Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ROP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 554.03 | 3.67 | 0.67% | 552.04 | 556.86 | 551.05 | 394,013 |
| Jun 06 2024 | 550.36 | 3.44 | 0.63% | 547.99 | 553.65 | 545.20 | 395,524 |
| Jun 05 2024 | 546.92 | 3.52 | 0.65% | 545.00 | 547.85 | 542.09 | 373,992 |
| Jun 04 2024 | 543.40 | 7.24 | 1.35% | 534.99 | 544.89 | 534.99 | 505,754 |
| Jun 03 2024 | 536.16 | 3.40 | 0.64% | 532.76 | 536.36 | 529.94 | 549,888 |
| May 31 2024 | 532.76 | 6.18 | 1.17% | 528.41 | 533.00 | 524.53 | 765,835 |
| May 30 2024 | 526.58 | -4.36 | -0.82% | 526.38 | 528.825 | 524.32 | 476,523 |
| May 29 2024 | 530.94 | -2.08 | -0.39% | 528.55 | 532.81 | 528.49 | 551,679 |
| May 28 2024 | 533.02 | -11.64 | -2.14% | 540.30 | 541.113 | 530.88 | 496,241 |
| May 24 2024 | 544.66 | 0.04 | 0.01% | 544.21 | 547.87 | 543.65 | 369,663 |
| May 23 2024 | 544.62 | -2.83 | -0.52% | 547.59 | 549.85 | 543.165 | 528,449 |
| May 22 2024 | 547.45 | 6.05 | 1.12% | 541.46 | 549.90 | 538.84 | 511,962 |
| May 21 2024 | 541.40 | -4.97 | -0.91% | 545.05 | 545.72 | 538.23 | 380,422 |
| May 20 2024 | 546.37 | 4.48 | 0.83% | 540.78 | 546.68 | 540.16 | 777,856 |
| May 17 2024 | 541.89 | 3.09 | 0.57% | 538.80 | 544.10 | 537.165 | 787,896 |
| May 16 2024 | 538.80 | 7.36 | 1.38% | 532.39 | 539.55 | 531.18 | 792,059 |
| May 15 2024 | 531.44 | 10.61 | 2.04% | 524.09 | 532.75 | 522.73 | 624,403 |
| May 14 2024 | 520.83 | -0.93 | -0.18% | 522.00 | 523.54 | 517.27 | 419,828 |
| May 13 2024 | 521.76 | -1.74 | -0.33% | 526.88 | 527.37 | 521.14 | 344,398 |
| May 10 2024 | 523.50 | 0.17 | 0.03% | 523.33 | 526.48 | 521.275 | 346,735 |
| May 09 2024 | 523.33 | 2.28 | 0.44% | 520.64 | 523.81 | 519.99 | 311,585 |
| May 08 2024 | 521.05 | 0.79 | 0.15% | 521.66 | 528.25 | 520.92 | 463,201 |
| May 07 2024 | 520.26 | 4.72 | 0.92% | 517.91 | 520.93 | 516.37 | 309,947 |
| May 06 2024 | 515.54 | -1.67 | -0.32% | 517.59 | 518.81 | 512.76 | 651,691 |
| May 03 2024 | 517.21 | 6.39 | 1.25% | 512.97 | 519.515 | 511.50 | 1,067,470 |
| May 02 2024 | 510.82 | -3.94 | -0.77% | 515.44 | 515.44 | 508.22 | 694,159 |
| May 01 2024 | 514.76 | 3.30 | 0.65% | 512.00 | 523.35 | 511.115 | 767,836 |
| Apr 30 2024 | 511.46 | -2.12 | -0.41% | 512.88 | 513.55 | 508.37 | 901,451 |
| Apr 29 2024 | 513.58 | -13.20 | -2.51% | 522.39 | 526.66 | 511.62 | 698,080 |
| Apr 26 2024 | 526.78 | -13.63 | -2.52% | 530.38 | 540.29 | 526.52 | 856,078 |
| Apr 25 2024 | 540.41 | 2.40 | 0.45% | 537.05 | 543.11 | 533.76 | 552,511 |
| Apr 24 2024 | 538.01 | -1.61 | -0.30% | 536.26 | 538.71 | 533.85 | 630,399 |
| Apr 23 2024 | 539.62 | 0.51 | 0.09% | 539.95 | 543.645 | 538.48 | 381,466 |
| Apr 22 2024 | 539.11 | 4.73 | 0.89% | 538.92 | 540.67 | 534.40 | 583,964 |
| Apr 19 2024 | 534.38 | 7.11 | 1.35% | 530.07 | 535.70 | 528.85 | 776,882 |
| Apr 18 2024 | 527.27 | 0.80 | 0.15% | 530.51 | 531.55 | 526.17 | 476,930 |
| Apr 17 2024 | 526.47 | -0.51 | -0.10% | 528.32 | 529.70 | 525.67 | 447,633 |
| Apr 16 2024 | 526.98 | -1.28 | -0.24% | 531.00 | 532.16 | 526.95 | 405,317 |
| Apr 15 2024 | 528.26 | -7.57 | -1.41% | 542.37 | 542.37 | 526.965 | 800,142 |
| Apr 12 2024 | 535.83 | -3.81 | -0.71% | 534.38 | 544.91 | 534.33 | 590,642 |
| Apr 11 2024 | 539.64 | 3.65 | 0.68% | 537.77 | 544.67 | 535.74 | 397,961 |
| Apr 10 2024 | 535.99 | -7.49 | -1.38% | 538.81 | 539.84 | 534.49 | 481,826 |
| Apr 09 2024 | 543.48 | 0.25 | 0.05% | 544.39 | 546.86 | 541.155 | 315,699 |
| Apr 08 2024 | 543.23 | 0.22 | 0.04% | 541.33 | 545.51 | 540.20 | 371,556 |
| Apr 05 2024 | 543.01 | 5.73 | 1.07% | 537.52 | 545.805 | 536.87 | 338,802 |
| Apr 04 2024 | 537.28 | -7.40 | -1.36% | 550.06 | 554.37 | 537.11 | 451,488 |
| Apr 03 2024 | 544.68 | -1.26 | -0.23% | 542.92 | 549.26 | 542.92 | 927,326 |
| Apr 02 2024 | 545.94 | -7.68 | -1.39% | 552.00 | 553.72 | 543.42 | 774,300 |
| Apr 01 2024 | 553.62 | -7.22 | -1.29% | 562.35 | 565.00 | 552.03 | 268,427 |
| Mar 28 2024 | 560.84 | 1.66 | 0.30% | 560.00 | 563.15 | 557.797 | 478,083 |
| Mar 27 2024 | 559.18 | 4.75 | 0.86% | 557.79 | 559.84 | 556.6975 | 362,477 |
| Mar 26 2024 | 554.43 | 3.49 | 0.63% | 550.94 | 555.59 | 549.12 | 419,018 |
| Mar 25 2024 | 550.94 | -5.44 | -0.98% | 554.04 | 553.89 | 547.81 | 585,409 |
| Mar 22 2024 | 556.38 | 0.10 | 0.02% | 558.97 | 558.97 | 553.045 | 240,533 |
| Mar 21 2024 | 556.28 | 2.22 | 0.40% | 556.55 | 558.63 | 554.46 | 424,259 |
| Mar 20 2024 | 554.06 | 2.19 | 0.40% | 553.09 | 556.781 | 550.10 | 442,383 |
| Mar 19 2024 | 551.87 | 5.71 | 1.05% | 547.00 | 552.265 | 545.78 | 317,775 |
| Mar 18 2024 | 546.16 | -1.19 | -0.22% | 548.60 | 551.17 | 545.43 | 373,151 |
| Mar 15 2024 | 547.35 | 0.27 | 0.05% | 544.42 | 551.79 | 542.285 | 877,141 |
| Mar 14 2024 | 547.08 | -2.44 | -0.44% | 549.63 | 551.835 | 543.87 | 375,890 |
| Mar 13 2024 | 549.52 | -5.68 | -1.02% | 557.77 | 557.77 | 547.66 | 439,153 |
| Mar 12 2024 | 555.20 | 1.32 | 0.24% | 554.60 | 558.26 | 553.62 | 447,036 |
| Mar 11 2024 | 553.88 | 7.93 | 1.45% | 545.21 | 554.26 | 542.90 | 521,426 |
