Skyworks Solutions, Inc. (SWKS) stock
SWKSNasdaqSemiconductors & Related DevicesFiscal year ends October 2
Financials through Q3 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Jul 28, 2026Score 11/3044% above fair value
$87.58−1.85 (-2.07%)
Close on Oct 30, 2026Market cap $13.18BP/E 45.4Yield 3.21%
Price history
Skyworks Solutions share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$87.58
-2.07% on the day
52-week range
$51.93 – $92.80
-5.6% from the high
Change over 52 weeks
+10.6%
From $79.16 on Oct 30, 2025
Average volume
6.27M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $83.43 | $89.57 | $82.56 | $87.58 | +4.97% | 18,139,998 |
| Oct 19, 2026 | $82.29 | $84.17 | $79.33 | $83.43 | +4.68% | 19,609,231 |
| Oct 12, 2026 | $75.76 | $81.75 | $73.76 | $79.70 | +4.39% | 26,231,498 |
| Oct 5, 2026 | $84.90 | $85.85 | $73.93 | $76.35 | -10.21% | 67,624,955 |
| Sep 28, 2026 | $89.40 | $89.88 | $82.08 | $85.03 | -4.82% | 26,548,103 |
| Sep 21, 2026 | $89.66 | $92.80 | $86.73 | $89.34 | +0.65% | 22,463,606 |
| Sep 14, 2026 | $86.06 | $92.05 | $79.04 | $88.76 | +0.46% | 61,776,901 |
| Sep 8, 2026 | $75.00 | $92.30 | $73.50 | $88.35 | +19.36% | 34,061,110 |
| Aug 31, 2026 | $66.43 | $74.80 | $64.65 | $74.02 | +12.51% | 41,687,670 |
| Aug 24, 2026 | $66.61 | $68.11 | $63.06 | $65.79 | -2.01% | 21,148,603 |
| Aug 17, 2026 | $69.41 | $70.33 | $64.80 | $67.14 | -3.56% | 25,287,663 |
| Aug 10, 2026 | $70.62 | $70.75 | $67.23 | $69.62 | -1.42% | 22,154,906 |
| Aug 3, 2026 | $60.90 | $70.66 | $59.92 | $70.62 | +13.39% | 23,727,927 |
| Jul 27, 2026 | $60.29 | $65.52 | $57.50 | $62.28 | +3.44% | 45,309,050 |
| Jul 20, 2026 | $60.02 | $63.89 | $58.98 | $60.21 | +1.45% | 23,357,302 |
| Jul 13, 2026 | $59.85 | $60.49 | $55.43 | $59.35 | -1.71% | 24,510,791 |
| Jul 6, 2026 | $63.00 | $64.46 | $57.21 | $60.38 | -3.48% | 25,430,745 |
| Jun 29, 2026 | $68.50 | $69.40 | $62.00 | $62.56 | -8.00% | 22,016,933 |
| Jun 22, 2026 | $72.90 | $79.20 | $66.64 | $68.00 | -6.14% | 36,041,694 |
| Jun 15, 2026 | $75.78 | $76.72 | $68.49 | $72.45 | -2.05% | 22,668,704 |
| Jun 8, 2026 | $75.34 | $78.89 | $69.37 | $73.97 | +0.54% | 22,857,264 |
| Jun 1, 2026 | $77.80 | $82.41 | $72.80 | $73.57 | -5.50% | 26,090,782 |
| May 26, 2026 | $82.70 | $85.18 | $77.61 | $77.85 | -5.54% | 21,021,868 |
| May 18, 2026 | $69.58 | $82.46 | $68.26 | $82.42 | +20.27% | 26,396,319 |
| May 11, 2026 | $66.71 | $70.17 | $64.65 | $68.53 | +2.62% | 27,460,517 |
| May 4, 2026 | $68.90 | $72.81 | $61.54 | $66.78 | -3.78% | 32,154,606 |
| Apr 27, 2026 | $63.70 | $70.45 | $60.76 | $69.40 | +9.03% | 21,028,503 |
| Apr 20, 2026 | $57.46 | $63.85 | $57.40 | $63.65 | +7.90% | 14,428,541 |
| Apr 13, 2026 | $56.15 | $60.23 | $55.37 | $58.99 | +4.67% | 12,591,188 |
| Apr 6, 2026 | $55.49 | $57.33 | $53.98 | $56.36 | +2.12% | 13,693,838 |
| Mar 30, 2026 | $53.87 | $55.34 | $51.93 | $55.19 | +2.87% | 15,548,817 |
| Mar 23, 2026 | $55.32 | $57.60 | $53.26 | $53.65 | -1.45% | 14,373,603 |
| Mar 16, 2026 | $56.02 | $56.02 | $52.43 | $54.44 | -0.55% | 18,030,543 |
| Mar 9, 2026 | $53.93 | $56.88 | $52.17 | $54.74 | -0.13% | 15,676,855 |
| Mar 2, 2026 | $57.75 | $59.54 | $54.50 | $54.81 | -8.01% | 17,008,004 |
| Feb 23, 2026 | $59.92 | $61.46 | $57.38 | $59.58 | -0.78% | 13,826,954 |
| Feb 17, 2026 | $61.67 | $62.85 | $58.14 | $60.05 | -3.30% | 12,781,214 |
| Feb 9, 2026 | $62.00 | $64.22 | $60.20 | $62.10 | 0.00% | 14,982,675 |
| Feb 2, 2026 | $55.51 | $62.70 | $54.61 | $62.10 | +11.37% | 29,247,831 |
| Jan 26, 2026 | $58.67 | $60.89 | $54.02 | $55.76 | -5.43% | 27,917,199 |
| Jan 20, 2026 | $57.21 | $61.80 | $56.52 | $58.96 | +2.06% | 17,159,205 |
| Jan 12, 2026 | $59.19 | $60.18 | $57.75 | $57.77 | -3.99% | 17,213,295 |
| Jan 5, 2026 | $64.86 | $67.67 | $58.10 | $60.17 | -6.56% | 25,319,688 |
| Dec 29, 2025 | $64.00 | $65.04 | $63.38 | $64.40 | +0.29% | 8,081,546 |
| Dec 22, 2025 | $65.37 | $65.80 | $64.17 | $64.21 | -0.73% | 6,071,759 |
| Dec 15, 2025 | $67.63 | $68.11 | $64.15 | $64.68 | -3.42% | 15,666,088 |
| Dec 8, 2025 | $69.39 | $70.31 | $66.60 | $66.97 | -3.39% | 13,535,201 |
| Dec 1, 2025 | $65.45 | $70.26 | $65.11 | $69.32 | +5.11% | 12,147,908 |
| Nov 24, 2025 | $63.20 | $66.36 | $62.24 | $65.95 | +5.33% | 9,722,655 |
| Nov 17, 2025 | $66.00 | $66.32 | $60.06 | $62.61 | -5.99% | 18,013,187 |
| Nov 10, 2025 | $70.69 | $70.74 | $66.43 | $66.60 | -4.28% | 14,175,959 |
| Nov 3, 2025 | $77.57 | $78.00 | $67.55 | $69.58 | -10.47% | 21,816,962 |
| Oct 27, 2025 | $74.67 | $90.90 | $74.50 | $77.72 | +4.97% | 28,237,148 |
| Oct 20, 2025 | $74.00 | $76.85 | $72.78 | $74.04 | -1.70% | 10,417,331 |
| Oct 13, 2025 | $71.48 | $75.65 | $70.53 | $75.32 | +8.91% | 11,055,669 |
| Oct 6, 2025 | $77.40 | $78.00 | $68.98 | $69.16 | -10.30% | 10,142,915 |
| Sep 29, 2025 | $80.11 | $80.31 | $75.62 | $77.10 | -3.03% | 10,560,791 |
| Sep 22, 2025 | $79.65 | $83.52 | $78.47 | $79.51 | +0.71% | 11,335,429 |
| Sep 15, 2025 | $74.40 | $80.30 | $72.48 | $78.95 | +6.03% | 20,166,247 |
| Sep 8, 2025 | $75.27 | $76.74 | $72.09 | $74.46 | -0.98% | 12,871,883 |
| Sep 2, 2025 | $72.98 | $76.38 | $71.56 | $75.20 | +0.35% | 9,048,596 |
| Aug 25, 2025 | $77.14 | $77.39 | $74.47 | $74.94 | -3.04% | 10,317,538 |
| Aug 18, 2025 | $74.46 | $78.13 | $73.86 | $77.29 | +3.72% | 9,771,485 |
| Aug 11, 2025 | $71.42 | $75.86 | $70.33 | $74.52 | +4.84% | 12,000,365 |
| Aug 4, 2025 | $67.97 | $71.20 | $65.70 | $71.08 | +5.01% | 19,186,676 |
| Jul 28, 2025 | $72.19 | $73.96 | $66.13 | $67.69 | -5.37% | 13,101,861 |
| Jul 21, 2025 | $72.93 | $74.16 | $71.21 | $71.53 | -1.70% | 9,044,571 |
| Jul 14, 2025 | $74.98 | $75.82 | $71.32 | $72.77 | -3.52% | 10,560,294 |
| Jul 7, 2025 | $78.18 | $79.21 | $75.12 | $75.42 | -4.24% | 10,530,883 |
| Jun 30, 2025 | $74.82 | $78.94 | $73.99 | $78.76 | +5.29% | 9,280,951 |
| Jun 23, 2025 | $72.32 | $75.17 | $71.01 | $74.80 | +3.70% | 14,205,540 |
| Jun 16, 2025 | $72.21 | $72.67 | $70.75 | $72.13 | +1.24% | 14,554,008 |
| Jun 9, 2025 | $72.38 | $75.62 | $70.40 | $71.25 | -0.47% | 16,439,959 |
| Jun 2, 2025 | $68.77 | $72.51 | $67.97 | $71.59 | +3.71% | 17,893,017 |
| May 26, 2025 | $67.86 | $71.76 | $67.24 | $69.03 | -0.52% | 30,437,560 |
| May 19, 2025 | $71.66 | $73.54 | $67.24 | $69.39 | -5.36% | 15,058,604 |
| May 12, 2025 | $72.51 | $74.07 | $70.48 | $73.32 | +7.49% | 18,263,335 |
| May 5, 2025 | $65.54 | $69.36 | $64.74 | $68.21 | +3.25% | 23,151,581 |
| Apr 28, 2025 | $60.92 | $66.90 | $60.74 | $66.06 | +7.38% | 16,542,230 |
| Apr 21, 2025 | $54.67 | $62.16 | $54.56 | $61.52 | +9.90% | 16,273,544 |
| Apr 14, 2025 | $58.02 | $58.92 | $53.79 | $55.98 | -0.99% | 13,385,358 |
| Apr 7, 2025 | $52.02 | $60.93 | $47.93 | $56.54 | +7.12% | 37,028,138 |
| Mar 31, 2025 | $63.50 | $65.57 | $52.04 | $52.78 | -17.69% | 19,720,463 |
| Mar 24, 2025 | $68.89 | $69.44 | $63.73 | $64.12 | -4.65% | 11,953,125 |
| Mar 17, 2025 | $69.46 | $71.51 | $67.11 | $67.25 | -3.10% | 24,229,651 |
| Mar 10, 2025 | $71.82 | $73.78 | $66.53 | $69.40 | -4.42% | 18,312,260 |
| Mar 3, 2025 | $67.24 | $72.91 | $65.22 | $72.61 | +8.93% | 20,968,329 |
| Feb 24, 2025 | $66.76 | $68.15 | $64.07 | $66.66 | -0.82% | 17,575,356 |
| Feb 18, 2025 | $66.30 | $68.11 | $65.78 | $67.21 | +1.94% | 11,939,270 |
| Feb 10, 2025 | $65.59 | $66.68 | $63.81 | $65.93 | +0.37% | 16,630,200 |
| Feb 3, 2025 | $87.21 | $87.85 | $62.01 | $65.69 | -25.99% | 37,626,404 |
| Jan 27, 2025 | $91.93 | $93.33 | $87.49 | $88.76 | -2.68% | 15,519,508 |
| Jan 21, 2025 | $94.22 | $95.46 | $90.76 | $91.20 | -2.61% | 8,744,470 |
| Jan 13, 2025 | $89.86 | $94.44 | $88.49 | $93.64 | +3.81% | 9,824,262 |
| Jan 6, 2025 | $89.03 | $94.17 | $89.02 | $90.20 | +1.52% | 9,939,338 |
| Dec 30, 2024 | $89.04 | $89.89 | $87.46 | $88.85 | -1.44% | 8,468,000 |
| Dec 23, 2024 | $89.16 | $91.47 | $88.75 | $90.15 | +1.58% | 5,436,430 |
| Dec 16, 2024 | $90.84 | $93.12 | $87.33 | $88.75 | -2.45% | 17,853,352 |
| Dec 9, 2024 | $87.87 | $91.43 | $87.25 | $90.98 | +3.54% | 10,781,140 |
| Dec 2, 2024 | $87.50 | $89.31 | $86.01 | $87.87 | +0.32% | 12,540,544 |
| Nov 25, 2024 | $86.55 | $89.07 | $85.14 | $87.59 | +2.55% | 8,607,554 |
| Nov 18, 2024 | $84.04 | $85.63 | $82.36 | $85.41 | +2.06% | 12,973,786 |
| Nov 11, 2024 | $88.76 | $88.92 | $82.13 | $83.69 | -6.14% | 17,869,679 |
| Nov 4, 2024 | $88.39 | $91.50 | $86.93 | $89.16 | +0.28% | 10,326,896 |
| Oct 28, 2024 | $95.12 | $98.34 | $86.65 | $88.91 | -6.61% | 13,742,080 |
| Oct 21, 2024 | $97.59 | $97.95 | $93.57 | $95.20 | -3.46% | 8,151,799 |
| Oct 14, 2024 | $97.62 | $101.50 | $96.83 | $98.61 | +1.35% | 9,303,537 |
| Oct 7, 2024 | $95.86 | $98.13 | $93.28 | $97.30 | +0.49% | 8,271,837 |
| Sep 30, 2024 | $97.85 | $99.49 | $94.64 | $96.83 | -2.04% | 10,238,635 |
| Sep 23, 2024 | $98.13 | $100.69 | $96.29 | $98.85 | +1.11% | 8,100,610 |
| Sep 16, 2024 | $100.07 | $100.80 | $95.00 | $97.76 | -4.60% | 14,044,351 |
| Sep 9, 2024 | $99.56 | $103.06 | $97.23 | $102.47 | +3.73% | 9,413,791 |
| Sep 3, 2024 | $107.78 | $108.50 | $97.96 | $98.79 | -9.85% | 9,169,971 |
| Aug 26, 2024 | $108.57 | $110.76 | $105.68 | $109.59 | +0.35% | 7,769,106 |
| Aug 19, 2024 | $107.16 | $109.49 | $104.67 | $109.21 | +1.76% | 7,908,016 |
| Aug 12, 2024 | $102.37 | $109.19 | $101.60 | $107.32 | +5.18% | 9,396,653 |
| Aug 5, 2024 | $100.47 | $104.25 | $96.15 | $102.03 | -2.55% | 12,196,951 |
| Jul 29, 2024 | $117.44 | $120.07 | $104.26 | $104.70 | -9.88% | 21,192,484 |
| Jul 22, 2024 | $117.18 | $118.61 | $112.38 | $116.18 | +1.68% | 12,210,865 |
| Jul 15, 2024 | $112.82 | $120.86 | $112.82 | $114.26 | +1.72% | 17,971,518 |
| Jul 8, 2024 | $106.26 | $113.70 | $104.96 | $112.33 | +6.41% | 10,939,509 |
| Jul 1, 2024 | $106.47 | $107.69 | $103.80 | $105.56 | -0.96% | 9,131,055 |
| Jun 24, 2024 | $105.47 | $108.11 | $104.83 | $106.58 | +0.19% | 12,559,037 |
| Jun 17, 2024 | $104.31 | $107.59 | $103.28 | $106.38 | +1.93% | 12,560,489 |
| Jun 10, 2024 | $90.08 | $107.00 | $90.00 | $104.37 | +14.93% | 20,814,985 |
| Jun 3, 2024 | $93.31 | $93.38 | $89.58 | $90.81 | -2.00% | 8,808,727 |
| May 28, 2024 | $92.51 | $93.13 | $89.53 | $92.66 | +0.54% | 9,346,228 |
| May 20, 2024 | $93.16 | $94.62 | $90.61 | $92.16 | -1.56% | 9,747,776 |
| May 13, 2024 | $92.39 | $95.71 | $92.39 | $93.62 | +1.54% | 9,646,755 |
| May 6, 2024 | $92.79 | $93.47 | $91.29 | $92.20 | -0.34% | 9,816,316 |
| Apr 29, 2024 | $104.75 | $108.94 | $89.09 | $92.51 | -11.30% | 22,872,858 |
| Apr 22, 2024 | $96.70 | $104.79 | $95.82 | $104.30 | +8.52% | 9,807,369 |
| Apr 15, 2024 | $102.76 | $102.91 | $95.65 | $96.11 | -5.36% | 10,750,326 |
| Apr 8, 2024 | $102.87 | $107.02 | $101.21 | $101.55 | -3.73% | 10,125,251 |
| Apr 1, 2024 | $108.12 | $109.62 | $104.13 | $105.48 | -2.62% | 9,083,499 |
| Mar 25, 2024 | $104.46 | $109.41 | $103.60 | $108.32 | +2.60% | 7,430,782 |
| Mar 18, 2024 | $105.50 | $109.12 | $101.89 | $105.57 | +1.44% | 10,389,700 |
| Mar 11, 2024 | $105.81 | $109.43 | $103.49 | $104.07 | -2.12% | 24,397,400 |
| Mar 4, 2024 | $106.44 | $108.46 | $99.60 | $106.32 | -0.11% | 16,043,924 |
| Feb 26, 2024 | $104.11 | $107.26 | $101.69 | $106.44 | +2.49% | 10,085,714 |
| Feb 20, 2024 | $102.46 | $105.70 | $102.08 | $103.85 | +0.10% | 6,812,194 |
| Feb 12, 2024 | $105.41 | $107.52 | $102.21 | $103.75 | -1.24% | 8,603,769 |
| Feb 5, 2024 | $101.63 | $105.58 | $99.61 | $105.05 | +3.85% | 10,059,041 |
| Jan 29, 2024 | $105.01 | $107.69 | $99.42 | $101.16 | -3.28% | 17,030,528 |
| Jan 22, 2024 | $107.00 | $110.60 | $104.25 | $104.59 | -1.37% | 10,191,219 |
| Jan 16, 2024 | $102.00 | $106.71 | $98.75 | $106.04 | +3.47% | 8,593,432 |
| Jan 8, 2024 | $103.64 | $106.20 | $101.97 | $102.48 | -0.76% | 7,211,186 |
| Jan 2, 2024 | $111.00 | $111.04 | $102.25 | $103.27 | -8.14% | 8,871,187 |
| Dec 26, 2023 | $113.25 | $115.12 | $112.14 | $112.42 | -0.37% | 4,483,616 |
| Dec 18, 2023 | $112.05 | $113.49 | $109.52 | $112.84 | +0.22% | 7,109,021 |
| Dec 11, 2023 | $104.52 | $113.79 | $104.45 | $112.59 | +8.49% | 12,169,244 |
| Dec 4, 2023 | $97.65 | $104.81 | $97.15 | $103.78 | +5.69% | 7,908,965 |
| Nov 27, 2023 | $94.19 | $98.55 | $93.52 | $98.19 | +3.47% | 9,221,150 |
| Nov 20, 2023 | $93.44 | $95.65 | $93.19 | $94.90 | +0.74% | 5,329,872 |
| Nov 13, 2023 | $89.09 | $94.67 | $87.97 | $94.20 | +4.63% | 9,575,724 |
| Nov 6, 2023 | $91.22 | $91.84 | $86.21 | $90.03 | -1.12% | 12,192,388 |
| Oct 30, 2023 | $87.85 | $91.54 | $85.06 | $91.05 | +3.20% | 12,466,528 |
| Oct 23, 2023 | $91.78 | $92.31 | $87.79 | $88.23 | -4.30% | 6,825,291 |
| Oct 16, 2023 | $95.07 | $96.43 | $92.04 | $92.19 | -2.55% | 6,854,183 |
| Oct 9, 2023 | $97.44 | $99.34 | $94.25 | $94.60 | -3.78% | 6,760,126 |
| Oct 2, 2023 | $98.48 | $98.99 | $95.74 | $98.32 | -0.27% | 6,465,040 |
| Sep 25, 2023 | $95.79 | $100.72 | $94.66 | $98.59 | +2.25% | 7,251,500 |
| Sep 18, 2023 | $97.61 | $99.21 | $95.76 | $96.42 | -1.82% | 6,823,396 |
| Sep 11, 2023 | $100.94 | $100.96 | $95.80 | $98.21 | -1.18% | 10,254,839 |
| Sep 5, 2023 | $109.43 | $110.06 | $97.44 | $99.38 | -9.39% | 8,835,577 |
| Aug 28, 2023 | $105.56 | $109.99 | $105.02 | $109.68 | +4.07% | 6,230,042 |
| Aug 21, 2023 | $104.68 | $108.46 | $103.48 | $105.39 | +0.66% | 7,126,835 |
| Aug 14, 2023 | $106.50 | $109.01 | $102.53 | $104.70 | -2.37% | 6,919,710 |
| Aug 7, 2023 | $110.23 | $110.89 | $105.00 | $107.24 | -1.88% | 8,973,714 |
| Jul 31, 2023 | $114.45 | $115.14 | $107.13 | $109.30 | -4.26% | 8,657,168 |
| Jul 24, 2023 | $113.00 | $115.51 | $111.25 | $114.16 | +1.04% | 9,115,288 |
| Jul 17, 2023 | $111.50 | $115.69 | $110.68 | $112.98 | +1.10% | 6,856,713 |
| Jul 10, 2023 | $108.84 | $114.47 | $108.64 | $111.75 | +3.15% | 7,406,608 |
| Jul 3, 2023 | $111.09 | $112.42 | $105.77 | $108.34 | -2.12% | 6,503,343 |
| Jun 26, 2023 | $102.99 | $111.60 | $102.82 | $110.69 | +8.50% | 7,545,154 |
| Jun 20, 2023 | $108.29 | $109.46 | $101.53 | $102.02 | -6.63% | 6,403,056 |
| Jun 12, 2023 | $104.98 | $111.07 | $104.54 | $109.26 | +4.57% | 10,135,773 |
| Jun 5, 2023 | $105.08 | $107.20 | $101.87 | $104.49 | -0.60% | 5,801,326 |
| May 30, 2023 | $107.31 | $107.49 | $102.52 | $105.12 | +0.07% | 7,575,970 |
| May 22, 2023 | $100.72 | $105.73 | $96.90 | $105.05 | +3.33% | 9,165,609 |
| May 15, 2023 | $97.30 | $102.53 | $96.36 | $101.66 | +4.65% | 8,283,395 |
| May 8, 2023 | $104.29 | $105.52 | $92.07 | $97.14 | -6.70% | 21,186,694 |
| May 1, 2023 | $105.82 | $107.81 | $101.33 | $104.12 | -1.68% | 9,481,061 |
| Apr 24, 2023 | $107.00 | $107.04 | $100.54 | $105.90 | -0.77% | 9,476,404 |
| Apr 17, 2023 | $109.28 | $111.38 | $106.14 | $106.72 | -3.05% | 7,787,393 |
| Apr 10, 2023 | $110.00 | $112.40 | $106.62 | $110.08 | -1.14% | 8,413,260 |
| Apr 3, 2023 | $117.69 | $117.73 | $110.61 | $111.35 | -5.62% | 5,463,262 |
| Mar 27, 2023 | $115.47 | $118.42 | $111.32 | $117.98 | +2.64% | 6,415,545 |
| Mar 20, 2023 | $114.33 | $118.07 | $113.41 | $114.94 | +0.76% | 7,946,878 |
| Mar 13, 2023 | $109.67 | $116.65 | $108.60 | $114.07 | +2.50% | 10,005,158 |
| Mar 6, 2023 | $114.44 | $116.31 | $110.48 | $111.29 | -2.18% | 8,913,372 |
| Feb 27, 2023 | $112.88 | $114.01 | $109.17 | $113.77 | +1.47% | 6,405,228 |
| Feb 21, 2023 | $114.09 | $115.95 | $110.16 | $112.12 | -3.21% | 8,706,204 |
| Feb 13, 2023 | $119.81 | $122.45 | $115.35 | $115.84 | -3.16% | 8,895,055 |
| Feb 6, 2023 | $111.19 | $123.69 | $109.11 | $119.61 | +6.34% | 15,197,034 |
| Jan 30, 2023 | $109.67 | $115.55 | $107.82 | $112.48 | +1.19% | 11,121,239 |
| Jan 23, 2023 | $105.75 | $112.17 | $104.74 | $111.16 | +7.86% | 9,235,508 |
| Jan 17, 2023 | $101.14 | $104.79 | $99.58 | $103.06 | +1.43% | 7,679,018 |
| Jan 9, 2023 | $96.92 | $102.52 | $95.55 | $101.61 | +6.46% | 7,436,597 |
| Jan 3, 2023 | $92.20 | $96.04 | $90.43 | $95.44 | +4.73% | 7,815,747 |
| Dec 27, 2022 | $88.06 | $91.24 | $86.18 | $91.13 | +2.57% | 6,630,665 |
| Dec 19, 2022 | $93.44 | $93.77 | $86.50 | $88.85 | -4.47% | 9,948,560 |
| Dec 12, 2022 | $93.95 | $101.73 | $91.88 | $93.01 | -1.60% | 19,682,172 |
| Dec 5, 2022 | $93.60 | $95.98 | $91.17 | $94.52 | +0.60% | 8,708,017 |
| Nov 28, 2022 | $91.55 | $97.00 | $89.14 | $93.96 | +1.13% | 10,703,257 |
| Nov 21, 2022 | $93.06 | $96.30 | $91.81 | $92.91 | -1.51% | 5,601,550 |
| Nov 14, 2022 | $95.51 | $98.45 | $90.35 | $94.33 | -2.10% | 8,801,567 |
| Nov 7, 2022 | $88.00 | $96.77 | $85.49 | $96.35 | +9.58% | 12,053,211 |
| Oct 31, 2022 | $87.53 | $89.32 | $80.08 | $87.93 | -0.15% | 11,917,304 |
| Oct 24, 2022 | $84.20 | $88.18 | $82.77 | $88.06 | +4.66% | 9,792,113 |
| Oct 17, 2022 | $82.87 | $85.13 | $80.35 | $84.14 | +4.34% | 8,915,026 |
| Oct 10, 2022 | $87.31 | $87.47 | $76.16 | $80.64 | -7.52% | 12,938,232 |
| Oct 3, 2022 | $86.43 | $95.27 | $85.39 | $87.20 | +2.26% | 11,450,853 |
| Sep 26, 2022 | $94.27 | $95.66 | $85.18 | $85.27 | -9.61% | 11,101,640 |
| Sep 19, 2022 | $98.95 | $102.26 | $92.55 | $94.34 | -5.55% | 9,509,518 |
| Sep 12, 2022 | $103.26 | $104.19 | $97.38 | $99.88 | -2.69% | 12,131,894 |
| Sep 6, 2022 | $99.00 | $103.03 | $96.40 | $102.64 | +4.31% | 5,328,538 |
| Aug 29, 2022 | $101.49 | $102.59 | $96.08 | $98.40 | -3.91% | 7,828,804 |
| Aug 22, 2022 | $106.34 | $108.73 | $102.35 | $102.40 | -5.28% | 8,579,922 |
| Aug 15, 2022 | $113.20 | $113.90 | $107.44 | $108.11 | -4.67% | 7,663,673 |
| Aug 8, 2022 | $112.18 | $113.97 | $105.32 | $113.41 | +0.67% | 9,640,909 |
| Aug 1, 2022 | $108.30 | $114.63 | $107.35 | $112.66 | +3.47% | 11,020,969 |
| Jul 25, 2022 | $105.45 | $109.12 | $102.57 | $108.88 | +2.65% | 7,946,524 |
| Jul 18, 2022 | $102.59 | $108.35 | $99.39 | $106.07 | +4.96% | 8,574,175 |
| Jul 11, 2022 | $96.32 | $101.18 | $94.47 | $101.06 | +3.26% | 8,344,553 |
| Jul 5, 2022 | $89.39 | $98.80 | $89.14 | $97.87 | +7.41% | 7,336,249 |
| Jun 27, 2022 | $99.40 | $100.70 | $89.43 | $91.12 | -7.05% | 10,110,645 |
| Jun 21, 2022 | $91.84 | $98.37 | $91.08 | $98.03 | +8.73% | 10,661,998 |
| Jun 13, 2022 | $97.67 | $98.96 | $88.76 | $90.16 | -10.06% | 15,253,134 |
| Jun 6, 2022 | $108.54 | $109.17 | $99.68 | $100.25 | -6.05% | 6,325,688 |
| May 31, 2022 | $108.92 | $110.88 | $105.70 | $106.71 | -1.84% | 7,226,366 |
| May 23, 2022 | $102.89 | $108.73 | $98.51 | $108.71 | +5.54% | 9,369,111 |
| May 16, 2022 | $103.12 | $107.48 | $98.88 | $103.00 | -0.46% | 11,752,272 |
| May 9, 2022 | $104.33 | $106.42 | $97.59 | $103.48 | -2.11% | 12,334,126 |
| May 2, 2022 | $114.01 | $120.79 | $103.13 | $105.71 | -6.70% | 20,209,076 |
| Apr 25, 2022 | $114.63 | $119.07 | $111.20 | $113.30 | -1.56% | 9,813,094 |
| Apr 18, 2022 | $117.30 | $124.19 | $114.89 | $115.10 | -2.23% | 8,511,806 |
| Apr 11, 2022 | $121.41 | $124.35 | $117.65 | $117.73 | -3.72% | 7,207,419 |
| Apr 4, 2022 | $133.24 | $136.20 | $120.30 | $122.28 | -7.38% | 10,461,218 |
| Mar 28, 2022 | $136.10 | $141.26 | $128.33 | $132.03 | -4.33% | 8,521,327 |
| Mar 21, 2022 | $134.67 | $139.02 | $132.21 | $138.00 | +2.09% | 7,784,364 |
| Mar 14, 2022 | $127.27 | $135.26 | $118.99 | $135.18 | +5.99% | 14,093,071 |
| Mar 7, 2022 | $136.20 | $136.96 | $127.34 | $127.54 | -6.14% | 8,893,073 |
| Feb 28, 2022 | $137.99 | $139.71 | $132.08 | $135.89 | -2.46% | 8,991,777 |
| Feb 22, 2022 | $135.14 | $139.85 | $128.42 | $139.32 | +2.01% | 8,702,214 |
| Feb 14, 2022 | $133.25 | $140.82 | $133.23 | $136.58 | +2.59% | 8,293,179 |
| Feb 7, 2022 | $136.01 | $145.82 | $132.25 | $133.13 | -1.46% | 11,545,343 |
| Jan 31, 2022 | $139.54 | $148.74 | $129.72 | $135.10 | -3.48% | 13,823,392 |
| Jan 24, 2022 | $138.17 | $147.86 | $133.78 | $139.97 | +0.05% | 11,814,731 |
| Jan 18, 2022 | $153.23 | $153.74 | $139.61 | $139.90 | -10.12% | 7,909,184 |
| Jan 10, 2022 | $152.35 | $159.03 | $149.36 | $155.65 | +0.93% | 7,728,789 |
| Jan 3, 2022 | $155.65 | $163.47 | $154.09 | $154.21 | -0.60% | 8,873,700 |
| Dec 27, 2021 | $153.68 | $158.48 | $152.76 | $155.14 | +1.12% | 5,072,676 |
| Dec 20, 2021 | $149.47 | $154.81 | $148.65 | $153.42 | +1.13% | 4,531,490 |
| Dec 13, 2021 | $162.24 | $163.34 | $142.00 | $151.70 | -6.63% | 17,209,015 |
| Dec 6, 2021 | $150.02 | $164.47 | $147.98 | $162.48 | +8.75% | 9,141,261 |
| Nov 29, 2021 | $154.12 | $156.26 | $144.27 | $149.41 | -2.01% | 11,676,267 |
| Nov 22, 2021 | $161.06 | $161.26 | $151.30 | $152.48 | -5.12% | 7,268,939 |
| Nov 15, 2021 | $165.18 | $165.79 | $160.51 | $160.71 | -2.34% | 8,726,064 |
| Nov 8, 2021 | $164.91 | $169.29 | $159.60 | $164.56 | +0.30% | 10,243,190 |
| Nov 1, 2021 | $167.31 | $174.14 | $159.20 | $164.06 | -1.84% | 13,536,692 |
| Oct 25, 2021 | $165.88 | $170.31 | $163.16 | $167.13 | +1.22% | 6,320,308 |
| Oct 18, 2021 | $159.33 | $167.85 | $158.15 | $165.12 | +2.86% | 6,576,810 |
| Oct 11, 2021 | $160.66 | $162.41 | $154.53 | $160.53 | -0.21% | 7,737,557 |
| Oct 4, 2021 | $163.20 | $165.36 | $157.55 | $160.86 | -1.87% | 7,958,247 |
| Sep 27, 2021 | $170.51 | $173.79 | $161.79 | $163.92 | -5.06% | 7,087,258 |
| Sep 20, 2021 | $172.00 | $175.44 | $167.85 | $172.65 | -1.49% | 5,698,451 |
| Sep 13, 2021 | $178.64 | $182.24 | $173.60 | $175.26 | -1.17% | 7,317,155 |
| Sep 7, 2021 | $183.33 | $183.70 | $176.39 | $177.33 | -3.10% | 3,908,643 |
| Aug 30, 2021 | $184.67 | $186.87 | $180.59 | $183.01 | -0.24% | 6,384,744 |
| Aug 23, 2021 | $179.99 | $184.17 | $178.62 | $183.45 | +2.55% | 5,069,958 |
| Aug 16, 2021 | $182.00 | $182.30 | $173.30 | $178.88 | -2.46% | 6,365,878 |
| Aug 9, 2021 | $186.30 | $186.97 | $181.55 | $183.39 | -1.42% | 4,738,403 |
| Aug 2, 2021 | $184.93 | $189.68 | $183.90 | $186.03 | +0.82% | 8,556,433 |
| Jul 26, 2021 | $192.27 | $197.62 | $177.67 | $184.51 | -4.23% | 13,585,079 |
| Jul 19, 2021 | $185.34 | $193.43 | $183.97 | $192.66 | +2.42% | 6,521,957 |
| Jul 12, 2021 | $190.13 | $197.60 | $187.72 | $188.11 | -0.77% | 6,686,501 |
| Jul 6, 2021 | $190.62 | $192.70 | $182.24 | $189.57 | -0.91% | 5,113,865 |
| Jun 28, 2021 | $179.23 | $193.64 | $179.10 | $191.32 | +7.06% | 10,352,926 |
| Jun 21, 2021 | $168.74 | $181.20 | $168.63 | $178.70 | +6.17% | 8,302,296 |
| Jun 14, 2021 | $171.70 | $174.29 | $167.50 | $168.31 | -1.64% | 7,292,487 |
| Jun 7, 2021 | $169.54 | $172.15 | $167.68 | $171.12 | +0.42% | 5,541,303 |
| Jun 1, 2021 | $171.02 | $173.23 | $167.15 | $170.41 | +0.24% | 5,184,335 |
| May 24, 2021 | $168.17 | $172.47 | $166.50 | $170.00 | +1.98% | 7,895,832 |
| May 17, 2021 | $163.98 | $170.48 | $159.77 | $166.70 | +0.76% | 7,206,073 |
| May 10, 2021 | $171.44 | $171.62 | $160.21 | $165.45 | -5.52% | 11,998,164 |
| May 3, 2021 | $182.00 | $183.17 | $170.10 | $175.12 | -3.42% | 13,155,743 |
| Apr 26, 2021 | $194.84 | $204.00 | $180.59 | $181.33 | -5.02% | 17,800,383 |
| Apr 19, 2021 | $188.68 | $193.95 | $181.30 | $190.92 | +0.61% | 7,848,393 |
| Apr 12, 2021 | $187.65 | $194.49 | $186.09 | $189.76 | +0.55% | 7,094,657 |
| Apr 5, 2021 | $191.41 | $191.97 | $185.96 | $188.73 | +0.55% | 7,507,738 |
| Mar 29, 2021 | $180.11 | $188.52 | $176.11 | $187.70 | +3.03% | 8,209,615 |
| Mar 22, 2021 | $177.33 | $182.55 | $166.05 | $182.18 | +3.64% | 8,525,716 |
| Mar 15, 2021 | $173.60 | $184.34 | $171.68 | $175.79 | +2.02% | 9,970,966 |
| Mar 8, 2021 | $171.29 | $176.65 | $161.00 | $172.31 | -0.65% | 12,897,875 |
| Mar 1, 2021 | $181.10 | $187.31 | $159.54 | $173.44 | -2.46% | 12,089,928 |
| Feb 22, 2021 | $189.48 | $192.00 | $173.91 | $177.82 | -7.47% | 13,969,012 |
| Feb 16, 2021 | $191.21 | $195.82 | $185.53 | $192.17 | +1.41% | 9,029,591 |
| Feb 8, 2021 | $180.32 | $190.34 | $178.53 | $189.50 | +5.90% | 10,682,539 |
| Feb 1, 2021 | $174.30 | $189.70 | $172.89 | $178.95 | +5.73% | 20,100,528 |
| Jan 25, 2021 | $166.64 | $188.34 | $154.45 | $169.25 | +4.95% | 22,170,153 |
| Jan 19, 2021 | $154.53 | $168.95 | $154.01 | $161.27 | +6.10% | 7,110,696 |
| Jan 11, 2021 | $160.12 | $163.35 | $150.13 | $152.00 | -7.02% | 8,654,283 |
| Jan 4, 2021 | $153.33 | $165.99 | $148.02 | $163.48 | +6.93% | 9,637,245 |
| Dec 28, 2020 | $152.76 | $154.84 | $149.62 | $152.88 | +1.10% | 4,201,272 |
| Dec 21, 2020 | $145.55 | $152.94 | $145.17 | $151.21 | +2.04% | 4,720,557 |
| Dec 14, 2020 | $140.00 | $150.29 | $137.94 | $148.19 | +6.43% | 11,843,317 |
| Dec 7, 2020 | $151.41 | $156.00 | $138.61 | $139.24 | -7.28% | 11,661,204 |
| Nov 30, 2020 | $136.38 | $150.28 | $136.38 | $150.17 | +10.29% | 10,020,642 |
| Nov 23, 2020 | $141.05 | $141.78 | $134.28 | $136.16 | -3.01% | 9,558,622 |
| Nov 16, 2020 | $141.00 | $143.74 | $136.00 | $140.39 | -0.78% | 8,971,853 |
| Nov 9, 2020 | $151.35 | $151.89 | $136.86 | $141.50 | -3.57% | 10,260,528 |
| Nov 2, 2020 | $143.38 | $149.33 | $134.84 | $146.74 | +3.85% | 18,506,440 |
| Oct 26, 2020 | $148.39 | $148.76 | $139.09 | $141.29 | -5.66% | 7,376,576 |
| Oct 19, 2020 | $154.51 | $156.98 | $147.33 | $149.76 | -2.21% | 4,725,083 |
| Oct 12, 2020 | $156.48 | $158.61 | $149.60 | $153.15 | -0.73% | 7,529,648 |
| Oct 5, 2020 | $148.10 | $154.84 | $146.54 | $154.28 | +5.07% | 8,330,893 |
| Sep 28, 2020 | $140.63 | $152.48 | $139.02 | $146.83 | +6.40% | 8,923,741 |
| Sep 21, 2020 | $133.58 | $139.70 | $131.44 | $138.00 | +1.46% | 9,170,246 |
| Sep 14, 2020 | $137.44 | $142.83 | $133.67 | $136.01 | -0.10% | 8,645,082 |
| Sep 8, 2020 | $133.10 | $140.65 | $130.72 | $136.15 | -2.06% | 9,060,059 |
| Aug 31, 2020 | $143.45 | $154.24 | $133.86 | $139.01 | -3.21% | 12,372,445 |
| Aug 24, 2020 | $143.67 | $144.25 | $138.70 | $143.62 | +1.11% | 6,866,437 |
| Aug 17, 2020 | $147.37 | $147.68 | $139.36 | $142.05 | -2.79% | 7,142,942 |
| Aug 10, 2020 | $143.84 | $149.32 | $140.77 | $146.12 | +1.21% | 7,209,292 |
| Aug 3, 2020 | $146.93 | $149.49 | $142.40 | $144.37 | -0.83% | 7,926,957 |
| Jul 27, 2020 | $133.61 | $145.90 | $132.32 | $145.58 | +10.61% | 12,083,114 |
| Jul 20, 2020 | $134.72 | $139.88 | $128.56 | $131.61 | -1.75% | 11,286,115 |
| Jul 13, 2020 | $133.32 | $134.81 | $126.53 | $133.95 | +2.08% | 8,026,735 |
| Jul 6, 2020 | $130.89 | $135.23 | $129.72 | $131.22 | +2.18% | 7,567,578 |
| Jun 29, 2020 | $126.14 | $130.05 | $123.41 | $128.42 | +2.04% | 6,102,015 |
| Jun 22, 2020 | $127.16 | $129.73 | $124.80 | $125.85 | -1.18% | 9,024,593 |
| Jun 15, 2020 | $123.38 | $133.37 | $122.83 | $127.35 | +0.35% | 11,779,305 |
| Jun 8, 2020 | $137.05 | $138.22 | $123.06 | $126.91 | -6.79% | 12,621,393 |
| Jun 1, 2020 | $118.15 | $137.88 | $116.81 | $136.16 | +14.86% | 11,146,574 |
| May 26, 2020 | $120.00 | $121.38 | $114.59 | $118.54 | +1.30% | 8,374,624 |
| May 18, 2020 | $109.34 | $118.18 | $108.98 | $117.02 | +10.17% | 8,379,796 |
| May 11, 2020 | $109.94 | $112.74 | $102.32 | $106.22 | -4.50% | 10,273,762 |
| May 4, 2020 | $98.20 | $111.29 | $96.73 | $111.22 | +12.54% | 15,417,318 |
| Apr 27, 2020 | $97.80 | $106.85 | $97.56 | $98.83 | +2.40% | 11,280,816 |
| Apr 20, 2020 | $93.84 | $96.78 | $88.08 | $96.51 | +1.16% | 8,388,409 |
| Apr 13, 2020 | $90.00 | $97.63 | $88.66 | $95.40 | +6.06% | 10,316,352 |
| Apr 6, 2020 | $84.04 | $95.30 | $83.68 | $89.95 | +12.02% | 10,102,905 |
| Mar 30, 2020 | $88.52 | $94.28 | $79.51 | $80.30 | -7.80% | 12,609,505 |
| Mar 23, 2020 | $74.17 | $93.07 | $71.00 | $87.09 | +18.22% | 18,974,732 |
| Mar 16, 2020 | $72.69 | $81.49 | $67.90 | $73.67 | -11.24% | 18,404,726 |
| Mar 9, 2020 | $87.33 | $95.79 | $78.82 | $83.00 | -13.28% | 20,199,367 |
| Mar 2, 2020 | $101.29 | $106.75 | $93.34 | $95.71 | -4.46% | 16,946,904 |
| Feb 24, 2020 | $110.04 | $112.89 | $91.80 | $100.18 | -12.61% | 17,102,756 |
| Feb 18, 2020 | $116.07 | $120.41 | $113.47 | $114.63 | -3.66% | 7,455,155 |
| Feb 10, 2020 | $112.46 | $124.52 | $111.45 | $118.99 | +4.43% | 9,294,187 |
| Feb 3, 2020 | $113.12 | $120.67 | $112.70 | $113.94 | +0.70% | 9,013,012 |
| Jan 27, 2020 | $118.47 | $121.07 | $112.72 | $113.15 | -7.49% | 12,334,734 |
| Jan 21, 2020 | $124.01 | $128.48 | $120.79 | $122.31 | -1.50% | 16,286,740 |
| Jan 13, 2020 | $121.19 | $125.75 | $119.92 | $124.17 | +3.41% | 10,958,488 |
| Jan 6, 2020 | $117.04 | $121.50 | $115.08 | $120.08 | +1.21% | 11,745,462 |
| Dec 30, 2019 | $121.80 | $122.40 | $117.65 | $118.65 | -2.98% | 7,067,448 |
| Dec 23, 2019 | $119.41 | $122.89 | $119.12 | $122.29 | +2.85% | 6,254,594 |
| Dec 16, 2019 | $112.86 | $119.20 | $112.30 | $118.90 | +6.29% | 13,640,632 |
| Dec 9, 2019 | $103.92 | $112.86 | $101.53 | $111.86 | +10.36% | 14,560,205 |
| Dec 2, 2019 | $98.10 | $102.09 | $95.63 | $101.36 | +3.11% | 8,069,935 |
| Nov 25, 2019 | $98.50 | $101.12 | $98.10 | $98.30 | +0.47% | 6,382,649 |
| Nov 18, 2019 | $98.90 | $99.21 | $95.30 | $97.84 | -1.59% | 10,604,128 |
| Nov 11, 2019 | $100.05 | $102.87 | $95.55 | $99.42 | -1.02% | 18,506,998 |
| Nov 4, 2019 | $99.14 | $100.81 | $97.20 | $100.44 | +2.18% | 8,517,939 |
| Oct 28, 2019 | $90.98 | $98.57 | $89.29 | $98.30 | +9.15% | 9,218,978 |
| Oct 21, 2019 | $88.21 | $90.90 | $87.31 | $90.06 | +2.61% | 7,194,747 |
| Oct 14, 2019 | $85.10 | $88.27 | $84.60 | $87.77 | +2.78% | 8,421,567 |
| Oct 7, 2019 | $80.56 | $86.47 | $78.93 | $85.40 | +5.90% | 10,157,035 |
| Sep 30, 2019 | $78.19 | $81.01 | $74.42 | $80.65 | +4.10% | 9,404,470 |
| Sep 23, 2019 | $79.68 | $81.02 | $77.20 | $77.47 | -2.86% | 9,084,759 |
| Sep 16, 2019 | $81.78 | $82.54 | $78.87 | $79.75 | -2.91% | 8,107,614 |
| Sep 9, 2019 | $80.18 | $84.35 | $78.59 | $82.14 | +2.84% | 8,755,180 |
| Sep 3, 2019 | $74.86 | $80.14 | $73.63 | $79.87 | +6.11% | 6,353,385 |
| Aug 26, 2019 | $74.39 | $75.63 | $71.51 | $75.27 | +2.34% | 6,418,541 |
| Aug 19, 2019 | $78.25 | $78.65 | $73.32 | $73.55 | -4.06% | 7,527,178 |
| Aug 12, 2019 | $77.04 | $79.73 | $75.31 | $76.66 | -1.11% | 8,881,307 |
| Aug 5, 2019 | $76.86 | $80.40 | $75.15 | $77.52 | -2.28% | 16,837,522 |
| Jul 29, 2019 | $85.98 | $88.77 | $78.79 | $79.33 | -7.73% | 10,925,663 |
| Jul 22, 2019 | $81.78 | $86.97 | $81.73 | $85.98 | +5.73% | 9,264,663 |
| Jul 15, 2019 | $81.40 | $82.34 | $79.88 | $81.32 | +0.38% | 8,312,458 |
| Jul 8, 2019 | $79.44 | $81.38 | $78.16 | $81.01 | +0.85% | 6,112,210 |
| Jul 1, 2019 | $83.26 | $84.50 | $79.54 | $80.33 | +3.96% | 7,425,218 |
| Jun 24, 2019 | $75.16 | $77.87 | $74.24 | $77.27 | +2.73% | 9,692,040 |
| Jun 17, 2019 | $71.65 | $77.51 | $70.94 | $75.22 | +4.76% | 11,210,226 |
| Jun 10, 2019 | $70.89 | $74.73 | $70.31 | $71.80 | +2.35% | 10,341,799 |
| Jun 3, 2019 | $67.26 | $70.69 | $66.29 | $70.15 | +5.28% | 10,238,900 |
| May 28, 2019 | $69.95 | $70.36 | $66.61 | $66.63 | -4.17% | 7,314,752 |
| May 20, 2019 | $67.73 | $71.44 | $66.35 | $69.53 | -1.25% | 15,835,895 |
| May 13, 2019 | $80.00 | $80.39 | $69.91 | $70.41 | -14.72% | 15,015,848 |
| May 6, 2019 | $84.04 | $86.79 | $80.60 | $82.56 | -5.75% | 10,256,837 |
| Apr 29, 2019 | $86.69 | $91.34 | $84.04 | $87.60 | +0.67% | 14,881,124 |
| Apr 22, 2019 | $89.50 | $90.64 | $85.50 | $87.02 | -3.31% | 7,135,619 |
| Apr 15, 2019 | $90.87 | $94.39 | $89.34 | $90.00 | -0.75% | 7,844,142 |
| Apr 8, 2019 | $86.60 | $90.69 | $86.04 | $90.68 | +4.47% | 6,251,970 |
| Apr 1, 2019 | $83.34 | $86.97 | $83.25 | $86.80 | +5.24% | 6,122,509 |
| Mar 25, 2019 | $82.27 | $82.78 | $79.89 | $82.48 | -0.13% | 6,660,196 |
| Mar 18, 2019 | $83.87 | $86.89 | $81.20 | $82.59 | -1.40% | 9,690,984 |
| Mar 11, 2019 | $80.59 | $85.38 | $80.57 | $83.76 | +4.53% | 10,182,178 |
| Mar 4, 2019 | $82.79 | $82.98 | $78.04 | $80.13 | -2.26% | 6,917,610 |
| Feb 25, 2019 | $83.51 | $84.06 | $79.74 | $81.98 | -0.53% | 7,510,096 |
| Feb 19, 2019 | $83.11 | $83.57 | $81.06 | $82.42 | -1.15% | 7,887,721 |
| Feb 11, 2019 | $81.83 | $84.47 | $80.61 | $83.38 | +2.04% | 9,025,009 |
| Feb 4, 2019 | $74.10 | $87.48 | $73.00 | $81.71 | +10.48% | 19,780,964 |
| Jan 28, 2019 | $71.26 | $74.45 | $70.69 | $73.96 | +2.06% | 8,841,877 |
| Jan 22, 2019 | $69.72 | $73.09 | $67.59 | $72.47 | +3.43% | 7,258,377 |
| Jan 14, 2019 | $69.66 | $70.66 | $67.12 | $70.07 | +0.07% | 8,367,442 |
| Jan 7, 2019 | $63.05 | $70.92 | $62.91 | $70.02 | +10.04% | 12,522,954 |
| Dec 31, 2018 | $67.80 | $68.95 | $60.12 | $63.63 | -5.34% | 11,873,268 |
| Dec 24, 2018 | $63.82 | $68.41 | $62.71 | $67.22 | +4.23% | 6,202,202 |
| Dec 17, 2018 | $68.50 | $70.53 | $63.91 | $64.49 | -6.11% | 11,637,971 |
| Dec 10, 2018 | $66.20 | $70.47 | $65.81 | $68.69 | +1.66% | 10,979,414 |
| Dec 3, 2018 | $74.93 | $74.95 | $67.38 | $67.57 | -7.15% | 10,119,309 |
| Nov 26, 2018 | $71.37 | $72.90 | $69.83 | $72.77 | +3.07% | 12,400,227 |
| Nov 19, 2018 | $72.17 | $72.71 | $68.58 | $70.60 | -3.22% | 9,747,419 |
| Nov 12, 2018 | $73.93 | $75.80 | $70.72 | $72.95 | -4.84% | 18,096,971 |
| Nov 5, 2018 | $84.26 | $84.34 | $75.15 | $76.66 | -10.10% | 18,933,652 |
| Oct 29, 2018 | $82.35 | $90.41 | $80.58 | $85.27 | +5.17% | 10,499,119 |
| Oct 22, 2018 | $85.75 | $86.50 | $79.27 | $81.08 | -4.79% | 9,046,622 |
| Oct 15, 2018 | $86.75 | $89.27 | $84.77 | $85.16 | -2.35% | 7,527,422 |
| Oct 8, 2018 | $87.24 | $88.70 | $84.43 | $87.21 | -0.39% | 8,483,037 |
| Oct 1, 2018 | $91.28 | $93.07 | $86.61 | $87.55 | -3.48% | 7,250,588 |
| Sep 24, 2018 | $91.74 | $93.62 | $88.91 | $90.71 | -1.58% | 7,662,147 |
| Sep 17, 2018 | $87.09 | $92.54 | $86.08 | $92.17 | +5.06% | 12,701,487 |
| Sep 10, 2018 | $87.55 | $89.23 | $83.05 | $87.73 | +0.29% | 12,630,970 |
| Sep 4, 2018 | $91.12 | $91.61 | $87.33 | $87.48 | -4.18% | 9,316,541 |
| Aug 27, 2018 | $93.21 | $94.38 | $90.98 | $91.30 | -1.82% | 7,051,386 |
| Aug 20, 2018 | $91.91 | $93.47 | $90.58 | $92.99 | +1.24% | 5,527,637 |
| Aug 13, 2018 | $93.58 | $94.30 | $89.10 | $91.85 | -1.33% | 7,711,815 |
| Aug 6, 2018 | $94.05 | $96.25 | $92.24 | $93.09 | -2.64% | 8,431,879 |
| Jul 30, 2018 | $95.16 | $95.92 | $92.90 | $95.61 | +0.43% | 6,313,128 |
| Jul 23, 2018 | $96.66 | $97.40 | $92.72 | $95.20 | -1.85% | 11,065,597 |
| Jul 16, 2018 | $99.90 | $103.95 | $96.50 | $96.99 | -2.62% | 14,423,128 |
| Jul 9, 2018 | $100.51 | $102.10 | $97.89 | $99.60 | -0.53% | 6,282,221 |
| Jul 2, 2018 | $95.46 | $100.45 | $95.05 | $100.13 | +3.60% | 6,331,223 |
| Jun 25, 2018 | $97.96 | $98.92 | $95.33 | $96.65 | -1.93% | 8,017,539 |
| Jun 18, 2018 | $102.15 | $102.31 | $98.07 | $98.55 | -4.04% | 8,521,888 |
| Jun 11, 2018 | $99.81 | $102.78 | $99.11 | $102.70 | +2.90% | 7,998,817 |
| Jun 4, 2018 | $100.72 | $104.20 | $98.18 | $99.81 | -1.15% | 11,337,081 |
| May 29, 2018 | $99.67 | $101.00 | $98.54 | $100.97 | +0.60% | 7,007,164 |
| May 21, 2018 | $99.65 | $101.29 | $98.20 | $100.37 | +1.91% | 7,737,384 |
| May 14, 2018 | $98.10 | $100.20 | $97.13 | $98.49 | +1.53% | 9,482,010 |
| May 7, 2018 | $96.27 | $97.73 | $92.47 | $97.01 | +0.84% | 12,004,415 |
| Apr 30, 2018 | $87.08 | $96.28 | $86.13 | $96.20 | +10.47% | 17,012,526 |
| Apr 23, 2018 | $91.50 | $91.78 | $86.31 | $87.08 | -4.50% | 11,041,463 |
| Apr 16, 2018 | $98.86 | $99.86 | $90.38 | $91.18 | -7.40% | 12,412,952 |
| Apr 9, 2018 | $96.53 | $100.98 | $95.97 | $98.47 | +3.05% | 7,021,021 |
| Apr 2, 2018 | $99.88 | $100.84 | $95.22 | $95.56 | -4.69% | 9,204,638 |
| Mar 26, 2018 | $104.03 | $105.54 | $98.39 | $100.26 | -1.13% | 7,683,916 |
| Mar 19, 2018 | $110.33 | $110.98 | $101.37 | $101.41 | -8.33% | 8,994,680 |
| Mar 12, 2018 | $114.52 | $115.98 | $110.41 | $110.63 | -2.58% | 10,371,321 |
| Mar 5, 2018 | $109.22 | $114.05 | $108.30 | $113.56 | +4.05% | 8,715,434 |
| Feb 26, 2018 | $108.55 | $112.28 | $105.60 | $109.14 | +0.84% | 9,901,283 |
| Feb 20, 2018 | $104.42 | $108.35 | $103.72 | $108.23 | +3.96% | 8,096,925 |
| Feb 12, 2018 | $103.11 | $105.17 | $102.28 | $104.11 | +1.43% | 12,226,130 |
| Feb 5, 2018 | $97.95 | $106.74 | $94.33 | $102.64 | +3.72% | 24,296,361 |
| Jan 29, 2018 | $96.68 | $103.91 | $95.51 | $98.96 | +1.65% | 17,807,874 |
| Jan 22, 2018 | $99.05 | $100.73 | $95.02 | $97.35 | -1.86% | 14,249,323 |
| Jan 16, 2018 | $102.20 | $103.71 | $98.05 | $99.20 | -1.99% | 9,898,871 |
| Jan 8, 2018 | $100.85 | $101.80 | $97.57 | $101.21 | -0.02% | 8,911,786 |
| Jan 2, 2018 | $96.00 | $102.08 | $95.12 | $101.23 | +6.61% | 8,423,719 |
| Dec 26, 2017 | $94.19 | $97.07 | $93.60 | $94.95 | -2.18% | 6,295,796 |
| Dec 18, 2017 | $95.00 | $98.95 | $94.63 | $97.07 | +2.58% | 9,962,229 |
| Dec 11, 2017 | $96.16 | $97.50 | $93.58 | $94.63 | -1.71% | 13,941,034 |
| Dec 4, 2017 | $102.95 | $102.99 | $93.05 | $96.28 | -5.82% | 18,121,085 |
| Nov 27, 2017 | $109.20 | $109.21 | $99.72 | $102.23 | -6.85% | 12,705,716 |
| Nov 20, 2017 | $109.63 | $111.08 | $108.42 | $109.75 | -0.23% | 4,955,203 |
| Nov 13, 2017 | $109.29 | $111.74 | $107.14 | $110.00 | -0.37% | 7,590,749 |
| Nov 6, 2017 | $115.24 | $117.65 | $107.75 | $110.41 | -2.46% | 21,188,863 |
| Oct 30, 2017 | $108.40 | $114.80 | $108.13 | $113.19 | +4.89% | 13,256,056 |
| Oct 23, 2017 | $105.66 | $108.37 | $103.38 | $107.91 | +2.62% | 7,672,707 |
| Oct 16, 2017 | $107.16 | $107.82 | $101.67 | $105.15 | -1.42% | 8,069,150 |
| Oct 9, 2017 | $105.17 | $107.13 | $103.33 | $106.66 | +1.62% | 5,557,133 |
| Oct 2, 2017 | $102.16 | $105.07 | $101.25 | $104.96 | +3.00% | 5,974,138 |
| Sep 25, 2017 | $102.17 | $102.17 | $98.70 | $101.90 | -1.14% | 8,619,927 |
| Sep 18, 2017 | $109.80 | $110.61 | $101.23 | $103.08 | -5.91% | 10,386,484 |
| Sep 11, 2017 | $105.70 | $109.73 | $105.25 | $109.55 | +4.69% | 7,196,001 |
| Sep 5, 2017 | $106.92 | $108.94 | $104.31 | $104.64 | -0.88% | 6,004,511 |
| Aug 28, 2017 | $102.09 | $106.38 | $99.11 | $105.57 | +3.52% | 7,205,049 |
| Aug 21, 2017 | $102.58 | $103.38 | $100.06 | $101.98 | -0.23% | 5,444,725 |
| Aug 14, 2017 | $104.04 | $106.11 | $101.17 | $102.21 | -0.94% | 7,063,459 |
| Aug 7, 2017 | $102.29 | $105.98 | $101.45 | $103.18 | +0.61% | 6,289,409 |
| Jul 31, 2017 | $106.37 | $106.98 | $101.00 | $102.55 | -3.04% | 9,155,679 |
| Jul 24, 2017 | $107.65 | $108.56 | $104.71 | $105.76 | -1.59% | 10,752,970 |
| Jul 17, 2017 | $104.02 | $108.21 | $101.87 | $107.47 | +3.35% | 12,717,867 |
| Jul 10, 2017 | $99.93 | $104.03 | $98.42 | $103.99 | +4.30% | 7,309,734 |
| Jul 3, 2017 | $96.44 | $100.42 | $95.15 | $99.70 | +3.91% | 7,301,509 |
| Jun 26, 2017 | $104.47 | $105.25 | $94.35 | $95.95 | -8.06% | 12,466,255 |
| Jun 19, 2017 | $102.72 | $104.59 | $101.38 | $104.36 | +2.41% | 7,504,100 |
| Jun 12, 2017 | $105.26 | $105.85 | $100.56 | $101.90 | -4.78% | 11,471,119 |
| Jun 5, 2017 | $108.20 | $112.11 | $104.29 | $107.01 | -1.30% | 8,447,034 |
| May 30, 2017 | $105.80 | $108.67 | $105.43 | $108.42 | +2.39% | 5,447,080 |
| May 22, 2017 | $104.45 | $107.18 | $103.56 | $105.89 | +1.94% | 5,494,958 |
| May 15, 2017 | $102.99 | $105.51 | $100.22 | $103.87 | +1.32% | 8,174,247 |
| May 8, 2017 | $101.57 | $103.07 | $100.60 | $102.52 | +1.04% | 5,558,754 |
| May 1, 2017 | $100.26 | $102.44 | $98.51 | $101.46 | +1.72% | 9,058,524 |
| Apr 24, 2017 | $103.00 | $105.34 | $99.57 | $99.74 | -1.83% | 16,162,006 |
| Apr 17, 2017 | $97.92 | $101.88 | $97.92 | $101.60 | +4.24% | 7,617,859 |
| Apr 10, 2017 | $101.90 | $102.54 | $96.15 | $97.47 | -4.27% | 10,728,769 |
| Apr 3, 2017 | $98.15 | $102.64 | $96.95 | $101.82 | +3.92% | 11,381,992 |
| Mar 27, 2017 | $96.41 | $98.70 | $95.33 | $97.98 | +0.70% | 5,708,828 |
| Mar 20, 2017 | $97.95 | $98.81 | $94.59 | $97.30 | -0.64% | 7,205,776 |
| Mar 13, 2017 | $98.48 | $99.38 | $97.51 | $97.93 | -0.25% | 9,360,776 |
| Mar 6, 2017 | $94.21 | $98.70 | $93.43 | $98.18 | +3.43% | 13,883,711 |
| Feb 27, 2017 | $94.54 | $97.57 | $93.85 | $94.92 | +0.23% | 9,141,551 |
| Feb 21, 2017 | $96.63 | $97.51 | $93.02 | $94.70 | -1.71% | 7,062,750 |
| Feb 13, 2017 | $92.69 | $96.67 | $90.53 | $96.35 | +4.49% | 11,154,139 |
| Feb 6, 2017 | $91.45 | $93.13 | $90.71 | $92.21 | +0.71% | 9,324,895 |
| Jan 30, 2017 | $91.43 | $94.49 | $90.06 | $91.56 | -0.49% | 12,557,519 |
| Jan 23, 2017 | $88.87 | $93.78 | $87.72 | $92.01 | +3.77% | 18,335,628 |
| Jan 17, 2017 | $77.64 | $88.90 | $76.49 | $88.67 | +13.20% | 25,247,592 |
| Jan 9, 2017 | $75.96 | $78.72 | $74.67 | $78.33 | +4.50% | 12,446,747 |
| Jan 3, 2017 | $75.22 | $76.24 | $73.94 | $74.96 | +0.40% | 7,733,433 |
| Dec 27, 2016 | $77.90 | $78.83 | $74.32 | $74.66 | -4.32% | 4,790,855 |
| Dec 19, 2016 | $76.95 | $78.45 | $76.01 | $78.03 | +1.59% | 6,483,066 |
| Dec 12, 2016 | $76.36 | $78.59 | $74.62 | $76.81 | -0.16% | 11,291,051 |
| Dec 5, 2016 | $73.72 | $81.04 | $73.49 | $76.93 | +4.90% | 16,131,617 |
| Nov 28, 2016 | $77.06 | $77.84 | $71.65 | $73.34 | -4.77% | 11,136,487 |
| Nov 21, 2016 | $78.46 | $80.14 | $76.49 | $77.01 | -1.53% | 5,491,281 |
| Nov 14, 2016 | $74.79 | $78.94 | $73.59 | $78.21 | – | 10,141,062 |
Seasonality
SWKS 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 | 3.5% | 0.5% | -1.9% | 1.4% | 0.9% | 2.7% | 3.9% | -1.2% | -1.1% | 0.2% | -1.5% | 2.9% |
| Months up | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -12.1% | 8.1% | -10.1% | 31.0% | 11.9% | -12.9% | -8.1% | 7.6% | 27.6% | 2.5% | ||
| 2025 | 0.1% | -24.1% | -3.0% | -0.5% | 8.5% | 8.0% | -8.0% | 10.4% | 2.7% | 1.0% | -14.2% | -3.9% |
| 2024 | -7.1% | 1.1% | 3.2% | -1.6% | -12.4% | 15.0% | 6.6% | -2.9% | -9.9% | -11.3% | 0.0% | 2.1% |
| 2023 | 20.3% | 2.3% | 5.7% | -10.2% | -1.6% | 6.9% | 3.3% | -4.3% | -9.3% | -12.0% | 12.6% | 16.0% |
| 2022 | -5.6% | -5.3% | -3.5% | -15.0% | -3.4% | -14.9% | 17.5% | -8.9% | -13.5% | 0.9% | 11.9% | -4.7% |
| 2021 | 10.7% | 5.3% | 3.2% | -1.2% | -6.0% | 12.8% | -3.8% | -0.3% | -10.2% | 1.4% | -8.9% | 2.3% |
| 2020 | -6.4% | -11.1% | -10.8% | 16.2% | 14.6% | 7.9% | 13.9% | -0.2% | 0.4% | -2.9% | 0.3% | 8.3% |
| 2019 | 9.0% | 12.3% | 1.0% | 6.9% | -24.0% | 16.0% | 10.4% | -11.2% | 5.3% | 14.9% | 8.0% | 23.5% |
| 2018 | 2.4% | 12.7% | -8.2% | -13.5% | 14.0% | -2.0% | -2.1% | -3.1% | -0.6% | -4.4% | -15.7% | -7.9% |
| 2017 | 23.2% | 3.3% | 3.3% | 1.8% | 7.0% | -9.8% | 9.3% | 0.8% | -3.3% | 11.7% | -7.7% | -9.3% |