Microchip Technology Inc (MCHP) stock
MCHPNasdaqSemiconductors & Related DevicesFiscal year ends March 31Also trades as MCHPP
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 12/30134% above fair value
$77.34−3.78 (-4.66%)
Close on Oct 30, 2026Market cap $42.00BP/E 115.4Yield 2.35%
Price history
Microchip Technology share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$77.34
-4.66% on the day
52-week range
$48.52 – $105.91
-27.0% from the high
Change over 52 weeks
+24.6%
From $62.07 on Oct 30, 2025
Average volume
10.14M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $74.45 | $81.22 | $74.11 | $77.34 | +4.44% | 56,917,862 |
| Oct 19, 2026 | $75.16 | $77.74 | $73.26 | $74.05 | +0.27% | 53,753,914 |
| Oct 12, 2026 | $74.64 | $76.81 | $69.76 | $73.85 | -2.25% | 61,642,304 |
| Oct 5, 2026 | $80.96 | $82.56 | $73.74 | $75.55 | -7.10% | 38,487,312 |
| Sep 28, 2026 | $77.65 | $83.40 | $75.93 | $81.32 | +3.34% | 37,441,281 |
| Sep 21, 2026 | $74.70 | $78.96 | $72.74 | $78.69 | +7.40% | 43,335,806 |
| Sep 14, 2026 | $71.05 | $73.40 | $68.75 | $73.27 | -1.25% | 49,007,170 |
| Sep 8, 2026 | $74.65 | $75.16 | $70.94 | $74.20 | +0.04% | 30,199,434 |
| Aug 31, 2026 | $73.51 | $74.86 | $70.45 | $74.17 | +1.70% | 36,636,865 |
| Aug 24, 2026 | $74.79 | $75.58 | $72.67 | $72.93 | -4.14% | 42,687,220 |
| Aug 17, 2026 | $80.06 | $81.41 | $75.06 | $76.08 | -3.90% | 41,561,283 |
| Aug 10, 2026 | $85.54 | $85.66 | $77.27 | $79.17 | -6.52% | 40,685,728 |
| Aug 3, 2026 | $73.46 | $85.97 | $72.58 | $84.69 | +14.00% | 69,018,256 |
| Jul 27, 2026 | $79.49 | $80.36 | $71.24 | $74.29 | -5.80% | 65,945,320 |
| Jul 20, 2026 | $82.53 | $85.66 | $78.03 | $78.86 | -2.59% | 46,593,549 |
| Jul 13, 2026 | $87.00 | $88.65 | $78.00 | $80.96 | -8.61% | 53,200,262 |
| Jul 6, 2026 | $87.00 | $90.85 | $81.60 | $88.59 | +4.67% | 46,049,447 |
| Jun 29, 2026 | $87.49 | $92.02 | $82.85 | $84.64 | -3.74% | 57,844,930 |
| Jun 22, 2026 | $101.50 | $104.03 | $86.84 | $87.93 | -11.87% | 80,153,645 |
| Jun 15, 2026 | $98.79 | $101.93 | $93.92 | $99.77 | +4.76% | 49,721,090 |
| Jun 8, 2026 | $91.86 | $95.70 | $85.28 | $95.24 | +7.81% | 63,588,926 |
| Jun 1, 2026 | $92.88 | $99.60 | $87.56 | $88.34 | -6.67% | 64,502,834 |
| May 26, 2026 | $95.84 | $100.25 | $93.64 | $94.65 | +1.31% | 44,919,454 |
| May 18, 2026 | $95.82 | $95.82 | $89.16 | $93.43 | -0.45% | 45,805,495 |
| May 11, 2026 | $98.10 | $101.18 | $93.72 | $93.85 | -5.29% | 61,770,556 |
| May 4, 2026 | $96.22 | $105.91 | $93.62 | $99.09 | +5.47% | 67,855,225 |
| Apr 27, 2026 | $88.96 | $94.56 | $83.95 | $93.95 | +5.04% | 53,654,692 |
| Apr 20, 2026 | $79.00 | $92.24 | $78.42 | $89.44 | +13.56% | 56,565,779 |
| Apr 13, 2026 | $71.46 | $79.90 | $71.12 | $78.76 | +10.06% | 39,158,099 |
| Apr 6, 2026 | $65.97 | $72.70 | $65.75 | $71.56 | +9.09% | 42,131,617 |
| Mar 30, 2026 | $62.41 | $66.53 | $59.31 | $65.60 | +5.81% | 35,642,043 |
| Mar 23, 2026 | $64.93 | $68.10 | $61.58 | $62.00 | -1.54% | 39,003,934 |
| Mar 16, 2026 | $63.40 | $65.79 | $62.12 | $62.97 | +1.66% | 46,054,957 |
| Mar 9, 2026 | $63.56 | $67.10 | $61.39 | $61.94 | -4.37% | 49,288,883 |
| Mar 2, 2026 | $72.86 | $74.71 | $64.19 | $64.77 | -13.22% | 43,481,456 |
| Feb 23, 2026 | $77.14 | $79.18 | $72.32 | $74.64 | -3.98% | 38,718,312 |
| Feb 17, 2026 | $78.50 | $81.00 | $76.03 | $77.73 | -1.06% | 27,097,618 |
| Feb 9, 2026 | $74.31 | $83.35 | $73.50 | $78.56 | +3.35% | 57,729,893 |
| Feb 2, 2026 | $74.79 | $79.82 | $73.38 | $76.01 | +0.12% | 63,322,080 |
| Jan 26, 2026 | $74.71 | $81.43 | $73.95 | $75.92 | +1.62% | 49,070,112 |
| Jan 20, 2026 | $73.11 | $79.50 | $72.28 | $74.71 | +0.01% | 43,057,961 |
| Jan 12, 2026 | $75.32 | $76.00 | $73.21 | $74.70 | -0.69% | 31,735,227 |
| Jan 5, 2026 | $65.35 | $76.06 | $65.30 | $75.22 | +15.67% | 55,180,030 |
| Dec 29, 2025 | $65.01 | $65.87 | $63.64 | $65.03 | +0.14% | 21,478,727 |
| Dec 22, 2025 | $66.05 | $67.01 | $64.82 | $64.94 | +0.05% | 16,696,741 |
| Dec 15, 2025 | $68.06 | $69.33 | $63.44 | $64.91 | -3.38% | 48,030,437 |
| Dec 8, 2025 | $66.30 | $69.56 | $66.23 | $67.18 | +2.08% | 45,785,733 |
| Dec 1, 2025 | $52.88 | $66.95 | $52.62 | $65.81 | +22.83% | 64,433,603 |
| Nov 24, 2025 | $50.54 | $53.74 | $49.80 | $53.58 | +5.27% | 31,642,822 |
| Nov 17, 2025 | $53.33 | $53.44 | $48.52 | $50.90 | -4.82% | 49,255,460 |
| Nov 10, 2025 | $57.33 | $57.58 | $53.00 | $53.48 | -4.98% | 43,814,040 |
| Nov 3, 2025 | $62.74 | $63.45 | $52.81 | $56.28 | -9.84% | 52,192,330 |
| Oct 27, 2025 | $63.96 | $65.17 | $61.59 | $62.42 | -1.19% | 34,887,631 |
| Oct 20, 2025 | $66.07 | $68.00 | $62.93 | $63.17 | -3.02% | 35,921,534 |
| Oct 13, 2025 | $62.80 | $66.61 | $62.18 | $65.14 | +7.82% | 37,196,629 |
| Oct 6, 2025 | $67.23 | $67.77 | $60.20 | $60.41 | -9.21% | 35,006,936 |
| Sep 29, 2025 | $64.88 | $69.00 | $63.03 | $66.54 | +3.29% | 35,175,278 |
| Sep 22, 2025 | $65.50 | $66.51 | $63.74 | $64.42 | -1.12% | 27,291,589 |
| Sep 15, 2025 | $64.00 | $67.87 | $62.27 | $65.15 | +0.70% | 45,046,240 |
| Sep 8, 2025 | $66.35 | $66.88 | $63.78 | $64.70 | -1.85% | 27,817,641 |
| Sep 2, 2025 | $63.27 | $67.09 | $61.10 | $65.92 | +1.42% | 32,456,069 |
| Aug 25, 2025 | $69.14 | $69.30 | $64.32 | $65.00 | -5.99% | 45,488,193 |
| Aug 18, 2025 | $65.64 | $70.70 | $63.68 | $69.14 | +5.22% | 38,633,442 |
| Aug 11, 2025 | $61.92 | $66.55 | $60.84 | $65.71 | +6.21% | 45,882,291 |
| Aug 4, 2025 | $66.83 | $68.38 | $60.88 | $61.87 | -6.77% | 58,629,423 |
| Jul 28, 2025 | $69.71 | $71.54 | $64.67 | $66.36 | -4.12% | 45,559,073 |
| Jul 21, 2025 | $75.15 | $76.09 | $66.73 | $69.21 | -7.45% | 56,168,210 |
| Jul 14, 2025 | $73.58 | $75.63 | $72.06 | $74.78 | +0.30% | 30,304,233 |
| Jul 7, 2025 | $72.96 | $77.20 | $71.12 | $74.56 | +2.05% | 38,061,996 |
| Jun 30, 2025 | $70.63 | $74.40 | $69.32 | $73.06 | +3.65% | 25,952,551 |
| Jun 23, 2025 | $69.07 | $71.85 | $67.97 | $70.49 | +2.20% | 37,452,960 |
| Jun 16, 2025 | $66.75 | $69.68 | $66.48 | $68.97 | +4.93% | 40,844,868 |
| Jun 9, 2025 | $66.03 | $71.01 | $65.50 | $65.73 | +0.74% | 54,312,487 |
| Jun 2, 2025 | $57.69 | $66.37 | $57.43 | $65.25 | +12.42% | 55,587,048 |
| May 26, 2025 | $55.88 | $59.59 | $54.54 | $58.04 | +3.29% | 47,021,566 |
| May 19, 2025 | $59.63 | $61.41 | $54.54 | $56.19 | -8.20% | 43,234,489 |
| May 12, 2025 | $59.99 | $63.12 | $59.30 | $61.21 | +10.63% | 57,554,168 |
| May 5, 2025 | $47.23 | $58.06 | $46.68 | $55.33 | +15.49% | 56,901,667 |
| Apr 28, 2025 | $46.66 | $48.53 | $44.17 | $47.91 | +2.18% | 44,341,704 |
| Apr 21, 2025 | $37.60 | $47.50 | $37.41 | $46.89 | +21.60% | 66,440,170 |
| Apr 14, 2025 | $39.93 | $40.31 | $36.32 | $38.56 | -0.39% | 38,968,917 |
| Apr 7, 2025 | $35.59 | $45.58 | $34.13 | $38.71 | +6.87% | 117,052,340 |
| Mar 31, 2025 | $48.18 | $49.47 | $36.10 | $36.22 | -25.63% | 86,279,728 |
| Mar 24, 2025 | $53.11 | $54.48 | $48.27 | $48.70 | -5.84% | 45,203,749 |
| Mar 17, 2025 | $53.64 | $55.71 | $49.92 | $51.72 | -3.33% | 59,674,276 |
| Mar 10, 2025 | $57.96 | $58.06 | $51.07 | $53.50 | -10.49% | 45,848,153 |
| Mar 3, 2025 | $62.52 | $62.64 | $56.90 | $59.77 | +1.55% | 61,017,771 |
| Feb 24, 2025 | $60.98 | $62.28 | $56.60 | $58.86 | -3.62% | 52,514,925 |
| Feb 18, 2025 | $56.16 | $65.34 | $56.16 | $61.07 | +9.52% | 60,339,570 |
| Feb 10, 2025 | $52.37 | $55.90 | $51.41 | $55.76 | +7.46% | 39,252,269 |
| Feb 3, 2025 | $53.00 | $54.22 | $50.21 | $51.89 | -4.44% | 65,068,500 |
| Jan 27, 2025 | $57.80 | $58.34 | $53.98 | $54.30 | -3.71% | 48,874,732 |
| Jan 21, 2025 | $58.10 | $59.67 | $55.75 | $56.39 | -2.73% | 30,533,538 |
| Jan 13, 2025 | $54.83 | $58.47 | $54.82 | $57.97 | +5.04% | 37,842,321 |
| Jan 6, 2025 | $57.85 | $59.86 | $54.47 | $55.19 | -4.30% | 31,024,592 |
| Dec 30, 2024 | $57.62 | $58.46 | $56.24 | $57.67 | -1.15% | 28,500,807 |
| Dec 23, 2024 | $55.93 | $59.04 | $55.80 | $58.34 | +5.10% | 25,201,046 |
| Dec 16, 2024 | $57.94 | $59.76 | $55.27 | $55.51 | -7.38% | 66,183,009 |
| Dec 9, 2024 | $59.50 | $62.70 | $59.10 | $59.93 | +1.08% | 37,263,686 |
| Dec 2, 2024 | $67.99 | $71.04 | $57.96 | $59.29 | -13.03% | 54,459,183 |
| Nov 25, 2024 | $67.75 | $71.10 | $66.60 | $68.17 | +2.22% | 30,616,211 |
| Nov 18, 2024 | $63.18 | $66.89 | $62.96 | $66.69 | +6.09% | 38,920,822 |
| Nov 11, 2024 | $72.32 | $72.49 | $62.63 | $62.86 | -13.74% | 38,784,581 |
| Nov 4, 2024 | $74.10 | $77.20 | $72.08 | $72.87 | -2.59% | 37,313,924 |
| Oct 28, 2024 | $75.80 | $79.44 | $72.67 | $74.81 | -1.94% | 29,360,210 |
| Oct 21, 2024 | $76.66 | $77.55 | $74.07 | $76.29 | -1.36% | 21,274,180 |
| Oct 14, 2024 | $78.60 | $79.22 | $74.67 | $77.34 | -0.82% | 24,438,554 |
| Oct 7, 2024 | $76.83 | $78.70 | $75.41 | $77.98 | +0.39% | 22,589,173 |
| Sep 30, 2024 | $79.05 | $80.42 | $76.52 | $77.68 | -3.61% | 26,891,237 |
| Sep 23, 2024 | $76.52 | $81.64 | $75.87 | $80.59 | +4.65% | 29,983,360 |
| Sep 16, 2024 | $76.81 | $80.65 | $75.81 | $77.01 | -0.79% | 44,318,103 |
| Sep 9, 2024 | $74.95 | $78.00 | $73.15 | $77.62 | +4.76% | 23,547,068 |
| Sep 3, 2024 | $80.27 | $80.42 | $73.69 | $74.09 | -9.82% | 29,193,612 |
| Aug 26, 2024 | $81.48 | $82.65 | $78.80 | $82.16 | +0.45% | 22,993,363 |
| Aug 19, 2024 | $80.55 | $82.87 | $79.49 | $81.79 | +1.16% | 28,706,654 |
| Aug 12, 2024 | $76.34 | $81.83 | $74.96 | $80.85 | +6.26% | 31,914,365 |
| Aug 5, 2024 | $75.30 | $77.43 | $71.77 | $76.09 | +0.87% | 42,513,898 |
| Jul 29, 2024 | $87.76 | $89.59 | $74.60 | $75.43 | -13.13% | 53,085,409 |
| Jul 22, 2024 | $91.17 | $93.23 | $82.94 | $86.83 | -2.19% | 37,317,475 |
| Jul 15, 2024 | $92.49 | $96.98 | $88.68 | $88.77 | -4.15% | 28,749,123 |
| Jul 8, 2024 | $92.28 | $96.21 | $91.86 | $92.61 | +0.51% | 25,797,852 |
| Jul 1, 2024 | $91.50 | $93.92 | $90.16 | $92.14 | +0.70% | 16,885,222 |
| Jun 24, 2024 | $90.83 | $92.38 | $88.17 | $91.50 | -0.09% | 33,241,999 |
| Jun 17, 2024 | $91.40 | $93.69 | $88.36 | $91.58 | +0.25% | 28,530,427 |
| Jun 10, 2024 | $92.16 | $96.24 | $90.62 | $91.35 | -1.62% | 22,070,646 |
| Jun 3, 2024 | $97.89 | $98.10 | $92.33 | $92.85 | -4.50% | 46,427,983 |
| May 28, 2024 | $97.58 | $98.99 | $93.77 | $97.23 | -1.02% | 26,656,174 |
| May 20, 2024 | $94.47 | $100.57 | $94.25 | $98.23 | +4.13% | 31,546,321 |
| May 13, 2024 | $92.38 | $95.70 | $92.14 | $94.33 | +3.09% | 21,093,983 |
| May 6, 2024 | $91.67 | $96.14 | $89.82 | $91.50 | +0.15% | 26,448,148 |
| Apr 29, 2024 | $92.88 | $93.98 | $87.49 | $91.36 | -2.39% | 31,807,733 |
| Apr 22, 2024 | $82.32 | $94.63 | $81.68 | $93.60 | +14.59% | 28,697,169 |
| Apr 15, 2024 | $87.71 | $87.84 | $80.90 | $81.68 | -4.62% | 24,832,266 |
| Apr 8, 2024 | $87.86 | $91.82 | $85.56 | $85.64 | -2.20% | 24,077,382 |
| Apr 1, 2024 | $89.74 | $90.55 | $85.90 | $87.57 | -2.39% | 19,532,828 |
| Mar 25, 2024 | $86.67 | $89.87 | $86.10 | $89.71 | +1.90% | 16,453,107 |
| Mar 18, 2024 | $90.24 | $91.32 | $85.80 | $88.04 | -0.68% | 21,925,670 |
| Mar 11, 2024 | $88.62 | $92.48 | $87.53 | $88.64 | -0.23% | 37,726,317 |
| Mar 4, 2024 | $87.44 | $94.19 | $84.91 | $88.84 | +2.11% | 34,683,799 |
| Feb 26, 2024 | $83.81 | $87.85 | $81.00 | $87.00 | +5.02% | 24,645,032 |
| Feb 20, 2024 | $80.40 | $84.65 | $80.38 | $82.84 | +1.51% | 22,038,727 |
| Feb 12, 2024 | $85.50 | $86.04 | $79.94 | $81.61 | -4.48% | 34,215,851 |
| Feb 5, 2024 | $85.07 | $86.43 | $82.42 | $85.44 | +1.36% | 30,281,838 |
| Jan 29, 2024 | $86.92 | $87.25 | $82.40 | $84.29 | -3.03% | 32,712,793 |
| Jan 22, 2024 | $90.00 | $92.71 | $86.67 | $86.92 | -2.82% | 27,998,233 |
| Jan 16, 2024 | $85.31 | $89.94 | $81.72 | $89.44 | +4.72% | 23,898,541 |
| Jan 8, 2024 | $84.38 | $86.60 | $83.92 | $85.41 | +1.69% | 23,702,982 |
| Jan 2, 2024 | $89.14 | $89.52 | $81.81 | $83.99 | -6.86% | 22,903,750 |
| Dec 26, 2023 | $90.53 | $91.79 | $89.72 | $90.18 | -0.01% | 10,692,863 |
| Dec 18, 2023 | $92.60 | $92.63 | $88.47 | $90.19 | -2.18% | 21,386,419 |
| Dec 11, 2023 | $87.18 | $94.14 | $86.92 | $92.20 | +7.11% | 33,398,606 |
| Dec 4, 2023 | $84.12 | $86.75 | $82.89 | $86.08 | +1.68% | 21,661,726 |
| Nov 27, 2023 | $82.39 | $84.80 | $81.14 | $84.66 | +1.68% | 21,737,474 |
| Nov 20, 2023 | $83.23 | $85.13 | $82.08 | $83.26 | -0.32% | 12,648,988 |
| Nov 13, 2023 | $76.65 | $84.16 | $75.69 | $83.53 | +7.70% | 27,440,596 |
| Nov 6, 2023 | $76.32 | $77.77 | $73.58 | $77.56 | +1.48% | 26,388,807 |
| Oct 30, 2023 | $70.88 | $77.00 | $68.75 | $76.43 | +5.77% | 41,277,409 |
| Oct 23, 2023 | $74.92 | $76.41 | $70.91 | $72.26 | -4.11% | 25,690,995 |
| Oct 16, 2023 | $77.79 | $79.95 | $75.18 | $75.36 | -2.71% | 20,852,928 |
| Oct 9, 2023 | $78.67 | $81.67 | $77.23 | $77.46 | -2.62% | 19,281,797 |
| Oct 2, 2023 | $78.28 | $80.02 | $76.16 | $79.54 | +1.91% | 19,388,718 |
| Sep 25, 2023 | $76.51 | $79.58 | $75.24 | $78.05 | +1.26% | 17,406,489 |
| Sep 18, 2023 | $77.32 | $78.69 | $75.67 | $77.08 | -0.71% | 17,094,368 |
| Sep 11, 2023 | $80.00 | $80.63 | $77.17 | $77.63 | -1.46% | 23,277,104 |
| Sep 5, 2023 | $81.69 | $82.59 | $78.09 | $78.78 | -4.27% | 18,378,525 |
| Aug 28, 2023 | $80.05 | $82.88 | $79.62 | $82.29 | +3.68% | 19,556,089 |
| Aug 21, 2023 | $79.70 | $81.85 | $77.22 | $79.37 | -0.05% | 24,087,686 |
| Aug 14, 2023 | $81.55 | $83.05 | $77.59 | $79.41 | -2.89% | 20,574,858 |
| Aug 7, 2023 | $83.69 | $85.34 | $81.62 | $81.77 | -2.02% | 24,483,938 |
| Jul 31, 2023 | $93.49 | $94.30 | $82.02 | $83.46 | -10.35% | 30,639,038 |
| Jul 24, 2023 | $89.58 | $93.40 | $87.87 | $93.10 | +3.77% | 25,916,004 |
| Jul 17, 2023 | $89.29 | $93.58 | $87.77 | $89.72 | 0.00% | 26,247,799 |
| Jul 10, 2023 | $87.02 | $92.75 | $87.02 | $89.72 | +3.58% | 24,050,188 |
| Jul 3, 2023 | $90.71 | $91.39 | $85.91 | $86.62 | -3.32% | 18,781,455 |
| Jun 26, 2023 | $82.39 | $90.05 | $82.23 | $89.59 | +9.30% | 21,486,484 |
| Jun 20, 2023 | $84.73 | $85.26 | $80.80 | $81.97 | -4.12% | 16,013,227 |
| Jun 12, 2023 | $80.80 | $87.13 | $80.61 | $85.49 | +6.77% | 33,907,541 |
| Jun 5, 2023 | $77.50 | $82.11 | $74.74 | $80.07 | +3.72% | 25,369,164 |
| May 30, 2023 | $80.00 | $80.13 | $74.17 | $77.20 | -1.43% | 21,554,437 |
| May 22, 2023 | $77.38 | $79.63 | $71.35 | $78.32 | +0.58% | 32,899,213 |
| May 15, 2023 | $73.67 | $78.49 | $73.24 | $77.87 | +5.50% | 19,694,456 |
| May 8, 2023 | $75.19 | $75.85 | $71.53 | $73.81 | -1.82% | 23,659,926 |
| May 1, 2023 | $73.40 | $78.01 | $70.75 | $75.18 | +3.00% | 31,965,653 |
| Apr 24, 2023 | $76.75 | $77.28 | $70.30 | $72.99 | -4.96% | 25,257,082 |
| Apr 17, 2023 | $78.83 | $82.26 | $76.17 | $76.80 | -3.43% | 19,297,607 |
| Apr 10, 2023 | $78.18 | $81.58 | $77.91 | $79.53 | +1.05% | 14,099,505 |
| Apr 3, 2023 | $83.55 | $84.33 | $77.34 | $78.70 | -6.06% | 17,252,337 |
| Mar 27, 2023 | $79.58 | $83.92 | $76.17 | $83.78 | +5.48% | 22,852,566 |
| Mar 20, 2023 | $81.04 | $83.79 | $78.91 | $79.43 | -1.59% | 23,075,925 |
| Mar 13, 2023 | $80.58 | $83.71 | $79.05 | $80.71 | -1.05% | 32,714,639 |
| Mar 6, 2023 | $83.15 | $85.78 | $81.31 | $81.57 | -1.25% | 22,912,746 |
| Feb 27, 2023 | $81.41 | $82.87 | $78.96 | $82.60 | +3.66% | 18,675,384 |
| Feb 21, 2023 | $82.37 | $83.21 | $79.17 | $79.68 | -4.31% | 19,914,416 |
| Feb 13, 2023 | $82.88 | $86.00 | $82.52 | $83.27 | +0.81% | 22,486,067 |
| Feb 6, 2023 | $84.29 | $87.00 | $81.95 | $82.60 | -3.21% | 27,471,584 |
| Jan 30, 2023 | $76.81 | $87.76 | $75.49 | $85.34 | +9.86% | 39,299,807 |
| Jan 23, 2023 | $73.85 | $78.60 | $73.80 | $77.68 | +5.54% | 20,787,132 |
| Jan 17, 2023 | $74.87 | $76.08 | $71.41 | $73.60 | -1.76% | 16,250,573 |
| Jan 9, 2023 | $74.00 | $75.99 | $73.37 | $74.92 | +2.95% | 17,515,459 |
| Jan 3, 2023 | $71.29 | $73.26 | $68.41 | $72.77 | +3.59% | 17,635,962 |
| Dec 27, 2022 | $69.44 | $70.77 | $67.69 | $70.25 | +0.46% | 12,580,078 |
| Dec 19, 2022 | $72.95 | $73.04 | $68.45 | $69.93 | -3.77% | 21,106,596 |
| Dec 12, 2022 | $75.53 | $80.50 | $71.51 | $72.67 | -4.23% | 29,016,359 |
| Dec 5, 2022 | $76.73 | $77.39 | $74.42 | $75.88 | -1.85% | 16,764,654 |
| Nov 28, 2022 | $74.78 | $79.91 | $73.33 | $77.31 | +2.17% | 23,441,165 |
| Nov 21, 2022 | $73.50 | $77.49 | $71.61 | $75.67 | +2.02% | 16,452,254 |
| Nov 14, 2022 | $75.12 | $78.12 | $71.84 | $74.17 | -2.19% | 21,924,187 |
| Nov 7, 2022 | $64.48 | $76.28 | $63.10 | $75.83 | +18.74% | 34,113,404 |
| Oct 31, 2022 | $62.24 | $66.50 | $58.61 | $63.86 | +1.37% | 33,042,158 |
| Oct 24, 2022 | $62.14 | $65.32 | $60.89 | $63.00 | +1.86% | 33,430,875 |
| Oct 17, 2022 | $59.92 | $62.03 | $58.17 | $61.85 | +7.92% | 19,873,685 |
| Oct 10, 2022 | $63.87 | $64.01 | $54.77 | $57.31 | -10.20% | 29,379,856 |
| Oct 3, 2022 | $62.21 | $68.39 | $61.44 | $63.82 | +4.57% | 22,822,826 |
| Sep 26, 2022 | $62.19 | $64.24 | $60.77 | $61.03 | -1.85% | 21,920,746 |
| Sep 19, 2022 | $64.92 | $67.61 | $60.75 | $62.18 | -5.36% | 22,221,391 |
| Sep 12, 2022 | $67.34 | $67.91 | $62.94 | $65.70 | -1.88% | 27,935,404 |
| Sep 6, 2022 | $64.54 | $67.63 | $63.17 | $66.96 | +3.81% | 15,228,218 |
| Aug 29, 2022 | $65.49 | $66.74 | $62.86 | $64.50 | -2.21% | 26,070,252 |
| Aug 22, 2022 | $69.37 | $70.70 | $65.92 | $65.96 | -6.89% | 25,632,345 |
| Aug 15, 2022 | $73.37 | $74.79 | $69.84 | $70.84 | -3.89% | 23,991,759 |
| Aug 8, 2022 | $71.16 | $73.99 | $67.10 | $73.71 | +3.15% | 20,647,188 |
| Aug 1, 2022 | $68.10 | $73.68 | $67.50 | $71.46 | +3.78% | 21,292,078 |
| Jul 25, 2022 | $64.68 | $69.31 | $63.39 | $68.86 | +6.40% | 18,531,363 |
| Jul 18, 2022 | $62.94 | $66.43 | $61.36 | $64.72 | +3.75% | 19,109,185 |
| Jul 11, 2022 | $58.56 | $62.46 | $57.85 | $62.38 | +4.93% | 18,285,569 |
| Jul 5, 2022 | $54.96 | $59.62 | $54.33 | $59.45 | +5.86% | 18,075,644 |
| Jun 27, 2022 | $61.35 | $62.92 | $55.29 | $56.16 | -7.30% | 26,700,663 |
| Jun 21, 2022 | $59.29 | $61.08 | $57.30 | $60.58 | +5.17% | 19,341,859 |
| Jun 13, 2022 | $62.13 | $62.97 | $56.24 | $57.60 | -10.21% | 35,245,470 |
| Jun 6, 2022 | $72.43 | $72.65 | $63.67 | $64.15 | -9.95% | 22,139,854 |
| May 31, 2022 | $72.47 | $73.36 | $70.12 | $71.24 | -2.13% | 18,656,099 |
| May 23, 2022 | $66.66 | $72.82 | $65.69 | $72.79 | +9.18% | 25,504,218 |
| May 16, 2022 | $66.38 | $69.30 | $64.06 | $66.67 | -0.54% | 26,395,188 |
| May 9, 2022 | $66.22 | $69.41 | $63.52 | $67.03 | -0.78% | 33,452,647 |
| May 2, 2022 | $65.64 | $70.81 | $64.97 | $67.56 | +3.62% | 26,502,497 |
| Apr 25, 2022 | $65.74 | $68.97 | $63.34 | $65.20 | -1.32% | 25,018,824 |
| Apr 18, 2022 | $65.00 | $70.89 | $65.00 | $66.07 | +1.30% | 23,158,141 |
| Apr 11, 2022 | $65.48 | $67.72 | $65.10 | $65.22 | -1.66% | 15,441,796 |
| Apr 4, 2022 | $74.32 | $75.46 | $66.12 | $66.32 | -10.34% | 25,570,815 |
| Mar 28, 2022 | $74.85 | $80.10 | $73.19 | $73.97 | -4.13% | 21,821,377 |
| Mar 21, 2022 | $76.88 | $77.79 | $73.62 | $77.16 | -0.17% | 25,746,246 |
| Mar 14, 2022 | $68.74 | $77.54 | $67.18 | $77.29 | +11.95% | 30,004,887 |
| Mar 7, 2022 | $67.88 | $71.84 | $64.26 | $69.04 | +1.89% | 28,544,468 |
| Feb 28, 2022 | $71.20 | $71.73 | $66.78 | $67.76 | -6.08% | 30,948,903 |
| Feb 22, 2022 | $70.93 | $73.58 | $66.57 | $72.15 | +0.52% | 27,776,893 |
| Feb 14, 2022 | $71.88 | $75.84 | $70.25 | $71.78 | +0.63% | 20,847,815 |
| Feb 7, 2022 | $73.69 | $78.62 | $70.79 | $71.33 | -2.53% | 29,901,910 |
| Jan 31, 2022 | $74.10 | $79.52 | $70.44 | $73.18 | +1.33% | 30,603,500 |
| Jan 24, 2022 | $71.88 | $77.37 | $68.77 | $72.22 | -1.51% | 27,949,377 |
| Jan 18, 2022 | $82.21 | $82.38 | $73.03 | $73.33 | -13.00% | 21,008,539 |
| Jan 10, 2022 | $80.79 | $86.80 | $80.22 | $84.29 | +2.88% | 18,065,165 |
| Jan 3, 2022 | $87.52 | $88.97 | $81.86 | $81.93 | -5.89% | 18,080,181 |
| Dec 27, 2021 | $87.35 | $90.00 | $86.63 | $87.06 | +0.15% | 10,207,547 |
| Dec 20, 2021 | $83.04 | $87.49 | $81.41 | $86.93 | +3.05% | 13,460,685 |
| Dec 13, 2021 | $87.39 | $88.16 | $83.41 | $84.36 | -3.18% | 25,280,037 |
| Dec 6, 2021 | $85.13 | $89.04 | $81.70 | $87.13 | +2.18% | 21,053,164 |
| Nov 29, 2021 | $81.47 | $88.93 | $81.47 | $85.27 | +6.49% | 27,674,311 |
| Nov 22, 2021 | $82.75 | $84.38 | $79.53 | $80.07 | -3.16% | 18,025,046 |
| Nov 15, 2021 | $84.71 | $85.31 | $81.95 | $82.68 | -0.80% | 13,150,958 |
| Nov 8, 2021 | $87.41 | $87.52 | $79.72 | $83.35 | -2.81% | 24,625,933 |
| Nov 1, 2021 | $74.60 | $87.19 | $74.48 | $85.76 | +15.75% | 24,206,644 |
| Oct 25, 2021 | $75.73 | $76.98 | $71.33 | $74.09 | -1.48% | 16,680,270 |
| Oct 18, 2021 | $72.05 | $76.75 | $71.65 | $75.20 | +3.33% | 11,473,992 |
| Oct 11, 2021 | $72.83 | $73.89 | $69.86 | $72.78 | -0.40% | 19,082,740 |
| Oct 4, 2021 | $75.44 | $75.74 | $72.59 | $73.07 | -4.30% | 20,938,618 |
| Sep 27, 2021 | $81.94 | $83.07 | $75.56 | $76.36 | -7.62% | 18,311,458 |
| Sep 20, 2021 | $79.11 | $82.89 | $77.16 | $82.65 | +2.61% | 19,090,374 |
| Sep 13, 2021 | $79.88 | $82.10 | $78.83 | $80.55 | +2.30% | 25,079,068 |
| Sep 7, 2021 | $78.66 | $80.38 | $76.50 | $78.74 | +0.41% | 11,778,426 |
| Aug 30, 2021 | $79.87 | $80.09 | $77.50 | $78.42 | -1.60% | 16,889,496 |
| Aug 23, 2021 | $73.01 | $80.18 | $72.83 | $79.69 | +10.04% | 22,176,282 |
| Aug 16, 2021 | $75.75 | $76.28 | $70.49 | $72.42 | -4.44% | 19,144,012 |
| Aug 9, 2021 | $75.26 | $76.03 | $73.51 | $75.79 | +1.23% | 17,681,488 |
| Aug 2, 2021 | $73.61 | $75.81 | $71.49 | $74.87 | +4.62% | 24,184,178 |
| Jul 26, 2021 | $69.20 | $71.61 | $66.38 | $71.56 | +2.80% | 15,826,430 |
| Jul 19, 2021 | $65.85 | $70.35 | $64.53 | $69.61 | +4.08% | 25,574,904 |
| Jul 12, 2021 | $71.84 | $73.39 | $66.74 | $66.88 | -7.12% | 19,138,952 |
| Jul 6, 2021 | $73.66 | $74.02 | $69.16 | $72.01 | -2.85% | 14,505,350 |
| Jun 28, 2021 | $75.04 | $76.68 | $73.37 | $74.13 | -0.35% | 16,051,978 |
| Jun 21, 2021 | $73.31 | $75.63 | $72.72 | $74.39 | +2.16% | 18,369,584 |
| Jun 14, 2021 | $77.26 | $78.24 | $72.04 | $72.81 | -5.50% | 20,688,758 |
| Jun 7, 2021 | $77.25 | $78.03 | $75.61 | $77.05 | -0.83% | 9,768,834 |
| Jun 1, 2021 | $79.00 | $79.84 | $75.38 | $77.69 | -1.00% | 12,033,690 |
| May 24, 2021 | $75.58 | $78.83 | $75.58 | $78.48 | +4.77% | 14,963,336 |
| May 17, 2021 | $71.85 | $75.98 | $69.68 | $74.91 | +2.98% | 16,276,736 |
| May 10, 2021 | $74.38 | $74.56 | $69.27 | $72.74 | -2.86% | 21,439,556 |
| May 3, 2021 | $76.23 | $76.41 | $71.61 | $74.88 | -0.36% | 23,123,044 |
| Apr 26, 2021 | $78.09 | $80.71 | $74.78 | $75.15 | -3.89% | 16,521,086 |
| Apr 19, 2021 | $78.85 | $79.03 | $73.95 | $78.19 | -1.21% | 18,017,222 |
| Apr 12, 2021 | $80.18 | $80.41 | $77.15 | $79.15 | -2.13% | 13,171,634 |
| Apr 5, 2021 | $81.62 | $82.24 | $79.37 | $80.87 | +0.97% | 14,876,358 |
| Mar 29, 2021 | $76.57 | $80.19 | $74.34 | $80.09 | +3.06% | 14,463,526 |
| Mar 22, 2021 | $76.44 | $79.12 | $71.16 | $77.71 | +3.57% | 21,061,836 |
| Mar 15, 2021 | $73.19 | $77.16 | $71.63 | $75.03 | +1.77% | 25,797,338 |
| Mar 8, 2021 | $72.17 | $74.73 | $68.25 | $73.73 | +1.38% | 21,879,968 |
| Mar 1, 2021 | $77.50 | $79.18 | $67.76 | $72.72 | -4.71% | 24,745,308 |
| Feb 22, 2021 | $79.60 | $80.54 | $73.22 | $76.32 | -5.99% | 25,325,826 |
| Feb 16, 2021 | $80.41 | $83.34 | $77.46 | $81.18 | +1.75% | 22,480,984 |
| Feb 8, 2021 | $73.17 | $79.95 | $73.17 | $79.78 | +9.70% | 21,321,566 |
| Feb 1, 2021 | $69.85 | $73.50 | $68.81 | $72.72 | +6.85% | 26,393,584 |
| Jan 25, 2021 | $75.39 | $75.84 | $66.27 | $68.06 | -9.34% | 22,717,928 |
| Jan 19, 2021 | $75.34 | $77.68 | $74.83 | $75.07 | +1.06% | 9,338,458 |
| Jan 11, 2021 | $72.52 | $77.14 | $72.34 | $74.28 | +0.79% | 20,365,174 |
| Jan 4, 2021 | $69.48 | $76.43 | $68.21 | $73.70 | +6.73% | 25,705,206 |
| Dec 28, 2020 | $69.05 | $69.29 | $66.98 | $69.06 | +0.98% | 7,888,644 |
| Dec 21, 2020 | $67.43 | $69.55 | $67.24 | $68.39 | -0.90% | 11,316,820 |
| Dec 14, 2020 | $70.89 | $71.99 | $68.35 | $69.01 | -1.85% | 24,989,266 |
| Dec 7, 2020 | $71.88 | $72.67 | $68.78 | $70.31 | -2.52% | 16,667,086 |
| Nov 30, 2020 | $66.50 | $72.25 | $65.66 | $72.12 | +8.44% | 22,216,604 |
| Nov 23, 2020 | $65.35 | $67.32 | $64.78 | $66.51 | +1.55% | 11,235,750 |
| Nov 16, 2020 | $63.92 | $67.65 | $61.44 | $65.49 | +3.83% | 22,891,070 |
| Nov 9, 2020 | $65.50 | $65.83 | $60.63 | $63.08 | +0.69% | 18,028,790 |
| Nov 2, 2020 | $53.44 | $63.40 | $52.00 | $62.64 | +19.22% | 22,180,596 |
| Oct 26, 2020 | $55.65 | $55.78 | $51.17 | $52.54 | -6.61% | 15,244,894 |
| Oct 19, 2020 | $57.50 | $57.52 | $54.78 | $56.26 | +1.54% | 13,279,572 |
| Oct 12, 2020 | $57.68 | $57.75 | $54.43 | $55.41 | -2.78% | 15,058,412 |
| Oct 5, 2020 | $52.37 | $58.28 | $52.37 | $56.99 | +9.85% | 14,722,124 |
| Sep 28, 2020 | $50.56 | $54.01 | $50.26 | $51.88 | +4.76% | 19,748,256 |
| Sep 21, 2020 | $49.75 | $50.16 | $47.77 | $49.53 | -2.32% | 17,196,180 |
| Sep 14, 2020 | $51.53 | $52.71 | $49.91 | $50.70 | +0.70% | 20,461,460 |
| Sep 8, 2020 | $52.49 | $53.13 | $49.79 | $50.35 | -6.89% | 18,494,064 |
| Aug 31, 2020 | $55.00 | $57.55 | $52.33 | $54.08 | -2.14% | 21,884,448 |
| Aug 24, 2020 | $54.20 | $55.28 | $52.67 | $55.26 | +2.40% | 18,435,150 |
| Aug 17, 2020 | $50.30 | $55.50 | $50.22 | $53.97 | +7.71% | 37,557,118 |
| Aug 10, 2020 | $49.30 | $51.58 | $49.22 | $50.10 | +1.24% | 18,037,014 |
| Aug 3, 2020 | $51.26 | $53.83 | $48.76 | $49.49 | -2.71% | 33,047,286 |
| Jul 27, 2020 | $50.91 | $52.19 | $49.88 | $50.87 | +1.52% | 19,775,630 |
| Jul 20, 2020 | $53.05 | $54.33 | $49.67 | $50.11 | -5.17% | 23,077,544 |
| Jul 13, 2020 | $54.36 | $55.06 | $51.66 | $52.84 | -0.88% | 24,743,780 |
| Jul 6, 2020 | $53.37 | $54.67 | $50.80 | $53.31 | +1.91% | 31,273,494 |
| Jun 29, 2020 | $50.42 | $53.14 | $49.71 | $52.31 | +4.56% | 17,062,644 |
| Jun 22, 2020 | $51.88 | $52.78 | $49.50 | $50.03 | -3.29% | 23,204,950 |
| Jun 15, 2020 | $48.31 | $53.79 | $48.26 | $51.73 | +3.83% | 28,332,046 |
| Jun 8, 2020 | $55.54 | $55.81 | $48.43 | $49.82 | -9.43% | 33,328,318 |
| Jun 1, 2020 | $47.49 | $56.64 | $47.03 | $55.00 | +14.56% | 45,055,914 |
| May 26, 2020 | $45.73 | $49.62 | $45.50 | $48.01 | +9.35% | 57,653,640 |
| May 18, 2020 | $42.91 | $46.05 | $42.78 | $43.91 | +5.10% | 25,022,606 |
| May 11, 2020 | $44.00 | $44.96 | $40.55 | $41.78 | -6.86% | 21,873,544 |
| May 4, 2020 | $40.86 | $44.92 | $40.06 | $44.85 | +10.03% | 24,592,690 |
| Apr 27, 2020 | $41.30 | $46.36 | $40.68 | $40.76 | -0.60% | 33,668,444 |
| Apr 20, 2020 | $39.48 | $41.21 | $37.29 | $41.01 | +2.08% | 20,628,774 |
| Apr 13, 2020 | $39.07 | $41.71 | $38.26 | $40.17 | +2.41% | 27,468,520 |
| Apr 6, 2020 | $33.94 | $41.95 | $33.63 | $39.23 | +22.50% | 43,683,080 |
| Mar 30, 2020 | $34.70 | $35.47 | $30.81 | $32.02 | -6.10% | 39,638,098 |
| Mar 23, 2020 | $32.13 | $39.17 | $31.18 | $34.10 | +14.35% | 73,031,142 |
| Mar 16, 2020 | $30.73 | $32.85 | $26.58 | $29.82 | -14.76% | 65,224,420 |
| Mar 9, 2020 | $40.19 | $41.18 | $30.92 | $34.99 | -19.54% | 77,736,902 |
| Mar 2, 2020 | $45.80 | $48.49 | $42.47 | $43.48 | -4.13% | 48,796,022 |
| Feb 24, 2020 | $50.50 | $51.40 | $43.00 | $45.36 | -13.68% | 39,015,636 |
| Feb 18, 2020 | $54.11 | $54.98 | $52.30 | $52.54 | -3.91% | 12,027,014 |
| Feb 10, 2020 | $52.61 | $55.48 | $52.51 | $54.68 | +2.97% | 19,623,782 |
| Feb 3, 2020 | $49.17 | $55.78 | $48.64 | $53.11 | +8.96% | 32,605,296 |
| Jan 27, 2020 | $51.44 | $52.58 | $48.47 | $48.74 | -9.08% | 25,411,346 |
| Jan 21, 2020 | $54.50 | $55.69 | $53.15 | $53.61 | -2.00% | 16,199,324 |
| Jan 13, 2020 | $55.63 | $56.24 | $53.46 | $54.71 | -1.28% | 33,444,958 |
| Jan 6, 2020 | $51.83 | $55.58 | $51.51 | $55.42 | +5.31% | 32,979,548 |
| Dec 30, 2019 | $52.76 | $54.05 | $51.88 | $52.62 | -0.23% | 34,947,432 |
| Dec 23, 2019 | $52.47 | $53.08 | $52.01 | $52.74 | +0.77% | 7,386,038 |
| Dec 16, 2019 | $51.51 | $52.65 | $50.69 | $52.34 | +2.53% | 24,242,380 |
| Dec 9, 2019 | $49.39 | $52.33 | $49.12 | $51.05 | +3.37% | 19,978,312 |
| Dec 2, 2019 | $47.58 | $49.50 | $45.41 | $49.38 | +4.46% | 25,385,406 |
| Nov 25, 2019 | $46.16 | $48.04 | $46.13 | $47.27 | +3.14% | 15,708,750 |
| Nov 18, 2019 | $47.03 | $47.25 | $45.15 | $45.83 | -3.11% | 17,331,234 |
| Nov 11, 2019 | $47.64 | $48.00 | $46.25 | $47.30 | -1.67% | 16,715,200 |
| Nov 4, 2019 | $49.38 | $50.79 | $46.66 | $48.11 | -0.80% | 36,164,848 |
| Oct 28, 2019 | $47.83 | $48.74 | $46.91 | $48.50 | +3.29% | 15,868,696 |
| Oct 21, 2019 | $48.21 | $48.93 | $45.86 | $46.95 | -1.16% | 18,994,350 |
| Oct 14, 2019 | $47.49 | $48.78 | $46.59 | $47.50 | -0.54% | 12,997,466 |
| Oct 7, 2019 | $46.75 | $48.43 | $44.55 | $47.76 | +1.90% | 21,052,602 |
| Sep 30, 2019 | $45.76 | $48.04 | $44.69 | $46.87 | +2.68% | 19,638,042 |
| Sep 23, 2019 | $45.15 | $46.67 | $44.61 | $45.65 | +0.93% | 19,220,318 |
| Sep 16, 2019 | $46.91 | $47.50 | $45.16 | $45.23 | -4.79% | 17,026,978 |
| Sep 9, 2019 | $45.55 | $48.37 | $45.40 | $47.50 | +4.95% | 23,562,610 |
| Sep 3, 2019 | $42.63 | $45.47 | $41.30 | $45.26 | +4.85% | 32,909,928 |
| Aug 26, 2019 | $43.13 | $43.78 | $41.58 | $43.17 | +2.07% | 19,420,538 |
| Aug 19, 2019 | $45.11 | $45.48 | $42.23 | $42.29 | -4.30% | 22,206,860 |
| Aug 12, 2019 | $43.48 | $45.54 | $42.97 | $44.19 | +0.60% | 19,208,894 |
| Aug 5, 2019 | $42.90 | $45.42 | $41.44 | $43.93 | -0.24% | 33,208,090 |
| Jul 29, 2019 | $49.19 | $49.35 | $43.93 | $44.03 | -10.24% | 25,246,600 |
| Jul 22, 2019 | $46.49 | $50.03 | $46.37 | $49.06 | +6.28% | 20,404,058 |
| Jul 15, 2019 | $46.05 | $46.94 | $45.01 | $46.16 | +0.65% | 15,319,454 |
| Jul 8, 2019 | $44.15 | $45.90 | $43.57 | $45.86 | +2.78% | 15,890,236 |
| Jul 1, 2019 | $45.13 | $45.76 | $43.91 | $44.62 | +2.92% | 16,842,788 |
| Jun 24, 2019 | $42.56 | $44.57 | $41.93 | $43.35 | +1.88% | 29,997,516 |
| Jun 17, 2019 | $41.36 | $43.58 | $40.56 | $42.55 | +2.30% | 23,481,160 |
| Jun 10, 2019 | $42.38 | $43.71 | $40.08 | $41.60 | -0.57% | 23,951,798 |
| Jun 3, 2019 | $40.20 | $42.57 | $39.67 | $41.84 | +4.55% | 21,931,280 |
| May 28, 2019 | $40.27 | $40.97 | $38.83 | $40.02 | -0.48% | 28,144,074 |
| May 20, 2019 | $40.24 | $41.54 | $39.37 | $40.21 | -3.41% | 28,406,048 |
| May 13, 2019 | $42.87 | $43.33 | $41.45 | $41.63 | -6.70% | 35,815,198 |
| May 6, 2019 | $48.37 | $48.69 | $43.39 | $44.62 | -11.42% | 43,090,758 |
| Apr 29, 2019 | $49.13 | $50.68 | $49.06 | $50.38 | +2.38% | 18,382,664 |
| Apr 22, 2019 | $49.23 | $49.99 | $47.55 | $49.21 | -0.30% | 21,548,272 |
| Apr 15, 2019 | $47.67 | $50.14 | $47.38 | $49.36 | +3.51% | 30,115,778 |
| Apr 8, 2019 | $46.45 | $47.95 | $45.98 | $47.68 | +2.63% | 22,950,690 |
| Apr 1, 2019 | $42.07 | $46.60 | $42.06 | $46.46 | +12.01% | 37,561,760 |
| Mar 25, 2019 | $42.44 | $42.71 | $40.02 | $41.48 | -2.88% | 24,580,006 |
| Mar 18, 2019 | $42.98 | $43.85 | $41.84 | $42.71 | -0.79% | 18,640,910 |
| Mar 11, 2019 | $42.80 | $43.57 | $41.96 | $43.05 | +1.23% | 19,848,960 |
| Mar 4, 2019 | $44.67 | $44.79 | $41.53 | $42.53 | -4.05% | 18,411,128 |
| Feb 25, 2019 | $45.13 | $45.57 | $43.16 | $44.32 | -0.45% | 25,818,494 |
| Feb 19, 2019 | $45.31 | $45.74 | $44.23 | $44.52 | -2.26% | 14,416,192 |
| Feb 11, 2019 | $43.88 | $45.91 | $43.50 | $45.55 | +4.22% | 33,805,482 |
| Feb 4, 2019 | $40.87 | $45.88 | $40.39 | $43.71 | +6.77% | 48,018,026 |
| Jan 28, 2019 | $39.10 | $40.96 | $39.01 | $40.94 | +1.54% | 26,233,748 |
| Jan 22, 2019 | $38.45 | $40.70 | $36.87 | $40.32 | +3.85% | 25,543,780 |
| Jan 14, 2019 | $38.24 | $39.02 | $36.63 | $38.82 | +0.66% | 24,881,822 |
| Jan 7, 2019 | $34.55 | $39.36 | $34.36 | $38.57 | +11.77% | 38,586,196 |
| Dec 31, 2018 | $36.12 | $36.28 | $33.08 | $34.51 | -3.67% | 25,459,974 |
| Dec 24, 2018 | $33.79 | $36.41 | $32.84 | $35.82 | +5.37% | 17,533,240 |
| Dec 17, 2018 | $35.83 | $37.05 | $33.71 | $34.00 | -5.09% | 36,099,978 |
| Dec 10, 2018 | $35.01 | $37.35 | $34.77 | $35.82 | +1.96% | 25,910,710 |
| Dec 3, 2018 | $39.05 | $40.31 | $34.98 | $35.13 | -6.32% | 27,925,662 |
| Nov 26, 2018 | $37.74 | $38.18 | $36.47 | $37.50 | +0.90% | 31,942,598 |
| Nov 19, 2018 | $37.77 | $37.92 | $35.73 | $37.17 | -1.69% | 19,882,236 |
| Nov 12, 2018 | $35.65 | $38.10 | $34.77 | $37.81 | +4.82% | 39,790,118 |
| Nov 5, 2018 | $34.74 | $38.00 | $33.90 | $36.07 | +3.43% | 40,132,936 |
| Oct 29, 2018 | $31.84 | $35.50 | $30.62 | $34.87 | +11.82% | 42,071,642 |
| Oct 22, 2018 | $33.87 | $34.00 | $30.35 | $31.19 | -6.95% | 63,481,192 |
| Oct 15, 2018 | $33.87 | $34.89 | $33.42 | $33.52 | -1.80% | 36,306,578 |
| Oct 8, 2018 | $34.31 | $35.11 | $32.57 | $34.13 | -1.47% | 69,239,772 |
| Oct 1, 2018 | $39.65 | $39.85 | $34.30 | $34.64 | -12.20% | 60,324,200 |
| Sep 24, 2018 | $40.94 | $41.30 | $38.94 | $39.46 | -4.64% | 35,742,544 |
| Sep 17, 2018 | $41.23 | $41.98 | $40.19 | $41.38 | -1.02% | 31,385,310 |
| Sep 10, 2018 | $41.84 | $42.71 | $40.52 | $41.80 | +0.66% | 35,204,068 |
| Sep 4, 2018 | $42.58 | $43.08 | $41.31 | $41.53 | -3.46% | 24,435,576 |
| Aug 27, 2018 | $43.76 | $44.50 | $42.52 | $43.02 | -1.09% | 27,104,146 |
| Aug 20, 2018 | $41.44 | $43.57 | $40.71 | $43.49 | +4.78% | 35,375,120 |
| Aug 13, 2018 | $43.84 | $44.30 | $39.88 | $41.51 | -5.03% | 51,853,278 |
| Aug 6, 2018 | $47.36 | $49.13 | $42.39 | $43.71 | -8.08% | 61,932,894 |
| Jul 30, 2018 | $47.68 | $47.80 | $46.29 | $47.55 | -0.23% | 16,108,142 |
| Jul 23, 2018 | $46.95 | $48.46 | $45.42 | $47.66 | +1.00% | 19,678,214 |
| Jul 16, 2018 | $47.00 | $47.98 | $46.57 | $47.19 | +0.36% | 12,372,738 |
| Jul 9, 2018 | $46.88 | $47.38 | $45.80 | $47.02 | +0.66% | 17,891,148 |
| Jul 2, 2018 | $45.11 | $46.94 | $44.60 | $46.71 | +2.70% | 12,161,570 |
| Jun 25, 2018 | $48.01 | $48.15 | $44.97 | $45.48 | -6.16% | 27,060,562 |
| Jun 18, 2018 | $50.62 | $50.94 | $48.19 | $48.46 | -4.96% | 18,196,136 |
| Jun 11, 2018 | $51.03 | $51.64 | $50.42 | $50.99 | -0.17% | 22,313,938 |
| Jun 4, 2018 | $50.53 | $52.10 | $50.20 | $51.08 | +1.09% | 24,960,544 |
| May 29, 2018 | $47.43 | $50.55 | $47.18 | $50.53 | +5.47% | 21,175,578 |
| May 21, 2018 | $46.96 | $47.97 | $46.37 | $47.91 | +3.24% | 14,374,764 |
| May 14, 2018 | $47.05 | $47.37 | $45.97 | $46.40 | -0.16% | 18,290,576 |
| May 7, 2018 | $44.26 | $47.11 | $43.26 | $46.48 | +6.22% | 28,183,904 |
| Apr 30, 2018 | $42.38 | $43.88 | $41.32 | $43.76 | +3.37% | 22,227,658 |
| Apr 23, 2018 | $42.92 | $43.31 | $40.64 | $42.33 | -1.19% | 28,765,278 |
| Apr 16, 2018 | $44.10 | $44.82 | $42.23 | $42.84 | -1.89% | 31,495,960 |
| Apr 9, 2018 | $43.57 | $45.00 | $43.06 | $43.67 | +1.23% | 27,219,978 |
| Apr 2, 2018 | $45.50 | $45.75 | $42.94 | $43.14 | -5.57% | 26,633,414 |
| Mar 26, 2018 | $48.00 | $49.55 | $45.23 | $45.68 | -2.82% | 24,890,992 |
| Mar 19, 2018 | $48.62 | $50.14 | $47.01 | $47.01 | -4.25% | 26,310,896 |
| Mar 12, 2018 | $49.77 | $50.74 | $48.38 | $49.09 | -0.80% | 26,562,072 |
| Mar 5, 2018 | $45.87 | $49.57 | $45.55 | $49.49 | +8.41% | 39,812,940 |
| Feb 26, 2018 | $42.73 | $46.88 | $42.63 | $45.65 | +7.20% | 49,568,152 |
| Feb 20, 2018 | $41.32 | $43.26 | $41.32 | $42.58 | +2.10% | 22,913,452 |
| Feb 12, 2018 | $40.76 | $41.91 | $40.00 | $41.71 | +2.92% | 40,178,428 |
| Feb 5, 2018 | $46.55 | $47.03 | $39.17 | $40.52 | -13.15% | 72,677,408 |
| Jan 29, 2018 | $48.07 | $48.65 | $46.62 | $46.66 | -3.71% | 19,602,728 |
| Jan 22, 2018 | $48.81 | $49.59 | $46.13 | $48.46 | -0.55% | 25,189,154 |
| Jan 16, 2018 | $47.02 | $49.07 | $46.34 | $48.73 | +4.29% | 21,253,900 |
| Jan 8, 2018 | $45.97 | $46.83 | $45.04 | $46.72 | +1.28% | 15,297,298 |
| Jan 2, 2018 | $44.29 | $46.44 | $44.13 | $46.13 | +4.98% | 14,588,362 |
| Dec 26, 2017 | $44.10 | $44.56 | $43.89 | $43.94 | -1.17% | 6,914,778 |
| Dec 18, 2017 | $43.65 | $45.45 | $43.65 | $44.46 | +2.50% | 16,255,096 |
| Dec 11, 2017 | $43.73 | $44.22 | $42.68 | $43.38 | -0.76% | 20,410,760 |
| Dec 4, 2017 | $43.72 | $44.31 | $42.65 | $43.71 | +0.47% | 20,289,446 |
| Nov 27, 2017 | $45.24 | $45.34 | $42.55 | $43.50 | -4.36% | 31,781,302 |
| Nov 20, 2017 | $45.74 | $46.31 | $45.11 | $45.49 | -0.36% | 10,747,394 |
| Nov 13, 2017 | $45.51 | $45.80 | $44.64 | $45.65 | -0.28% | 16,569,922 |
| Nov 6, 2017 | $47.16 | $47.96 | $44.79 | $45.78 | -2.24% | 35,303,116 |
| Oct 30, 2017 | $47.11 | $47.85 | $46.07 | $46.83 | -1.12% | 18,032,990 |
| Oct 23, 2017 | $46.56 | $47.41 | $45.79 | $47.36 | +2.15% | 14,894,132 |
| Oct 16, 2017 | $46.12 | $47.33 | $45.20 | $46.37 | +1.06% | 13,615,520 |
| Oct 9, 2017 | $45.93 | $46.26 | $45.55 | $45.88 | +0.23% | 11,005,844 |
| Oct 2, 2017 | $45.19 | $45.91 | $45.01 | $45.78 | +1.97% | 18,837,710 |
| Sep 25, 2017 | $44.53 | $45.00 | $43.60 | $44.89 | +0.10% | 18,555,284 |
| Sep 18, 2017 | $45.00 | $45.92 | $43.39 | $44.85 | +0.08% | 21,778,666 |
| Sep 11, 2017 | $43.90 | $45.29 | $43.44 | $44.81 | +3.52% | 24,392,968 |
| Sep 5, 2017 | $43.50 | $43.89 | $42.50 | $43.29 | -1.46% | 14,851,776 |
| Aug 28, 2017 | $41.53 | $44.00 | $41.36 | $43.93 | +6.32% | 18,680,960 |
| Aug 21, 2017 | $40.93 | $41.75 | $40.46 | $41.32 | +1.29% | 11,423,192 |
| Aug 14, 2017 | $41.69 | $42.39 | $40.67 | $40.79 | -0.77% | 16,436,698 |
| Aug 7, 2017 | $41.79 | $42.97 | $40.56 | $41.11 | -1.53% | 20,092,102 |
| Jul 31, 2017 | $40.50 | $41.92 | $39.57 | $41.75 | +3.46% | 26,008,296 |
| Jul 24, 2017 | $40.50 | $41.62 | $39.90 | $40.35 | -0.22% | 17,734,294 |
| Jul 17, 2017 | $40.45 | $41.69 | $40.18 | $40.44 | +0.05% | 18,136,026 |
| Jul 10, 2017 | $39.20 | $40.63 | $38.98 | $40.42 | +3.16% | 19,876,584 |
| Jul 3, 2017 | $38.87 | $39.51 | $37.90 | $39.18 | +1.53% | 15,429,650 |
| Jun 26, 2017 | $40.80 | $41.36 | $38.16 | $38.59 | -5.41% | 26,129,918 |
| Jun 19, 2017 | $40.98 | $41.52 | $39.90 | $40.80 | +0.44% | 30,018,878 |
| Jun 12, 2017 | $40.92 | $42.25 | $40.15 | $40.62 | -2.70% | 32,345,614 |
| Jun 5, 2017 | $42.28 | $43.75 | $40.86 | $41.74 | -1.02% | 29,333,030 |
| May 30, 2017 | $40.91 | $42.32 | $40.85 | $42.17 | +3.23% | 18,770,582 |
| May 22, 2017 | $40.15 | $41.18 | $40.09 | $40.85 | +1.90% | 19,347,216 |
| May 15, 2017 | $39.53 | $40.87 | $38.94 | $40.09 | +1.49% | 24,275,622 |
| May 8, 2017 | $37.67 | $40.10 | $37.43 | $39.50 | +5.10% | 36,400,456 |
| May 1, 2017 | $37.96 | $38.13 | $37.28 | $37.59 | -0.54% | 20,682,264 |
| Apr 24, 2017 | $37.74 | $38.66 | $37.56 | $37.79 | +1.55% | 21,636,572 |
| Apr 17, 2017 | $36.28 | $37.98 | $36.18 | $37.22 | +3.03% | 26,418,940 |
| Apr 10, 2017 | $37.03 | $37.19 | $35.70 | $36.12 | -2.46% | 22,746,020 |
| Apr 3, 2017 | $36.97 | $37.30 | $36.06 | $37.03 | +0.38% | 21,599,934 |
| Mar 27, 2017 | $36.30 | $37.19 | $35.94 | $36.89 | +0.86% | 20,352,588 |
| Mar 20, 2017 | $37.20 | $37.41 | $36.12 | $36.58 | -1.52% | 20,080,098 |
| Mar 13, 2017 | $37.04 | $37.45 | $36.84 | $37.14 | +0.45% | 21,060,024 |
| Mar 6, 2017 | $36.44 | $37.32 | $36.31 | $36.98 | +0.89% | 29,578,898 |
| Feb 27, 2017 | $36.36 | $36.92 | $36.05 | $36.65 | +0.65% | 39,982,114 |
| Feb 21, 2017 | $35.95 | $36.57 | $35.88 | $36.42 | +1.60% | 30,587,634 |
| Feb 13, 2017 | $35.52 | $36.03 | $35.09 | $35.84 | +1.10% | 48,176,454 |
| Feb 6, 2017 | $34.58 | $38.25 | $34.42 | $35.45 | +2.12% | 128,770,846 |
| Jan 30, 2017 | $34.33 | $34.87 | $33.43 | $34.72 | +0.97% | 19,199,022 |
| Jan 23, 2017 | $33.36 | $34.51 | $33.19 | $34.38 | +2.73% | 19,427,080 |
| Jan 17, 2017 | $33.01 | $33.60 | $32.34 | $33.47 | +0.89% | 16,385,986 |
| Jan 9, 2017 | $31.81 | $33.35 | $31.81 | $33.17 | +4.18% | 20,368,064 |
| Jan 3, 2017 | $32.26 | $32.49 | $31.11 | $31.84 | -0.73% | 17,729,914 |
| Dec 27, 2016 | $32.68 | $33.03 | $31.91 | $32.08 | -1.91% | 7,964,072 |
| Dec 19, 2016 | $32.29 | $32.89 | $32.24 | $32.70 | +1.35% | 9,738,774 |
| Dec 12, 2016 | $32.19 | $33.15 | $31.48 | $32.27 | 0.00% | 21,243,706 |
| Dec 5, 2016 | $31.37 | $32.68 | $31.20 | $32.27 | +4.00% | 19,986,868 |
| Nov 28, 2016 | $32.99 | $33.41 | $30.39 | $31.03 | -6.10% | 37,393,240 |
| Nov 21, 2016 | $32.45 | $33.12 | $32.31 | $33.04 | +2.34% | 15,160,436 |
| Nov 14, 2016 | $31.84 | $32.95 | $31.55 | $32.29 | – | 22,369,814 |
Seasonality
MCHP 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 | 2.4% | 2.0% | -3.8% | 5.6% | 7.4% | 1.0% | 0.5% | -1.6% | -1.5% | -3.0% | 8.4% | 1.6% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 9 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 19.1% | -1.1% | -13.4% | 43.8% | 2.4% | -3.6% | -18.5% | -0.5% | 5.9% | -0.6% | ||
| 2025 | -5.3% | 9.2% | -17.8% | -4.8% | 26.9% | 21.2% | -4.0% | -3.2% | -1.2% | -2.8% | -13.4% | 18.9% |
| 2024 | -5.5% | -0.7% | 6.6% | 2.5% | 6.2% | -5.9% | -3.0% | -6.9% | -2.3% | -8.6% | -6.4% | -15.9% |
| 2023 | 10.5% | 4.8% | 3.4% | -12.9% | 3.6% | 19.0% | 4.9% | -12.4% | -4.6% | -8.7% | 17.7% | 8.1% |
| 2022 | -11.0% | -8.9% | 6.8% | -13.2% | 11.9% | -20.1% | 18.6% | -4.8% | -6.5% | 1.2% | 28.8% | -11.3% |
| 2021 | -1.4% | 12.4% | 1.7% | -3.2% | 4.7% | -4.6% | -4.4% | 10.3% | -2.5% | -3.5% | 12.9% | 4.4% |
| 2020 | -6.9% | -6.6% | -25.3% | 29.4% | 9.9% | 9.7% | -3.4% | 8.2% | -6.3% | 2.3% | 28.3% | 2.8% |
| 2019 | 11.7% | 8.5% | -4.5% | 20.4% | -19.5% | 8.3% | 8.9% | -8.2% | 7.6% | 1.5% | 0.7% | 10.8% |
| 2018 | 8.4% | -6.2% | 2.7% | -8.4% | 16.9% | -6.6% | 2.7% | -7.5% | -8.3% | -16.6% | 14.6% | -4.1% |
| 2017 | 5.0% | 8.2% | 1.7% | 2.4% | 10.7% | -7.3% | 3.7% | 8.9% | 3.4% | 5.6% | -7.9% | 1.0% |