RBC Bearings INC (RBC) stock
RBCNYSEBall & Roller BearingsFiscal year ends March 29
Financials through Q2 FY2027, quarter ended Sep 26, 2026Last filing: 10-Q on Oct 30, 2026Score 15/307% above fair value
$462.21−33.53 (-6.76%)
Close on Oct 30, 2026Market cap $14.63BP/E 41.3Yield –
Price history
RBC Bearings share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$462.21
-6.76% on the day
52-week range
$401.90 – $667.69
-30.8% from the high
Change over 52 weeks
+13.7%
From $406.45 on Oct 30, 2025
Average volume
276,224
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $476.16 | $496.62 | $457.90 | $462.21 | -2.07% | 1,453,587 |
| Oct 19, 2026 | $503.54 | $508.81 | $465.72 | $471.98 | -5.32% | 1,763,134 |
| Oct 12, 2026 | $503.02 | $514.74 | $489.31 | $498.52 | -1.02% | 1,652,343 |
| Oct 5, 2026 | $514.04 | $521.97 | $490.44 | $503.68 | -2.30% | 1,271,592 |
| Sep 28, 2026 | $504.97 | $518.91 | $495.39 | $515.56 | +1.87% | 1,242,868 |
| Sep 21, 2026 | $504.76 | $510.33 | $490.86 | $506.10 | +1.02% | 1,555,372 |
| Sep 14, 2026 | $486.60 | $506.81 | $475.91 | $501.01 | +1.25% | 2,414,556 |
| Sep 8, 2026 | $486.84 | $496.75 | $471.57 | $494.83 | +1.29% | 1,078,141 |
| Aug 31, 2026 | $499.58 | $503.24 | $481.42 | $488.54 | -2.41% | 1,149,550 |
| Aug 24, 2026 | $505.09 | $517.53 | $492.81 | $500.62 | -0.99% | 1,367,417 |
| Aug 17, 2026 | $560.49 | $562.63 | $497.98 | $505.63 | -9.79% | 1,349,563 |
| Aug 10, 2026 | $567.54 | $569.07 | $547.83 | $560.49 | -1.19% | 857,320 |
| Aug 3, 2026 | $556.36 | $582.44 | $549.04 | $567.25 | +2.89% | 1,302,188 |
| Jul 27, 2026 | $597.79 | $602.17 | $548.46 | $551.31 | -7.35% | 1,414,474 |
| Jul 20, 2026 | $579.39 | $606.35 | $565.60 | $595.07 | +3.45% | 1,030,975 |
| Jul 13, 2026 | $591.59 | $601.24 | $565.01 | $575.22 | -3.40% | 1,272,967 |
| Jul 6, 2026 | $606.02 | $614.19 | $585.22 | $595.49 | -1.50% | 842,512 |
| Jun 29, 2026 | $627.10 | $648.93 | $589.90 | $604.56 | -4.09% | 1,044,730 |
| Jun 22, 2026 | $639.43 | $667.69 | $622.45 | $630.36 | -1.38% | 1,460,731 |
| Jun 15, 2026 | $612.94 | $640.02 | $605.45 | $639.18 | +5.89% | 1,347,899 |
| Jun 8, 2026 | $594.46 | $614.78 | $570.00 | $603.64 | +2.30% | 1,500,426 |
| Jun 1, 2026 | $563.27 | $597.54 | $552.54 | $590.09 | +3.17% | 1,531,965 |
| May 26, 2026 | $565.78 | $585.29 | $561.86 | $571.96 | +2.14% | 984,084 |
| May 18, 2026 | $571.74 | $577.38 | $545.51 | $559.95 | -1.60% | 1,423,228 |
| May 11, 2026 | $607.63 | $628.95 | $565.71 | $569.06 | -6.09% | 1,640,805 |
| May 4, 2026 | $593.27 | $632.00 | $587.85 | $605.99 | +1.72% | 939,989 |
| Apr 27, 2026 | $590.50 | $602.47 | $580.96 | $595.76 | +1.06% | 964,981 |
| Apr 20, 2026 | $586.79 | $607.45 | $582.70 | $589.51 | -0.04% | 798,503 |
| Apr 13, 2026 | $597.00 | $603.67 | $567.20 | $589.77 | -1.43% | 1,133,909 |
| Apr 6, 2026 | $548.79 | $599.72 | $539.19 | $598.30 | +9.16% | 869,756 |
| Mar 30, 2026 | $537.64 | $559.82 | $520.68 | $548.11 | +2.98% | 575,091 |
| Mar 23, 2026 | $546.79 | $567.51 | $525.05 | $532.25 | +0.21% | 974,776 |
| Mar 16, 2026 | $543.08 | $557.89 | $525.55 | $531.11 | -0.98% | 974,132 |
| Mar 9, 2026 | $545.39 | $573.18 | $533.96 | $536.37 | -2.99% | 893,211 |
| Mar 2, 2026 | $575.44 | $589.17 | $546.36 | $552.91 | -4.00% | 978,462 |
| Feb 23, 2026 | $559.18 | $581.87 | $550.00 | $575.92 | +2.99% | 1,032,300 |
| Feb 17, 2026 | $550.00 | $564.70 | $545.51 | $559.18 | +1.22% | 598,940 |
| Feb 9, 2026 | $543.85 | $563.51 | $539.37 | $552.44 | +1.55% | 1,279,413 |
| Feb 2, 2026 | $499.00 | $554.59 | $492.40 | $544.02 | +8.88% | 1,503,280 |
| Jan 26, 2026 | $504.85 | $515.95 | $498.02 | $499.67 | -0.87% | 996,597 |
| Jan 20, 2026 | $494.64 | $511.40 | $493.75 | $504.07 | +1.05% | 690,357 |
| Jan 12, 2026 | $484.67 | $502.34 | $481.92 | $498.82 | +2.39% | 936,063 |
| Jan 5, 2026 | $458.82 | $493.13 | $458.29 | $487.16 | +6.18% | 1,165,003 |
| Dec 29, 2025 | $455.83 | $459.97 | $447.35 | $458.79 | +0.54% | 530,703 |
| Dec 22, 2025 | $453.55 | $463.15 | $450.00 | $456.33 | +1.17% | 600,798 |
| Dec 15, 2025 | $461.46 | $465.80 | $440.32 | $451.06 | -1.98% | 1,371,104 |
| Dec 8, 2025 | $442.00 | $461.85 | $425.91 | $460.17 | +3.77% | 1,028,152 |
| Dec 1, 2025 | $440.29 | $448.31 | $431.72 | $443.44 | -0.34% | 716,419 |
| Nov 24, 2025 | $426.16 | $449.60 | $425.58 | $444.97 | +4.41% | 641,029 |
| Nov 17, 2025 | $433.38 | $439.95 | $418.05 | $426.16 | -1.36% | 831,288 |
| Nov 10, 2025 | $438.02 | $448.74 | $420.00 | $432.04 | -0.51% | 891,666 |
| Nov 3, 2025 | $431.42 | $439.10 | $416.30 | $434.25 | +1.33% | 957,376 |
| Oct 27, 2025 | $413.84 | $432.89 | $401.90 | $428.53 | +3.96% | 1,346,384 |
| Oct 20, 2025 | $375.93 | $412.65 | $375.93 | $412.19 | +10.55% | 1,210,632 |
| Oct 13, 2025 | $375.87 | $387.85 | $364.50 | $372.85 | +0.06% | 1,710,269 |
| Oct 6, 2025 | $374.54 | $390.00 | $369.08 | $372.64 | -0.36% | 1,012,080 |
| Sep 29, 2025 | $387.72 | $391.97 | $367.81 | $373.99 | -2.81% | 1,184,118 |
| Sep 22, 2025 | $378.70 | $389.65 | $374.02 | $384.82 | +1.27% | 688,041 |
| Sep 15, 2025 | $375.50 | $387.30 | $373.30 | $379.98 | +1.30% | 1,247,901 |
| Sep 8, 2025 | $388.29 | $389.22 | $369.88 | $375.10 | -3.20% | 932,018 |
| Sep 2, 2025 | $385.54 | $393.88 | $380.03 | $387.48 | -0.64% | 481,340 |
| Aug 25, 2025 | $403.17 | $405.83 | $386.88 | $389.96 | -2.89% | 971,954 |
| Aug 18, 2025 | $394.75 | $404.24 | $388.58 | $401.56 | +1.73% | 904,590 |
| Aug 11, 2025 | $397.12 | $411.12 | $389.97 | $394.75 | -0.83% | 712,451 |
| Aug 4, 2025 | $403.40 | $416.33 | $398.05 | $398.07 | -0.43% | 963,915 |
| Jul 28, 2025 | $389.92 | $405.18 | $374.64 | $399.80 | +2.94% | 976,681 |
| Jul 21, 2025 | $398.11 | $399.06 | $384.74 | $388.37 | -2.26% | 574,111 |
| Jul 14, 2025 | $378.66 | $402.22 | $374.86 | $397.33 | +5.05% | 928,467 |
| Jul 7, 2025 | $388.59 | $392.33 | $375.10 | $378.24 | -2.66% | 815,698 |
| Jun 30, 2025 | $381.92 | $390.14 | $378.97 | $388.59 | +1.90% | 686,270 |
| Jun 23, 2025 | $372.89 | $393.51 | $370.74 | $381.36 | +2.38% | 1,212,415 |
| Jun 16, 2025 | $374.47 | $377.00 | $363.05 | $372.50 | +0.53% | 639,332 |
| Jun 9, 2025 | $382.85 | $383.69 | $367.88 | $370.55 | -2.82% | 830,641 |
| Jun 2, 2025 | $364.70 | $386.41 | $355.47 | $381.30 | +4.22% | 842,788 |
| May 26, 2025 | $355.32 | $376.12 | $351.19 | $365.87 | +1.49% | 805,437 |
| May 19, 2025 | $363.23 | $380.49 | $351.19 | $360.50 | -2.08% | 918,738 |
| May 12, 2025 | $360.51 | $372.95 | $350.59 | $368.17 | +5.42% | 1,044,978 |
| May 5, 2025 | $342.99 | $354.15 | $337.43 | $349.25 | +1.32% | 509,726 |
| Apr 28, 2025 | $329.13 | $346.02 | $319.88 | $344.69 | +5.37% | 744,100 |
| Apr 21, 2025 | $317.59 | $337.29 | $310.95 | $327.13 | +1.69% | 686,591 |
| Apr 14, 2025 | $336.15 | $339.02 | $315.67 | $321.68 | -3.35% | 816,765 |
| Apr 7, 2025 | $297.28 | $339.45 | $297.28 | $332.83 | +7.77% | 1,256,887 |
| Mar 31, 2025 | $321.24 | $337.63 | $298.65 | $308.82 | -5.15% | 1,236,143 |
| Mar 24, 2025 | $335.49 | $339.91 | $323.01 | $325.60 | -1.34% | 745,347 |
| Mar 17, 2025 | $336.29 | $349.01 | $326.66 | $330.02 | -1.92% | 961,195 |
| Mar 10, 2025 | $348.96 | $351.91 | $329.48 | $336.48 | -4.68% | 746,708 |
| Mar 3, 2025 | $361.73 | $363.69 | $341.01 | $353.01 | -1.72% | 507,261 |
| Feb 24, 2025 | $357.19 | $363.23 | $353.26 | $359.20 | +0.59% | 666,182 |
| Feb 18, 2025 | $365.20 | $372.83 | $355.75 | $357.11 | -2.04% | 416,101 |
| Feb 10, 2025 | $364.17 | $366.45 | $359.48 | $364.56 | +0.68% | 630,273 |
| Feb 3, 2025 | $349.61 | $372.51 | $345.37 | $362.10 | +3.83% | 1,458,563 |
| Jan 27, 2025 | $314.01 | $364.96 | $309.42 | $348.75 | +10.99% | 769,058 |
| Jan 21, 2025 | $316.04 | $326.54 | $313.88 | $314.23 | +0.69% | 703,409 |
| Jan 13, 2025 | $291.64 | $312.78 | $290.56 | $312.09 | +6.02% | 519,497 |
| Jan 6, 2025 | $302.53 | $306.40 | $291.84 | $294.36 | -2.42% | 383,853 |
| Dec 30, 2024 | $297.89 | $303.20 | $295.03 | $301.65 | +0.49% | 485,803 |
| Dec 23, 2024 | $307.33 | $307.44 | $299.10 | $300.19 | -1.99% | 609,018 |
| Dec 16, 2024 | $327.94 | $331.44 | $305.48 | $306.28 | -6.50% | 1,950,010 |
| Dec 9, 2024 | $336.18 | $339.60 | $323.76 | $327.58 | -2.04% | 704,792 |
| Dec 2, 2024 | $335.59 | $346.78 | $332.49 | $334.39 | -0.21% | 642,284 |
| Nov 25, 2024 | $338.84 | $343.92 | $334.63 | $335.11 | -0.51% | 768,277 |
| Nov 18, 2024 | $314.87 | $337.19 | $312.51 | $336.82 | +7.45% | 792,158 |
| Nov 11, 2024 | $322.97 | $328.39 | $309.87 | $313.48 | -1.99% | 632,606 |
| Nov 4, 2024 | $283.80 | $322.12 | $283.47 | $319.85 | +12.11% | 805,189 |
| Oct 28, 2024 | $290.69 | $293.19 | $272.50 | $285.30 | -1.23% | 683,150 |
| Oct 21, 2024 | $286.83 | $292.21 | $281.37 | $288.84 | +0.26% | 516,978 |
| Oct 14, 2024 | $280.99 | $292.70 | $278.98 | $288.10 | +2.57% | 751,499 |
| Oct 7, 2024 | $290.18 | $290.44 | $275.38 | $280.88 | -3.97% | 629,713 |
| Sep 30, 2024 | $298.01 | $303.17 | $291.04 | $292.48 | -2.46% | 907,173 |
| Sep 23, 2024 | $295.80 | $306.40 | $293.99 | $299.87 | +1.50% | 972,267 |
| Sep 16, 2024 | $287.88 | $299.84 | $286.80 | $295.45 | +2.77% | 765,740 |
| Sep 9, 2024 | $284.06 | $291.93 | $274.85 | $287.49 | +1.73% | 530,195 |
| Sep 3, 2024 | $296.07 | $296.09 | $280.67 | $282.59 | -5.12% | 392,857 |
| Aug 26, 2024 | $296.22 | $301.65 | $291.45 | $297.85 | +1.00% | 539,352 |
| Aug 19, 2024 | $286.65 | $296.30 | $284.24 | $294.90 | +3.12% | 425,811 |
| Aug 12, 2024 | $278.26 | $293.00 | $273.18 | $285.98 | +3.09% | 627,269 |
| Aug 5, 2024 | $265.88 | $280.51 | $260.53 | $277.42 | +0.31% | 922,553 |
| Jul 29, 2024 | $292.17 | $297.25 | $273.16 | $276.55 | -5.30% | 936,062 |
| Jul 22, 2024 | $288.61 | $296.09 | $283.82 | $292.02 | +1.72% | 652,672 |
| Jul 15, 2024 | $294.35 | $309.01 | $286.70 | $287.09 | -1.90% | 1,026,692 |
| Jul 8, 2024 | $275.05 | $295.97 | $275.00 | $292.66 | +7.11% | 894,997 |
| Jul 1, 2024 | $272.80 | $274.16 | $267.72 | $273.24 | +1.28% | 503,499 |
| Jun 24, 2024 | $275.91 | $278.95 | $267.03 | $269.78 | -1.83% | 1,086,986 |
| Jun 17, 2024 | $272.28 | $277.60 | $268.36 | $274.80 | +0.90% | 662,918 |
| Jun 10, 2024 | $277.15 | $280.71 | $269.25 | $272.34 | -2.71% | 685,070 |
| Jun 3, 2024 | $297.83 | $299.25 | $277.80 | $279.92 | -5.20% | 794,564 |
| May 28, 2024 | $292.50 | $296.46 | $285.31 | $295.28 | +1.29% | 589,138 |
| May 20, 2024 | $291.29 | $298.50 | $289.54 | $291.52 | +0.77% | 1,034,418 |
| May 13, 2024 | $273.48 | $289.28 | $266.58 | $289.28 | +6.53% | 1,120,189 |
| May 6, 2024 | $252.40 | $271.56 | $252.40 | $271.56 | +8.63% | 857,078 |
| Apr 29, 2024 | $246.42 | $255.12 | $243.50 | $249.99 | +2.02% | 837,349 |
| Apr 22, 2024 | $245.59 | $247.99 | $241.43 | $245.03 | +0.07% | 747,233 |
| Apr 15, 2024 | $257.25 | $257.82 | $242.12 | $244.86 | -3.88% | 879,239 |
| Apr 8, 2024 | $267.43 | $270.70 | $252.76 | $254.74 | -4.24% | 544,122 |
| Apr 1, 2024 | $270.74 | $270.74 | $261.01 | $266.03 | -1.60% | 508,202 |
| Mar 25, 2024 | $265.81 | $272.15 | $262.69 | $270.35 | +2.07% | 379,462 |
| Mar 18, 2024 | $263.03 | $271.37 | $259.45 | $264.87 | +0.92% | 475,328 |
| Mar 11, 2024 | $267.41 | $270.07 | $258.46 | $262.45 | -2.09% | 753,656 |
| Mar 4, 2024 | $267.59 | $274.60 | $262.57 | $268.05 | +0.63% | 610,311 |
| Feb 26, 2024 | $271.36 | $278.16 | $266.11 | $266.36 | -1.60% | 584,423 |
| Feb 20, 2024 | $268.82 | $273.69 | $264.73 | $270.69 | -0.11% | 459,223 |
| Feb 12, 2024 | $265.39 | $277.02 | $260.34 | $270.98 | +1.80% | 759,658 |
| Feb 5, 2024 | $272.66 | $276.91 | $240.36 | $266.18 | -3.51% | 953,387 |
| Jan 29, 2024 | $271.00 | $278.26 | $268.33 | $275.87 | +1.48% | 405,385 |
| Jan 22, 2024 | $282.84 | $284.20 | $269.05 | $271.85 | -3.05% | 609,147 |
| Jan 16, 2024 | $270.82 | $280.42 | $268.13 | $280.41 | +2.87% | 394,595 |
| Jan 8, 2024 | $270.87 | $275.47 | $267.64 | $272.58 | +0.72% | 405,293 |
| Jan 2, 2024 | $282.50 | $285.79 | $268.21 | $270.64 | -5.00% | 483,807 |
| Dec 26, 2023 | $282.30 | $288.16 | $282.30 | $284.89 | +1.05% | 502,207 |
| Dec 18, 2023 | $270.79 | $282.48 | $270.70 | $281.94 | +4.21% | 550,442 |
| Dec 11, 2023 | $262.24 | $277.25 | $261.94 | $270.55 | +3.10% | 878,792 |
| Dec 4, 2023 | $263.50 | $267.60 | $257.47 | $262.41 | -0.74% | 697,270 |
| Nov 27, 2023 | $244.22 | $264.96 | $241.98 | $264.37 | +7.65% | 841,598 |
| Nov 20, 2023 | $243.31 | $245.74 | $239.23 | $245.58 | +1.16% | 291,218 |
| Nov 13, 2023 | $227.70 | $247.41 | $226.71 | $242.77 | +6.14% | 898,852 |
| Nov 6, 2023 | $220.27 | $229.28 | $214.64 | $228.72 | +3.76% | 932,330 |
| Oct 30, 2023 | $218.73 | $225.38 | $214.14 | $220.44 | +2.01% | 879,940 |
| Oct 23, 2023 | $224.49 | $226.71 | $215.77 | $216.10 | -4.07% | 648,929 |
| Oct 16, 2023 | $239.99 | $246.24 | $219.95 | $225.28 | -5.26% | 1,118,549 |
| Oct 9, 2023 | $237.94 | $244.99 | $236.29 | $237.78 | -0.10% | 518,818 |
| Oct 2, 2023 | $233.79 | $240.18 | $227.05 | $238.02 | +1.66% | 873,703 |
| Sep 25, 2023 | $234.28 | $238.75 | $231.48 | $234.13 | -0.62% | 839,604 |
| Sep 18, 2023 | $239.03 | $246.28 | $230.90 | $235.59 | -1.92% | 1,422,348 |
| Sep 11, 2023 | $240.67 | $243.09 | $232.73 | $240.20 | -0.69% | 5,571,162 |
| Sep 5, 2023 | $252.00 | $253.00 | $234.43 | $241.86 | +3.45% | 1,555,161 |
| Aug 28, 2023 | $222.70 | $234.32 | $222.50 | $233.80 | +5.81% | 506,668 |
| Aug 21, 2023 | $219.82 | $223.28 | $214.95 | $220.96 | +0.85% | 444,805 |
| Aug 14, 2023 | $228.40 | $229.26 | $218.71 | $219.09 | -4.46% | 637,359 |
| Aug 7, 2023 | $222.20 | $233.83 | $221.84 | $229.31 | +3.86% | 813,197 |
| Jul 31, 2023 | $225.31 | $228.95 | $203.65 | $220.78 | -1.69% | 1,050,652 |
| Jul 24, 2023 | $222.61 | $227.41 | $217.88 | $224.57 | +0.62% | 710,630 |
| Jul 17, 2023 | $218.50 | $224.41 | $215.04 | $223.19 | +2.17% | 737,072 |
| Jul 10, 2023 | $216.01 | $226.00 | $216.01 | $218.45 | +1.14% | 739,791 |
| Jul 3, 2023 | $217.00 | $219.60 | $210.29 | $215.98 | -0.69% | 623,451 |
| Jun 26, 2023 | $210.83 | $220.06 | $209.67 | $217.47 | +4.03% | 1,013,337 |
| Jun 20, 2023 | $208.60 | $212.84 | $203.92 | $209.04 | -0.00% | 4,518,565 |
| Jun 12, 2023 | $212.85 | $220.13 | $208.70 | $209.05 | -1.06% | 1,083,418 |
| Jun 5, 2023 | $208.07 | $220.29 | $200.62 | $211.29 | +1.45% | 1,303,623 |
| May 30, 2023 | $205.70 | $209.04 | $195.18 | $208.27 | +1.11% | 819,390 |
| May 22, 2023 | $215.90 | $218.60 | $201.15 | $205.98 | -3.09% | 1,124,813 |
| May 15, 2023 | $219.77 | $229.01 | $211.11 | $212.54 | -2.50% | 1,028,336 |
| May 8, 2023 | $226.39 | $227.46 | $215.03 | $217.99 | -3.65% | 559,518 |
| May 1, 2023 | $225.24 | $236.95 | $221.11 | $226.25 | -0.33% | 579,175 |
| Apr 24, 2023 | $220.93 | $229.02 | $213.52 | $227.01 | +2.00% | 723,717 |
| Apr 17, 2023 | $218.59 | $224.54 | $216.61 | $222.56 | +2.36% | 555,954 |
| Apr 10, 2023 | $214.55 | $224.80 | $212.63 | $217.43 | +0.97% | 637,778 |
| Apr 3, 2023 | $232.01 | $233.56 | $214.89 | $215.35 | -7.47% | 713,233 |
| Mar 27, 2023 | $222.73 | $234.10 | $219.45 | $232.73 | +5.85% | 695,788 |
| Mar 20, 2023 | $214.68 | $224.58 | $211.51 | $219.87 | +3.57% | 1,128,200 |
| Mar 13, 2023 | $216.58 | $226.27 | $210.36 | $212.29 | -4.39% | 1,290,576 |
| Mar 6, 2023 | $247.62 | $247.82 | $219.07 | $222.03 | -10.09% | 543,597 |
| Feb 27, 2023 | $236.29 | $248.56 | $226.44 | $246.96 | +5.35% | 805,647 |
| Feb 21, 2023 | $233.94 | $238.90 | $230.01 | $234.41 | -1.20% | 534,426 |
| Feb 13, 2023 | $239.30 | $243.85 | $232.42 | $237.25 | +0.32% | 938,747 |
| Feb 6, 2023 | $245.66 | $247.44 | $219.55 | $236.50 | -4.51% | 1,178,206 |
| Jan 30, 2023 | $244.59 | $254.50 | $235.03 | $247.68 | +0.12% | 865,797 |
| Jan 23, 2023 | $233.59 | $254.39 | $231.00 | $247.39 | +5.73% | 853,676 |
| Jan 17, 2023 | $225.63 | $235.58 | $224.55 | $233.99 | +4.54% | 652,508 |
| Jan 9, 2023 | $215.78 | $227.05 | $211.36 | $223.83 | +5.19% | 695,810 |
| Jan 3, 2023 | $210.05 | $214.49 | $204.67 | $212.79 | +1.64% | 580,155 |
| Dec 27, 2022 | $205.60 | $213.30 | $205.36 | $209.35 | +0.91% | 407,516 |
| Dec 19, 2022 | $204.24 | $212.65 | $202.95 | $207.46 | +0.48% | 642,968 |
| Dec 12, 2022 | $218.07 | $229.46 | $202.13 | $206.46 | -5.63% | 844,281 |
| Dec 5, 2022 | $229.19 | $229.19 | $215.66 | $218.77 | -4.68% | 507,547 |
| Nov 28, 2022 | $244.60 | $245.66 | $226.31 | $229.50 | -6.64% | 613,042 |
| Nov 21, 2022 | $242.93 | $254.08 | $242.93 | $245.82 | +0.77% | 352,743 |
| Nov 14, 2022 | $234.11 | $247.50 | $232.63 | $243.93 | +4.80% | 904,284 |
| Nov 7, 2022 | $246.91 | $250.77 | $230.51 | $232.76 | -5.35% | 767,247 |
| Oct 31, 2022 | $251.77 | $256.29 | $237.76 | $245.91 | -3.10% | 537,277 |
| Oct 24, 2022 | $236.01 | $254.60 | $234.73 | $253.79 | +7.97% | 498,454 |
| Oct 17, 2022 | $214.89 | $235.06 | $214.89 | $235.05 | +10.92% | 662,114 |
| Oct 10, 2022 | $214.92 | $221.06 | $206.46 | $211.90 | -1.35% | 458,083 |
| Oct 3, 2022 | $211.74 | $224.17 | $211.24 | $214.80 | +3.36% | 629,506 |
| Sep 26, 2022 | $209.25 | $217.76 | $204.27 | $207.81 | -2.15% | 907,649 |
| Sep 19, 2022 | $231.76 | $237.64 | $211.53 | $212.38 | -8.44% | 1,021,959 |
| Sep 12, 2022 | $257.70 | $260.00 | $225.77 | $231.96 | -9.47% | 1,329,905 |
| Sep 6, 2022 | $235.88 | $257.51 | $235.88 | $256.23 | +8.36% | 439,961 |
| Aug 29, 2022 | $242.70 | $247.95 | $234.65 | $236.47 | -3.47% | 555,684 |
| Aug 22, 2022 | $248.32 | $255.17 | $243.37 | $244.96 | -2.61% | 579,691 |
| Aug 15, 2022 | $263.50 | $263.71 | $251.31 | $251.52 | -5.04% | 676,373 |
| Aug 8, 2022 | $240.55 | $264.94 | $240.25 | $264.87 | +9.57% | 907,892 |
| Aug 1, 2022 | $234.41 | $250.21 | $214.40 | $241.74 | +2.43% | 1,163,985 |
| Jul 25, 2022 | $215.01 | $239.09 | $209.96 | $236.00 | +9.27% | 751,715 |
| Jul 18, 2022 | $212.87 | $219.55 | $207.69 | $215.98 | +2.07% | 511,570 |
| Jul 11, 2022 | $196.42 | $211.95 | $195.06 | $211.59 | +6.92% | 912,586 |
| Jul 5, 2022 | $182.70 | $199.18 | $179.21 | $197.89 | +6.66% | 503,721 |
| Jun 27, 2022 | $183.49 | $191.00 | $178.13 | $185.54 | +1.84% | 800,690 |
| Jun 21, 2022 | $180.10 | $182.72 | $169.00 | $182.19 | +2.12% | 686,146 |
| Jun 13, 2022 | $183.22 | $188.00 | $173.12 | $178.41 | -5.10% | 922,102 |
| Jun 6, 2022 | $201.08 | $202.73 | $185.97 | $188.00 | -5.58% | 852,502 |
| May 31, 2022 | $183.16 | $199.73 | $181.64 | $199.10 | +7.15% | 881,597 |
| May 23, 2022 | $159.20 | $185.82 | $155.96 | $185.82 | +18.09% | 680,144 |
| May 16, 2022 | $157.74 | $164.36 | $152.90 | $157.36 | -1.43% | 693,087 |
| May 9, 2022 | $164.84 | $167.93 | $153.19 | $159.65 | -4.51% | 587,167 |
| May 2, 2022 | $168.79 | $178.75 | $163.81 | $167.19 | -0.69% | 557,576 |
| Apr 25, 2022 | $179.00 | $179.00 | $167.40 | $168.35 | -6.59% | 724,115 |
| Apr 18, 2022 | $180.34 | $190.20 | $177.63 | $180.23 | -0.24% | 611,746 |
| Apr 11, 2022 | $178.16 | $185.29 | $176.54 | $180.66 | +1.44% | 536,758 |
| Apr 4, 2022 | $196.88 | $200.58 | $177.51 | $178.10 | -8.92% | 1,078,763 |
| Mar 28, 2022 | $194.32 | $201.07 | $188.14 | $195.55 | +0.34% | 603,255 |
| Mar 21, 2022 | $200.83 | $203.03 | $193.96 | $194.88 | -3.67% | 459,200 |
| Mar 14, 2022 | $193.46 | $202.92 | $185.19 | $202.30 | +5.06% | 763,588 |
| Mar 7, 2022 | $195.22 | $199.16 | $186.88 | $192.55 | -1.83% | 626,551 |
| Feb 28, 2022 | $188.77 | $199.14 | $185.12 | $196.14 | +3.37% | 738,210 |
| Feb 22, 2022 | $181.77 | $191.15 | $172.50 | $189.74 | +4.38% | 657,713 |
| Feb 14, 2022 | $178.19 | $188.52 | $170.23 | $181.77 | +2.56% | 975,173 |
| Feb 7, 2022 | $175.00 | $187.53 | $173.54 | $177.23 | +1.04% | 845,648 |
| Jan 31, 2022 | $172.41 | $182.86 | $165.99 | $175.41 | +1.74% | 886,502 |
| Jan 24, 2022 | $187.91 | $190.89 | $167.31 | $172.41 | -9.45% | 1,151,577 |
| Jan 18, 2022 | $202.22 | $203.81 | $190.24 | $190.40 | -6.95% | 498,691 |
| Jan 10, 2022 | $205.38 | $205.53 | $196.56 | $204.63 | -0.54% | 472,212 |
| Jan 3, 2022 | $203.70 | $214.80 | $200.76 | $205.75 | +1.87% | 834,800 |
| Dec 27, 2021 | $205.86 | $217.71 | $200.42 | $201.97 | -1.49% | 545,175 |
| Dec 20, 2021 | $195.29 | $206.16 | $188.51 | $205.02 | +2.35% | 519,196 |
| Dec 13, 2021 | $205.70 | $209.48 | $196.74 | $200.31 | -2.61% | 727,870 |
| Dec 6, 2021 | $204.19 | $215.79 | $200.14 | $205.67 | +1.99% | 541,249 |
| Nov 29, 2021 | $204.59 | $208.17 | $190.39 | $201.66 | +0.55% | 823,861 |
| Nov 22, 2021 | $211.71 | $212.90 | $195.34 | $200.56 | -4.40% | 512,190 |
| Nov 15, 2021 | $231.30 | $231.58 | $209.75 | $209.78 | -9.24% | 867,654 |
| Nov 8, 2021 | $240.37 | $242.74 | $227.46 | $231.14 | -2.68% | 526,738 |
| Nov 1, 2021 | $233.93 | $239.33 | $222.33 | $237.50 | +1.53% | 872,830 |
| Oct 25, 2021 | $223.85 | $234.23 | $218.18 | $233.93 | +4.25% | 718,035 |
| Oct 18, 2021 | $220.38 | $240.73 | $218.53 | $224.40 | +1.24% | 652,891 |
| Oct 11, 2021 | $217.55 | $224.87 | $211.00 | $221.65 | +2.14% | 553,992 |
| Oct 4, 2021 | $214.89 | $223.91 | $208.97 | $217.00 | +1.23% | 957,862 |
| Sep 27, 2021 | $211.84 | $221.72 | $209.58 | $214.36 | +1.49% | 1,347,538 |
| Sep 20, 2021 | $209.27 | $226.53 | $179.60 | $211.21 | -1.58% | 7,130,488 |
| Sep 13, 2021 | $218.55 | $222.08 | $208.16 | $214.60 | -0.55% | 519,733 |
| Sep 7, 2021 | $230.00 | $233.79 | $215.09 | $215.79 | -6.03% | 282,471 |
| Aug 30, 2021 | $232.23 | $236.90 | $226.88 | $229.64 | -0.50% | 323,522 |
| Aug 23, 2021 | $226.08 | $231.53 | $222.61 | $230.80 | +2.37% | 288,119 |
| Aug 16, 2021 | $227.00 | $228.23 | $212.40 | $225.45 | -0.70% | 302,100 |
| Aug 9, 2021 | $230.61 | $231.95 | $220.33 | $227.05 | -1.97% | 286,287 |
| Aug 2, 2021 | $237.14 | $241.84 | $224.45 | $231.61 | -1.44% | 357,559 |
| Jul 26, 2021 | $229.22 | $250.52 | $224.06 | $235.00 | +13.80% | 1,221,230 |
| Jul 19, 2021 | $192.65 | $206.51 | $189.14 | $206.51 | +5.78% | 444,744 |
| Jul 12, 2021 | $196.99 | $199.69 | $192.67 | $195.23 | -1.52% | 324,969 |
| Jul 6, 2021 | $201.60 | $201.60 | $191.17 | $198.24 | -1.31% | 157,888 |
| Jun 28, 2021 | $203.43 | $203.43 | $195.45 | $200.87 | -0.65% | 256,351 |
| Jun 21, 2021 | $193.40 | $207.86 | $185.73 | $202.18 | +6.03% | 1,220,170 |
| Jun 14, 2021 | $200.41 | $204.30 | $190.00 | $190.68 | -4.49% | 573,619 |
| Jun 7, 2021 | $199.72 | $204.08 | $197.53 | $199.64 | -0.08% | 401,469 |
| Jun 1, 2021 | $197.09 | $201.10 | $194.08 | $199.80 | +2.05% | 363,811 |
| May 24, 2021 | $187.41 | $197.12 | $185.00 | $195.79 | +4.53% | 375,001 |
| May 17, 2021 | $195.57 | $204.00 | $185.41 | $187.31 | -4.86% | 373,128 |
| May 10, 2021 | $205.50 | $206.49 | $188.85 | $196.87 | -3.98% | 406,293 |
| May 3, 2021 | $201.40 | $208.11 | $198.75 | $205.04 | +2.81% | 280,568 |
| Apr 26, 2021 | $202.50 | $205.07 | $196.19 | $199.43 | -0.97% | 249,078 |
| Apr 19, 2021 | $202.49 | $204.11 | $190.27 | $201.38 | -0.54% | 311,506 |
| Apr 12, 2021 | $197.42 | $203.26 | $192.40 | $202.47 | +2.24% | 366,441 |
| Apr 5, 2021 | $200.03 | $202.68 | $193.33 | $198.03 | -0.06% | 311,046 |
| Mar 29, 2021 | $193.91 | $202.98 | $188.52 | $198.14 | +2.17% | 455,184 |
| Mar 22, 2021 | $196.10 | $204.26 | $178.10 | $193.93 | -0.94% | 438,732 |
| Mar 15, 2021 | $200.24 | $206.64 | $194.19 | $195.77 | -2.60% | 718,108 |
| Mar 8, 2021 | $196.54 | $201.23 | $183.57 | $201.00 | +3.17% | 863,878 |
| Mar 1, 2021 | $203.55 | $204.82 | $187.94 | $194.83 | -2.12% | 540,092 |
| Feb 22, 2021 | $188.50 | $204.04 | $188.39 | $199.06 | +4.72% | 649,736 |
| Feb 16, 2021 | $186.89 | $190.79 | $178.82 | $190.08 | +2.34% | 330,102 |
| Feb 8, 2021 | $181.25 | $187.32 | $172.87 | $185.74 | +3.28% | 444,227 |
| Feb 1, 2021 | $169.63 | $182.77 | $163.32 | $179.84 | +7.48% | 544,663 |
| Jan 25, 2021 | $183.26 | $183.48 | $160.51 | $167.33 | -9.44% | 907,586 |
| Jan 19, 2021 | $187.88 | $189.04 | $181.51 | $184.78 | -0.65% | 349,077 |
| Jan 11, 2021 | $186.78 | $189.97 | $181.25 | $185.98 | -0.01% | 585,919 |
| Jan 4, 2021 | $180.77 | $189.64 | $171.00 | $185.99 | +3.88% | 637,814 |
| Dec 28, 2020 | $183.16 | $185.13 | $177.35 | $179.04 | -1.30% | 303,653 |
| Dec 21, 2020 | $177.16 | $181.93 | $175.74 | $181.40 | -0.11% | 301,058 |
| Dec 14, 2020 | $178.74 | $184.83 | $174.54 | $181.60 | +3.12% | 783,396 |
| Dec 7, 2020 | $175.28 | $182.84 | $171.30 | $176.10 | +0.07% | 690,285 |
| Nov 30, 2020 | $173.04 | $178.56 | $166.47 | $175.98 | +0.77% | 729,986 |
| Nov 23, 2020 | $169.68 | $178.98 | $168.93 | $174.63 | +3.64% | 571,082 |
| Nov 16, 2020 | $165.93 | $176.82 | $160.40 | $168.50 | +4.42% | 1,151,062 |
| Nov 9, 2020 | $134.89 | $161.56 | $134.89 | $161.36 | +26.51% | 998,820 |
| Nov 2, 2020 | $120.42 | $132.74 | $120.42 | $127.55 | +7.14% | 768,929 |
| Oct 26, 2020 | $125.80 | $126.36 | $114.49 | $119.05 | -6.72% | 725,561 |
| Oct 19, 2020 | $126.49 | $127.92 | $124.18 | $127.63 | +1.47% | 510,773 |
| Oct 12, 2020 | $125.79 | $128.68 | $121.66 | $125.78 | -0.07% | 497,354 |
| Oct 5, 2020 | $123.23 | $127.46 | $118.88 | $125.87 | +3.38% | 592,737 |
| Sep 28, 2020 | $121.00 | $124.78 | $119.59 | $121.75 | +2.05% | 915,398 |
| Sep 21, 2020 | $122.10 | $122.98 | $113.40 | $119.31 | -4.17% | 650,875 |
| Sep 14, 2020 | $125.59 | $130.41 | $123.05 | $124.50 | -0.26% | 787,387 |
| Sep 8, 2020 | $129.64 | $131.25 | $124.02 | $124.83 | -4.68% | 291,502 |
| Aug 31, 2020 | $133.43 | $136.35 | $129.83 | $130.96 | -2.15% | 418,594 |
| Aug 24, 2020 | $128.84 | $134.19 | $127.59 | $133.84 | +4.72% | 318,232 |
| Aug 17, 2020 | $135.79 | $136.77 | $125.79 | $127.81 | -5.53% | 302,753 |
| Aug 10, 2020 | $133.48 | $145.55 | $133.43 | $135.29 | +2.61% | 522,819 |
| Aug 3, 2020 | $122.87 | $134.10 | $121.23 | $131.85 | +7.70% | 395,021 |
| Jul 27, 2020 | $126.83 | $129.23 | $119.19 | $122.42 | -3.92% | 447,762 |
| Jul 20, 2020 | $129.49 | $131.67 | $126.09 | $127.42 | -2.23% | 407,875 |
| Jul 13, 2020 | $128.91 | $135.26 | $125.29 | $130.33 | +2.57% | 494,086 |
| Jul 6, 2020 | $134.52 | $134.52 | $122.44 | $127.07 | -3.27% | 411,531 |
| Jun 29, 2020 | $129.27 | $135.63 | $127.31 | $131.37 | +3.14% | 515,666 |
| Jun 22, 2020 | $135.15 | $140.80 | $126.81 | $127.37 | -4.81% | 858,741 |
| Jun 15, 2020 | $129.63 | $145.80 | $129.63 | $133.81 | -0.53% | 702,370 |
| Jun 8, 2020 | $158.08 | $159.05 | $128.41 | $134.52 | -13.08% | 657,273 |
| Jun 1, 2020 | $141.34 | $157.06 | $135.37 | $154.76 | +10.03% | 834,901 |
| May 26, 2020 | $134.25 | $146.33 | $128.84 | $140.65 | +9.82% | 746,610 |
| May 18, 2020 | $116.51 | $128.89 | $114.53 | $128.07 | +16.22% | 1,296,024 |
| May 11, 2020 | $120.25 | $125.67 | $103.09 | $110.20 | -9.98% | 891,295 |
| May 4, 2020 | $118.29 | $124.56 | $113.23 | $122.42 | +1.55% | 675,527 |
| Apr 27, 2020 | $123.49 | $138.05 | $118.22 | $120.55 | -2.44% | 805,290 |
| Apr 20, 2020 | $121.43 | $128.00 | $111.20 | $123.57 | -1.04% | 854,506 |
| Apr 13, 2020 | $120.37 | $131.26 | $115.25 | $124.87 | +2.58% | 990,571 |
| Apr 6, 2020 | $119.40 | $128.30 | $115.19 | $121.73 | +8.30% | 785,925 |
| Mar 30, 2020 | $109.91 | $117.09 | $103.59 | $112.40 | +2.18% | 965,145 |
| Mar 23, 2020 | $85.77 | $132.97 | $77.63 | $110.00 | +29.56% | 1,351,701 |
| Mar 16, 2020 | $102.83 | $118.96 | $80.44 | $84.90 | -32.54% | 1,172,129 |
| Mar 9, 2020 | $148.17 | $152.66 | $109.56 | $125.86 | -20.07% | 807,256 |
| Mar 2, 2020 | $171.78 | $176.93 | $154.16 | $157.47 | -8.01% | 469,846 |
| Feb 24, 2020 | $172.31 | $180.90 | $164.07 | $171.19 | -4.42% | 866,882 |
| Feb 18, 2020 | $177.89 | $181.73 | $174.89 | $179.11 | +0.17% | 222,003 |
| Feb 10, 2020 | $180.00 | $185.06 | $178.02 | $178.80 | -0.65% | 401,531 |
| Feb 3, 2020 | $156.39 | $182.25 | $152.81 | $179.97 | +15.73% | 548,790 |
| Jan 27, 2020 | $159.68 | $165.58 | $154.87 | $155.51 | -4.35% | 368,031 |
| Jan 21, 2020 | $173.49 | $175.39 | $162.05 | $162.58 | -6.75% | 390,581 |
| Jan 13, 2020 | $164.39 | $176.43 | $164.39 | $174.35 | +5.92% | 380,874 |
| Jan 6, 2020 | $161.79 | $168.46 | $159.37 | $164.61 | +1.43% | 494,895 |
| Dec 30, 2019 | $159.11 | $162.65 | $156.57 | $162.29 | +2.08% | 379,558 |
| Dec 23, 2019 | $157.60 | $159.98 | $156.62 | $158.99 | +1.04% | 195,799 |
| Dec 16, 2019 | $171.98 | $171.98 | $155.20 | $157.35 | -7.59% | 582,185 |
| Dec 9, 2019 | $164.72 | $174.94 | $162.59 | $170.28 | +3.04% | 402,522 |
| Dec 2, 2019 | $165.87 | $167.35 | $159.76 | $165.25 | -0.38% | 283,226 |
| Nov 25, 2019 | $162.59 | $167.42 | $162.59 | $165.88 | +2.46% | 219,805 |
| Nov 18, 2019 | $161.65 | $164.50 | $153.90 | $161.89 | -0.58% | 443,011 |
| Nov 11, 2019 | $166.26 | $167.44 | $159.62 | $162.83 | -2.68% | 292,288 |
| Nov 4, 2019 | $163.51 | $168.15 | $161.78 | $167.31 | +2.69% | 356,203 |
| Oct 28, 2019 | $161.07 | $168.19 | $158.53 | $162.93 | +1.80% | 440,748 |
| Oct 21, 2019 | $163.82 | $164.54 | $154.49 | $160.05 | -1.73% | 421,604 |
| Oct 14, 2019 | $159.00 | $164.70 | $157.84 | $162.87 | +1.93% | 436,612 |
| Oct 7, 2019 | $156.65 | $161.85 | $152.55 | $159.79 | +1.57% | 355,958 |
| Sep 30, 2019 | $165.05 | $167.77 | $153.58 | $157.32 | -4.58% | 419,770 |
| Sep 23, 2019 | $166.08 | $170.65 | $162.34 | $164.87 | -1.17% | 572,044 |
| Sep 16, 2019 | $167.00 | $170.14 | $162.11 | $166.82 | -0.38% | 712,585 |
| Sep 9, 2019 | $160.00 | $168.26 | $154.83 | $167.45 | +4.97% | 543,580 |
| Sep 3, 2019 | $158.36 | $162.60 | $153.25 | $159.52 | -0.01% | 413,490 |
| Aug 26, 2019 | $150.96 | $160.50 | $149.98 | $159.53 | +5.61% | 387,334 |
| Aug 19, 2019 | $161.88 | $162.44 | $150.41 | $151.05 | -5.57% | 396,261 |
| Aug 12, 2019 | $159.53 | $162.55 | $154.02 | $159.96 | -0.34% | 265,835 |
| Aug 5, 2019 | $159.00 | $163.37 | $154.99 | $160.51 | -0.88% | 434,632 |
| Jul 29, 2019 | $163.94 | $167.55 | $155.90 | $161.94 | -1.51% | 530,883 |
| Jul 22, 2019 | $161.26 | $165.67 | $160.56 | $164.42 | +1.73% | 400,676 |
| Jul 15, 2019 | $164.22 | $165.62 | $159.37 | $161.63 | -1.54% | 377,834 |
| Jul 8, 2019 | $165.16 | $166.01 | $160.61 | $164.16 | -1.11% | 438,915 |
| Jul 1, 2019 | $169.14 | $171.54 | $164.98 | $166.01 | -0.48% | 415,970 |
| Jun 24, 2019 | $162.00 | $167.47 | $159.97 | $166.81 | +3.06% | 793,196 |
| Jun 17, 2019 | $150.88 | $162.41 | $149.35 | $161.85 | +7.48% | 600,653 |
| Jun 10, 2019 | $150.09 | $154.89 | $147.93 | $150.58 | +0.90% | 448,770 |
| Jun 3, 2019 | $142.66 | $151.85 | $142.04 | $149.23 | +4.87% | 531,468 |
| May 28, 2019 | $147.79 | $149.81 | $140.75 | $142.30 | -3.36% | 447,983 |
| May 20, 2019 | $134.91 | $147.30 | $134.32 | $147.25 | +8.36% | 644,037 |
| May 13, 2019 | $134.85 | $141.22 | $132.33 | $135.89 | -1.11% | 452,729 |
| May 6, 2019 | $140.31 | $141.77 | $134.45 | $137.42 | -3.30% | 376,605 |
| Apr 29, 2019 | $134.87 | $142.19 | $134.87 | $142.11 | +5.33% | 437,534 |
| Apr 22, 2019 | $130.63 | $135.45 | $129.51 | $134.92 | +3.06% | 458,568 |
| Apr 15, 2019 | $129.37 | $131.64 | $128.42 | $130.92 | +1.07% | 449,862 |
| Apr 8, 2019 | $132.57 | $132.57 | $125.30 | $129.53 | -2.65% | 460,060 |
| Apr 1, 2019 | $128.28 | $134.22 | $127.57 | $133.06 | +4.63% | 730,940 |
| Mar 25, 2019 | $126.23 | $129.37 | $125.02 | $127.17 | +0.79% | 750,313 |
| Mar 18, 2019 | $131.64 | $135.68 | $125.46 | $126.17 | -4.05% | 680,596 |
| Mar 11, 2019 | $135.90 | $136.21 | $130.48 | $131.49 | -3.00% | 1,031,425 |
| Mar 4, 2019 | $142.25 | $144.38 | $132.62 | $135.55 | -4.65% | 346,476 |
| Feb 25, 2019 | $143.26 | $146.56 | $140.07 | $142.16 | +0.06% | 352,213 |
| Feb 19, 2019 | $142.30 | $144.80 | $140.18 | $142.07 | -0.58% | 377,086 |
| Feb 11, 2019 | $129.90 | $142.97 | $128.54 | $142.90 | +10.13% | 665,370 |
| Feb 4, 2019 | $138.89 | $141.03 | $128.13 | $129.76 | -6.78% | 805,724 |
| Jan 28, 2019 | $134.05 | $142.34 | $132.45 | $139.20 | +3.07% | 426,221 |
| Jan 22, 2019 | $135.32 | $138.05 | $131.31 | $135.05 | -1.91% | 275,588 |
| Jan 14, 2019 | $130.62 | $139.07 | $127.30 | $137.68 | +4.46% | 533,209 |
| Jan 7, 2019 | $128.33 | $132.97 | $126.46 | $131.80 | +2.64% | 599,649 |
| Dec 31, 2018 | $130.92 | $134.00 | $123.50 | $128.41 | -1.86% | 508,512 |
| Dec 24, 2018 | $126.31 | $133.75 | $125.12 | $130.84 | +3.02% | 449,881 |
| Dec 17, 2018 | $135.14 | $138.64 | $125.20 | $127.01 | -6.29% | 887,190 |
| Dec 10, 2018 | $136.76 | $140.39 | $132.55 | $135.53 | -1.09% | 577,466 |
| Dec 3, 2018 | $157.10 | $159.21 | $136.02 | $137.02 | -10.46% | 406,143 |
| Nov 26, 2018 | $148.28 | $155.22 | $145.10 | $153.02 | +4.41% | 343,078 |
| Nov 19, 2018 | $154.90 | $154.94 | $145.31 | $146.55 | -5.51% | 252,604 |
| Nov 12, 2018 | $160.64 | $164.76 | $148.84 | $155.10 | -3.12% | 503,053 |
| Nov 5, 2018 | $167.32 | $168.82 | $155.75 | $160.10 | -4.89% | 547,406 |
| Oct 29, 2018 | $145.80 | $169.84 | $140.04 | $168.34 | +17.05% | 700,728 |
| Oct 22, 2018 | $143.89 | $149.35 | $139.79 | $143.82 | +0.77% | 580,603 |
| Oct 15, 2018 | $137.68 | $145.94 | $137.52 | $142.72 | +3.45% | 625,327 |
| Oct 8, 2018 | $154.75 | $155.79 | $136.44 | $137.96 | -10.88% | 799,341 |
| Oct 1, 2018 | $151.06 | $156.95 | $149.41 | $154.80 | +2.95% | 550,145 |
| Sep 24, 2018 | $152.79 | $154.13 | $146.69 | $150.36 | -1.63% | 446,944 |
| Sep 17, 2018 | $150.71 | $158.18 | $147.76 | $152.85 | +1.47% | 557,998 |
| Sep 10, 2018 | $154.59 | $155.90 | $148.71 | $150.64 | -2.02% | 325,516 |
| Sep 4, 2018 | $149.50 | $156.43 | $147.07 | $153.75 | +2.63% | 290,037 |
| Aug 27, 2018 | $149.88 | $151.90 | $148.55 | $149.81 | +0.42% | 283,909 |
| Aug 20, 2018 | $145.19 | $149.88 | $144.01 | $149.18 | +2.92% | 241,224 |
| Aug 13, 2018 | $139.87 | $145.59 | $139.67 | $144.95 | +3.63% | 347,735 |
| Aug 6, 2018 | $139.99 | $147.90 | $136.76 | $139.87 | -0.02% | 449,848 |
| Jul 30, 2018 | $140.74 | $151.50 | $139.29 | $139.90 | -0.84% | 498,199 |
| Jul 23, 2018 | $139.28 | $146.22 | $137.45 | $141.09 | +1.05% | 365,452 |
| Jul 16, 2018 | $135.45 | $140.27 | $133.16 | $139.62 | +3.13% | 290,036 |
| Jul 9, 2018 | $133.45 | $136.33 | $130.00 | $135.38 | +1.72% | 330,038 |
| Jul 2, 2018 | $127.76 | $134.36 | $127.10 | $133.09 | +3.32% | 293,207 |
| Jun 25, 2018 | $128.60 | $134.59 | $125.24 | $128.81 | -0.31% | 538,231 |
| Jun 18, 2018 | $129.27 | $131.76 | $125.77 | $129.21 | -0.39% | 576,965 |
| Jun 11, 2018 | $130.51 | $132.50 | $128.12 | $129.72 | -0.92% | 408,355 |
| Jun 4, 2018 | $128.00 | $132.79 | $126.04 | $130.92 | +2.25% | 448,609 |
| May 29, 2018 | $122.10 | $129.60 | $114.03 | $128.04 | +4.22% | 378,717 |
| May 21, 2018 | $123.48 | $125.49 | $121.76 | $122.86 | -0.32% | 284,644 |
| May 14, 2018 | $121.57 | $124.10 | $118.32 | $123.26 | +1.09% | 479,765 |
| May 7, 2018 | $115.37 | $122.27 | $114.58 | $121.93 | +6.04% | 281,529 |
| Apr 30, 2018 | $118.80 | $121.18 | $111.61 | $114.98 | -2.87% | 443,180 |
| Apr 23, 2018 | $125.71 | $127.49 | $117.28 | $118.38 | -5.46% | 320,515 |
| Apr 16, 2018 | $124.39 | $127.96 | $122.90 | $125.22 | +1.34% | 407,598 |
| Apr 9, 2018 | $121.88 | $124.74 | $119.93 | $123.57 | +2.18% | 192,180 |
| Apr 2, 2018 | $123.41 | $124.88 | $117.37 | $120.93 | -2.63% | 425,859 |
| Mar 26, 2018 | $119.98 | $125.34 | $117.25 | $124.20 | +4.88% | 335,184 |
| Mar 19, 2018 | $124.27 | $128.11 | $118.36 | $118.42 | -5.28% | 425,184 |
| Mar 12, 2018 | $128.01 | $129.16 | $123.36 | $125.02 | -2.33% | 381,654 |
| Mar 5, 2018 | $118.25 | $128.20 | $117.30 | $128.00 | +7.72% | 440,357 |
| Feb 26, 2018 | $125.05 | $126.01 | $114.72 | $118.83 | -4.44% | 411,067 |
| Feb 20, 2018 | $122.48 | $126.49 | $120.51 | $124.35 | +0.89% | 302,779 |
| Feb 12, 2018 | $118.73 | $123.69 | $115.70 | $123.25 | +4.11% | 459,393 |
| Feb 5, 2018 | $121.82 | $127.88 | $114.01 | $118.39 | -3.45% | 517,210 |
| Jan 29, 2018 | $129.36 | $132.43 | $122.00 | $122.62 | -5.68% | 417,975 |
| Jan 22, 2018 | $129.62 | $133.76 | $125.62 | $130.00 | +0.28% | 515,900 |
| Jan 16, 2018 | $131.31 | $134.82 | $123.11 | $129.64 | -0.81% | 466,454 |
| Jan 8, 2018 | $125.39 | $131.85 | $119.95 | $130.70 | +4.04% | 433,241 |
| Jan 2, 2018 | $127.15 | $128.42 | $124.25 | $125.62 | -0.62% | 232,374 |
| Dec 26, 2017 | $126.16 | $129.11 | $124.83 | $126.40 | +0.10% | 192,361 |
| Dec 18, 2017 | $122.57 | $128.51 | $113.40 | $126.27 | +3.98% | 436,536 |
| Dec 11, 2017 | $124.06 | $124.19 | $118.25 | $121.44 | -1.94% | 508,052 |
| Dec 4, 2017 | $133.40 | $134.61 | $123.74 | $123.84 | -5.98% | 480,596 |
| Nov 27, 2017 | $126.26 | $139.95 | $124.78 | $131.71 | +4.32% | 643,135 |
| Nov 20, 2017 | $124.97 | $131.88 | $124.00 | $126.25 | +1.02% | 315,464 |
| Nov 13, 2017 | $122.25 | $126.07 | $119.49 | $124.97 | +1.87% | 349,403 |
| Nov 6, 2017 | $123.21 | $125.01 | $118.47 | $122.67 | -0.54% | 466,665 |
| Oct 30, 2017 | $127.11 | $128.13 | $113.86 | $123.33 | -3.43% | 476,713 |
| Oct 23, 2017 | $126.77 | $129.63 | $124.49 | $127.71 | +0.77% | 324,685 |
| Oct 16, 2017 | $126.99 | $128.87 | $125.28 | $126.73 | +0.18% | 330,328 |
| Oct 9, 2017 | $125.59 | $128.77 | $124.89 | $126.50 | +0.73% | 244,428 |
| Oct 2, 2017 | $125.14 | $135.54 | $117.98 | $125.58 | +0.34% | 377,997 |
| Sep 25, 2017 | $120.35 | $127.67 | $120.35 | $125.15 | +4.09% | 472,121 |
| Sep 18, 2017 | $116.98 | $121.58 | $106.68 | $120.23 | +3.00% | 464,763 |
| Sep 11, 2017 | $110.26 | $117.57 | $109.78 | $116.73 | +6.87% | 445,060 |
| Sep 5, 2017 | $111.17 | $116.88 | $107.45 | $109.23 | -1.75% | 274,642 |
| Aug 28, 2017 | $108.18 | $112.03 | $106.16 | $111.17 | +3.24% | 258,974 |
| Aug 21, 2017 | $106.04 | $108.58 | $105.05 | $107.68 | +1.58% | 341,258 |
| Aug 14, 2017 | $105.86 | $108.73 | $102.33 | $106.00 | +1.45% | 353,435 |
| Aug 7, 2017 | $103.60 | $111.04 | $102.18 | $104.48 | +0.80% | 324,798 |
| Jul 31, 2017 | $102.25 | $104.86 | $101.08 | $103.65 | +0.98% | 238,701 |
| Jul 24, 2017 | $103.81 | $105.30 | $101.43 | $102.64 | -1.17% | 233,989 |
| Jul 17, 2017 | $104.23 | $107.85 | $102.87 | $103.86 | -0.52% | 378,727 |
| Jul 10, 2017 | $102.07 | $105.14 | $100.23 | $104.40 | +2.07% | 569,980 |
| Jul 3, 2017 | $102.28 | $103.43 | $100.57 | $102.28 | +0.51% | 230,731 |
| Jun 26, 2017 | $101.84 | $106.40 | $98.55 | $101.76 | +0.22% | 490,227 |
| Jun 19, 2017 | $105.50 | $106.46 | $99.34 | $101.54 | -3.13% | 413,732 |
| Jun 12, 2017 | $106.74 | $108.13 | $101.11 | $104.82 | -1.72% | 639,505 |
| Jun 5, 2017 | $106.32 | $107.95 | $102.89 | $106.65 | +0.38% | 525,042 |
| May 30, 2017 | $99.27 | $108.39 | $94.97 | $106.25 | +6.68% | 438,789 |
| May 22, 2017 | $100.03 | $102.21 | $99.08 | $99.60 | +0.06% | 356,213 |
| May 15, 2017 | $99.60 | $102.37 | $97.69 | $99.54 | +0.48% | 417,243 |
| May 8, 2017 | $101.77 | $104.83 | $98.87 | $99.06 | -3.07% | 347,996 |
| May 1, 2017 | $101.29 | $102.64 | $98.91 | $102.20 | +1.89% | 336,586 |
| Apr 24, 2017 | $96.87 | $102.02 | $96.42 | $100.30 | +5.58% | 435,930 |
| Apr 17, 2017 | $91.90 | $95.65 | $91.00 | $95.00 | +3.62% | 482,564 |
| Apr 10, 2017 | $94.75 | $96.43 | $91.59 | $91.68 | -2.95% | 248,350 |
| Apr 3, 2017 | $97.21 | $98.38 | $92.53 | $94.47 | -2.70% | 676,194 |
| Mar 27, 2017 | $91.20 | $97.93 | $90.00 | $97.09 | +5.36% | 490,439 |
| Mar 20, 2017 | $92.49 | $93.43 | $90.55 | $92.15 | -0.43% | 516,952 |
| Mar 13, 2017 | $90.75 | $93.35 | $88.70 | $92.55 | +1.69% | 559,211 |
| Mar 6, 2017 | $92.41 | $99.92 | $89.06 | $91.01 | -2.11% | 467,451 |
| Feb 27, 2017 | $94.42 | $96.52 | $91.37 | $92.97 | -1.46% | 593,777 |
| Feb 21, 2017 | $94.48 | $95.31 | $91.84 | $94.35 | +0.37% | 375,279 |
| Feb 13, 2017 | $97.00 | $97.51 | $90.42 | $94.00 | -2.50% | 549,829 |
| Feb 6, 2017 | $93.64 | $96.54 | $89.64 | $96.41 | +2.56% | 549,220 |
| Jan 30, 2017 | $93.29 | $94.14 | $90.43 | $94.00 | +0.19% | 408,785 |
| Jan 23, 2017 | $90.68 | $95.60 | $88.81 | $93.82 | +3.39% | 520,088 |
| Jan 17, 2017 | $91.15 | $93.69 | $87.61 | $90.74 | -0.75% | 514,534 |
| Jan 9, 2017 | $91.34 | $92.99 | $89.80 | $91.43 | -0.36% | 551,723 |
| Jan 3, 2017 | $93.81 | $94.62 | $91.69 | $91.76 | -1.13% | 442,125 |
| Dec 27, 2016 | $93.67 | $95.02 | $92.14 | $92.81 | -0.47% | 257,448 |
| Dec 19, 2016 | $93.15 | $94.78 | $91.23 | $93.25 | +0.52% | 527,959 |
| Dec 12, 2016 | $90.51 | $94.52 | $88.88 | $92.77 | +2.32% | 1,033,833 |
| Dec 5, 2016 | $84.22 | $90.97 | $83.80 | $90.67 | +8.78% | 648,361 |
| Nov 28, 2016 | $85.59 | $87.78 | $82.83 | $83.35 | -2.61% | 570,554 |
| Nov 21, 2016 | $80.22 | $86.40 | $80.22 | $85.58 | +6.81% | 358,382 |
| Nov 14, 2016 | $83.67 | $83.94 | $79.78 | $80.12 | – | 572,715 |
Seasonality
RBC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 4.7% | -5.2% | 0.6% | 4.7% | 3.6% | 4.7% | 1.1% | -0.8% | 1.8% | 8.4% | -2.9% |
| Months up | 4 of 10 | 8 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 11.4% | 15.3% | -5.7% | 10.3% | -4.5% | 12.6% | -14.4% | -10.3% | 1.0% | -7.4% | ||
| 2025 | 16.6% | 3.0% | -10.4% | 2.1% | 11.4% | 5.2% | 0.7% | 0.7% | 0.1% | 9.8% | 3.8% | 0.8% |
| 2024 | -5.7% | 1.6% | -0.9% | -9.5% | 20.7% | -8.6% | 7.8% | 2.4% | 0.5% | -6.4% | 19.5% | -10.7% |
| 2023 | 16.5% | -5.8% | 1.3% | -2.5% | -12.7% | 9.7% | 3.9% | 2.0% | 1.6% | -6.1% | 17.2% | 10.5% |
| 2022 | -10.6% | 7.4% | 0.2% | -13.2% | 10.7% | -0.6% | 27.6% | 2.0% | -13.5% | 22.0% | -6.5% | -11.7% |
| 2021 | -6.5% | 19.0% | -1.0% | 1.4% | -1.8% | 1.9% | 18.0% | -1.5% | -8.2% | 13.9% | -15.5% | 2.3% |
| 2020 | -1.8% | 10.1% | -34.0% | 12.3% | 11.0% | -4.5% | -8.7% | 7.9% | -8.0% | -1.8% | 41.8% | 6.2% |
| 2019 | 6.3% | 0.5% | -9.1% | 8.2% | 3.5% | 17.4% | -2.5% | -1.9% | 4.2% | -3.3% | 3.4% | -4.4% |
| 2018 | -0.3% | -4.4% | 3.1% | -6.3% | 8.0% | 2.5% | 12.9% | 3.0% | 0.4% | -1.8% | 3.6% | -14.3% |
| 2017 | -0.2% | 0.7% | 4.1% | 3.3% | 1.0% | 0.4% | 1.6% | 6.7% | 13.5% | -1.1% | 7.8% | -5.3% |