Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skyworks Solutions (NQ: SWKS )

106.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 173.22 175.25 169.46 170.15 7,588,855 -15.51(-8.35%)
Apr 29, 2021 190.32 191.42 183.07 185.66 3,548,794 +1.36(+0.74%)
Apr 28, 2021 185.48 186.50 182.78 184.30 1,638,681 -0.93(-0.50%)
Apr 27, 2021 188.78 189.07 184.34 185.23 2,192,619 -2.12(-1.13%)
Apr 26, 2021 182.83 189.54 180.94 187.35 3,991,400 +8.20(+4.58%)
Apr 23, 2021 180.15 181.99 178.07 179.15 2,599,457 +7.04(+4.09%)
Apr 22, 2021 174.85 175.56 170.95 172.11 1,455,101 -3.00(-1.71%)
Apr 21, 2021 171.56 175.33 170.35 175.12 1,618,169 +3.66(+2.13%)
Apr 20, 2021 174.10 174.95 170.12 171.46 1,178,561 -2.96(-1.69%)
Apr 19, 2021 177.05 178.22 173.00 174.41 1,510,171 -3.65(-2.05%)
Apr 16, 2021 178.72 180.95 177.75 178.06 1,716,524 -0.83(-0.47%)
Apr 15, 2021 178.40 179.99 176.62 178.90 1,347,929 +2.64(+1.50%)
Apr 14, 2021 176.79 182.50 175.14 176.26 2,181,828 -1.36(-0.77%)
Apr 13, 2021 177.39 178.69 174.93 177.62 1,151,938 +1.10(+0.62%)
Apr 12, 2021 176.08 176.69 174.62 176.52 1,161,944 -0.57(-0.32%)
Apr 09, 2021 176.41 177.33 175.05 177.09 1,269,462 -0.87(-0.49%)
Apr 08, 2021 178.11 178.76 176.03 177.97 1,872,671 +2.28(+1.30%)
Apr 07, 2021 177.56 177.67 174.50 175.69 1,218,362 -1.55(-0.87%)
Apr 06, 2021 178.38 179.33 174.96 177.24 1,705,255 -2.60(-1.45%)
Apr 05, 2021 179.61 180.13 176.57 179.84 1,934,640 +3.71(+2.10%)
Apr 01, 2021 174.53 176.90 173.39 176.13 2,939,309 +3.96(+2.30%)
Mar 31, 2021 168.63 173.79 168.51 172.17 2,477,641 +4.66(+2.78%)
Mar 30, 2021 166.32 168.13 165.25 167.50 1,308,417 -0.76(-0.45%)
Mar 29, 2021 169.01 169.35 165.70 168.26 2,023,325 -2.68(-1.57%)
Mar 26, 2021 160.91 171.24 160.78 170.95 2,329,408 +9.43(+5.84%)
Mar 25, 2021 157.06 162.24 155.81 161.52 1,855,527 +0.88(+0.55%)
Mar 24, 2021 166.91 166.95 160.47 160.64 1,938,774 -3.93(-2.39%)
Mar 23, 2021 170.62 170.62 163.62 164.57 1,363,117 -4.17(-2.47%)
Mar 22, 2021 166.40 171.30 165.24 168.73 1,597,173 +3.78(+2.29%)
Mar 19, 2021 164.74 166.44 161.41 164.95 2,775,937 +1.03(+0.63%)
Mar 18, 2021 168.18 169.22 163.66 163.92 1,858,811 -7.62(-4.44%)
Mar 17, 2021 168.40 172.68 165.79 171.54 1,889,082 +1.66(+0.98%)
Mar 16, 2021 169.79 172.97 168.70 169.88 2,082,719 +2.11(+1.26%)
Mar 15, 2021 162.90 167.94 161.10 167.77 2,018,440 +6.08(+3.76%)
Mar 12, 2021 159.12 162.04 157.56 161.69 1,694,784 -1.35(-0.83%)
Mar 11, 2021 162.39 165.76 162.08 163.04 2,526,965 +5.71(+3.63%)
Mar 10, 2021 162.77 163.65 156.02 157.32 3,037,480 -4.46(-2.75%)
Mar 09, 2021 157.29 162.65 154.29 161.78 2,758,542 +10.52(+6.95%)
Mar 08, 2021 160.73 162.00 151.07 151.26 3,721,722 -11.49(-7.06%)
Mar 05, 2021 157.83 163.00 149.70 162.75 3,814,889 +5.85(+3.73%)
Mar 04, 2021 163.40 164.48 153.60 156.90 3,179,940 -7.51(-4.57%)
Mar 03, 2021 169.61 170.05 164.28 164.41 1,946,130 -4.39(-2.60%)
Mar 02, 2021 175.76 175.76 168.74 168.80 1,678,343 -6.16(-3.52%)
Mar 01, 2021 169.94 175.27 167.64 174.97 2,254,609 +8.11(+4.86%)
Feb 26, 2021 167.81 169.58 163.19 166.86 3,105,345 +1.58(+0.95%)
Feb 25, 2021 175.05 177.23 164.21 165.28 3,956,806 -13.34(-7.47%)
Feb 24, 2021 170.51 178.83 168.94 178.62 2,470,064 +6.20(+3.60%)
Feb 23, 2021 170.09 173.90 163.75 172.42 2,723,951 -0.17(-0.10%)
Feb 22, 2021 177.80 180.16 172.32 172.59 2,619,069 -7.73(-4.29%)
Feb 19, 2021 178.40 181.49 177.74 180.32 2,148,985 +4.00(+2.27%)
Feb 18, 2021 177.44 178.95 174.09 176.32 2,546,711 -3.92(-2.18%)
Feb 17, 2021 180.97 181.83 176.13 180.25 2,267,144 -1.92(-1.06%)
Feb 16, 2021 179.42 183.75 179.28 182.17 2,653,978 +4.35(+2.45%)
Feb 12, 2021 176.10 178.60 174.70 177.82 2,028,774 +1.16(+0.66%)
Feb 11, 2021 174.89 177.34 172.41 176.65 2,209,597 +3.25(+1.87%)
Feb 10, 2021 172.85 174.63 169.58 173.41 2,141,253 +2.23(+1.30%)
Feb 09, 2021 169.15 174.72 169.04 171.18 2,675,320 +1.25(+0.74%)
Feb 08, 2021 168.75 170.79 167.08 169.93 2,331,292 +2.45(+1.46%)
Feb 05, 2021 168.54 170.33 166.80 167.47 2,680,944 -0.14(-0.08%)
Feb 04, 2021 166.77 169.39 161.80 167.61 5,347,355 -0.34(-0.20%)
Feb 03, 2021 174.51 174.77 167.59 167.95 3,351,955 -5.64(-3.25%)
Feb 02, 2021 176.49 177.53 169.72 173.59 4,008,043 -0.28(-0.16%)
Feb 01, 2021 163.12 174.54 163.12 173.87 6,024,315 +15.48(+9.77%)
Jan 29, 2021 175.48 176.26 156.60 158.40 9,675,978 +8.85(+5.92%)
Jan 28, 2021 149.73 152.46 147.50 149.54 4,071,060 +3.69(+2.53%)
Jan 27, 2021 150.32 151.60 144.54 145.85 2,891,327 -6.81(-4.46%)
Jan 26, 2021 155.35 155.72 151.82 152.67 1,955,107 -2.39(-1.54%)
Jan 25, 2021 155.95 159.74 152.88 155.05 5,022,693 +4.13(+2.73%)
Jan 22, 2021 151.34 152.06 149.93 150.93 1,298,265 -2.11(-1.38%)
Jan 21, 2021 152.99 153.36 150.31 153.03 1,532,388 +0.54(+0.36%)
Jan 20, 2021 152.64 158.11 152.28 152.49 2,157,443 +1.45(+0.96%)
Jan 19, 2021 144.62 151.80 144.13 151.04 2,605,949 +8.79(+6.18%)
Jan 15, 2021 144.13 146.46 140.50 142.25 2,463,819 -5.60(-3.79%)
Jan 14, 2021 147.59 150.74 147.12 147.85 1,625,322 +0.08(+0.06%)
Jan 13, 2021 147.87 148.96 145.80 147.76 1,338,667 -0.27(-0.18%)
Jan 12, 2021 151.68 152.03 147.95 148.03 1,929,558 -3.62(-2.39%)
Jan 11, 2021 149.85 152.87 149.06 151.66 1,887,732 -1.34(-0.87%)
Jan 08, 2021 154.22 155.34 150.30 153.00 1,707,940 +0.75(+0.49%)
Jan 07, 2021 150.60 152.94 149.75 152.25 1,817,796 +3.92(+2.64%)
Jan 06, 2021 144.85 151.94 143.19 148.32 2,247,044 +2.05(+1.40%)
Jan 05, 2021 140.49 146.43 140.38 146.28 2,193,721 +5.22(+3.70%)
Jan 04, 2021 143.50 145.71 138.53 141.05 2,329,656 -2.02(-1.41%)
Dec 31, 2020 143.07 143.07 143.07 823,146 +0.12(+0.09%)
Dec 30, 2020 141.41 143.84 141.37 142.95 823,146 +2.19(+1.56%)
Dec 29, 2020 143.94 144.91 140.02 140.76 1,539,996 -2.63(-1.83%)
Dec 28, 2020 142.96 143.92 142.06 143.39 1,110,333 +1.88(+1.33%)
Dec 24, 2020 141.27 141.64 139.91 141.51 513,322 +0.44(+0.31%)
Dec 23, 2020 140.46 143.13 139.21 141.07 1,528,841 +1.23(+0.88%)
Dec 22, 2020 138.85 142.01 138.36 139.85 1,410,832 +1.61(+1.16%)
Dec 21, 2020 136.22 138.70 135.86 138.24 1,589,187 -0.45(-0.32%)
Dec 18, 2020 137.07 139.83 135.76 138.69 3,016,784 +2.49(+1.83%)
Dec 17, 2020 139.44 140.65 136.07 136.20 1,958,619 -1.88(-1.36%)
Dec 16, 2020 135.63 138.89 134.39 138.08 2,094,973 +2.68(+1.98%)
Dec 15, 2020 133.99 137.01 133.79 135.40 2,448,319 +5.07(+3.89%)
Dec 14, 2020 131.02 131.42 129.09 130.33 3,133,013 +0.02(+0.01%)
Dec 11, 2020 134.67 135.19 129.72 130.31 3,793,072 -5.90(-4.33%)
Dec 10, 2020 137.91 138.56 136.20 136.21 1,867,995 -2.57(-1.85%)
Dec 09, 2020 145.06 145.10 138.00 138.78 2,735,883 -7.02(-4.81%)
Dec 08, 2020 143.75 146.00 142.96 145.80 1,627,042 +2.22(+1.54%)
Dec 07, 2020 141.70 144.23 140.89 143.58 2,431,139 +3.04(+2.16%)
Dec 04, 2020 134.52 140.64 134.51 140.54 2,323,734 +6.05(+4.50%)
Dec 03, 2020 134.98 136.03 133.88 134.49 1,301,513 +0.24(+0.18%)
Dec 02, 2020 134.16 135.76 133.37 134.25 1,363,324 -0.51(-0.38%)
Dec 01, 2020 132.90 136.13 132.11 134.76 2,795,503 +2.65(+2.00%)
Nov 30, 2020 127.63 132.19 127.63 132.12 2,917,655 +4.69(+3.68%)
Nov 27, 2020 128.10 129.87 127.25 127.43 1,299,013 +0.20(+0.15%)
Nov 25, 2020 129.84 130.00 125.67 127.23 3,243,526 -2.71(-2.09%)
Nov 24, 2020 129.63 130.75 126.65 129.94 2,389,165 +0.77(+0.59%)
Nov 23, 2020 132.00 132.68 127.80 129.18 3,278,382 -2.21(-1.68%)
Nov 20, 2020 130.32 132.67 129.51 131.39 1,886,278 +0.96(+0.74%)
Nov 19, 2020 128.38 130.55 127.28 130.42 1,917,518 +1.69(+1.31%)
Nov 18, 2020 132.06 132.18 128.62 128.74 2,148,791 -2.55(-1.94%)
Nov 17, 2020 133.51 133.83 131.07 131.28 1,580,650 -2.45(-1.83%)
Nov 16, 2020 131.49 134.04 131.17 133.74 2,061,308 +1.78(+1.35%)
Nov 13, 2020 134.42 135.26 131.44 131.95 1,475,110 +0.15(+0.11%)
Nov 12, 2020 134.19 134.69 130.87 131.81 2,082,056 -2.36(-1.76%)
Nov 11, 2020 130.31 134.75 129.77 134.16 2,124,803 +6.18(+4.83%)
Nov 10, 2020 133.23 134.28 127.63 127.98 2,772,986 -6.84(-5.08%)
Nov 09, 2020 141.14 141.64 134.67 134.83 2,542,452 -2.01(-1.47%)
Nov 06, 2020 138.10 138.68 134.21 136.84 2,768,352 -2.22(-1.60%)
Nov 05, 2020 134.16 139.25 132.89 139.06 5,659,961 +8.94(+6.87%)
Nov 04, 2020 132.50 133.00 129.76 130.12 3,230,751 +0.68(+0.53%)
Nov 03, 2020 132.35 133.29 125.74 129.44 5,616,653 -3.10(-2.34%)
Nov 02, 2020 133.71 135.08 130.49 132.53 2,550,353 +0.77(+0.59%)
Oct 30, 2020 133.19 134.20 130.21 131.76 1,927,209 -3.61(-2.67%)
Oct 29, 2020 130.56 136.89 130.37 135.37 1,563,218 +5.01(+3.84%)
Oct 28, 2020 132.75 133.30 129.71 130.36 1,830,821 -4.97(-3.67%)
Oct 27, 2020 137.54 138.20 134.67 135.33 1,180,587 -2.02(-1.47%)
Oct 26, 2020 138.38 138.72 135.04 137.35 1,406,119 -2.30(-1.65%)
Oct 23, 2020 139.50 140.39 138.78 139.66 878,568 +0.03(+0.02%)
Oct 22, 2020 140.73 141.31 137.39 139.63 968,844 -0.62(-0.44%)
Oct 21, 2020 142.32 143.15 140.17 140.25 920,562 -1.92(-1.35%)
Oct 20, 2020 142.36 143.57 141.22 142.17 1,023,326 +1.22(+0.87%)
Oct 19, 2020 144.09 146.39 140.24 140.94 1,272,974 -1.88(-1.31%)
Oct 16, 2020 143.98 144.47 142.60 142.82 1,191,047 -0.21(-0.15%)
Oct 15, 2020 140.40 143.37 139.51 143.03 1,035,537 +0.06(+0.05%)
Oct 14, 2020 144.34 144.38 141.57 142.97 1,202,252 +0.10(+0.07%)
Oct 13, 2020 147.14 147.34 142.12 142.87 2,170,498 -3.63(-2.48%)
Oct 12, 2020 145.92 147.91 144.79 146.49 2,474,725 +2.62(+1.82%)
Oct 09, 2020 142.96 144.40 142.19 143.87 2,034,228 +2.55(+1.80%)
Oct 08, 2020 140.81 141.43 139.70 141.33 2,329,833 +1.58(+1.13%)
Oct 07, 2020 139.83 140.84 138.98 139.75 1,428,345 +2.41(+1.76%)
Oct 06, 2020 140.42 141.47 136.65 137.34 1,682,707 -4.06(-2.87%)
Oct 05, 2020 138.11 141.52 138.11 141.39 1,458,205 +4.47(+3.26%)
Oct 02, 2020 138.11 139.52 136.90 136.93 1,720,247 -4.91(-3.46%)
Oct 01, 2020 137.55 142.19 137.21 141.84 2,127,012 +6.15(+4.54%)
Sep 30, 2020 133.84 137.21 133.69 135.69 1,958,190 +1.07(+0.80%)
Sep 29, 2020 135.41 136.60 134.01 134.61 1,557,791 +0.35(+0.26%)
Sep 28, 2020 131.14 134.29 129.64 134.26 2,199,583 +5.57(+4.33%)
Sep 25, 2020 126.45 129.53 124.61 128.69 2,047,311 +2.61(+2.07%)
Sep 24, 2020 123.06 128.35 123.04 126.08 2,300,024 +1.19(+0.96%)
Sep 23, 2020 129.68 130.21 124.58 124.89 1,468,214 -5.33(-4.10%)
Sep 22, 2020 126.44 130.28 124.75 130.22 1,817,746 +5.03(+4.01%)
Sep 21, 2020 124.57 125.56 122.57 125.19 2,199,270 -1.64(-1.29%)
Sep 18, 2020 130.02 130.47 124.65 126.83 2,590,022 -2.19(-1.70%)
Sep 17, 2020 125.86 129.47 125.86 129.03 1,957,460 -1.85(-1.41%)
Sep 16, 2020 132.80 133.19 130.79 130.87 1,566,228 -0.53(-0.40%)
Sep 15, 2020 129.99 133.13 129.90 131.40 1,888,110 +2.91(+2.26%)
Sep 14, 2020 128.17 129.51 126.90 128.50 1,267,775 +1.53(+1.21%)
Sep 11, 2020 128.29 129.10 125.08 126.97 1,604,220 +0.86(+0.68%)
Sep 10, 2020 129.88 131.16 125.14 126.11 2,329,190 -2.22(-1.73%)
Sep 09, 2020 126.00 129.23 125.97 128.33 2,908,893 +6.31(+5.17%)
Sep 08, 2020 124.12 126.30 121.90 122.01 2,869,948 -7.62(-5.88%)
Sep 04, 2020 130.20 132.09 124.83 129.63 3,471,164 -0.84(-0.64%)
Sep 03, 2020 138.96 139.50 130.02 130.47 3,735,104 -12.48(-8.73%)
Sep 02, 2020 138.48 143.84 137.29 142.95 2,291,507 +6.37(+4.66%)
Sep 01, 2020 136.13 137.79 134.79 136.58 1,579,259 +1.50(+1.11%)
Aug 31, 2020 133.77 135.58 132.37 135.08 2,186,594 +1.15(+0.86%)
Aug 28, 2020 131.23 134.01 130.83 133.93 1,137,216 +3.28(+2.51%)
Aug 27, 2020 133.79 133.79 129.34 130.65 1,881,375 -2.43(-1.83%)
Aug 26, 2020 132.87 134.10 131.76 133.08 1,414,740 +0.17(+0.13%)
Aug 25, 2020 133.32 134.17 131.87 132.91 1,274,970 +0.26(+0.20%)
Aug 24, 2020 133.98 134.52 131.51 132.65 1,652,687 +0.19(+0.14%)
Aug 21, 2020 130.79 132.71 130.00 132.47 1,418,598 +1.32(+1.01%)
Aug 20, 2020 131.15 132.66 129.96 131.14 1,831,146 -1.32(-1.00%)
Aug 19, 2020 133.90 134.16 131.89 132.47 1,841,485 -1.06(-0.80%)
Aug 18, 2020 135.66 136.73 133.42 133.53 1,263,873 -2.71(-1.99%)
Aug 17, 2020 137.43 137.72 134.88 136.24 1,303,272 -0.03(-0.02%)
Aug 14, 2020 138.46 138.59 135.69 136.26 1,070,302 -1.81(-1.31%)
Aug 13, 2020 137.74 139.25 136.90 138.07 1,515,246 +0.47(+0.34%)
Aug 12, 2020 132.74 137.88 131.81 137.61 1,760,133 +5.81(+4.41%)
Aug 11, 2020 133.53 134.82 131.27 131.80 1,774,921 -2.06(-1.54%)
Aug 10, 2020 134.14 134.74 131.49 133.86 1,608,079 -0.31(-0.23%)
Aug 07, 2020 138.20 138.22 132.33 134.16 1,642,508 -3.44(-2.50%)
Aug 06, 2020 135.40 138.64 134.83 137.60 1,362,483 +2.51(+1.86%)
Aug 05, 2020 134.61 135.79 133.31 135.09 1,536,766 +0.44(+0.32%)
Aug 04, 2020 137.02 137.44 132.85 134.66 1,960,266 -2.14(-1.56%)
Aug 03, 2020 136.54 138.92 136.20 136.79 2,026,148 +1.51(+1.11%)
Jul 31, 2020 134.20 135.59 131.26 135.29 3,806,908 +3.15(+2.38%)
Jul 30, 2020 125.38 132.20 125.27 132.14 3,428,811 +5.34(+4.21%)
Jul 29, 2020 126.28 127.52 125.08 126.80 1,431,467 +1.66(+1.33%)
Jul 28, 2020 127.66 128.20 124.95 125.14 1,885,550 -1.89(-1.48%)
Jul 27, 2020 124.17 128.02 122.97 127.03 2,446,039 +4.72(+3.86%)
Jul 24, 2020 122.18 126.39 119.47 122.31 3,258,437 -3.47(-2.76%)
Jul 23, 2020 127.43 129.35 124.98 125.77 3,165,196 -0.89(-0.70%)
Jul 22, 2020 127.32 128.63 125.64 126.67 1,566,193 -1.07(-0.84%)
Jul 21, 2020 129.38 129.99 127.01 127.73 2,071,409 -0.33(-0.25%)
Jul 20, 2020 125.20 128.31 124.37 128.06 2,077,358 +3.58(+2.87%)
Jul 17, 2020 123.11 124.79 122.49 124.48 1,655,205 +2.16(+1.76%)
Jul 16, 2020 120.81 123.18 120.00 122.33 1,684,658 +0.29(+0.24%)
Jul 15, 2020 122.56 123.04 119.89 122.04 1,406,483 +0.13(+0.11%)
Jul 14, 2020 120.32 122.19 117.59 121.91 1,881,419 +1.59(+1.32%)
Jul 13, 2020 123.90 125.28 119.71 120.32 2,009,061 -1.63(-1.33%)
Jul 10, 2020 123.36 123.72 120.55 121.94 1,163,981 -1.40(-1.14%)
Jul 09, 2020 123.46 124.16 120.60 123.35 1,315,936 +0.54(+0.44%)
Jul 08, 2020 123.73 124.11 121.35 122.81 1,387,898 -0.12(-0.10%)
Jul 07, 2020 124.09 125.67 122.81 122.93 2,703,086 +0.63(+0.52%)
Jul 06, 2020 121.64 123.86 121.02 122.30 1,571,619 +2.95(+2.48%)
Jul 02, 2020 118.51 120.86 118.29 119.34 1,863,639 +2.39(+2.04%)
Jul 01, 2020 118.67 118.67 116.91 116.95 1,475,979 -1.87(-1.57%)
Jun 30, 2020 117.04 119.31 116.55 118.82 2,075,636 +1.73(+1.48%)
Jun 29, 2020 117.22 117.47 114.69 117.09 1,150,332 +0.14(+0.12%)
Jun 26, 2020 117.65 119.08 116.07 116.95 2,466,667 -1.35(-1.14%)
Jun 25, 2020 117.72 118.55 115.98 118.30 1,441,442 +0.83(+0.70%)
Jun 24, 2020 119.28 120.23 116.18 117.47 2,575,812 -1.80(-1.51%)
Jun 23, 2020 119.66 120.56 118.57 119.28 1,527,770 +0.72(+0.60%)
Jun 22, 2020 118.17 119.15 116.46 118.56 1,698,844 +0.21(+0.18%)
Jun 19, 2020 123.45 123.45 117.57 118.35 3,946,689 -1.63(-1.36%)
Jun 18, 2020 121.02 121.71 119.25 119.97 1,532,350 -1.52(-1.25%)
Jun 17, 2020 120.66 122.65 120.05 121.50 1,932,483 +2.18(+1.83%)
Jun 16, 2020 122.51 123.94 116.90 119.31 2,706,092 +1.07(+0.90%)
Jun 15, 2020 114.66 118.31 114.15 118.25 2,556,601 +0.31(+0.26%)
Jun 12, 2020 118.17 119.16 114.77 117.94 2,624,418 +3.28(+2.86%)
Jun 11, 2020 118.66 119.67 114.36 114.66 3,181,410 -7.92(-6.46%)
Jun 10, 2020 125.52 125.83 122.33 122.58 2,676,997 -2.43(-1.94%)
Jun 09, 2020 124.16 126.50 122.77 125.00 2,172,488 -0.21(-0.17%)
Jun 08, 2020 127.36 128.45 123.38 125.22 2,921,876 -1.32(-1.04%)
Jun 05, 2020 121.38 128.13 121.28 126.53 3,825,739 +6.96(+5.82%)
Jun 04, 2020 117.24 119.67 117.24 119.57 2,383,662 +1.31(+1.11%)
Jun 03, 2020 116.16 119.42 115.94 118.26 2,388,924 +3.24(+2.82%)
Jun 02, 2020 111.16 115.15 110.29 115.02 2,181,373 +4.34(+3.92%)
Jun 01, 2020 109.80 111.16 108.55 110.68 1,209,944 +0.52(+0.47%)
May 29, 2020 107.68 110.99 106.68 110.16 2,846,518 +2.85(+2.66%)
May 28, 2020 110.40 111.75 106.62 107.31 2,151,249 -3.31(-2.99%)
May 27, 2020 109.78 110.75 106.49 110.62 2,272,659 +1.22(+1.11%)
May 26, 2020 111.52 112.80 109.09 109.40 1,740,447 +0.65(+0.60%)
May 22, 2020 106.71 109.40 105.14 108.75 1,620,771 +2.99(+2.83%)
May 21, 2020 109.03 109.83 105.76 105.76 1,404,768 -3.33(-3.05%)
May 20, 2020 106.35 109.23 105.59 109.08 1,907,569 +4.90(+4.70%)
May 19, 2020 104.01 106.93 104.00 104.19 1,790,834 -0.13(-0.12%)
May 18, 2020 101.21 105.08 100.88 104.31 2,307,222 +5.99(+6.09%)
May 15, 2020 96.73 98.64 95.99 98.33 2,196,553 -1.97(-1.97%)
May 14, 2020 97.10 100.40 94.72 100.30 2,314,203 +2.04(+2.07%)
May 13, 2020 100.50 101.23 96.43 98.26 2,265,183 -1.85(-1.85%)
May 12, 2020 103.21 104.36 100.11 100.11 1,955,108 -2.09(-2.05%)
May 11, 2020 101.77 103.31 100.54 102.20 2,363,343 -0.75(-0.73%)
May 08, 2020 100.16 103.02 99.06 102.95 2,294,535 +4.66(+4.74%)
May 07, 2020 99.48 100.24 97.92 98.30 1,690,436 +0.27(+0.27%)
May 06, 2020 98.66 100.11 97.58 98.03 3,262,730 +1.10(+1.14%)
May 05, 2020 96.32 100.46 95.57 96.93 5,756,447 +4.72(+5.12%)
May 04, 2020 90.90 92.80 89.54 92.21 3,644,876 +0.72(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.