RBC
RBC Bearings Incorporated
stockNYSE
At CloseNov 6, 2026 3:59:56 PM EST
474.69USD+2.126%(+9.88)336,193
RBC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 470.95 | 479.20 | 460.90 | 474.69 | +2.126% | 336,193 | 0.000% |
| 2026-11-05 | 474.38 | 480.12 | 462.98 | 464.81 | -2.814% | 860,675 | +2.126% |
| 2026-11-04 | 497.54 | 497.54 | 466.51 | 478.27 | -3.578% | 572,542 | -0.749% |
| 2026-11-03 | 479.67 | 500.86 | 477.99 | 496.02 | +4.783% | 539,637 | -4.300% |
| 2026-11-02 | 471.54 | 478.37 | 464.83 | 473.38 | +1.444% | 540,406 | +0.277% |
| 2026-10-30 | 485.46 | 485.46 | 465.93 | 466.64 | -5.925% | 558,840 | +1.725% |
| 2026-10-29 | 484.42 | 496.62 | 483.49 | 496.03 | +2.371% | 289,826 | -4.302% |
| 2026-10-28 | 486.88 | 487.71 | 480.21 | 484.54 | +0.267% | 191,640 | -2.033% |
| 2026-10-27 | 479.93 | 483.76 | 476.05 | 483.25 | +0.828% | 212,725 | -1.771% |
| 2026-10-26 | 473.73 | 480.68 | 471.72 | 479.28 | +1.650% | 200,409 | -0.958% |
| 2026-10-23 | 473.80 | 476.04 | 466.16 | 471.50 | -1.327% | 514,889 | +0.677% |
| 2026-10-22 | 494.23 | 494.23 | 465.72 | 477.84 | -5.309% | 567,975 | -0.659% |
| 2026-10-21 | 500.02 | 508.69 | 498.27 | 504.63 | +1.857% | 253,791 | -5.933% |
| 2026-10-20 | 498.70 | 504.83 | 493.09 | 495.43 | -1.693% | 212,303 | -4.186% |
| 2026-10-19 | 503.32 | 508.18 | 499.48 | 503.96 | +1.028% | 214,055 | -5.808% |
| 2026-10-16 | 499.02 | 505.12 | 493.97 | 498.83 | +0.209% | 440,101 | -4.839% |
| 2026-10-15 | 493.71 | 505.94 | 489.31 | 497.79 | -0.208% | 374,100 | -4.641% |
| 2026-10-14 | 506.98 | 511.11 | 498.35 | 498.83 | -2.236% | 295,546 | -4.839% |
| 2026-10-13 | 510.37 | 512.61 | 501.54 | 510.24 | +0.018% | 291,769 | -6.967% |
| 2026-10-12 | 505.27 | 513.33 | 503.50 | 510.15 | +1.240% | 250,799 | -6.951% |
| 2026-10-09 | 494.68 | 510.46 | 490.53 | 503.90 | +2.592% | 284,734 | -5.797% |
| 2026-10-08 | 495.98 | 500.76 | 490.77 | 491.17 | -1.907% | 264,064 | -3.355% |
| 2026-10-07 | 509.32 | 509.32 | 493.88 | 500.72 | -2.675% | 218,842 | -5.199% |
| 2026-10-06 | 516.61 | 521.80 | 513.31 | 514.48 | +0.308% | 203,874 | -7.734% |
| 2026-10-05 | 512.57 | 521.98 | 507.19 | 512.90 | -0.543% | 300,055 | -7.450% |
| 2026-10-02 | 518.51 | 518.59 | 510.63 | 515.70 | +1.424% | 206,159 | -7.952% |
| 2026-10-01 | 496.95 | 508.75 | 496.00 | 508.46 | +1.837% | 201,905 | -6.642% |
| 2026-09-30 | 503.01 | 503.41 | 495.52 | 499.29 | -0.556% | 241,837 | -4.927% |
| 2026-09-29 | 503.33 | 507.36 | 496.78 | 502.08 | -0.470% | 244,091 | -5.455% |
| 2026-09-28 | 503.83 | 508.30 | 495.54 | 504.45 | -0.375% | 328,904 | -5.899% |
| 2026-09-25 | 506.50 | 510.38 | 501.91 | 506.35 | +0.444% | 274,863 | -6.253% |
| 2026-09-24 | 495.56 | 507.67 | 494.25 | 504.11 | +0.751% | 210,255 | -5.836% |
| 2026-09-23 | 497.25 | 507.73 | 497.07 | 500.35 | +0.078% | 372,839 | -5.128% |
| 2026-09-22 | 495.39 | 502.43 | 493.12 | 499.96 | +1.474% | 395,307 | -5.054% |
| 2026-09-21 | 499.83 | 504.56 | 491.01 | 492.70 | -1.668% | 296,730 | -3.655% |
| 2026-09-18 | 494.60 | 503.20 | 492.37 | 501.06 | +1.347% | 625,326 | -5.263% |
| 2026-09-17 | 498.20 | 506.45 | 489.87 | 494.40 | +1.507% | 598,788 | -3.987% |
| 2026-09-16 | 485.92 | 488.06 | 478.37 | 487.06 | +0.724% | 449,523 | -2.540% |
| 2026-09-15 | 482.58 | 483.91 | 476.26 | 483.56 | +0.910% | 324,542 | -1.834% |
| 2026-09-14 | 484.00 | 486.21 | 476.07 | 479.20 | -3.145% | 411,715 | -0.941% |
| 2026-09-11 | 482.40 | 496.53 | 480.05 | 494.76 | +3.545% | 359,578 | -4.057% |
| 2026-09-10 | 484.02 | 484.02 | 471.57 | 477.82 | -1.760% | 283,062 | -0.655% |
| 2026-09-09 | 489.40 | 493.84 | 483.28 | 486.38 | -1.279% | 194,767 | -2.403% |
| 2026-09-08 | 488.29 | 493.58 | 488.03 | 492.68 | +0.841% | 236,764 | -3.651% |
| 2026-09-04 | 493.97 | 497.02 | 486.51 | 488.57 | -0.408% | 157,334 | -2.841% |
| 2026-09-03 | 493.99 | 493.99 | 484.08 | 490.57 | -0.102% | 153,439 | -3.237% |
| 2026-09-02 | 486.67 | 491.61 | 481.43 | 491.07 | +0.596% | 280,362 | -3.336% |
| 2026-09-01 | 493.35 | 494.62 | 486.03 | 488.16 | -1.200% | 237,294 | -2.759% |
| 2026-08-31 | 501.06 | 502.94 | 492.22 | 494.09 | -1.304% | 318,264 | -3.926% |
| 2026-08-28 | 509.67 | 511.76 | 499.05 | 500.62 | -1.656% | 176,482 | -5.180% |
| 2026-08-27 | 513.84 | 513.84 | 502.30 | 509.05 | -0.923% | 247,653 | -6.750% |
| 2026-08-26 | 497.20 | 515.57 | 497.20 | 513.79 | +3.616% | 291,580 | -7.610% |
| 2026-08-25 | 501.49 | 502.30 | 492.43 | 495.86 | -0.143% | 271,058 | -4.269% |
| 2026-08-24 | 504.02 | 505.63 | 495.10 | 496.57 | -1.786% | 375,541 | -4.406% |
| 2026-08-21 | 505.98 | 509.97 | 497.98 | 505.60 | +0.129% | 263,879 | -6.114% |
| 2026-08-20 | 511.58 | 516.49 | 503.88 | 504.95 | -2.995% | 300,300 | -5.993% |
| 2026-08-19 | 545.65 | 546.44 | 517.90 | 520.54 | -4.546% | 460,919 | -8.808% |
| 2026-08-18 | 551.48 | 551.52 | 543.03 | 545.33 | -2.162% | 173,303 | -12.954% |
| 2026-08-17 | 559.21 | 561.40 | 554.98 | 557.38 | -0.649% | 135,407 | -14.835% |
| 2026-08-14 | 553.53 | 561.17 | 552.91 | 561.02 | +1.318% | 114,461 | -15.388% |
| 2026-08-13 | 554.16 | 558.34 | 548.12 | 553.72 | -0.261% | 151,564 | -14.273% |
| 2026-08-12 | 558.72 | 559.47 | 552.45 | 555.17 | +0.775% | 226,373 | -14.496% |
| 2026-08-11 | 562.40 | 564.07 | 550.70 | 550.90 | -1.051% | 175,222 | -13.834% |
| 2026-08-10 | 567.43 | 567.48 | 554.52 | 556.75 | -2.036% | 189,662 | -14.739% |
| 2026-08-07 | 568.69 | 572.70 | 560.19 | 568.32 | +0.286% | 186,713 | -16.475% |
| 2026-08-06 | 574.13 | 582.22 | 565.13 | 566.70 | -0.984% | 252,965 | -16.236% |
| 2026-08-05 | 562.96 | 576.27 | 562.56 | 572.33 | +1.229% | 288,146 | -17.060% |
| 2026-08-04 | 580.74 | 580.74 | 563.65 | 565.38 | -0.838% | 273,529 | -16.041% |
| 2026-08-03 | 555.39 | 574.33 | 549.04 | 570.16 | +3.566% | 298,907 | -16.744% |
| 2026-07-31 | 584.35 | 598.45 | 548.46 | 550.53 | -2.081% | 413,127 | -13.776% |
| 2026-07-30 | 558.35 | 567.26 | 556.98 | 562.23 | +2.118% | 264,816 | -15.570% |
| 2026-07-29 | 568.07 | 569.05 | 550.49 | 550.57 | -4.541% | 277,550 | -13.782% |
| 2026-07-28 | 577.93 | 581.54 | 570.88 | 576.76 | -1.375% | 236,810 | -17.697% |
| 2026-07-27 | 600.06 | 601.95 | 577.97 | 584.80 | -1.592% | 221,941 | -18.829% |
| 2026-07-24 | 599.07 | 606.52 | 593.56 | 594.26 | -0.173% | 175,849 | -20.121% |
| 2026-07-23 | 592.49 | 598.30 | 591.90 | 595.29 | +0.646% | 206,399 | -20.259% |
| 2026-07-22 | 584.52 | 592.40 | 582.12 | 591.47 | +1.108% | 224,896 | -19.744% |
| 2026-07-21 | 567.93 | 586.26 | 567.93 | 584.99 | +2.850% | 210,968 | -18.855% |
| 2026-07-20 | 580.17 | 583.25 | 565.65 | 568.78 | -1.209% | 212,789 | -16.542% |
| 2026-07-17 | 565.73 | 585.23 | 565.73 | 575.74 | -0.805% | 492,932 | -17.551% |
| 2026-07-16 | 589.44 | 596.65 | 576.18 | 580.41 | -1.624% | 305,030 | -18.215% |
| 2026-07-15 | 588.88 | 593.78 | 583.97 | 589.99 | +0.311% | 208,440 | -19.543% |
| 2026-07-14 | 591.66 | 599.07 | 586.66 | 588.16 | +0.657% | 124,481 | -19.292% |
| 2026-07-13 | 594.64 | 597.68 | 582.30 | 584.32 | -1.813% | 134,227 | -18.762% |
| 2026-07-10 | 591.09 | 599.83 | 588.03 | 595.11 | -0.126% | 123,210 | -20.235% |
| 2026-07-09 | 605.42 | 605.57 | 595.86 | 595.86 | +0.423% | 185,689 | -20.335% |
| 2026-07-08 | 596.55 | 599.44 | 588.58 | 593.35 | -1.042% | 122,458 | -19.998% |
| 2026-07-07 | 607.87 | 608.16 | 588.03 | 599.60 | -1.632% | 203,209 | -20.832% |
| 2026-07-06 | 602.29 | 613.23 | 599.95 | 609.55 | +0.754% | 202,256 | -22.125% |
| 2026-07-02 | 620.00 | 620.97 | 590.30 | 604.99 | -2.456% | 253,222 | -21.538% |
| 2026-07-01 | 639.78 | 639.78 | 620.22 | 620.22 | -3.622% | 290,608 | -23.464% |
| 2026-06-30 | 639.38 | 649.28 | 637.58 | 643.53 | +1.449% | 241,887 | -26.237% |
| 2026-06-29 | 625.70 | 636.07 | 625.70 | 634.34 | +0.722% | 253,429 | -25.168% |
| 2026-06-26 | 639.93 | 639.93 | 622.69 | 629.79 | -2.955% | 559,661 | -24.627% |
| 2026-06-25 | 651.90 | 666.45 | 645.51 | 648.97 | +1.486% | 236,093 | -26.855% |
| 2026-06-24 | 633.25 | 646.82 | 630.48 | 639.47 | +0.891% | 195,351 | -25.768% |
| 2026-06-23 | 631.21 | 645.23 | 627.58 | 633.82 | -1.741% | 228,277 | -25.106% |
| 2026-06-22 | 637.95 | 645.94 | 636.50 | 645.05 | +0.952% | 238,270 | -26.410% |
| 2026-06-18 | 637.15 | 639.97 | 628.66 | 638.97 | +2.162% | 528,302 | -25.710% |
| 2026-06-17 | 621.84 | 631.70 | 618.65 | 625.45 | +0.694% | 224,108 | -24.104% |
| 2026-06-16 | 625.93 | 628.25 | 618.40 | 621.14 | +0.594% | 222,027 | -23.578% |
| 2026-06-15 | 611.26 | 619.97 | 605.71 | 617.47 | +2.371% | 304,382 | -23.123% |
| 2026-06-12 | 607.05 | 612.12 | 600.39 | 603.17 | -0.892% | 313,163 | -21.301% |
| 2026-06-11 | 585.71 | 609.43 | 584.19 | 608.60 | +5.460% | 245,976 | -22.003% |
| 2026-06-10 | 590.77 | 595.61 | 575.78 | 577.09 | -2.694% | 231,618 | -17.744% |
| 2026-06-09 | 596.90 | 602.71 | 572.06 | 593.07 | +0.338% | 373,873 | -19.961% |
| 2026-06-08 | 590.16 | 600.14 | 589.68 | 591.07 | +0.142% | 321,311 | -19.690% |
| 2026-06-05 | 588.46 | 593.28 | 584.73 | 590.23 | +0.105% | 300,033 | -19.575% |
| 2026-06-04 | 583.22 | 590.65 | 576.55 | 589.61 | +0.819% | 200,667 | -19.491% |
| 2026-06-03 | 581.19 | 597.86 | 581.19 | 584.82 | +1.042% | 428,070 | -18.831% |
| 2026-06-02 | 567.11 | 579.09 | 564.58 | 578.79 | +2.148% | 365,059 | -17.986% |
| 2026-06-01 | 564.03 | 571.33 | 553.31 | 566.62 | -0.778% | 227,883 | -16.224% |
| 2026-05-29 | 573.78 | 582.54 | 570.11 | 571.06 | -1.156% | 280,589 | -16.876% |
| 2026-05-28 | 575.67 | 579.45 | 570.09 | 577.74 | +0.078% | 211,650 | -17.837% |
| 2026-05-27 | 582.23 | 583.95 | 575.00 | 577.29 | -1.205% | 213,752 | -17.773% |
| 2026-05-26 | 571.59 | 585.62 | 560.72 | 584.33 | +4.442% | 271,743 | -18.763% |
| 2026-05-22 | 568.14 | 569.53 | 558.47 | 559.48 | -1.351% | 276,081 | -15.155% |
| 2026-05-21 | 568.07 | 572.12 | 561.65 | 567.14 | -0.683% | 168,683 | -16.301% |
| 2026-05-20 | 564.17 | 577.26 | 564.17 | 571.04 | +0.990% | 193,685 | -16.873% |
| 2026-05-19 | 545.79 | 572.08 | 545.79 | 565.44 | +2.600% | 322,297 | -16.049% |
| 2026-05-18 | 572.42 | 574.25 | 546.07 | 551.11 | -3.185% | 436,105 | -13.867% |
| 2026-05-15 | 604.82 | 616.00 | 565.87 | 569.24 | -6.955% | 525,429 | -16.610% |
| 2026-05-14 | 624.93 | 625.36 | 607.86 | 611.79 | -1.217% | 427,297 | -22.410% |
| 2026-05-13 | 614.11 | 620.74 | 606.78 | 619.33 | +0.949% | 266,440 | -23.354% |
| 2026-05-12 | 611.72 | 614.12 | 601.73 | 613.51 | -0.116% | 227,033 | -22.627% |
| 2026-05-11 | 609.78 | 618.86 | 603.72 | 614.22 | +1.286% | 190,169 | -22.717% |
| 2026-05-08 | 609.68 | 618.22 | 604.78 | 606.42 | -0.845% | 174,706 | -21.723% |
| 2026-05-07 | 627.34 | 627.34 | 611.59 | 611.59 | -1.842% | 180,873 | -22.384% |
| 2026-05-06 | 623.65 | 631.08 | 620.02 | 623.07 | +2.484% | 215,275 | -23.814% |
| 2026-05-05 | 596.72 | 607.99 | 596.72 | 607.97 | +2.381% | 217,521 | -21.922% |
| 2026-05-04 | 594.02 | 597.48 | 587.89 | 593.83 | -0.306% | 151,605 | -20.063% |
| 2026-05-01 | 595.34 | 599.72 | 584.48 | 595.65 | -0.576% | 200,380 | -20.307% |
| 2026-04-30 | 589.95 | 602.34 | 589.95 | 599.10 | +2.514% | 191,324 | -20.766% |
| 2026-04-29 | 593.58 | 594.31 | 581.34 | 584.41 | -1.651% | 167,321 | -18.774% |
| 2026-04-28 | 590.35 | 594.51 | 583.09 | 594.22 | +0.490% | 194,702 | -20.115% |
| 2026-04-27 | 587.53 | 593.91 | 584.03 | 591.32 | +0.251% | 210,850 | -19.724% |
| 2026-04-24 | 606.20 | 606.20 | 589.23 | 589.84 | -1.958% | 148,341 | -19.522% |
| 2026-04-23 | 593.75 | 606.65 | 592.23 | 601.62 | +2.320% | 138,483 | -21.098% |
| 2026-04-22 | 595.79 | 597.91 | 584.41 | 587.98 | -0.714% | 196,695 | -19.268% |
| 2026-04-21 | 596.22 | 603.38 | 589.22 | 592.21 | -0.749% | 172,803 | -19.844% |
| 2026-04-20 | 588.57 | 597.81 | 584.17 | 596.68 | +1.163% | 138,027 | -20.445% |
| 2026-04-17 | 577.85 | 597.35 | 577.45 | 589.82 | +3.195% | 364,335 | -19.520% |
| 2026-04-16 | 585.29 | 585.34 | 567.23 | 571.56 | -2.683% | 274,772 | -16.948% |
| 2026-04-15 | 592.42 | 592.42 | 579.62 | 587.32 | -1.873% | 182,770 | -19.177% |
| 2026-04-14 | 598.27 | 603.37 | 592.18 | 598.53 | +0.453% | 185,279 | -20.691% |
| 2026-04-13 | 599.85 | 600.29 | 590.79 | 595.83 | -0.411% | 126,515 | -20.331% |
| 2026-04-10 | 597.17 | 600.04 | 591.85 | 598.29 | +0.425% | 174,902 | -20.659% |
| 2026-04-09 | 581.90 | 597.97 | 581.66 | 595.76 | +2.597% | 184,659 | -20.322% |
| 2026-04-08 | 580.00 | 585.14 | 577.46 | 580.68 | +4.977% | 206,804 | -18.253% |
| 2026-04-07 | 554.44 | 555.97 | 545.92 | 553.15 | +0.138% | 173,251 | -14.184% |
| 2026-04-06 | 546.04 | 553.21 | 540.77 | 552.39 | +0.639% | 130,040 | -14.066% |
| 2026-04-02 | 543.69 | 557.17 | 538.91 | 548.88 | -0.517% | 132,633 | -13.517% |
| 2026-04-01 | 547.83 | 559.65 | 546.33 | 551.73 | +1.512% | 136,812 | -13.963% |
| 2026-03-31 | 531.24 | 543.51 | 531.22 | 543.51 | +3.549% | 132,329 | -12.662% |
| 2026-03-30 | 536.30 | 536.76 | 523.20 | 524.88 | -1.390% | 173,294 | -9.562% |
| 2026-03-27 | 546.22 | 548.00 | 529.24 | 532.28 | -3.053% | 173,832 | -10.819% |
| 2026-03-26 | 563.03 | 563.62 | 548.30 | 549.04 | -2.202% | 213,421 | -13.542% |
| 2026-03-25 | 560.50 | 564.18 | 556.75 | 561.40 | +1.677% | 177,962 | -15.445% |
| 2026-03-24 | 532.61 | 554.71 | 532.61 | 552.14 | +2.773% | 178,590 | -14.027% |
| 2026-03-23 | 540.52 | 550.14 | 536.95 | 537.24 | +1.038% | 227,647 | -11.643% |
| 2026-03-20 | 537.09 | 543.59 | 525.45 | 531.72 | -1.726% | 344,609 | -10.726% |
| 2026-03-19 | 544.98 | 546.33 | 535.91 | 541.06 | -1.230% | 205,479 | -12.267% |
| 2026-03-18 | 547.96 | 557.79 | 545.65 | 547.80 | +0.551% | 173,492 | -13.346% |
| 2026-03-17 | 550.95 | 550.95 | 540.41 | 544.80 | -0.366% | 107,827 | -12.869% |
| 2026-03-16 | 539.62 | 549.62 | 539.62 | 546.80 | +1.948% | 142,606 | -13.188% |
| 2026-03-13 | 550.81 | 554.59 | 534.48 | 536.35 | -2.022% | 194,748 | -11.496% |
| 2026-03-12 | 555.79 | 557.54 | 544.38 | 547.42 | -2.154% | 159,282 | -13.286% |
| 2026-03-11 | 559.92 | 562.80 | 551.19 | 559.47 | -0.178% | 170,887 | -15.154% |
| 2026-03-10 | 565.61 | 573.03 | 559.30 | 560.47 | -0.918% | 195,667 | -15.305% |
| 2026-03-09 | 542.49 | 566.49 | 539.91 | 565.66 | +2.358% | 172,523 | -16.082% |
| 2026-03-06 | 552.72 | 557.12 | 546.72 | 552.63 | -2.357% | 151,279 | -14.103% |
| 2026-03-05 | 564.88 | 569.90 | 558.30 | 565.97 | -0.712% | 231,856 | -16.128% |
| 2026-03-04 | 571.49 | 573.47 | 564.20 | 570.03 | +0.319% | 224,777 | -16.725% |
| 2026-03-03 | 568.92 | 573.26 | 559.59 | 568.22 | -2.862% | 173,067 | -16.460% |
| 2026-03-02 | 574.38 | 589.34 | 571.88 | 584.96 | +1.605% | 197,105 | -18.851% |
| 2026-02-27 | 572.05 | 575.94 | 565.38 | 575.72 | -0.092% | 197,629 | -17.548% |
| 2026-02-26 | 566.27 | 576.70 | 558.57 | 576.25 | +1.984% | 202,793 | -17.624% |
| 2026-02-25 | 574.89 | 574.89 | 558.20 | 565.04 | -1.123% | 33,463 | -15.990% |
| 2026-02-24 | 564.91 | 571.85 | 562.60 | 571.46 | +1.642% | 170,126 | -16.934% |
| 2026-02-23 | 557.04 | 563.49 | 550.53 | 562.23 | +0.571% | 256,562 | -15.570% |
| 2026-02-20 | 551.58 | 559.54 | 548.19 | 559.04 | +1.362% | 137,945 | -15.088% |
| 2026-02-19 | 552.54 | 555.03 | 549.11 | 551.53 | +0.013% | 164,099 | -13.932% |
| 2026-02-18 | 555.69 | 559.23 | 549.57 | 551.46 | -0.201% | 177,277 | -13.921% |
| 2026-02-17 | 552.76 | 556.75 | 547.59 | 552.57 | +0.214% | 113,045 | -14.094% |
| 2026-02-13 | 552.37 | 558.24 | 551.38 | 551.39 | +0.189% | 163,398 | -13.910% |
| 2026-02-12 | 561.00 | 563.51 | 546.79 | 550.35 | -0.078% | 222,398 | -13.748% |
| 2026-02-11 | 552.78 | 559.91 | 550.46 | 550.78 | +0.623% | 413,543 | -13.815% |
| 2026-02-10 | 551.75 | 551.75 | 540.64 | 547.37 | -0.259% | 241,487 | -13.278% |
| 2026-02-09 | 542.07 | 552.89 | 542.07 | 548.79 | +0.762% | 231,493 | -13.502% |
| 2026-02-06 | 539.60 | 550.51 | 539.60 | 544.64 | +4.634% | 367,704 | -12.843% |
| 2026-02-05 | 506.13 | 527.99 | 493.18 | 520.52 | +0.778% | 377,291 | -8.805% |
| 2026-02-04 | 516.85 | 520.86 | 510.00 | 516.50 | +0.079% | 346,240 | -8.095% |
| 2026-02-03 | 511.32 | 517.97 | 508.15 | 516.09 | +1.803% | 213,779 | -8.022% |
| 2026-02-02 | 498.73 | 507.31 | 498.36 | 506.95 | +1.575% | 198,093 | -6.364% |
| 2026-01-30 | 512.71 | 512.71 | 499.05 | 499.09 | -2.453% | 295,806 | -4.889% |
| 2026-01-29 | 513.76 | 513.76 | 503.98 | 511.64 | +0.525% | 155,714 | -7.222% |
| 2026-01-28 | 502.08 | 512.82 | 498.23 | 508.97 | +0.922% | 248,787 | -6.735% |
| 2026-01-27 | 503.41 | 508.82 | 502.15 | 504.32 | -0.052% | 139,626 | -5.875% |
| 2026-01-26 | 504.82 | 507.95 | 503.33 | 504.58 | +0.161% | 144,672 | -5.924% |
| 2026-01-23 | 503.01 | 505.67 | 495.35 | 503.77 | -0.198% | 176,112 | -5.772% |
| 2026-01-22 | 508.49 | 508.72 | 500.52 | 504.77 | -0.105% | 165,957 | -5.959% |
| 2026-01-21 | 500.00 | 508.52 | 497.18 | 505.30 | +2.137% | 198,940 | -6.058% |
| 2026-01-20 | 495.99 | 499.87 | 494.14 | 494.73 | -0.816% | 149,256 | -4.051% |
| 2026-01-16 | 497.63 | 500.87 | 494.88 | 498.80 | +0.409% | 268,172 | -4.834% |
| 2026-01-15 | 490.07 | 501.22 | 490.07 | 496.77 | +1.599% | 125,310 | -4.445% |
| 2026-01-14 | 489.40 | 490.31 | 482.92 | 488.95 | -0.192% | 204,892 | -2.916% |
| 2026-01-13 | 490.74 | 491.32 | 482.42 | 489.89 | +0.391% | 196,717 | -3.103% |
| 2026-01-12 | 485.79 | 489.73 | 484.65 | 487.98 | +0.183% | 140,702 | -2.723% |
| 2026-01-09 | 488.33 | 492.18 | 486.42 | 487.09 | +0.539% | 192,880 | -2.546% |
| 2026-01-08 | 470.18 | 485.17 | 470.18 | 484.48 | +3.734% | 386,233 | -2.021% |
| 2026-01-07 | 480.48 | 480.48 | 467.04 | 467.04 | -1.800% | 205,583 | +1.638% |
| 2026-01-06 | 460.22 | 476.16 | 458.30 | 475.60 | +3.051% | 165,512 | -0.191% |
| 2026-01-05 | 461.92 | 466.99 | 461.21 | 461.52 | +0.571% | 213,177 | +2.854% |
| 2026-01-02 | 448.83 | 458.90 | 448.47 | 458.90 | +2.219% | 152,416 | +3.441% |
| 2025-12-31 | 453.00 | 453.00 | 448.59 | 448.94 | -0.820% | 122,934 | +5.736% |
| 2025-12-30 | 457.62 | 458.98 | 452.24 | 452.65 | -0.930% | 119,562 | +4.869% |
| 2025-12-29 | 455.62 | 457.14 | 453.13 | 456.90 | +0.158% | 134,282 | +3.894% |
| 2025-12-26 | 457.89 | 459.82 | 454.78 | 456.18 | -0.580% | 100,034 | +4.058% |
| 2025-12-24 | 458.48 | 461.69 | 457.98 | 458.84 | +0.385% | 81,354 | +3.454% |
| 2025-12-23 | 459.38 | 460.41 | 456.14 | 457.08 | -0.635% | 233,156 | +3.853% |
| 2025-12-22 | 454.12 | 461.35 | 450.79 | 460.00 | +1.971% | 182,853 | +3.193% |
| 2025-12-19 | 449.35 | 453.27 | 447.19 | 451.11 | +0.392% | 313,580 | +5.227% |
| 2025-12-18 | 449.55 | 454.70 | 447.95 | 449.35 | +0.900% | 195,651 | +5.639% |
| 2025-12-17 | 449.02 | 453.33 | 440.44 | 445.34 | -1.205% | 308,717 | +6.590% |
| 2025-12-16 | 461.19 | 461.31 | 450.15 | 450.77 | -2.528% | 290,941 | +5.306% |
| 2025-12-15 | 460.47 | 464.86 | 457.27 | 462.46 | +0.423% | 256,460 | +2.645% |
| 2025-12-12 | 462.68 | 463.17 | 454.55 | 460.51 | +0.535% | 174,264 | +3.079% |
| 2025-12-11 | 449.76 | 458.16 | 445.85 | 458.06 | +2.332% | 197,227 | +3.631% |
| 2025-12-10 | 440.05 | 452.86 | 436.58 | 447.62 | +2.573% | 229,628 | +6.048% |
| 2025-12-09 | 443.38 | 444.06 | 436.39 | 436.39 | -1.703% | 191,315 | +8.777% |
| 2025-12-08 | 443.57 | 447.59 | 443.57 | 443.95 | +0.092% | 210,175 | +6.924% |
| 2025-12-05 | 445.27 | 446.59 | 441.64 | 443.54 | +0.038% | 126,436 | +7.023% |
| 2025-12-04 | 439.64 | 443.37 | 438.30 | 443.37 | +1.127% | 91,263 | +7.064% |
| 2025-12-03 | 439.30 | 439.30 | 433.62 | 438.43 | -0.334% | 167,171 | +8.270% |
| 2025-12-02 | 443.22 | 445.83 | 438.42 | 439.90 | -0.338% | 196,316 | +7.909% |
| 2025-12-01 | 439.77 | 446.36 | 439.77 | 441.39 | -0.918% | 134,630 | +7.544% |
| 2025-11-28 | 443.52 | 446.81 | 442.96 | 445.48 | +0.410% | 40,840 | +6.557% |
| 2025-11-26 | 443.01 | 448.48 | 443.00 | 443.66 | +0.144% | 198,130 | +6.994% |
| 2025-11-25 | 432.51 | 443.56 | 430.08 | 443.02 | +2.947% | 182,272 | +7.149% |
| 2025-11-24 | 425.90 | 434.55 | 425.36 | 430.34 | +0.993% | 217,831 | +10.306% |
| 2025-11-21 | 424.58 | 430.69 | 421.14 | 426.11 | -0.332% | 203,237 | +11.401% |
| 2025-11-20 | 436.95 | 436.95 | 422.31 | 427.53 | -0.614% | 125,648 | +11.031% |
| 2025-11-19 | 424.22 | 430.64 | 422.72 | 430.17 | +1.678% | 151,611 | +10.349% |
| 2025-11-18 | 426.52 | 428.71 | 422.24 | 423.07 | -1.389% | 217,995 | +12.201% |
| 2025-11-17 | 434.03 | 434.20 | 424.76 | 429.03 | -0.635% | 129,396 | +10.643% |
| 2025-11-14 | 427.70 | 437.67 | 427.70 | 431.77 | +0.023% | 131,327 | +9.940% |
| 2025-11-13 | 441.11 | 444.66 | 430.77 | 431.67 | -3.039% | 218,208 | +9.966% |
| 2025-11-12 | 446.23 | 447.39 | 440.16 | 445.20 | +0.717% | 203,564 | +6.624% |
| 2025-11-11 | 442.48 | 444.12 | 440.39 | 442.03 | +0.165% | 173,423 | +7.389% |
| 2025-11-10 | 438.00 | 442.13 | 435.83 | 441.30 | +1.640% | 164,976 | +7.566% |
| 2025-11-07 | 431.59 | 436.32 | 426.25 | 434.18 | +0.519% | 223,249 | +9.330% |
| 2025-11-06 | 437.20 | 437.33 | 429.26 | 431.94 | +0.162% | 152,978 | +9.897% |
| 2025-11-05 | 428.55 | 435.83 | 428.55 | 431.24 | +0.934% | 170,067 | +10.076% |
| 2025-11-04 | 427.83 | 428.72 | 423.40 | 427.25 | -0.220% | 151,826 | +11.104% |
| 2025-11-03 | 428.30 | 428.30 | 417.07 | 428.19 | -0.259% | 259,221 | +10.860% |
| 2025-10-31 | 409.02 | 431.43 | 409.02 | 429.30 | +5.223% | 499,126 | +10.573% |
| 2025-10-30 | 408.16 | 412.33 | 401.95 | 407.99 | -0.227% | 281,661 | +16.348% |
| 2025-10-29 | 411.60 | 414.48 | 407.49 | 408.92 | +0.260% | 203,612 | +16.084% |
| 2025-10-28 | 409.59 | 414.80 | 406.60 | 407.86 | -0.699% | 199,074 | +16.386% |
| 2025-10-27 | 411.80 | 415.95 | 408.87 | 410.73 | -0.371% | 162,870 | +15.572% |
| 2025-10-24 | 408.21 | 412.65 | 408.14 | 412.26 | +1.178% | 152,912 | +15.143% |
| 2025-10-23 | 396.98 | 407.53 | 396.55 | 407.46 | +3.503% | 206,145 | +16.500% |
| 2025-10-22 | 393.31 | 396.57 | 391.62 | 393.67 | +0.237% | 301,384 | +20.581% |
| 2025-10-21 | 388.33 | 394.33 | 387.58 | 392.74 | +1.256% | 141,716 | +20.866% |
| 2025-10-20 | 376.76 | 390.12 | 376.76 | 387.87 | +4.076% | 408,324 | +22.384% |
| 2025-10-17 | 371.05 | 372.69 | 368.29 | 372.68 | +1.003% | 321,377 | +27.372% |
| 2025-10-16 | 372.60 | 375.53 | 364.37 | 368.98 | -1.001% | 437,233 | +28.649% |
| 2025-10-15 | 385.29 | 385.29 | 371.60 | 372.71 | -2.879% | 237,238 | +27.362% |
| 2025-10-14 | 375.02 | 387.72 | 375.02 | 383.76 | +0.767% | 326,124 | +23.694% |
| 2025-10-13 | 381.11 | 381.91 | 378.41 | 380.84 | +1.990% | 388,139 | +24.643% |
| 2025-10-10 | 386.50 | 390.45 | 372.64 | 373.41 | -2.884% | 345,231 | +27.123% |
| 2025-10-09 | 378.60 | 384.99 | 376.62 | 384.50 | +0.625% | 271,869 | +23.456% |
| 2025-10-08 | 373.18 | 385.30 | 373.18 | 382.11 | +2.294% | 132,161 | +24.229% |
| 2025-10-07 | 375.43 | 375.46 | 369.49 | 373.54 | -0.243% | 114,925 | +27.079% |
| 2025-10-06 | 376.54 | 378.94 | 374.02 | 374.45 | +0.211% | 147,860 | +26.770% |
| 2025-10-03 | 377.36 | 377.77 | 373.66 | 373.66 | -0.238% | 209,405 | +27.038% |
| 2025-10-02 | 385.00 | 386.11 | 368.05 | 374.55 | -2.780% | 306,566 | +26.736% |
| 2025-10-01 | 386.63 | 390.04 | 384.05 | 385.26 | -1.288% | 172,781 | +23.213% |
| 2025-09-30 | 381.31 | 391.14 | 381.31 | 390.29 | +1.679% | 153,662 | +21.627% |
| 2025-09-29 | 385.02 | 387.67 | 381.28 | 383.84 | -0.213% | 340,952 | +23.669% |
| 2025-09-26 | 382.54 | 385.26 | 381.27 | 384.66 | +1.376% | 112,836 | +23.405% |
| 2025-09-25 | 378.39 | 380.43 | 377.68 | 379.44 | +0.288% | 99,737 | +25.103% |
| 2025-09-24 | 381.92 | 383.45 | 377.93 | 378.35 | -1.369% | 149,874 | +25.463% |
| 2025-09-23 | 385.96 | 387.02 | 381.23 | 383.60 | +0.235% | 135,935 | +23.746% |
| 2025-09-22 | 379.82 | 384.61 | 378.71 | 382.70 | +0.857% | 189,705 | +24.037% |
| 2025-09-19 | 381.73 | 381.73 | 378.44 | 379.45 | -1.295% | 520,352 | +25.099% |
| 2025-09-18 | 381.36 | 386.52 | 381.36 | 384.43 | +1.278% | 119,289 | +23.479% |
| 2025-09-17 | 382.69 | 385.70 | 378.00 | 379.58 | +0.299% | 218,206 | +25.057% |
| 2025-09-16 | 380.23 | 380.23 | 373.64 | 378.45 | -1.041% | 186,504 | +25.430% |
| 2025-09-15 | 374.98 | 383.20 | 374.98 | 382.43 | +1.998% | 203,507 | +24.125% |
| 2025-09-12 | 384.03 | 384.03 | 374.94 | 374.94 | -2.557% | 133,571 | +26.604% |
| 2025-09-11 | 378.09 | 385.66 | 378.01 | 384.78 | +1.764% | 186,194 | +23.367% |
| 2025-09-10 | 374.48 | 378.11 | 374.30 | 378.11 | +0.800% | 169,675 | +25.543% |
| 2025-09-09 | 379.02 | 379.02 | 370.29 | 375.11 | -1.783% | 185,772 | +26.547% |
| 2025-09-08 | 387.48 | 389.21 | 381.41 | 381.92 | -1.409% | 256,881 | +24.290% |
| 2025-09-05 | 390.99 | 391.06 | 386.48 | 387.38 | -0.966% | 121,708 | +22.539% |
| 2025-09-04 | 385.00 | 391.16 | 382.53 | 391.16 | +1.979% | 155,341 | +21.354% |
| 2025-09-03 | 385.65 | 386.77 | 380.76 | 383.57 | -1.022% | 91,024 | +23.756% |
| 2025-09-02 | 387.26 | 388.86 | 383.42 | 387.53 | -0.549% | 113,258 | +22.491% |
| 2025-08-29 | 398.54 | 398.54 | 387.49 | 389.67 | -2.277% | 201,011 | +21.818% |
| 2025-08-28 | 399.11 | 401.71 | 396.75 | 398.75 | -0.263% | 150,063 | +19.045% |
| 2025-08-27 | 397.76 | 405.48 | 397.76 | 399.80 | +0.033% | 241,247 | +18.732% |
| 2025-08-26 | 400.17 | 402.82 | 398.93 | 399.67 | +0.018% | 221,047 | +18.770% |
| 2025-08-25 | 401.56 | 404.09 | 399.25 | 399.60 | -0.520% | 156,485 | +18.791% |
| 2025-08-22 | 395.02 | 404.21 | 390.37 | 401.69 | +2.982% | 184,173 | +18.173% |
| 2025-08-21 | 393.45 | 393.75 | 388.26 | 390.06 | -0.647% | 266,048 | +21.697% |
| 2025-08-20 | 395.62 | 398.55 | 392.60 | 392.60 | -1.357% | 141,073 | +20.909% |
| 2025-08-19 | 398.49 | 401.10 | 395.11 | 398.00 | -0.233% | 144,402 | +19.269% |
| 2025-08-18 | 395.72 | 399.49 | 392.40 | 398.93 | +0.967% | 168,441 | +18.991% |
| 2025-08-15 | 401.10 | 401.93 | 394.70 | 395.11 | -1.780% | 141,296 | +20.141% |
| 2025-08-14 | 405.12 | 406.44 | 401.66 | 402.27 | -1.986% | 135,709 | +18.003% |
| 2025-08-13 | 404.70 | 411.12 | 403.16 | 410.42 | +1.301% | 123,670 | +15.660% |
| 2025-08-12 | 398.90 | 405.28 | 397.10 | 405.15 | +2.097% | 111,817 | +17.164% |
| 2025-08-11 | 396.90 | 397.34 | 390.58 | 396.83 | -0.319% | 199,950 | +19.620% |
| 2025-08-08 | 405.40 | 405.99 | 398.05 | 398.10 | -1.738% | 149,609 | +19.239% |
| 2025-08-07 | 404.47 | 405.55 | 398.11 | 405.14 | +0.342% | 238,311 | +17.167% |
| 2025-08-06 | 401.41 | 404.21 | 399.54 | 403.76 | +0.059% | 179,720 | +17.567% |
| 2025-08-05 | 407.41 | 414.45 | 401.39 | 403.52 | -0.417% | 134,229 | +17.637% |
| 2025-08-04 | 404.60 | 413.86 | 402.09 | 405.21 | +1.455% | 261,964 | +17.147% |
| 2025-08-01 | 388.33 | 405.83 | 379.35 | 399.40 | +3.159% | 265,532 | +18.851% |
| 2025-07-31 | 383.93 | 388.26 | 380.80 | 387.17 | +0.532% | 160,873 | +22.605% |
| 2025-07-30 | 384.08 | 387.57 | 381.45 | 385.12 | -0.127% | 202,743 | +23.258% |
| 2025-07-29 | 388.87 | 388.90 | 383.56 | 385.61 | -0.003% | 163,046 | +23.101% |
| 2025-07-28 | 389.43 | 390.19 | 385.62 | 385.62 | -0.706% | 184,445 | +23.098% |
| 2025-07-25 | 386.12 | 389.08 | 384.80 | 388.36 | +0.873% | 77,118 | +22.229% |
| 2025-07-24 | 387.97 | 390.14 | 384.95 | 385.00 | -1.117% | 156,182 | +23.296% |
| 2025-07-23 | 393.11 | 395.30 | 387.50 | 389.35 | -0.863% | 53,641 | +21.919% |
| 2025-07-22 | 393.21 | 395.07 | 387.56 | 392.74 | +0.161% | 144,879 | +20.866% |
| 2025-07-21 | 397.03 | 399.99 | 392.04 | 392.11 | -1.321% | 102,243 | +21.060% |
| 2025-07-18 | 401.06 | 401.06 | 394.86 | 397.36 | -0.018% | 182,095 | +19.461% |
| 2025-07-17 | 388.91 | 400.67 | 388.91 | 397.43 | +1.950% | 195,925 | +19.440% |
| 2025-07-16 | 383.18 | 392.82 | 379.19 | 389.83 | +3.844% | 234,634 | +21.768% |
| 2025-07-15 | 379.23 | 379.81 | 375.14 | 375.40 | -0.377% | 152,840 | +26.449% |
| 2025-07-14 | 378.89 | 380.05 | 375.61 | 376.82 | -0.241% | 162,708 | +25.973% |
| 2025-07-11 | 377.72 | 379.85 | 377.09 | 377.73 | -0.238% | 145,493 | +25.669% |
| 2025-07-10 | 380.50 | 382.85 | 377.94 | 378.63 | -0.269% | 186,609 | +25.370% |
| 2025-07-09 | 382.00 | 383.96 | 378.03 | 379.65 | -0.592% | 177,056 | +25.034% |
| 2025-07-08 | 387.80 | 388.21 | 381.38 | 381.91 | -1.430% | 171,902 | +24.294% |
| 2025-07-07 | 386.98 | 391.21 | 383.94 | 387.45 | -0.445% | 132,993 | +22.516% |
| 2025-07-03 | 381.83 | 390.17 | 381.83 | 389.18 | +1.704% | 98,635 | +21.972% |
| 2025-07-02 | 381.48 | 383.80 | 379.97 | 382.66 | +0.215% | 143,730 | +24.050% |
| 2025-07-01 | 383.17 | 388.56 | 381.51 | 381.84 | -0.746% | 246,096 | +24.316% |
| 2025-06-30 | 381.11 | 385.31 | 379.20 | 384.71 | +0.828% | 197,789 | +23.389% |
| 2025-06-27 | 390.46 | 390.99 | 378.09 | 381.55 | -1.505% | 517,470 | +24.411% |
| 2025-06-26 | 383.58 | 387.64 | 381.64 | 387.38 | +1.640% | 146,531 | +22.539% |
| 2025-06-25 | 385.44 | 385.83 | 380.29 | 381.13 | -1.869% | 174,996 | +24.548% |
| 2025-06-24 | 383.12 | 390.79 | 381.50 | 388.39 | +1.870% | 221,633 | +22.220% |
| 2025-06-23 | 372.80 | 381.89 | 370.91 | 381.26 | +2.338% | 151,239 | +24.506% |
| 2025-06-20 | 373.30 | 374.47 | 370.27 | 372.55 | +0.253% | 206,356 | +27.416% |
| 2025-06-18 | 366.92 | 375.02 | 366.92 | 371.61 | +1.353% | 131,680 | +27.739% |
| 2025-06-17 | 366.54 | 369.02 | 366.21 | 366.65 | -0.642% | 121,062 | +29.467% |
| 2025-06-16 | 374.15 | 375.10 | 367.23 | 369.02 | -0.365% | 179,234 | +28.635% |
| 2025-06-13 | 369.27 | 375.61 | 368.92 | 370.37 | -0.401% | 212,148 | +28.166% |
| 2025-06-12 | 373.71 | 375.21 | 370.69 | 371.86 | -0.975% | 80,700 | +27.653% |
| 2025-06-11 | 375.22 | 380.43 | 373.38 | 375.52 | -0.403% | 158,089 | +26.409% |
| 2025-06-10 | 380.79 | 383.11 | 377.04 | 377.04 | -1.060% | 192,564 | +25.899% |
| 2025-06-09 | 383.68 | 383.68 | 377.12 | 381.08 | -0.196% | 187,125 | +24.564% |
| 2025-06-06 | 383.58 | 383.90 | 375.12 | 381.83 | +1.016% | 125,818 | +24.320% |
| 2025-06-05 | 376.49 | 382.36 | 376.49 | 377.99 | +0.109% | 126,792 | +25.583% |
| 2025-06-04 | 377.30 | 377.76 | 373.92 | 377.58 | +0.688% | 181,974 | +25.719% |
| 2025-06-03 | 370.40 | 375.56 | 368.33 | 375.00 | +1.245% | 149,825 | +26.584% |
| 2025-06-02 | 357.08 | 370.89 | 355.58 | 370.39 | +1.235% | 258,340 | +28.160% |
| 2025-05-30 | 364.45 | 367.76 | 361.36 | 365.87 | +0.225% | 152,454 | +29.743% |
| 2025-05-29 | 366.60 | 366.60 | 363.15 | 365.05 | +0.104% | 115,688 | +30.034% |
| 2025-05-28 | 371.98 | 375.95 | 364.24 | 364.67 | -0.994% | 189,768 | +30.170% |
| 2025-05-27 | 363.67 | 369.38 | 362.57 | 368.33 | +2.195% | 171,218 | +28.876% |
| 2025-05-23 | 358.19 | 360.73 | 358.19 | 360.42 | +0.225% | 176,228 | +31.705% |
| 2025-05-22 | 364.14 | 364.14 | 359.39 | 359.61 | -1.896% | 232,463 | +32.001% |
| 2025-05-21 | 372.12 | 374.29 | 366.56 | 366.56 | -1.861% | 112,326 | +29.499% |
| 2025-05-20 | 378.88 | 379.09 | 372.49 | 373.51 | 0.000% | 182,638 | +27.089% |