NYSE - Delayed Quote
USD
RBC Bearings Incorporated (RBC)
488.54
-2.24
(-0.46%)
At close: September 4 at 4:00:03 PM EDT
488.54
0.00
(0.00%)
After hours: September 4 at 7:49:09 PM EDT
Trade RBC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
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 |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
491.63 | 497.50 | 484.99 | 488.54 | 488.54 | 157,300 |
|
Sep 3, 2026
|
490.60 | 494.96 | 482.15 | 490.78 | 490.78 | 153,400 |
|
Sep 2, 2026
|
488.19 | 491.72 | 481.42 | 490.89 | 490.89 | 283,200 |
|
Sep 1, 2026
|
490.75 | 496.28 | 486.02 | 488.69 | 488.69 | 237,300 |
|
Aug 31, 2026
|
499.58 | 503.24 | 492.22 | 494.26 | 494.26 | 318,200 |
|
Aug 28, 2026
|
510.96 | 511.76 | 498.52 | 500.62 | 500.62 | 176,500 |
|
Aug 27, 2026
|
513.36 | 517.53 | 502.28 | 509.00 | 509.00 | 252,700 |
|
Aug 26, 2026
|
498.69 | 515.74 | 495.59 | 513.95 | 513.95 | 291,600 |
|
Aug 25, 2026
|
503.85 | 503.85 | 492.81 | 496.01 | 496.01 | 271,100 |
|
Aug 24, 2026
|
505.09 | 508.27 | 494.24 | 495.90 | 495.90 | 375,500 |
|
Aug 21, 2026
|
509.11 | 510.16 | 497.98 | 505.63 | 505.63 | 279,500 |
|
Aug 20, 2026
|
517.01 | 519.80 | 503.82 | 504.61 | 504.61 | 300,300 |
|
Aug 19, 2026
|
550.25 | 550.25 | 517.90 | 520.54 | 520.54 | 461,000 |
|
Aug 18, 2026
|
552.55 | 552.55 | 542.61 | 545.65 | 545.65 | 173,300 |
|
Aug 17, 2026
|
560.49 | 562.63 | 554.93 | 557.62 | 557.62 | 135,400 |
|
Aug 14, 2026
|
550.97 | 561.17 | 550.00 | 560.49 | 560.49 | 114,500 |
|
Aug 13, 2026
|
560.00 | 560.00 | 547.83 | 554.25 | 554.25 | 151,600 |
|
Aug 12, 2026
|
559.65 | 561.45 | 552.19 | 555.65 | 555.65 | 226,400 |
|
Aug 11, 2026
|
560.54 | 564.59 | 548.30 | 552.48 | 552.48 | 175,200 |
|
Aug 10, 2026
|
567.54 | 569.07 | 554.72 | 556.50 | 556.50 | 189,700 |
|
Aug 7, 2026
|
571.33 | 573.68 | 559.87 | 567.25 | 567.25 | 186,700 |
|
Aug 6, 2026
|
573.56 | 582.44 | 565.05 | 566.61 | 566.61 | 254,700 |
|
Aug 5, 2026
|
564.57 | 579.63 | 560.03 | 572.17 | 572.17 | 288,200 |
|
Aug 4, 2026
|
580.24 | 580.43 | 563.75 | 565.96 | 565.96 | 273,500 |
|
Aug 3, 2026
|
556.36 | 574.86 | 549.04 | 570.27 | 570.27 | 299,000 |
|
Jul 31, 2026
|
583.98 | 597.97 | 548.46 | 551.31 | 551.31 | 413,200 |
|
Jul 30, 2026
|
562.64 | 567.65 | 556.19 | 561.90 | 561.90 | 264,800 |
|
Jul 29, 2026
|
570.95 | 570.95 | 550.27 | 550.27 | 550.27 | 277,500 |
|
Jul 28, 2026
|
583.76 | 583.76 | 569.25 | 576.37 | 576.37 | 236,900 |
|
Jul 27, 2026
|
597.79 | 602.17 | 577.82 | 584.97 | 584.97 | 221,900 |
|
Jul 24, 2026
|
595.67 | 606.35 | 593.61 | 595.07 | 595.07 | 175,800 |
|
Jul 23, 2026
|
585.89 | 598.42 | 585.89 | 595.31 | 595.31 | 206,400 |
|
Jul 22, 2026
|
581.78 | 592.38 | 581.78 | 591.50 | 591.50 | 224,900 |
|
Jul 21, 2026
|
575.68 | 586.31 | 567.92 | 585.35 | 585.35 | 211,000 |
|
Jul 20, 2026
|
579.39 | 583.98 | 565.60 | 568.90 | 568.90 | 212,800 |
|
Jul 17, 2026
|
572.21 | 584.49 | 565.01 | 575.22 | 575.22 | 492,900 |
|
Jul 16, 2026
|
584.79 | 596.66 | 576.21 | 580.27 | 580.27 | 307,000 |
|
Jul 15, 2026
|
589.49 | 593.97 | 583.99 | 590.14 | 590.14 | 210,200 |
|
Jul 14, 2026
|
594.50 | 601.24 | 585.76 | 588.18 | 588.18 | 128,600 |
|
Jul 13, 2026
|
591.59 | 599.69 | 582.18 | 584.59 | 584.59 | 134,200 |
|
Jul 10, 2026
|
593.05 | 599.79 | 585.22 | 595.49 | 595.49 | 123,200 |
|
Jul 9, 2026
|
603.23 | 608.97 | 595.45 | 595.61 | 595.61 | 188,200 |
|
Jul 8, 2026
|
594.81 | 597.99 | 588.40 | 593.89 | 593.89 | 124,400 |
|
Jul 7, 2026
|
613.36 | 613.36 | 588.03 | 600.26 | 600.26 | 203,200 |
|
Jul 6, 2026
|
606.02 | 614.19 | 605.19 | 609.60 | 609.60 | 203,500 |
|
Jul 2, 2026
|
620.18 | 624.64 | 589.90 | 604.56 | 604.56 | 255,700 |
|
Jul 1, 2026
|
639.86 | 639.86 | 620.03 | 620.47 | 620.47 | 292,200 |
|
Jun 30, 2026
|
636.39 | 648.93 | 635.00 | 644.06 | 644.06 | 242,100 |
|
Jun 29, 2026
|
627.10 | 635.61 | 624.51 | 634.78 | 634.78 | 254,700 |
|
Jun 26, 2026
|
645.93 | 646.38 | 622.45 | 630.36 | 630.36 | 560,800 |
|
Jun 25, 2026
|
645.79 | 667.69 | 640.30 | 648.89 | 648.89 | 236,100 |
|
Jun 24, 2026
|
633.52 | 648.32 | 629.15 | 638.94 | 638.94 | 195,600 |
|
Jun 23, 2026
|
631.74 | 645.46 | 627.46 | 633.44 | 633.44 | 229,900 |
|
Jun 22, 2026
|
639.43 | 646.17 | 635.64 | 645.73 | 645.73 | 238,300 |
|
Jun 18, 2026
|
635.70 | 640.02 | 628.81 | 639.18 | 639.18 | 529,400 |
|
Jun 17, 2026
|
621.08 | 631.86 | 617.03 | 625.73 | 625.73 | 289,500 |
|
Jun 16, 2026
|
621.19 | 630.07 | 618.45 | 621.08 | 621.08 | 222,000 |
|
Jun 15, 2026
|
612.94 | 620.08 | 605.45 | 616.95 | 616.95 | 306,900 |
|
Jun 12, 2026
|
614.78 | 614.78 | 600.86 | 603.64 | 603.64 | 317,900 |
|
Jun 11, 2026
|
585.34 | 609.57 | 570.00 | 607.46 | 607.46 | 251,800 |
|
Jun 10, 2026
|
591.54 | 597.44 | 575.54 | 576.74 | 576.74 | 231,700 |
|
Jun 9, 2026
|
597.42 | 603.23 | 571.00 | 592.41 | 592.41 | 377,700 |
|
Jun 8, 2026
|
594.46 | 600.10 | 587.88 | 590.97 | 590.97 | 321,300 |
|
Jun 5, 2026
|
585.17 | 594.65 | 581.04 | 590.09 | 590.09 | 302,200 |
|
Jun 4, 2026
|
583.70 | 590.60 | 577.22 | 589.76 | 589.76 | 200,700 |
|
Jun 3, 2026
|
579.38 | 597.54 | 576.79 | 584.18 | 584.18 | 431,800 |
|
Jun 2, 2026
|
568.49 | 579.09 | 564.45 | 578.34 | 578.34 | 365,800 |
|
Jun 1, 2026
|
563.27 | 571.31 | 552.54 | 566.14 | 566.14 | 231,400 |
|
May 29, 2026
|
574.69 | 582.12 | 569.96 | 571.96 | 571.96 | 280,600 |
|
May 28, 2026
|
575.71 | 579.64 | 569.00 | 577.83 | 577.83 | 213,500 |
|
May 27, 2026
|
584.00 | 584.17 | 575.73 | 577.42 | 577.42 | 216,600 |
|
May 26, 2026
|
565.78 | 585.29 | 561.86 | 584.40 | 584.40 | 273,300 |
|
May 22, 2026
|
572.12 | 572.12 | 558.33 | 559.95 | 559.95 | 282,200 |
|
May 21, 2026
|
568.73 | 571.91 | 561.11 | 566.96 | 566.96 | 172,300 |
|
May 20, 2026
|
569.05 | 577.38 | 565.00 | 571.05 | 571.05 | 196,400 |
|
May 19, 2026
|
548.19 | 572.08 | 545.76 | 565.22 | 565.22 | 326,900 |
|
May 18, 2026
|
571.74 | 574.25 | 545.51 | 551.12 | 551.12 | 445,300 |
|
May 15, 2026
|
609.92 | 617.38 | 565.71 | 569.06 | 569.06 | 525,500 |
|
May 14, 2026
|
624.88 | 628.95 | 607.83 | 611.93 | 611.93 | 428,000 |
|
May 13, 2026
|
614.20 | 620.72 | 606.78 | 618.91 | 618.91 | 268,500 |
|
May 12, 2026
|
614.53 | 620.36 | 601.03 | 613.10 | 613.10 | 227,000 |
|
May 11, 2026
|
607.63 | 619.47 | 603.68 | 613.59 | 613.59 | 191,500 |
|
May 8, 2026
|
614.48 | 618.17 | 604.38 | 605.99 | 605.99 | 174,700 |
|
May 7, 2026
|
627.51 | 632.00 | 611.18 | 611.54 | 611.54 | 180,900 |
|
May 6, 2026
|
620.05 | 631.88 | 619.23 | 623.19 | 623.19 | 215,300 |
|
May 5, 2026
|
598.31 | 608.15 | 596.72 | 607.50 | 607.50 | 217,500 |
|
May 4, 2026
|
593.27 | 598.14 | 587.85 | 593.12 | 593.12 | 151,600 |
|
May 1, 2026
|
598.19 | 599.76 | 585.07 | 595.76 | 595.76 | 200,400 |
|
Apr 30, 2026
|
594.96 | 602.47 | 590.28 | 599.09 | 599.09 | 191,300 |
|
Apr 29, 2026
|
589.61 | 593.58 | 580.96 | 584.49 | 584.49 | 167,400 |
|
Apr 28, 2026
|
590.27 | 594.84 | 583.28 | 594.39 | 594.39 | 194,700 |
|
Apr 27, 2026
|
590.50 | 593.55 | 584.05 | 591.00 | 591.00 | 210,900 |
|
Apr 24, 2026
|
599.45 | 604.71 | 589.25 | 589.51 | 589.51 | 152,400 |
|
Apr 23, 2026
|
592.46 | 607.45 | 587.00 | 601.39 | 601.39 | 138,500 |
|
Apr 22, 2026
|
594.86 | 597.02 | 584.42 | 588.74 | 588.74 | 196,700 |
|
Apr 21, 2026
|
597.03 | 604.80 | 588.88 | 591.32 | 591.32 | 172,900 |
|
Apr 20, 2026
|
586.79 | 597.80 | 582.70 | 596.86 | 596.86 | 138,000 |
|
Apr 17, 2026
|
577.94 | 597.36 | 577.94 | 589.77 | 589.77 | 364,400 |
|
Apr 16, 2026
|
585.78 | 588.75 | 567.20 | 571.61 | 571.61 | 274,800 |
|
Apr 15, 2026
|
594.94 | 596.25 | 579.68 | 586.98 | 586.98 | 182,800 |
|
Apr 14, 2026
|
596.51 | 603.67 | 591.69 | 598.23 | 598.23 | 185,300 |
|
Apr 13, 2026
|
597.00 | 601.44 | 590.35 | 595.74 | 595.74 | 126,500 |
|
Apr 10, 2026
|
595.25 | 599.72 | 591.86 | 598.30 | 598.30 | 175,000 |
|
Apr 9, 2026
|
578.93 | 597.99 | 578.00 | 595.11 | 595.11 | 184,700 |
|
Apr 8, 2026
|
573.97 | 585.46 | 573.97 | 580.55 | 580.55 | 206,800 |
|
Apr 7, 2026
|
551.31 | 555.38 | 544.50 | 553.31 | 553.31 | 173,300 |
|
Apr 6, 2026
|
548.79 | 552.89 | 539.19 | 552.40 | 552.40 | 130,000 |
|
Apr 2, 2026
|
541.86 | 557.18 | 535.57 | 548.11 | 548.11 | 132,600 |
|
Apr 1, 2026
|
549.30 | 559.82 | 546.68 | 551.99 | 551.99 | 136,800 |
|
Mar 31, 2026
|
532.21 | 548.24 | 529.64 | 543.12 | 543.12 | 132,300 |
|
Mar 30, 2026
|
537.64 | 537.64 | 520.68 | 524.38 | 524.38 | 173,300 |
|
Mar 27, 2026
|
545.86 | 548.51 | 529.42 | 532.25 | 532.25 | 175,600 |
|
Mar 26, 2026
|
555.77 | 560.67 | 548.51 | 548.95 | 548.95 | 213,800 |
|
Mar 25, 2026
|
560.00 | 567.51 | 556.72 | 561.66 | 561.66 | 179,100 |
|
Mar 24, 2026
|
531.88 | 555.10 | 531.88 | 552.23 | 552.23 | 178,600 |
|
Mar 23, 2026
|
546.79 | 549.91 | 525.05 | 537.20 | 537.20 | 227,600 |
|
Mar 20, 2026
|
538.13 | 544.63 | 525.55 | 531.11 | 531.11 | 344,600 |
|
Mar 19, 2026
|
541.33 | 547.28 | 535.43 | 540.83 | 540.83 | 205,500 |
|
Mar 18, 2026
|
543.92 | 557.89 | 543.92 | 547.81 | 547.81 | 173,500 |
|
Mar 17, 2026
|
549.15 | 553.88 | 540.41 | 544.55 | 544.55 | 107,800 |
|
Mar 16, 2026
|
543.08 | 550.42 | 541.63 | 546.91 | 546.91 | 142,600 |
|
Mar 13, 2026
|
552.07 | 554.57 | 533.96 | 536.37 | 536.37 | 194,800 |
|
Mar 12, 2026
|
557.75 | 558.71 | 544.46 | 547.31 | 547.31 | 159,300 |
|
Mar 11, 2026
|
556.79 | 568.00 | 551.41 | 559.52 | 559.52 | 170,900 |
|
Mar 10, 2026
|
564.39 | 573.18 | 559.30 | 560.28 | 560.28 | 195,700 |
|
Mar 9, 2026
|
545.39 | 567.02 | 536.32 | 565.64 | 565.64 | 172,600 |
|
Mar 6, 2026
|
556.12 | 558.41 | 546.36 | 552.91 | 552.91 | 151,300 |
|
Mar 5, 2026
|
565.20 | 570.14 | 558.18 | 566.06 | 566.06 | 231,900 |
|
Mar 4, 2026
|
568.90 | 573.62 | 562.80 | 570.08 | 570.08 | 224,800 |
|
Mar 3, 2026
|
570.45 | 574.73 | 559.52 | 568.58 | 568.58 | 173,100 |
|
Mar 2, 2026
|
575.44 | 589.17 | 568.69 | 584.89 | 584.89 | 197,100 |
|
Feb 27, 2026
|
571.77 | 581.87 | 565.14 | 575.92 | 575.92 | 197,700 |
|
Feb 26, 2026
|
567.29 | 576.72 | 557.43 | 576.50 | 576.50 | 208,000 |
|
Feb 25, 2026
|
573.83 | 574.68 | 557.96 | 565.44 | 565.44 | 198,800 |
|
Feb 24, 2026
|
563.00 | 571.93 | 562.61 | 571.57 | 571.57 | 170,100 |
|
Feb 23, 2026
|
559.18 | 563.51 | 550.00 | 562.54 | 562.54 | 257,500 |
|
Feb 20, 2026
|
550.55 | 559.67 | 547.45 | 559.18 | 559.18 | 139,000 |
|
Feb 19, 2026
|
549.11 | 555.63 | 548.64 | 551.42 | 551.42 | 166,600 |
|
Feb 18, 2026
|
558.59 | 564.70 | 549.57 | 551.65 | 551.65 | 177,300 |
|
Feb 17, 2026
|
550.00 | 559.59 | 545.51 | 552.93 | 552.93 | 116,000 |
|
Feb 13, 2026
|
551.22 | 558.26 | 549.88 | 552.44 | 552.44 | 163,400 |
|
Feb 12, 2026
|
559.42 | 563.51 | 546.96 | 550.40 | 550.40 | 222,400 |
|
Feb 11, 2026
|
551.57 | 560.32 | 550.42 | 550.53 | 550.53 | 413,500 |
|
Feb 10, 2026
|
548.43 | 553.75 | 539.37 | 547.51 | 547.51 | 241,500 |
|
Feb 9, 2026
|
543.85 | 552.98 | 541.95 | 548.20 | 548.20 | 238,600 |
|
Feb 6, 2026
|
542.91 | 554.59 | 529.00 | 544.02 | 544.02 | 367,700 |
|
Feb 5, 2026
|
493.46 | 528.74 | 492.40 | 520.16 | 520.16 | 377,300 |
|
Feb 4, 2026
|
516.18 | 522.07 | 509.85 | 516.78 | 516.78 | 346,300 |
|
Feb 3, 2026
|
510.00 | 517.92 | 508.41 | 516.10 | 516.10 | 213,800 |
|
Feb 2, 2026
|
499.00 | 507.31 | 498.33 | 507.13 | 507.13 | 198,200 |
|
Jan 30, 2026
|
506.70 | 515.78 | 498.83 | 499.67 | 499.67 | 295,800 |
|
Jan 29, 2026
|
514.42 | 515.95 | 503.38 | 511.98 | 511.98 | 155,700 |
|
Jan 28, 2026
|
503.24 | 512.82 | 498.02 | 508.95 | 508.95 | 260,700 |
|
Jan 27, 2026
|
505.73 | 510.12 | 502.03 | 504.54 | 504.54 | 139,600 |
|
Jan 26, 2026
|
504.85 | 508.41 | 503.25 | 504.50 | 504.50 | 144,700 |
|
Jan 23, 2026
|
504.51 | 508.70 | 495.20 | 504.07 | 504.07 | 176,100 |
|
Jan 22, 2026
|
508.43 | 511.40 | 499.83 | 504.99 | 504.99 | 166,000 |
|
Jan 21, 2026
|
502.20 | 509.27 | 496.22 | 504.71 | 504.71 | 199,000 |
|
Jan 20, 2026
|
494.64 | 501.10 | 493.75 | 495.29 | 495.29 | 149,300 |
|
Jan 16, 2026
|
499.24 | 501.64 | 493.63 | 498.82 | 498.82 | 268,400 |
|
Jan 15, 2026
|
490.00 | 502.34 | 486.18 | 497.06 | 497.06 | 125,300 |
|
Jan 14, 2026
|
492.36 | 492.36 | 482.65 | 489.33 | 489.33 | 204,900 |
|
Jan 13, 2026
|
490.00 | 491.83 | 481.92 | 489.97 | 489.97 | 196,700 |
|
Jan 12, 2026
|
484.67 | 489.93 | 483.55 | 488.31 | 488.31 | 140,700 |
|
Jan 9, 2026
|
485.00 | 493.13 | 482.10 | 487.16 | 487.16 | 194,500 |
|
Jan 8, 2026
|
468.75 | 485.18 | 468.75 | 485.00 | 485.00 | 386,200 |
|
Jan 7, 2026
|
476.12 | 482.48 | 467.01 | 467.37 | 467.37 | 205,600 |
|
Jan 6, 2026
|
464.64 | 476.37 | 458.29 | 475.70 | 475.70 | 165,500 |
|
Jan 5, 2026
|
458.82 | 468.03 | 458.82 | 461.21 | 461.21 | 213,200 |
|
Jan 2, 2026
|
449.53 | 458.91 | 447.35 | 458.79 | 458.79 | 152,400 |
|
Dec 31, 2025
|
451.49 | 453.77 | 448.36 | 448.43 | 448.43 | 123,100 |
|
Dec 30, 2025
|
455.98 | 459.97 | 452.21 | 452.89 | 452.89 | 120,300 |
|
Dec 29, 2025
|
455.83 | 459.18 | 452.71 | 456.90 | 456.90 | 135,000 |
|
Dec 26, 2025
|
460.11 | 461.58 | 454.40 | 456.33 | 456.33 | 100,400 |
|
Dec 24, 2025
|
459.80 | 461.85 | 456.83 | 458.38 | 458.38 | 81,400 |
|
Dec 23, 2025
|
458.58 | 463.15 | 455.10 | 457.07 | 457.07 | 233,200 |
|
Dec 22, 2025
|
453.55 | 461.52 | 450.00 | 459.83 | 459.83 | 185,900 |
|
Dec 19, 2025
|
449.24 | 453.38 | 446.40 | 451.06 | 451.06 | 313,600 |
|
Dec 18, 2025
|
449.38 | 454.70 | 447.66 | 449.77 | 449.77 | 197,800 |
|
Dec 17, 2025
|
450.20 | 453.84 | 440.32 | 444.99 | 444.99 | 309,900 |
|
Dec 16, 2025
|
460.16 | 461.58 | 449.74 | 451.17 | 451.17 | 292,800 |
|
Dec 15, 2025
|
461.46 | 465.80 | 456.88 | 462.59 | 462.59 | 256,900 |
|
Dec 12, 2025
|
458.50 | 461.85 | 454.41 | 460.17 | 460.17 | 174,300 |
|
Dec 11, 2025
|
449.51 | 458.31 | 445.85 | 458.15 | 458.15 | 201,900 |
|
Dec 10, 2025
|
441.00 | 453.41 | 425.91 | 447.58 | 447.58 | 250,400 |
|
Dec 9, 2025
|
443.00 | 445.79 | 436.18 | 436.50 | 436.50 | 191,400 |
|
Dec 8, 2025
|
442.00 | 448.35 | 440.59 | 443.51 | 443.51 | 210,200 |
|
Dec 5, 2025
|
443.41 | 448.17 | 440.30 | 443.44 | 443.44 | 126,400 |
|
Dec 4, 2025
|
436.85 | 444.43 | 433.15 | 443.22 | 443.22 | 91,600 |
|
Dec 3, 2025
|
441.05 | 445.09 | 431.72 | 438.15 | 438.15 | 167,200 |
|
Dec 2, 2025
|
443.30 | 448.31 | 437.69 | 440.04 | 440.04 | 196,300 |
|
Dec 1, 2025
|
440.29 | 446.75 | 439.02 | 441.76 | 441.76 | 134,900 |
|
Nov 28, 2025
|
444.83 | 447.63 | 442.50 | 444.97 | 444.97 | 40,800 |
|
Nov 26, 2025
|
441.07 | 449.60 | 441.07 | 443.29 | 443.29 | 198,200 |
|
Nov 25, 2025
|
431.26 | 443.62 | 429.89 | 442.95 | 442.95 | 182,300 |
|
Nov 24, 2025
|
426.16 | 435.02 | 425.58 | 430.00 | 430.00 | 219,700 |
|
Nov 21, 2025
|
427.81 | 430.45 | 418.05 | 426.16 | 426.16 | 203,200 |
|
Nov 20, 2025
|
436.28 | 439.95 | 421.04 | 427.81 | 427.81 | 125,800 |
|
Nov 19, 2025
|
425.08 | 430.89 | 422.71 | 430.24 | 430.24 | 152,100 |
|
Nov 18, 2025
|
428.47 | 431.00 | 421.71 | 423.39 | 423.39 | 220,600 |
|
Nov 17, 2025
|
433.38 | 434.59 | 424.72 | 429.28 | 429.28 | 129,400 |
|
Nov 14, 2025
|
425.74 | 437.67 | 420.00 | 432.04 | 432.04 | 131,300 |
|
Nov 13, 2025
|
441.95 | 445.54 | 430.27 | 431.55 | 431.55 | 218,300 |
|
Nov 12, 2025
|
444.02 | 448.74 | 440.12 | 445.34 | 445.34 | 203,600 |
|
Nov 11, 2025
|
441.04 | 444.21 | 437.06 | 442.47 | 442.47 | 173,400 |
|
Nov 10, 2025
|
438.02 | 442.64 | 435.32 | 441.04 | 441.04 | 165,000 |
|
Nov 7, 2025
|
427.89 | 436.93 | 422.62 | 434.25 | 434.25 | 223,300 |
|
Nov 6, 2025
|
435.24 | 439.10 | 429.62 | 431.93 | 431.93 | 153,000 |
|
Nov 5, 2025
|
427.69 | 437.25 | 426.08 | 431.36 | 431.36 | 170,100 |
|
Nov 4, 2025
|
425.24 | 430.11 | 422.14 | 427.24 | 427.24 | 151,800 |
|
Nov 3, 2025
|
431.42 | 431.42 | 416.30 | 428.40 | 428.40 | 259,200 |
|
Oct 31, 2025
|
410.00 | 432.89 | 406.90 | 428.53 | 428.53 | 499,100 |
|
Oct 30, 2025
|
409.09 | 416.16 | 401.90 | 406.45 | 406.45 | 281,700 |
|
Oct 29, 2025
|
409.75 | 415.52 | 406.07 | 408.94 | 408.94 | 203,600 |
|
Oct 28, 2025
|
412.72 | 415.62 | 406.50 | 408.15 | 408.15 | 199,100 |
|
Oct 27, 2025
|
413.84 | 416.88 | 408.88 | 411.08 | 411.08 | 162,900 |
|
Oct 24, 2025
|
408.93 | 412.65 | 406.57 | 412.19 | 412.19 | 153,000 |
|
Oct 23, 2025
|
396.44 | 407.73 | 395.90 | 407.30 | 407.30 | 206,200 |
|
Oct 22, 2025
|
392.16 | 396.86 | 390.55 | 393.88 | 393.88 | 301,400 |
|
Oct 21, 2025
|
385.71 | 394.32 | 384.81 | 392.33 | 392.33 | 141,700 |
|
Oct 20, 2025
|
375.93 | 390.20 | 375.93 | 387.73 | 387.73 | 408,300 |
|
Oct 17, 2025
|
366.98 | 372.95 | 366.98 | 372.85 | 372.85 | 321,400 |
|
Oct 16, 2025
|
374.20 | 375.14 | 364.50 | 369.71 | 369.71 | 437,300 |
|
Oct 15, 2025
|
380.59 | 385.29 | 371.28 | 372.71 | 372.71 | 237,300 |
|
Oct 14, 2025
|
377.82 | 387.85 | 374.20 | 383.98 | 383.98 | 326,100 |
|
Oct 13, 2025
|
375.87 | 384.44 | 373.01 | 380.76 | 380.76 | 388,100 |
|
Oct 10, 2025
|
384.52 | 390.00 | 372.64 | 372.64 | 372.64 | 345,200 |
|
Oct 9, 2025
|
383.72 | 384.91 | 376.72 | 384.43 | 384.43 | 271,900 |
|
Oct 8, 2025
|
376.72 | 385.31 | 373.17 | 382.19 | 382.19 | 132,200 |
|
Oct 7, 2025
|
375.96 | 380.23 | 369.08 | 373.47 | 373.47 | 114,900 |
|
Oct 6, 2025
|
374.54 | 378.83 | 370.53 | 374.45 | 374.45 | 147,900 |
|
Oct 3, 2025
|
376.49 | 380.10 | 373.66 | 373.99 | 373.99 | 209,400 |
|
Oct 2, 2025
|
384.99 | 387.36 | 367.81 | 374.99 | 374.99 | 306,600 |
|
Oct 1, 2025
|
386.92 | 389.49 | 384.03 | 384.80 | 384.80 | 172,800 |
|
Sep 30, 2025
|
384.42 | 391.97 | 382.15 | 390.29 | 390.29 | 153,700 |
|
Sep 29, 2025
|
387.72 | 388.06 | 381.28 | 384.30 | 384.30 | 341,700 |
|
Sep 26, 2025
|
380.96 | 386.40 | 377.08 | 384.82 | 384.82 | 112,500 |
|
Sep 25, 2025
|
375.50 | 380.69 | 374.02 | 379.44 | 379.44 | 99,900 |
|
Sep 24, 2025
|
383.50 | 383.67 | 377.40 | 378.54 | 378.54 | 149,900 |
|
Sep 23, 2025
|
383.81 | 389.65 | 380.91 | 383.70 | 383.70 | 135,900 |
|
Sep 22, 2025
|
378.70 | 385.15 | 376.25 | 383.50 | 383.50 | 189,800 |
|
Sep 19, 2025
|
385.32 | 386.26 | 377.83 | 379.98 | 379.98 | 520,400 |
|
Sep 18, 2025
|
381.31 | 387.30 | 380.79 | 384.72 | 384.72 | 119,300 |
|
Sep 17, 2025
|
380.24 | 386.43 | 375.84 | 379.79 | 379.79 | 218,200 |
|
Sep 16, 2025
|
381.45 | 382.50 | 373.81 | 378.73 | 378.73 | 186,500 |
|
Sep 15, 2025
|
375.50 | 382.92 | 373.30 | 382.27 | 382.27 | 203,500 |
|
Sep 12, 2025
|
385.11 | 385.93 | 374.77 | 375.10 | 375.10 | 133,600 |
|
Sep 11, 2025
|
377.77 | 385.75 | 375.93 | 385.08 | 385.08 | 186,200 |
|
Sep 10, 2025
|
375.20 | 379.25 | 371.43 | 378.08 | 378.08 | 169,700 |
|
Sep 9, 2025
|
380.38 | 380.38 | 369.88 | 374.88 | 374.88 | 185,800 |
|
Sep 8, 2025
|
388.29 | 389.22 | 380.98 | 381.97 | 381.97 | 256,800 |
|
Sep 5, 2025
|
393.80 | 393.88 | 386.17 | 387.48 | 387.48 | 121,700 |
