Taiwan Semiconductor ADR (NY: TSM )

167.28 -0.07 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 113.82 116.91 116.78 10,696,153 +4.78(+4.27%)
Jan 28, 2022 113.05 113.89 108.74 112.00 14,707,551 +1.17(+1.06%)
Jan 27, 2022 118.08 118.22 110.50 110.83 19,509,034 -6.38(-5.44%)
Jan 26, 2022 119.40 120.63 116.32 117.21 14,261,019 +0.57(+0.49%)
Jan 25, 2022 119.50 119.82 115.89 116.64 11,922,627 -3.31(-2.76%)
Jan 24, 2022 117.87 120.06 114.40 119.95 17,939,304 +1.36(+1.15%)
Jan 21, 2022 121.02 121.88 118.34 118.59 16,353,991 -3.62(-2.96%)
Jan 20, 2022 125.63 126.42 122.08 122.21 11,962,076 -2.55(-2.05%)
Jan 19, 2022 128.20 129.42 124.69 124.76 11,700,006 -2.69(-2.11%)
Jan 18, 2022 130.23 130.64 126.93 127.45 15,952,522 -6.50(-4.86%)
Jan 14, 2022 133.95 0 +1.40(+1.06%)
Jan 13, 2022 134.04 138.08 132.29 132.55 54,546,316 +6.63(+5.26%)
Jan 12, 2022 124.27 144.65 124.01 125.92 17,177,892 +2.91(+2.37%)
Jan 11, 2022 120.50 123.37 119.51 123.01 12,718,646 +3.96(+3.33%)
Jan 10, 2022 119.14 119.86 117.38 119.05 12,415,403 +1.44(+1.22%)
Jan 07, 2022 120.51 121.08 117.43 117.61 22,312,652 -4.73(-3.87%)
Jan 06, 2022 120.94 122.85 118.86 122.34 17,048,254 +1.34(+1.11%)
Jan 05, 2022 124.47 124.64 120.83 121.00 18,749,004 -6.04(-4.75%)
Jan 04, 2022 124.63 129.04 124.08 127.04 26,802,616 +4.38(+3.57%)
Jan 03, 2022 118.21 123.40 118.08 122.66 19,523,272 +8.09(+7.06%)
Dec 31, 2021 115.56 115.94 114.48 114.57 4,082,960 -0.10(-0.09%)
Dec 30, 2021 115.23 115.75 114.46 114.67 4,387,104 -0.94(-0.82%)
Dec 29, 2021 115.99 117.28 115.20 115.62 6,138,153 -0.62(-0.53%)
Dec 28, 2021 117.49 117.76 116.06 116.24 6,637,673 -0.61(-0.52%)
Dec 27, 2021 115.44 117.38 115.42 116.85 6,626,108 +1.92(+1.67%)
Dec 23, 2021 115.19 115.98 114.12 114.92 6,838,780 -0.59(-0.51%)
Dec 22, 2021 111.34 115.65 111.26 115.51 9,750,843 +3.68(+3.29%)
Dec 21, 2021 110.53 111.89 109.59 111.84 6,433,357 +2.38(+2.18%)
Dec 20, 2021 110.39 111.06 108.48 109.46 7,323,794 -1.31(-1.19%)
Dec 17, 2021 110.74 111.89 110.40 110.77 12,412,228 -0.24(-0.21%)
Dec 16, 2021 114.60 114.99 110.59 111.01 9,561,132 -3.17(-2.78%)
Dec 15, 2021 110.76 114.29 110.47 114.18 7,043,449 +3.90(+3.53%)
Dec 14, 2021 109.48 110.94 109.30 110.29 6,606,520 -0.12(-0.11%)
Dec 13, 2021 112.72 112.89 110.38 110.41 6,166,685 -2.57(-2.28%)
Dec 10, 2021 113.81 114.55 112.67 112.98 6,299,146 -0.35(-0.31%)
Dec 09, 2021 114.92 115.79 113.32 113.33 6,430,974 -2.18(-1.89%)
Dec 08, 2021 115.35 115.91 113.91 115.51 6,104,475 -0.49(-0.42%)
Dec 07, 2021 114.32 116.25 114.05 116.00 7,861,669 +3.02(+2.67%)
Dec 06, 2021 112.75 113.33 110.56 112.99 5,988,111 -0.18(-0.16%)
Dec 03, 2021 114.75 115.56 111.89 113.17 8,236,302 -2.25(-1.95%)
Dec 02, 2021 114.14 117.03 113.82 115.42 8,874,140 +1.02(+0.89%)
Dec 01, 2021 113.06 117.13 113.06 114.40 13,628,338 +3.30(+2.97%)
Nov 30, 2021 112.00 113.97 109.78 111.10 11,145,644 -2.02(-1.79%)
Nov 29, 2021 112.25 113.69 111.81 113.12 8,043,499 +2.08(+1.87%)
Nov 26, 2021 111.43 112.89 110.50 111.05 7,135,268 -3.43(-3.00%)
Nov 24, 2021 113.81 114.63 112.28 114.48 7,373,294 -0.62(-0.54%)
Nov 23, 2021 116.38 116.84 113.35 115.09 11,570,193 -3.22(-2.72%)
Nov 22, 2021 117.12 121.48 116.85 118.31 16,951,738 +0.46(+0.39%)
Nov 19, 2021 115.73 118.36 115.72 117.84 9,570,471 +0.83(+0.71%)
Nov 18, 2021 113.78 117.07 116.79 117.02 13,952,261 +4.11(+3.64%)
Nov 17, 2021 111.91 113.38 111.44 112.91 6,733,677 +0.93(+0.83%)
Nov 16, 2021 111.61 112.27 111.11 111.98 5,725,459 -0.04(-0.03%)
Nov 15, 2021 113.16 113.46 111.44 112.02 5,435,220 -0.54(-0.48%)
Nov 12, 2021 112.28 112.69 111.22 112.56 7,339,496 +0.47(+0.42%)
Nov 11, 2021 113.10 114.25 111.72 112.09 7,371,119 +0.23(+0.21%)
Nov 10, 2021 113.42 111.85 9,586,349 -3.64(-3.15%)
Nov 09, 2021 114.99 116.91 113.97 115.49 11,458,599 +0.82(+0.72%)
Nov 08, 2021 112.28 115.94 111.01 114.67 16,620,281 +2.95(+2.64%)
Nov 05, 2021 112.07 113.36 110.25 111.72 9,140,004 +0.01(+0.01%)
Nov 04, 2021 107.52 111.77 106.61 111.71 15,468,690 +3.59(+3.32%)
Nov 03, 2021 107.58 108.21 106.91 108.12 6,398,891 -0.09(-0.09%)
Nov 02, 2021 107.73 108.87 107.68 108.22 4,722,726 -0.01(-0.01%)
Nov 01, 2021 107.72 108.34 108.25 108.23 5,224,510 +0.40(+0.37%)
Oct 29, 2021 108.18 108.30 107.38 107.83 7,506,408 -2.19(-1.99%)
Oct 28, 2021 107.79 110.03 107.68 110.02 6,025,326 +2.14(+1.99%)
Oct 27, 2021 108.14 109.12 107.84 107.88 5,686,546 -0.41(-0.38%)
Oct 26, 2021 109.01 108.28 5,115,814 +0.51(+0.48%)
Oct 25, 2021 108.49 108.64 107.27 107.77 7,024,488 -0.56(-0.52%)
Oct 22, 2021 110.24 111.10 108.33 108.33 6,625,088 -1.95(-1.77%)
Oct 21, 2021 109.07 110.34 108.69 110.29 4,891,451 +0.66(+0.61%)
Oct 20, 2021 110.85 110.98 109.58 109.62 9,390,642 -1.30(-1.17%)
Oct 19, 2021 109.82 110.94 109.66 110.92 5,698,863 +1.54(+1.41%)
Oct 18, 2021 107.56 109.39 107.56 109.39 7,141,127 +0.45(+0.42%)
Oct 15, 2021 108.85 109.02 107.13 108.93 12,188,069 +2.18(+2.04%)
Oct 14, 2021 108.25 108.82 105.42 106.75 17,845,556 +2.45(+2.35%)
Oct 13, 2021 103.68 104.37 103.33 104.30 8,262,388 +0.74(+0.71%)
Oct 12, 2021 104.77 105.30 102.95 103.56 9,790,629 -1.00(-0.96%)
Oct 11, 2021 104.40 105.94 104.23 104.57 5,606,550 +0.21(+0.20%)
Oct 08, 2021 105.25 105.34 103.86 104.36 5,423,456 -0.75(-0.71%)
Oct 07, 2021 105.27 105.94 104.79 105.11 8,240,886 +1.41(+1.36%)
Oct 06, 2021 102.84 103.87 102.03 103.69 7,957,373 +0.08(+0.07%)
Oct 05, 2021 104.13 104.65 103.58 103.62 8,472,275 +0.23(+0.22%)
Oct 04, 2021 105.27 105.68 102.92 103.39 8,977,243 -2.41(-2.28%)
Oct 01, 2021 106.22 106.50 104.61 105.80 5,604,567 -0.09(-0.08%)
Sep 30, 2021 106.62 107.49 105.94 105.89 6,784,501 +0.03(+0.03%)
Sep 29, 2021 106.50 107.02 105.29 105.86 6,875,123 -0.27(-0.25%)
Sep 28, 2021 108.43 109.10 106.10 106.12 10,316,783 -4.03(-3.66%)
Sep 27, 2021 109.73 110.55 109.07 110.15 5,478,662 +0.48(+0.44%)
Sep 24, 2021 110.01 110.54 109.56 109.67 4,698,443 -0.52(-0.47%)
Sep 23, 2021 110.93 110.93 109.62 110.19 5,780,936 +0.30(+0.28%)
Sep 22, 2021 109.28 110.24 108.98 109.89 5,635,719 +0.86(+0.79%)
Sep 21, 2021 109.68 109.89 108.64 109.03 8,655,193 +0.25(+0.23%)
Sep 20, 2021 109.25 110.02 107.69 108.78 9,469,657 -2.89(-2.59%)
Sep 17, 2021 113.98 114.25 111.61 111.67 11,313,405 -2.88(-2.52%)
Sep 16, 2021 113.81 114.88 113.19 114.55 7,695,381 -0.20(-0.18%)
Sep 15, 2021 115.61 115.61 114.17 114.76 5,892,551 -1.50(-1.29%)
Sep 14, 2021 116.77 116.77 115.61 116.26 5,409,352 -0.50(-0.43%)
Sep 13, 2021 116.12 117.21 115.42 116.76 7,009,231 +0.61(+0.53%)
Sep 10, 2021 116.19 117.43 116.07 116.14 5,467,578 +0.27(+0.24%)
Sep 09, 2021 115.41 116.64 115.11 115.87 5,393,713 +0.75(+0.65%)
Sep 08, 2021 116.14 116.31 114.50 115.12 8,449,343 -2.65(-2.25%)
Sep 07, 2021 117.70 118.33 117.01 117.78 10,314,372 +0.69(+0.59%)
Sep 03, 2021 114.83 117.57 114.53 117.09 10,979,335 +3.00(+2.63%)
Sep 02, 2021 114.23 114.65 113.77 114.08 7,272,129 +0.31(+0.27%)
Sep 01, 2021 113.54 114.62 112.92 113.77 9,108,752 +1.37(+1.22%)
Aug 31, 2021 113.35 114.09 112.11 112.40 8,915,715 +0.02(+0.02%)
Aug 30, 2021 112.28 112.87 111.89 112.39 6,810,590 +0.47(+0.42%)
Aug 27, 2021 111.76 112.66 111.16 111.91 7,228,996 +0.37(+0.33%)
Aug 26, 2021 111.43 111.89 109.89 111.55 10,446,409 +1.01(+0.91%)
Aug 25, 2021 109.29 112.56 109.19 110.53 23,410,796 +4.65(+4.39%)
Aug 24, 2021 105.61 106.79 105.59 105.89 7,109,267 +1.09(+1.04%)
Aug 23, 2021 103.97 105.15 103.20 104.80 10,088,270 +2.68(+2.63%)
Aug 20, 2021 103.08 103.62 101.76 102.12 13,852,709 -2.27(-2.17%)
Aug 19, 2021 102.95 104.81 101.70 104.39 12,858,703 +0.07(+0.06%)
Aug 18, 2021 105.54 106.73 104.25 104.32 9,703,168 -0.62(-0.59%)
Aug 17, 2021 107.42 107.53 104.60 104.94 14,177,606 -3.32(-3.07%)
Aug 16, 2021 108.71 109.07 107.76 108.27 5,757,886 -0.82(-0.75%)
Aug 13, 2021 108.68 109.11 108.14 109.09 4,863,163 -0.19(-0.17%)
Aug 12, 2021 109.14 109.51 108.09 109.28 6,719,807 -0.27(-0.25%)
Aug 11, 2021 110.03 110.78 108.81 109.55 4,752,287 -0.35(-0.32%)
Aug 10, 2021 111.92 112.44 107.75 109.90 5,432,977 -1.76(-1.57%)
Aug 09, 2021 111.85 112.20 110.81 111.66 4,531,097 +0.01(+0.01%)
Aug 06, 2021 111.80 112.02 110.93 111.65 4,593,876 -0.95(-0.85%)
Aug 05, 2021 112.46 112.62 111.70 112.60 4,710,342 +0.45(+0.40%)
Aug 04, 2021 111.86 112.91 111.72 112.15 4,503,149 +0.31(+0.28%)
Aug 03, 2021 110.80 112.06 110.36 111.84 6,218,008 +1.46(+1.33%)
Aug 02, 2021 110.98 111.81 110.19 110.37 6,377,840 +0.21(+0.19%)
Jul 30, 2021 109.09 110.90 108.80 110.17 6,863,612 +0.46(+0.42%)
Jul 29, 2021 109.56 110.61 109.19 109.70 8,108,263 +1.02(+0.94%)
Jul 28, 2021 107.61 109.10 107.56 108.68 7,219,261 +1.45(+1.35%)
Jul 27, 2021 108.92 108.99 105.83 107.24 11,778,891 -1.99(-1.82%)
Jul 26, 2021 109.36 109.66 108.49 109.23 6,815,456 -1.08(-0.98%)
Jul 23, 2021 111.12 111.12 108.93 110.31 6,113,211 +0.22(+0.20%)
Jul 22, 2021 111.53 111.53 109.76 110.09 6,079,337 -1.24(-1.11%)
Jul 21, 2021 109.78 111.33 109.50 111.33 5,887,544 +1.39(+1.26%)
Jul 20, 2021 109.45 110.38 108.08 109.94 7,523,964 +0.99(+0.91%)
Jul 19, 2021 107.59 109.20 106.94 108.95 9,771,084 -0.37(-0.34%)
Jul 16, 2021 112.16 112.39 108.78 109.32 12,821,722 -1.69(-1.52%)
Jul 15, 2021 113.45 114.00 110.38 111.01 25,114,006 -6.48(-5.51%)
Jul 14, 2021 118.20 118.80 117.18 117.48 11,200,950 +0.46(+0.39%)
Jul 13, 2021 116.35 118.52 115.35 117.02 14,247,630 +1.20(+1.04%)
Jul 12, 2021 114.46 115.92 112.89 115.82 11,289,635 +1.95(+1.72%)
Jul 09, 2021 111.45 114.08 111.09 113.87 8,866,330 +2.54(+2.28%)
Jul 08, 2021 109.44 111.71 108.98 111.33 8,008,499 -0.36(-0.32%)
Jul 07, 2021 113.94 114.33 111.64 111.69 7,823,109 -1.70(-1.50%)
Jul 06, 2021 113.20 114.25 111.66 113.39 7,602,297 +1.08(+0.96%)
Jul 02, 2021 112.16 112.56 111.84 112.31 5,450,876 +0.46(+0.41%)
Jul 01, 2021 113.43 113.53 111.48 111.85 8,781,389 -1.64(-1.45%)
Jun 30, 2021 113.49 114.06 112.41 113.49 8,393,316 -0.07(-0.06%)
Jun 29, 2021 112.77 113.61 111.84 113.56 8,335,285 +0.58(+0.52%)
Jun 28, 2021 110.78 113.29 110.68 112.97 11,666,025 +2.91(+2.64%)
Jun 25, 2021 110.93 111.38 110.06 110.06 7,555,831 -0.67(-0.61%)
Jun 24, 2021 110.24 111.14 109.82 110.73 7,168,151 +1.12(+1.03%)
Jun 23, 2021 109.75 110.88 109.38 109.61 9,432,299 +1.62(+1.50%)
Jun 22, 2021 107.20 108.14 105.79 107.98 12,482,389 +0.18(+0.17%)
Jun 21, 2021 108.98 108.98 106.75 107.80 12,035,612 -1.56(-1.43%)
Jun 18, 2021 110.99 111.35 108.81 109.36 13,269,408 -3.14(-2.80%)
Jun 17, 2021 111.15 113.57 111.06 112.51 8,051,527 +1.46(+1.32%)
Jun 16, 2021 112.48 112.81 110.55 111.04 8,550,748 -1.35(-1.20%)
Jun 15, 2021 113.23 114.79 112.22 112.39 8,710,879 -1.45(-1.27%)
Jun 14, 2021 111.54 113.85 111.46 113.84 8,078,263 +2.58(+2.32%)
Jun 11, 2021 111.30 111.42 110.23 111.26 6,415,921 +0.01(+0.01%)
Jun 10, 2021 110.12 111.82 109.73 111.25 9,100,566 +1.04(+0.95%)
Jun 09, 2021 109.14 110.69 109.11 110.21 6,801,973 +1.14(+1.04%)
Jun 08, 2021 110.60 110.72 108.26 109.07 12,288,458 -2.16(-1.95%)
Jun 07, 2021 111.16 111.73 110.62 111.23 6,658,847 -1.21(-1.08%)
Jun 04, 2021 111.24 112.77 111.07 112.44 5,688,356 +2.53(+2.30%)
Jun 03, 2021 111.07 111.27 109.58 109.91 5,217,186 -2.00(-1.79%)
Jun 02, 2021 111.87 112.39 110.95 111.92 5,720,553 +0.41(+0.37%)
Jun 01, 2021 112.63 112.94 110.49 111.50 8,070,152 +1.08(+0.98%)
May 28, 2021 109.42 110.87 109.09 110.42 5,730,480 +1.50(+1.37%)
May 27, 2021 109.14 109.64 108.21 108.93 6,919,944 -0.22(-0.20%)
May 26, 2021 107.26 109.14 107.26 109.14 7,018,479 +1.62(+1.50%)
May 25, 2021 108.06 108.14 106.88 107.52 5,665,062 +0.61(+0.57%)
May 24, 2021 105.62 107.77 105.49 106.91 7,094,432 +1.67(+1.59%)
May 21, 2021 107.26 107.26 105.09 105.24 6,356,669 -1.34(-1.26%)
May 20, 2021 105.75 107.00 105.47 106.58 6,844,596 +0.83(+0.78%)
May 19, 2021 102.09 105.84 101.61 105.75 7,728,580 +1.47(+1.41%)
May 18, 2021 106.32 106.77 104.19 104.29 7,928,630 +0.98(+0.95%)
May 17, 2021 102.62 103.53 101.49 103.31 11,354,734 -2.50(-2.37%)
May 14, 2021 104.07 106.16 103.72 105.81 8,954,557 +3.49(+3.41%)
May 13, 2021 102.89 104.84 101.52 102.32 11,217,803 +0.51(+0.50%)
May 12, 2021 102.89 103.58 101.67 101.81 15,999,146 -4.37(-4.11%)
May 11, 2021 103.24 106.31 102.68 106.18 10,634,296 +0.51(+0.48%)
May 10, 2021 108.18 108.56 105.59 105.67 13,039,674 -4.25(-3.87%)
May 07, 2021 111.40 112.36 109.19 109.92 10,218,430 -0.16(-0.15%)
May 06, 2021 108.48 110.68 107.69 110.08 9,107,404 +1.52(+1.40%)
May 05, 2021 109.14 109.60 108.09 108.56 7,502,096 +0.02(+0.02%)
May 04, 2021 108.20 108.97 107.02 108.54 10,241,941 -0.55(-0.50%)
May 03, 2021 110.53 110.60 108.89 109.09 10,869,441 -0.75(-0.69%)
Apr 30, 2021 111.03 111.19 109.75 109.84 8,450,251 -2.22(-1.98%)
Apr 29, 2021 113.58 113.69 110.66 112.06 9,385,026 -0.53(-0.47%)
Apr 28, 2021 112.91 113.30 111.71 112.59 6,879,151 -1.52(-1.33%)
Apr 27, 2021 114.32 114.46 112.80 114.10 5,834,598 -0.23(-0.21%)
Apr 26, 2021 112.91 114.36 112.34 114.34 8,969,920 +2.71(+2.43%)
Apr 23, 2021 109.69 111.70 109.08 111.63 8,913,539 +3.12(+2.88%)
Apr 22, 2021 110.55 110.55 107.65 108.50 7,872,970 -1.96(-1.77%)
Apr 21, 2021 107.73 110.54 107.04 110.46 8,990,042 +2.30(+2.13%)
Apr 20, 2021 109.19 109.88 107.78 108.16 9,869,216 -0.42(-0.39%)
Apr 19, 2021 111.02 111.85 108.39 108.58 13,388,276 -3.24(-2.89%)
Apr 16, 2021 112.14 113.47 110.88 111.81 10,109,649 +0.46(+0.41%)
Apr 15, 2021 114.50 114.79 109.67 111.35 19,867,000 -2.34(-2.06%)
Apr 14, 2021 114.78 115.19 113.38 113.70 10,081,096 -0.41(-0.35%)
Apr 13, 2021 115.16 115.64 113.23 114.10 8,906,722 +0.35(+0.31%)
Apr 12, 2021 114.98 115.22 112.19 113.75 10,473,572 -1.79(-1.55%)
Apr 09, 2021 115.49 116.14 114.50 115.54 8,837,547 -0.59(-0.51%)
Apr 08, 2021 114.20 116.50 114.20 116.13 10,851,606 +3.33(+2.95%)
Apr 07, 2021 115.20 115.36 112.75 112.80 11,886,633 -2.40(-2.08%)
Apr 06, 2021 116.67 116.68 114.36 115.20 13,856,053 -1.94(-1.65%)
Apr 05, 2021 119.56 119.87 115.43 117.14 14,989,736 -0.28(-0.24%)
Apr 01, 2021 115.55 117.50 114.45 117.42 19,028,928 +6.13(+5.51%)
Mar 31, 2021 108.94 111.36 108.73 111.29 10,398,856 +3.02(+2.79%)
Mar 30, 2021 108.47 109.23 107.53 108.27 8,718,992 +0.64(+0.59%)
Mar 29, 2021 109.66 109.86 105.75 107.63 11,542,119 -2.04(-1.86%)
Mar 26, 2021 105.38 109.80 104.63 109.67 13,722,106 +5.75(+5.53%)
Mar 25, 2021 101.61 106.08 101.51 103.92 17,820,114 +1.40(+1.37%)
Mar 24, 2021 105.82 107.91 102.42 102.52 25,689,678 -5.58(-5.16%)
Mar 23, 2021 109.24 109.85 107.83 108.10 9,448,538 -2.16(-1.95%)
Mar 22, 2021 108.00 111.33 108.00 110.25 9,959,371 +3.34(+3.12%)
Mar 19, 2021 107.62 108.10 106.52 106.91 12,260,713 -0.82(-0.76%)
Mar 18, 2021 111.02 111.33 107.36 107.73 10,939,466 -4.01(-3.59%)
Mar 17, 2021 110.79 112.45 108.57 111.74 10,483,225 -0.13(-0.12%)
Mar 16, 2021 112.22 113.65 110.70 111.87 11,505,233 +0.25(+0.23%)
Mar 15, 2021 111.22 111.65 109.40 111.62 9,538,412 +0.73(+0.66%)
Mar 12, 2021 111.55 111.55 109.93 110.89 8,717,114 -2.14(-1.89%)
Mar 11, 2021 110.83 113.23 109.74 113.03 16,050,293 +6.33(+5.93%)
Mar 10, 2021 110.42 110.64 106.31 106.70 16,200,861 -2.39(-2.19%)
Mar 09, 2021 109.74 110.98 108.11 109.09 18,819,752 +2.30(+2.15%)
Mar 08, 2021 112.99 113.42 106.58 106.79 18,347,626 -6.44(-5.69%)
Mar 05, 2021 113.33 113.70 108.15 113.23 18,614,894 +4.88(+4.51%)
Mar 04, 2021 114.31 115.44 106.38 108.35 25,992,942 -6.84(-5.94%)
Mar 03, 2021 118.78 119.76 115.02 115.19 11,331,766 -2.91(-2.47%)
Mar 02, 2021 120.38 120.47 118.11 118.11 8,800,636 -2.93(-2.42%)
Mar 01, 2021 121.51 122.14 119.27 121.04 10,338,729 +2.99(+2.53%)
Feb 26, 2021 117.57 119.41 115.14 118.05 18,435,880 -0.06(-0.05%)
Feb 25, 2021 123.28 123.30 117.84 118.11 14,435,872 -5.91(-4.76%)
Feb 24, 2021 121.40 124.09 119.68 124.01 13,620,074 +3.00(+2.48%)
Feb 23, 2021 120.52 123.49 117.53 121.01 19,648,646 -4.19(-3.35%)
Feb 22, 2021 125.22 126.81 124.84 125.20 11,015,847 -2.90(-2.26%)
Feb 19, 2021 127.62 129.31 127.22 128.10 11,491,847 +1.90(+1.51%)
Feb 18, 2021 126.40 127.37 125.04 126.20 12,373,908 -1.54(-1.20%)
Feb 17, 2021 130.49 130.89 127.57 127.73 13,185,912 -3.54(-2.70%)
Feb 16, 2021 132.74 133.29 130.69 131.28 12,607,949 +1.87(+1.44%)
Feb 12, 2021 130.21 131.05 128.57 129.41 11,856,918 -1.03(-0.79%)
Feb 11, 2021 126.92 130.51 125.66 130.44 13,159,258 +5.13(+4.09%)
Feb 10, 2021 125.72 127.48 124.21 125.31 12,993,117 +0.95(+0.76%)
Feb 09, 2021 125.59 125.99 123.50 124.37 8,453,024 +0.12(+0.10%)
Feb 08, 2021 120.64 124.90 120.64 124.25 11,875,813 +4.47(+3.73%)
Feb 05, 2021 120.72 120.81 118.76 119.78 6,642,865 -0.35(-0.29%)
Feb 04, 2021 119.51 120.17 118.08 120.12 7,933,679 +0.61(+0.51%)
Feb 03, 2021 120.92 121.05 118.16 119.51 10,309,903 -0.88(-0.73%)
Feb 02, 2021 121.36 122.09 119.47 120.39 9,909,388 +1.67(+1.40%)
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.