.12 | 6 |
| Mar 28, 2024 | 515.40 | 515.40 | 515.40 | 515.40 | 513.10 | - |
| Mar 27, 2024 | 510.80 | 510.80 | 510.80 | 510.80 | 508.52 | - |
| Mar 26, 2024 | 507.40 | 507.40 | 507.40 | 507.40 | 505.13 | - |
| Mar 25, 2024 | 512.40 | 512.40 | 506.00 | 506.00 | 503.74 | 2 |
| Mar 22, 2024 | 507.20 | 513.00 | 507.20 | 513.00 | 510.71 | 11 |
| Mar 21, 2024 | 507.20 | 513.00 | 507.20 | 512.20 | 509.91 | 11 |
| Mar 20, 2024 | 506.80 | 506.80 | 506.80 | 506.80 | 504.54 | - |
| Mar 19, 2024 | 501.60 | 505.80 | 501.60 | 505.80 | 503.54 | 25 |
| Mar 18, 2024 | 502.00 | 502.20 | 500.40 | 500.40 | 498.17 | - |
| Mar 15, 2024 | 502.80 | 502.80 | 502.80 | 502.80 | 500.55 | - |
| Mar 14, 2024 | 502.60 | 502.60 | 502.60 | 502.60 | 500.36 | - |
| Mar 13, 2024 | 507.20 | 507.20 | 499.70 | 499.70 | 497.47 | - |
| Mar 12, 2024 | 506.00 | 508.40 | 506.00 | 507.20 | 504.93 | - |
| Mar 11, 2024 | 496.70 | 496.70 | 496.70 | 496.70 | 494.48 | - |
| Mar 8, 2024 | 497.70 | 499.60 | 496.40 | 497.90 | 495.68 | - |
| Mar 7, 2024 | 493.50 | 498.00 | 493.50 | 498.00 | 495.78 | - |
| Mar 6, 2024 | 493.30 | 498.30 | 493.30 | 495.40 | 493.19 | - |
| Mar 5, 2024 | 502.00 | 502.00 | 491.20 | 491.30 | 489.11 | - |
| Mar 4, 2024 | 503.00 | 504.60 | 501.20 | 501.20 | 498.96 | 40 |
| Mar 1, 2024 | 500.80 | 500.80 | 500.80 | 500.80 | 498.56 | - |
| Feb 29, 2024 | 500.60 | 500.60 | 500.60 | 500.60 | 498.36 | - |
| Feb 28, 2024 | 503.80 | 503.80 | 500.00 | 500.00 | 497.77 | 6 |
| Feb 27, 2024 | 503.40 | 503.40 | 503.40 | 503.40 | 501.15 | - |
| Feb 26, 2024 | 512.80 | 512.80 | 510.40 | 510.40 | 508.12 | 30 |
| Feb 23, 2024 | 512.20 | 512.20 | 512.20 | 512.20 | 509.91 | - |
| Feb 22, 2024 | 506.20 | 506.20 | 506.20 | 506.20 | 503.94 | - |
| Feb 21, 2024 | 501.80 | 501.80 | 501.80 | 501.80 | 499.56 | - |
| Feb 20, 2024 | 505.60 | 505.60 | 498.00 | 501.00 | 498.76 | - |
| Feb 19, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 502.74 | - |
| Feb 16, 2024 | 507.40 | 507.40 | 504.60 | 504.60 | 502.35 | - |
| Feb 15, 2024 | 504.60 | 504.60 | 504.60 | 504.60 | 502.35 | - |
| Feb 14, 2024 | 498.60 | 498.60 | 498.60 | 498.60 | 496.37 | - |
| Feb 13, 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 499.76 | - |
| Feb 12, 2024 | 508.40 | 508.40 | 508.40 | 508.40 | 506.13 | - |
| Feb 9, 2024 | 504.60 | 507.60 | 504.60 | 507.60 | 505.33 | - |
| Feb 8, 2024 | 507.80 | 507.80 | 503.00 | 504.40 | 502.15 | - |
| Feb 7, 2024 | 505.60 | 509.20 | 505.60 | 509.20 | 506.93 | - |
| Feb 6, 2024 | 506.60 | 506.60 | 506.60 | 506.60 | 504.34 | - |
| Feb 5, 2024 | 507.80 | 507.80 | 507.80 | 507.80 | 505.53 | - |
| Feb 2, 2024 | 500.80 | 504.00 | 500.80 | 504.00 | 501.75 | - |
| Feb 1, 2024 | 496.40 | 496.40 | 496.40 | 496.40 | 494.18 | - |
| Jan 31, 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 515.29 | - |
| Jan 30, 2024 | 510.80 | 510.80 | 510.80 | 510.80 | 508.52 | - |
| Jan 29, 2024 | 504.20 | 504.60 | 504.20 | 504.60 | 502.35 | - |
| Jan 26, 2024 | 505.40 | 505.40 | 505.40 | 505.40 | 503.14 | - |
| Jan 25, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 498.76 | - |
| Jan 24, 2024 | 506.60 | 506.60 | 502.20 | 502.20 | 499.96 | - |
| Jan 23, 2024 | 501.40 | 507.40 | 501.40 | 506.60 | 504.34 | - |
| Jan 22, 2024 | 499.90 | 499.90 | 499.90 | 499.90 | 497.67 | - |
| Jan 19, 2024 | 495.10 | 495.10 | 495.10 | 495.10 | 492.89 | - |
| Jan 18, 2024 | 490.10 | 497.00 | 490.10 | 497.00 | 494.78 | 27 |
| Jan 17, 2024 | 489.90 | 493.00 | 489.90 | 492.20 | 490.00 | - |
| Jan 16, 2024 | 484.60 | 484.60 | 484.60 | 484.60 | 482.44 | - |
| Jan 15, 2024 | 483.10 | 483.10 | 483.10 | 483.10 | 480.94 | - |
| Jan 12, 2024 | 481.40 | 483.10 | 481.40 | 483.10 | 480.94 | - |
| Jan 11, 2024 | 480.90 | 480.90 | 480.90 | 480.90 | 478.75 | - |
| Jan 10, 2024 | 483.40 | 483.40 | 482.30 | 482.30 | 480.15 | 1 |
| Jan 9, 2024 | 480.00 | 485.30 | 480.00 | 485.30 | 483.13 | - |
| Jan 8, 2024 | 0.75 Dividend | |||||
| Jan 8, 2024 | 474.00 | 478.70 | 474.00 | 478.70 | 476.56 | - |
| Jan 5, 2024 | 476.60 | 476.60 | 476.60 | 476.60 | 473.72 | - |
| Jan 4, 2024 | 484.00 | 484.00 | 478.60 | 478.60 | 475.71 | 3 |
| Jan 3, 2024 | 484.80 | 488.10 | 484.80 | 486.60 | 483.66 | - |
| Jan 2, 2024 | 493.50 | 493.50 | 493.50 | 493.50 | 490.52 | - |
| Dec 29, 2023 | 485.90 | 489.80 | 485.90 | 489.20 | 486.25 | - |
| Dec 28, 2023 | 485.90 | 486.20 | 485.90 | 486.20 | 483.27 | - |
| Dec 27, 2023 | 488.50 | 496.00 | 488.50 | 488.70 | 485.75 | 4 |
| Dec 22, 2023 | 487.10 | 487.10 | 487.10 | 487.10 | 484.16 | - |
| Dec 21, 2023 | 488.30 | 488.30 | 488.30 | 488.30 | 485.35 | - |
| Dec 20, 2023 | 490.70 | 490.70 | 490.70 | 490.70 | 487.74 | - |
| Dec 19, 2023 | 493.30 | 493.30 | 493.30 | 493.30 | 490.32 | - |
| Dec 18, 2023 | 492.60 | 496.40 | 492.60 | 496.40 | 493.41 | 2 |
| Dec 15, 2023 | 488.00 | 495.30 | 488.00 | 494.30 | 491.32 | 4 |
| Dec 14, 2023 | 502.80 | 502.80 | 488.80 | 488.80 | 485.85 | - |
| Dec 13, 2023 | 500.40 | 500.40 | 500.40 | 500.40 | 497.38 | - |
| Dec 12, 2023 | 497.50 | 502.80 | 497.50 | 502.00 | 498.97 | - |
| Dec 11, 2023 | 498.00 | 500.60 | 498.00 | 498.90 | 495.89 | - |
| Dec 8, 2023 | 492.20 | 497.20 | 492.20 | 497.20 | 494.20 | - |
| Dec 7, 2023 | 493.50 | 493.50 | 493.50 | 493.50 | 490.52 | - |
| Dec 6, 2023 | 494.30 | 494.30 | 494.30 | 494.30 | 491.32 | - |
| Dec 5, 2023 | 490.80 | 490.80 | 490.80 | 490.80 | 487.84 | - |
| Dec 4, 2023 | 493.50 | 493.50 | 493.50 | 493.50 | 490.52 | - |
| Dec 1, 2023 | 489.80 | 489.80 | 489.80 | 489.80 | 486.85 | - |
| Nov 30, 2023 | 476.30 | 476.30 | 476.30 | 476.30 | 473.43 | - |
| Nov 29, 2023 | 474.90 | 477.60 | 474.90 | 477.60 | 474.72 | - |
| Nov 28, 2023 | 475.30 | 478.50 | 475.30 | 478.40 | 475.51 | - |
| Nov 27, 2023 | 475.30 | 478.40 | 475.30 | 478.00 | 475.12 | - |
| Nov 24, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 478.10 | - |
| Nov 23, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 478.10 | - |
| Nov 22, 2023 | 480.70 | 480.70 | 480.70 | 480.70 | 477.80 | - |
| Nov 21, 2023 | 475.30 | 475.30 | 475.30 | 475.30 | 472.43 | - |
| Nov 20, 2023 | 476.50 | 479.50 | 476.50 | 479.50 | 476.61 | - |
| Nov 17, 2023 | 480.70 | 481.00 | 480.40 | 480.40 | 477.50 | - |
| Nov 16, 2023 | 477.50 | 483.20 | 477.50 | 481.60 | 478.69 | 2 |
| Nov 15, 2023 | 480.10 | 480.40 | 479.30 | 480.40 | 477.50 | - |
| Nov 14, 2023 | 479.80 | 481.20 | 479.80 | 481.20 | 478.30 | - |
| Nov 13, 2023 | 479.00 | 484.40 | 479.00 | 482.80 | 479.89 | 10 |
| Nov 10, 2023 | 475.30 | 475.30 | 475.30 | 475.30 | 472.43 | - |
| Nov 9, 2023 | 474.10 | 474.10 | 474.10 | 474.10 | 471.24 | - |
| Nov 8, 2023 | 470.60 | 478.70 | 470.60 | 478.70 | 475.81 | 2 |
| Nov 7, 2023 | 466.30 | 466.30 | 466.30 | 466.30 | 463.49 | - |
| Nov 6, 2023 | 471.90 | 471.90 | 471.90 | 471.90 | 469.05 | 1 |
| Nov 3, 2023 | 461.00 | 470.10 | 461.00 | 470.10 | 467.26 | 11 |
| Nov 2, 2023 | 456.70 | 464.50 | 456.70 | 464.50 | 461.70 | - |
| Nov 1, 2023 | 458.30 | 459.60 | 452.10 | 452.10 | 449.37 | - |
| Oct 31, 2023 | 453.60 | 453.60 | 453.60 | 453.60 | 450.86 | - |
| Oct 30, 2023 | 449.30 | 449.30 | 449.30 | 449.30 | 446.59 | - |
| Oct 27, 2023 | 453.20 | 453.20 | 449.30 | 449.30 | 446.59 | - |
| Oct 26, 2023 | 450.90 | 454.80 | 450.90 | 454.80 | 452.06 | - |
| Oct 25, 2023 | 451.30 | 458.70 | 451.30 | 455.30 | 452.55 | 10 |
| Oct 24, 2023 | 445.30 | 454.50 | 445.30 | 454.50 | 451.76 | - |
| Oct 23, 2023 | 453.50 | 453.50 | 453.50 | 453.50 | 450.76 | - |