NasdaqGS - Nasdaq Real Time Price • USD
Microchip Technology Incorporated (MCHP)
At close: 4:00 PM EDT
After hours: 4:45 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 90.81 | 91.69 | 89.40 | 90.68 | 90.68 | 7,103,151 |
Apr 23, 2024 | 83.87 | 86.96 | 83.74 | 86.19 | 86.19 | 5,325,400 |
Apr 22, 2024 | 82.32 | 84.40 | 81.68 | 83.53 | 83.53 | 4,368,100 |
Apr 19, 2024 | 83.89 | 84.21 | 80.90 | 81.68 | 81.68 | 6,910,400 |
Apr 18, 2024 | 84.66 | 85.92 | 83.78 | 84.21 | 84.21 | 5,261,200 |
Apr 17, 2024 | 86.39 | 87.03 | 84.70 | 85.07 | 85.07 | 4,820,400 |
Apr 16, 2024 | 86.14 | 86.88 | 85.46 | 85.93 | 85.93 | 3,449,000 |
Apr 15, 2024 | 87.71 | 87.84 | 85.05 | 85.70 | 85.70 | 4,389,300 |
Apr 12, 2024 | 88.11 | 88.61 | 85.56 | 85.64 | 85.64 | 5,434,500 |
Apr 11, 2024 | 88.79 | 89.49 | 87.55 | 89.28 | 89.28 | 4,074,600 |
Apr 10, 2024 | 89.48 | 89.62 | 87.95 | 88.09 | 88.09 | 4,508,200 |
Apr 9, 2024 | 90.26 | 91.82 | 90.05 | 91.67 | 91.67 | 4,985,000 |
Apr 8, 2024 | 87.86 | 89.37 | 87.57 | 89.15 | 89.15 | 5,074,800 |
Apr 5, 2024 | 86.18 | 88.10 | 85.90 | 87.57 | 87.57 | 3,585,300 |
Apr 4, 2024 | 89.76 | 90.22 | 86.06 | 86.26 | 86.26 | 5,491,400 |
Apr 3, 2024 | 87.47 | 89.04 | 86.99 | 88.14 | 88.14 | 3,186,900 |
Apr 2, 2024 | 88.25 | 88.69 | 86.81 | 87.98 | 87.98 | 4,253,200 |
Apr 1, 2024 | 89.74 | 90.55 | 89.05 | 89.74 | 89.74 | 3,015,900 |
Mar 28, 2024 | 89.60 | 89.87 | 88.96 | 89.71 | 89.71 | 3,688,600 |
Mar 27, 2024 | 87.30 | 89.27 | 86.89 | 89.19 | 89.19 | 4,036,100 |
Mar 26, 2024 | 88.36 | 88.52 | 86.10 | 86.24 | 86.24 | 4,396,400 |
Mar 25, 2024 | 86.67 | 88.26 | 86.38 | 87.65 | 87.65 | 4,331,700 |
Mar 22, 2024 | 88.52 | 89.31 | 87.76 | 88.04 | 88.04 | 3,646,600 |
Mar 21, 2024 | 90.45 | 91.32 | 88.55 | 88.87 | 88.87 | 5,317,200 |
Mar 20, 2024 | 86.85 | 88.58 | 85.80 | 88.34 | 88.34 | 4,836,000 |
Mar 19, 2024 | 87.76 | 87.78 | 86.22 | 87.28 | 87.28 | 3,859,200 |
Mar 18, 2024 | 90.24 | 90.41 | 87.97 | 88.08 | 88.08 | 4,266,600 |
Mar 15, 2024 | 87.53 | 89.31 | 87.53 | 88.64 | 88.64 | 14,460,000 |
Mar 14, 2024 | 90.49 | 91.25 | 88.12 | 88.98 | 88.98 | 5,431,000 |
Mar 13, 2024 | 91.41 | 92.48 | 89.89 | 90.54 | 90.54 | 5,223,100 |
Mar 12, 2024 | 91.77 | 92.23 | 89.95 | 91.97 | 91.97 | 5,954,800 |
Mar 11, 2024 | 88.62 | 90.88 | 88.19 | 90.57 | 90.57 | 6,657,200 |
Mar 8, 2024 | 93.11 | 93.66 | 88.79 | 88.84 | 88.84 | 8,086,700 |
Mar 7, 2024 | 89.00 | 94.19 | 89.00 | 93.34 | 93.34 | 8,868,400 |
Mar 6, 2024 | 87.50 | 88.60 | 86.81 | 87.81 | 87.81 | 8,080,700 |
Mar 5, 2024 | 85.83 | 87.22 | 84.91 | 85.64 | 85.64 | 4,916,200 |
Mar 4, 2024 | 87.44 | 87.96 | 86.79 | 86.92 | 86.92 | 4,730,000 |
Mar 1, 2024 | 84.70 | 87.85 | 84.57 | 87.00 | 87.00 | 5,958,700 |
Feb 29, 2024 | 83.36 | 84.25 | 83.00 | 84.14 | 84.14 | 6,229,100 |
Feb 28, 2024 | 81.25 | 82.71 | 81.00 | 82.18 | 82.18 | 4,955,300 |
Feb 27, 2024 | 83.05 | 84.23 | 82.93 | 82.94 | 82.94 | 4,485,800 |
Feb 26, 2024 | 83.81 | 83.82 | 82.70 | 82.90 | 82.90 | 3,011,300 |
Feb 23, 2024 | 83.81 | 83.90 | 82.36 | 82.84 | 82.84 | 3,925,500 |
Feb 22, 2024 | 0.45 Dividend | |||||
Feb 22, 2024 | 84.07 | 84.65 | 82.24 | 83.90 | 83.90 | 7,121,800 |
Feb 21, 2024 | 82.00 | 83.50 | 81.48 | 83.48 | 83.03 | 5,337,200 |
Feb 20, 2024 | 80.40 | 82.51 | 80.38 | 82.40 | 81.96 | 5,653,900 |
Feb 16, 2024 | 82.41 | 83.10 | 81.08 | 81.61 | 81.17 | 4,055,600 |
Feb 15, 2024 | 81.08 | 82.91 | 80.81 | 82.51 | 82.07 | 8,322,600 |
Feb 14, 2024 | 81.14 | 81.63 | 79.94 | 80.58 | 80.15 | 8,419,500 |
Feb 13, 2024 | 81.71 | 82.06 | 79.95 | 80.67 | 80.24 | 7,910,500 |
Feb 12, 2024 | 85.50 | 86.04 | 83.89 | 83.95 | 83.50 | 5,507,100 |
Feb 9, 2024 | 85.06 | 86.01 | 84.67 | 85.44 | 84.98 | 4,905,700 |
Feb 8, 2024 | 83.40 | 85.29 | 82.96 | 84.35 | 83.90 | 6,136,900 |
Feb 7, 2024 | 84.10 | 84.11 | 82.42 | 83.31 | 82.86 | 5,765,800 |
Feb 6, 2024 | 85.59 | 85.66 | 83.01 | 83.25 | 82.80 | 6,298,400 |
Feb 5, 2024 | 85.07 | 86.43 | 83.39 | 85.46 | 85.00 | 7,174,600 |
Feb 2, 2024 | 82.84 | 85.29 | 82.40 | 84.29 | 83.84 | 9,615,300 |
Feb 1, 2024 | 85.45 | 86.15 | 84.06 | 85.65 | 85.19 | 5,489,600 |
Jan 31, 2024 | 84.70 | 86.89 | 84.45 | 85.18 | 84.72 | 6,713,800 |
Jan 30, 2024 | 86.40 | 87.06 | 85.52 | 85.96 | 85.50 | 4,283,500 |
Jan 29, 2024 | 86.92 | 87.25 | 85.46 | 87.23 | 86.76 | 6,610,400 |
Jan 26, 2024 | 88.56 | 89.13 | 86.67 | 86.92 | 86.45 | 4,710,900 |
Jan 25, 2024 | 92.09 | 92.20 | 89.40 | 89.65 | 89.17 | 6,521,500 |
Jan 24, 2024 | 92.71 | 92.71 | 90.13 | 90.56 | 90.07 | 6,640,400 |
Jan 23, 2024 | 91.25 | 92.17 | 90.34 | 91.99 | 91.49 | 5,147,300 |
Jan 22, 2024 | 90.00 | 91.20 | 89.60 | 90.74 | 90.25 | 4,977,900 |
Jan 19, 2024 | 87.48 | 89.94 | 86.64 | 89.44 | 88.96 | 6,381,300 |
Jan 18, 2024 | 85.86 | 86.56 | 85.14 | 86.16 | 85.70 | 6,735,600 |
Jan 17, 2024 | 84.00 | 84.00 | 81.72 | 83.34 | 82.89 | 6,446,500 |
Jan 16, 2024 | 85.31 | 85.99 | 84.36 | 85.16 | 84.70 | 4,335,000 |
Jan 12, 2024 | 86.09 | 86.35 | 84.80 | 85.41 | 84.95 | 3,025,700 |
Jan 11, 2024 | 85.08 | 85.92 | 83.92 | 85.70 | 85.24 | 4,206,000 |
Jan 10, 2024 | 85.35 | 85.90 | 84.17 | 85.44 | 84.98 | 5,124,000 |
Jan 9, 2024 | 84.31 | 86.60 | 84.06 | 85.34 | 84.88 | 6,725,700 |
Jan 8, 2024 | 84.38 | 85.81 | 84.38 | 85.64 | 85.18 | 4,621,200 |
Jan 5, 2024 | 83.44 | 84.79 | 83.29 | 83.99 | 83.54 | 3,968,600 |
Jan 4, 2024 | 82.07 | 84.23 | 81.81 | 83.40 | 82.95 | 7,079,300 |
Jan 3, 2024 | 85.35 | 85.54 | 83.93 | 84.57 | 84.11 | 5,271,000 |
Jan 2, 2024 | 89.14 | 89.52 | 85.83 | 86.56 | 86.09 | 6,584,900 |
Dec 29, 2023 | 90.75 | 91.33 | 89.72 | 90.18 | 89.69 | 2,488,500 |
Dec 28, 2023 | 91.48 | 91.77 | 90.77 | 90.84 | 90.35 | 2,375,300 |
Dec 27, 2023 | 91.58 | 91.79 | 90.63 | 91.12 | 90.63 | 3,411,300 |
Dec 26, 2023 | 90.53 | 91.78 | 90.52 | 91.31 | 90.82 | 2,417,800 |
Dec 22, 2023 | 90.58 | 91.41 | 89.66 | 90.19 | 89.70 | 2,388,000 |
Dec 21, 2023 | 89.95 | 90.36 | 88.89 | 89.88 | 89.40 | 5,001,900 |
Dec 20, 2023 | 90.53 | 91.16 | 88.47 | 88.55 | 88.07 | 5,762,500 |
Dec 19, 2023 | 91.64 | 92.06 | 91.09 | 91.39 | 90.90 | 3,941,500 |
Dec 18, 2023 | 92.60 | 92.63 | 90.80 | 91.31 | 90.82 | 4,291,800 |
Dec 15, 2023 | 93.42 | 94.14 | 92.06 | 92.20 | 91.70 | 10,914,900 |
Dec 14, 2023 | 90.90 | 93.18 | 90.66 | 92.96 | 92.46 | 7,914,500 |
Dec 13, 2023 | 89.36 | 90.86 | 87.97 | 89.86 | 89.38 | 4,861,000 |
Dec 12, 2023 | 88.45 | 89.68 | 88.01 | 89.23 | 88.75 | 3,941,600 |
Dec 11, 2023 | 87.18 | 89.47 | 86.92 | 88.91 | 88.43 | 5,766,000 |
Dec 8, 2023 | 85.46 | 86.75 | 85.40 | 86.08 | 85.62 | 3,837,200 |
Dec 7, 2023 | 84.30 | 86.33 | 83.77 | 85.81 | 85.35 | 5,818,600 |
Dec 6, 2023 | 84.76 | 85.18 | 83.33 | 83.62 | 83.17 | 4,104,800 |
Dec 5, 2023 | 83.89 | 83.95 | 82.89 | 83.55 | 83.10 | 3,218,800 |
Dec 4, 2023 | 84.12 | 84.55 | 82.99 | 84.49 | 84.03 | 4,680,700 |
Dec 1, 2023 | 83.11 | 84.80 | 82.84 | 84.66 | 84.20 | 3,883,200 |
Nov 30, 2023 | 83.48 | 83.84 | 82.47 | 83.44 | 82.99 | 7,440,400 |
Nov 29, 2023 | 83.30 | 84.69 | 82.81 | 82.98 | 82.53 | 3,629,600 |
Nov 28, 2023 | 81.67 | 82.30 | 81.14 | 81.82 | 81.38 | 3,290,000 |
Nov 27, 2023 | 82.39 | 82.62 | 81.51 | 81.76 | 81.32 | 3,493,700 |
Nov 24, 2023 | 82.47 | 83.31 | 82.16 | 83.26 | 82.81 | 1,608,600 |
Nov 22, 2023 | 83.44 | 84.18 | 82.35 | 82.46 | 82.02 | 3,110,300 |
Nov 21, 2023 | 0.44 Dividend | |||||
Nov 21, 2023 | 83.86 | 84.00 | 82.08 | 82.51 | 82.07 | 3,899,600 |
Nov 20, 2023 | 83.23 | 85.13 | 83.21 | 84.71 | 83.82 | 4,030,300 |
Nov 17, 2023 | 82.47 | 83.69 | 82.03 | 83.53 | 82.65 | 4,887,900 |
Nov 16, 2023 | 82.35 | 82.66 | 81.17 | 82.16 | 81.29 | 5,371,800 |
Nov 15, 2023 | 82.01 | 84.16 | 81.58 | 82.50 | 81.63 | 6,602,200 |
Nov 14, 2023 | 79.35 | 81.85 | 79.23 | 81.28 | 80.42 | 6,996,500 |
Nov 13, 2023 | 76.65 | 76.91 | 75.69 | 76.62 | 75.81 | 3,581,900 |
Nov 10, 2023 | 74.17 | 77.77 | 73.92 | 77.56 | 76.74 | 6,186,500 |
Nov 9, 2023 | 75.77 | 76.15 | 73.58 | 73.70 | 72.92 | 5,678,100 |
Nov 8, 2023 | 76.04 | 76.17 | 75.09 | 75.36 | 74.57 | 4,393,500 |
Nov 7, 2023 | 75.28 | 76.08 | 74.62 | 75.31 | 74.52 | 5,131,800 |
Nov 6, 2023 | 76.32 | 76.42 | 74.08 | 75.12 | 74.33 | 4,998,400 |
Nov 3, 2023 | 75.11 | 77.00 | 74.20 | 76.43 | 75.62 | 9,982,100 |
Nov 2, 2023 | 72.35 | 73.99 | 71.92 | 73.60 | 72.82 | 9,691,800 |
Nov 1, 2023 | 70.51 | 71.14 | 68.75 | 71.04 | 70.29 | 8,116,400 |
Oct 31, 2023 | 70.50 | 71.46 | 70.21 | 71.29 | 70.54 | 6,721,800 |
Oct 30, 2023 | 70.88 | 71.34 | 69.21 | 70.66 | 69.91 | 6,769,600 |
Oct 27, 2023 | 73.71 | 73.71 | 71.94 | 72.26 | 71.50 | 4,197,600 |
Oct 26, 2023 | 72.52 | 74.09 | 72.07 | 72.76 | 71.99 | 4,571,700 |
Oct 25, 2023 | 74.14 | 74.22 | 70.91 | 71.38 | 70.63 | 8,532,300 |
Oct 24, 2023 | 75.09 | 76.41 | 74.59 | 76.03 | 75.23 | 4,801,600 |
Oct 23, 2023 | 74.92 | 75.74 | 73.80 | 74.39 | 73.61 | 3,587,800 |
Oct 20, 2023 | 76.83 | 77.10 | 75.18 | 75.36 | 74.57 | 3,642,700 |
Oct 19, 2023 | 78.12 | 78.68 | 76.48 | 76.79 | 75.98 | 4,081,500 |
Oct 18, 2023 | 77.41 | 78.66 | 76.60 | 77.99 | 77.17 | 4,673,700 |
Oct 17, 2023 | 77.40 | 79.95 | 77.06 | 78.91 | 78.08 | 3,667,800 |
Oct 16, 2023 | 77.79 | 79.24 | 77.61 | 78.95 | 78.12 | 4,787,200 |
Oct 13, 2023 | 80.86 | 81.16 | 77.23 | 77.46 | 76.64 | 4,758,400 |
Oct 12, 2023 | 81.36 | 81.67 | 79.79 | 80.51 | 79.66 | 4,190,000 |
Oct 11, 2023 | 81.02 | 81.62 | 79.95 | 81.23 | 80.37 | 3,122,100 |
Oct 10, 2023 | 79.89 | 81.61 | 79.54 | 80.78 | 79.93 | 4,324,400 |
Oct 9, 2023 | 78.67 | 79.55 | 78.14 | 79.43 | 78.59 | 2,884,100 |
Oct 6, 2023 | 76.91 | 80.02 | 76.29 | 79.54 | 78.70 | 5,348,300 |
Oct 5, 2023 | 77.75 | 78.19 | 76.29 | 77.35 | 76.53 | 3,338,400 |
Oct 4, 2023 | 76.79 | 78.07 | 76.47 | 77.77 | 76.95 | 3,519,300 |
Oct 3, 2023 | 77.26 | 78.59 | 76.16 | 76.75 | 75.94 | 3,740,000 |
Oct 2, 2023 | 78.28 | 79.03 | 77.13 | 78.37 | 77.54 | 3,442,600 |
Sep 29, 2023 | 79.45 | 79.58 | 77.66 | 78.05 | 77.23 | 3,311,200 |
Sep 28, 2023 | 76.63 | 79.31 | 76.33 | 78.61 | 77.78 | 4,321,600 |
Sep 27, 2023 | 76.74 | 76.94 | 75.24 | 76.50 | 75.69 | 3,596,800 |
Sep 26, 2023 | 77.07 | 77.07 | 75.63 | 76.05 | 75.25 | 3,996,400 |
Sep 25, 2023 | 76.51 | 77.55 | 76.21 | 77.43 | 76.61 | 2,182,500 |
Sep 22, 2023 | 76.61 | 77.81 | 76.41 | 77.08 | 76.27 | 3,713,300 |
Sep 21, 2023 | 75.80 | 77.37 | 75.67 | 76.09 | 75.29 | 4,733,000 |
Sep 20, 2023 | 78.39 | 78.69 | 76.66 | 76.72 | 75.91 | 2,666,800 |
Sep 19, 2023 | 77.58 | 78.15 | 76.82 | 77.78 | 76.96 | 2,232,600 |
Sep 18, 2023 | 77.32 | 78.16 | 76.80 | 77.95 | 77.13 | 3,746,800 |
Sep 15, 2023 | 79.72 | 79.72 | 77.17 | 77.63 | 76.81 | 8,586,600 |
Sep 14, 2023 | 79.78 | 80.63 | 78.42 | 80.03 | 79.19 | 3,680,500 |
Sep 13, 2023 | 78.64 | 79.78 | 78.38 | 78.67 | 77.84 | 3,315,600 |
Sep 12, 2023 | 78.80 | 79.95 | 78.19 | 78.37 | 77.54 | 3,998,300 |
Sep 11, 2023 | 80.00 | 80.13 | 78.04 | 79.46 | 78.62 | 3,695,400 |
Sep 8, 2023 | 79.10 | 79.71 | 78.44 | 78.78 | 77.95 | 4,875,400 |
Sep 7, 2023 | 79.12 | 79.45 | 78.09 | 79.10 | 78.27 | 6,248,100 |
Sep 6, 2023 | 81.72 | 82.59 | 80.19 | 81.06 | 80.21 | 3,996,400 |
Sep 5, 2023 | 81.69 | 82.34 | 80.93 | 81.56 | 80.70 | 3,258,300 |
Sep 1, 2023 | 82.84 | 82.88 | 81.62 | 82.29 | 81.42 | 2,112,900 |
Aug 31, 2023 | 82.31 | 82.76 | 81.55 | 81.84 | 80.98 | 4,640,800 |
Aug 30, 2023 | 81.59 | 82.36 | 80.34 | 81.99 | 81.13 | 4,880,400 |
Aug 29, 2023 | 79.82 | 82.24 | 79.62 | 81.97 | 81.11 | 4,071,900 |
Aug 28, 2023 | 80.05 | 80.75 | 79.64 | 80.29 | 79.44 | 3,849,800 |
Aug 25, 2023 | 78.08 | 79.67 | 77.22 | 79.37 | 78.53 | 4,553,300 |
Aug 24, 2023 | 81.16 | 81.44 | 77.60 | 77.76 | 76.94 | 6,584,700 |
Aug 23, 2023 | 78.63 | 81.50 | 78.51 | 80.59 | 79.74 | 5,586,100 |
Aug 22, 2023 | 81.57 | 81.85 | 79.71 | 80.23 | 79.38 | 2,883,900 |
Aug 21, 2023 | 0.41 Dividend | |||||
Aug 21, 2023 | 79.70 | 80.81 | 79.06 | 80.52 | 79.67 | 4,479,600 |
Aug 18, 2023 | 78.39 | 79.78 | 77.59 | 79.41 | 78.17 | 4,270,900 |
Aug 17, 2023 | 79.85 | 79.97 | 78.84 | 79.10 | 77.86 | 3,993,100 |
Aug 16, 2023 | 80.48 | 80.96 | 79.62 | 79.77 | 78.52 | 3,955,600 |
Aug 15, 2023 | 82.35 | 82.67 | 80.83 | 80.89 | 79.62 | 3,871,500 |
Aug 14, 2023 | 81.55 | 83.05 | 81.35 | 83.04 | 81.74 | 4,483,400 |
Aug 11, 2023 | 82.37 | 83.03 | 81.62 | 81.77 | 80.49 | 3,752,400 |
Aug 10, 2023 | 85.06 | 85.13 | 82.50 | 83.31 | 82.01 | 4,534,500 |
Aug 9, 2023 | 84.72 | 85.34 | 83.59 | 84.06 | 82.74 | 6,357,900 |
Aug 8, 2023 | 83.20 | 84.69 | 82.33 | 84.53 | 83.21 | 4,243,500 |
Aug 7, 2023 | 83.69 | 84.85 | 83.41 | 84.81 | 83.48 | 5,594,300 |
Aug 4, 2023 | 86.02 | 87.13 | 82.02 | 83.46 | 82.15 | 11,224,800 |
Aug 3, 2023 | 88.70 | 90.63 | 87.71 | 89.52 | 88.12 | 5,966,400 |
Aug 2, 2023 | 92.50 | 92.50 | 89.95 | 90.27 | 88.86 | 5,190,400 |
Aug 1, 2023 | 92.62 | 93.71 | 91.90 | 93.35 | 91.89 | 3,512,200 |
Jul 31, 2023 | 93.49 | 94.30 | 93.29 | 93.94 | 92.47 | 4,732,300 |
Jul 28, 2023 | 91.81 | 93.40 | 90.53 | 93.10 | 91.64 | 5,664,900 |
Jul 27, 2023 | 90.81 | 92.51 | 89.66 | 90.43 | 89.01 | 8,102,400 |
Jul 26, 2023 | 89.31 | 89.66 | 87.87 | 88.33 | 86.95 | 4,524,700 |
Jul 25, 2023 | 89.57 | 91.44 | 89.48 | 90.84 | 89.42 | 4,260,800 |
Jul 24, 2023 | 89.58 | 90.74 | 88.23 | 88.87 | 87.48 | 3,361,700 |
Jul 21, 2023 | 89.45 | 90.58 | 89.04 | 89.72 | 88.32 | 9,998,300 |
Jul 20, 2023 | 90.19 | 90.75 | 87.77 | 88.24 | 86.86 | 6,041,700 |
Jul 19, 2023 | 93.37 | 93.58 | 91.60 | 91.73 | 90.29 | 2,553,200 |
Jul 18, 2023 | 91.61 | 93.52 | 91.56 | 93.34 | 91.88 | 3,485,300 |
Jul 17, 2023 | 89.29 | 92.79 | 89.02 | 92.18 | 90.74 | 4,167,500 |
Jul 14, 2023 | 92.15 | 92.45 | 89.34 | 89.72 | 88.32 | 3,837,400 |
Jul 13, 2023 | 91.39 | 92.75 | 90.84 | 92.36 | 90.91 | 5,135,100 |
Jul 12, 2023 | 89.68 | 91.55 | 89.52 | 90.71 | 89.29 | 4,331,600 |
Jul 11, 2023 | 89.48 | 89.82 | 87.11 | 88.39 | 87.01 | 4,065,100 |
Jul 10, 2023 | 87.02 | 88.97 | 87.02 | 88.89 | 87.50 | 6,679,400 |
Jul 7, 2023 | 87.09 | 87.84 | 86.55 | 86.62 | 85.26 | 4,941,900 |
Jul 6, 2023 | 86.67 | 87.70 | 85.91 | 86.89 | 85.53 | 6,116,900 |
Jul 5, 2023 | 89.57 | 89.76 | 88.22 | 88.43 | 87.05 | 5,234,000 |
Jul 3, 2023 | 90.71 | 91.39 | 88.89 | 90.69 | 89.27 | 2,488,700 |
Jun 30, 2023 | 88.27 | 90.05 | 87.96 | 89.59 | 88.19 | 5,289,600 |
Jun 29, 2023 | 86.38 | 87.27 | 85.78 | 86.98 | 85.62 | 3,455,100 |
Jun 28, 2023 | 85.80 | 86.96 | 85.59 | 85.88 | 84.54 | 4,151,400 |
Jun 27, 2023 | 83.12 | 87.08 | 82.90 | 86.78 | 85.42 | 4,904,300 |
Jun 26, 2023 | 82.39 | 83.83 | 82.23 | 82.84 | 81.54 | 3,685,900 |
Jun 23, 2023 | 81.65 | 82.28 | 80.80 | 81.97 | 80.69 | 4,591,300 |
Jun 22, 2023 | 82.58 | 83.55 | 81.93 | 83.12 | 81.82 | 3,253,800 |
Jun 21, 2023 | 83.63 | 84.58 | 82.90 | 82.96 | 81.66 | 3,856,500 |
Jun 20, 2023 | 84.73 | 85.26 | 83.14 | 84.39 | 83.07 | 4,311,200 |
Jun 16, 2023 | 86.44 | 86.44 | 84.85 | 85.49 | 84.15 | 9,205,100 |
Jun 15, 2023 | 85.76 | 86.38 | 85.27 | 85.37 | 84.03 | 5,077,000 |
Jun 14, 2023 | 85.60 | 87.13 | 85.05 | 86.64 | 85.28 | 5,908,500 |
Jun 13, 2023 | 83.74 | 85.86 | 83.74 | 85.71 | 84.37 | 8,013,300 |
Jun 12, 2023 | 80.80 | 83.35 | 80.61 | 82.92 | 81.62 | 5,703,500 |
Jun 9, 2023 | 81.98 | 82.11 | 79.37 | 80.07 | 78.82 | 3,334,100 |
Jun 8, 2023 | 81.17 | 81.88 | 80.16 | 80.75 | 79.49 | 5,026,700 |
Jun 7, 2023 | 77.99 | 81.83 | 77.98 | 80.99 | 79.72 | 8,071,400 |
Jun 6, 2023 | 75.15 | 77.70 | 75.01 | 77.50 | 76.29 | 4,750,300 |
Jun 5, 2023 | 77.50 | 77.63 | 74.74 | 75.27 | 74.09 | 4,185,200 |
Jun 2, 2023 | 77.14 | 77.80 | 75.73 | 77.20 | 75.99 | 3,400,200 |
Jun 1, 2023 | 75.85 | 77.44 | 74.17 | 76.66 | 75.46 | 5,417,800 |
May 31, 2023 | 76.29 | 77.46 | 74.93 | 75.26 | 74.08 | 7,860,500 |
May 30, 2023 | 80.00 | 80.13 | 76.24 | 76.85 | 75.65 | 4,875,800 |
May 26, 2023 | 75.00 | 78.97 | 74.70 | 78.32 | 77.09 | 8,215,900 |
May 25, 2023 | 73.12 | 74.43 | 71.35 | 74.14 | 72.98 | 7,471,600 |
May 24, 2023 | 74.90 | 75.50 | 72.56 | 73.62 | 72.47 | 7,827,800 |
May 23, 2023 | 78.32 | 78.83 | 77.47 | 77.62 | 76.40 | 4,555,800 |
May 22, 2023 | 77.38 | 79.63 | 77.35 | 79.19 | 77.95 | 4,828,000 |
May 19, 2023 | 0.38 Dividend | |||||
May 19, 2023 | 78.00 | 78.36 | 77.47 | 77.87 | 76.65 | 3,671,100 |
May 18, 2023 | 77.14 | 78.49 | 76.76 | 78.30 | 76.70 | 5,384,900 |
May 17, 2023 | 75.07 | 76.88 | 74.44 | 76.60 | 75.03 | 4,100,700 |
May 16, 2023 | 75.40 | 76.17 | 73.99 | 74.05 | 72.53 | 3,354,200 |
May 15, 2023 | 73.67 | 75.42 | 73.24 | 75.38 | 73.84 | 3,181,500 |
May 12, 2023 | 73.99 | 74.18 | 72.80 | 73.81 | 72.30 | 2,907,500 |
May 11, 2023 | 73.85 | 73.98 | 71.84 | 73.15 | 71.65 | 4,613,200 |
May 10, 2023 | 73.51 | 74.59 | 73.27 | 74.17 | 72.65 | 6,898,700 |
May 9, 2023 | 73.45 | 73.52 | 71.53 | 72.71 | 71.22 | 5,017,400 |
May 8, 2023 | 75.19 | 75.85 | 73.72 | 74.27 | 72.75 | 4,222,800 |
May 5, 2023 | 71.00 | 76.56 | 70.75 | 75.18 | 73.64 | 9,466,900 |
May 4, 2023 | 75.71 | 76.28 | 74.83 | 76.03 | 74.47 | 6,144,700 |
May 3, 2023 | 76.15 | 77.98 | 75.85 | 76.25 | 74.69 | 5,536,700 |
May 2, 2023 | 76.30 | 78.01 | 75.21 | 76.12 | 74.56 | 5,503,600 |
May 1, 2023 | 73.40 | 76.01 | 73.40 | 75.38 | 73.84 | 5,312,300 |
Apr 28, 2023 | 72.09 | 73.10 | 71.61 | 72.99 | 71.50 | 4,459,900 |
Apr 27, 2023 | 72.69 | 72.79 | 70.30 | 71.80 | 70.33 | 7,746,600 |
Apr 26, 2023 | 75.04 | 75.24 | 73.64 | 74.11 | 72.59 | 4,232,600 |
Apr 25, 2023 | 76.93 | 76.93 | 74.35 | 74.37 | 72.85 | 5,923,000 |
Related Tickers
ADI Analog Devices, Inc.
196.50
+3.46%
NXPI NXP Semiconductors N.V.
235.04
+4.18%
GFS GLOBALFOUNDRIES Inc.
47.31
+2.07%
STM STMicroelectronics N.V.
42.14
+5.40%
ON ON Semiconductor Corporation
65.53
+6.24%
MPWR Monolithic Power Systems, Inc.
642.21
+5.04%
LSCC Lattice Semiconductor Corporation
71.58
+5.31%
SWKS Skyworks Solutions, Inc.
101.12
+1.83%
MRVL Marvell Technology, Inc.
64.85
+1.55%
QRVO Qorvo, Inc.
112.15
+3.86%