Taiwan Semiconductor ADR (NY: TSM )

176.93 +9.65 (+5.77%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 113.94 117.04 116.91 10,684,698 +4.79(+4.27%)
Jan 28, 2022 113.17 114.02 108.86 112.12 14,691,800 +1.17(+1.06%)
Jan 27, 2022 118.21 118.34 110.61 110.95 19,488,142 -6.39(-5.44%)
Jan 26, 2022 119.53 120.76 116.45 117.33 14,245,745 +0.57(+0.49%)
Jan 25, 2022 119.63 119.95 116.02 116.76 11,909,859 -3.32(-2.76%)
Jan 24, 2022 117.99 120.19 114.52 120.08 17,920,092 +1.36(+1.15%)
Jan 21, 2022 121.15 122.00 118.47 118.72 16,336,476 -3.62(-2.96%)
Jan 20, 2022 125.76 126.55 122.22 122.34 11,949,265 -2.56(-2.05%)
Jan 19, 2022 128.34 129.56 124.83 124.89 11,687,476 -2.69(-2.11%)
Jan 18, 2022 130.37 130.78 127.07 127.58 15,935,437 -6.51(-4.86%)
Jan 14, 2022 134.09 0 +1.40(+1.06%)
Jan 13, 2022 134.18 138.23 132.44 132.69 54,487,896 +6.64(+5.26%)
Jan 12, 2022 124.41 144.81 124.14 126.06 17,159,496 +2.92(+2.37%)
Jan 11, 2022 120.63 123.50 119.64 123.14 12,705,025 +3.97(+3.33%)
Jan 10, 2022 119.27 119.99 117.51 119.17 12,402,107 +1.44(+1.22%)
Jan 07, 2022 120.64 121.20 117.55 117.73 22,288,756 -4.74(-3.87%)
Jan 06, 2022 121.07 122.98 118.98 122.47 17,029,996 +1.34(+1.11%)
Jan 05, 2022 124.61 124.77 120.96 121.13 18,728,924 -6.04(-4.75%)
Jan 04, 2022 124.76 129.17 124.22 127.17 26,773,912 +4.38(+3.57%)
Jan 03, 2022 118.33 123.54 118.21 122.79 19,502,364 +8.09(+7.06%)
Dec 31, 2021 115.69 116.07 114.61 114.69 4,078,587 -0.11(-0.09%)
Dec 30, 2021 115.35 115.88 114.58 114.80 4,382,406 -0.94(-0.82%)
Dec 29, 2021 116.11 117.40 115.32 115.74 6,131,579 -0.62(-0.53%)
Dec 28, 2021 117.62 117.89 116.18 116.36 6,630,564 -0.61(-0.52%)
Dec 27, 2021 115.56 117.51 115.54 116.97 6,619,012 +1.93(+1.67%)
Dec 23, 2021 115.31 116.10 114.25 115.05 6,831,455 -0.59(-0.51%)
Dec 22, 2021 111.46 115.77 111.38 115.64 9,740,400 +3.68(+3.29%)
Dec 21, 2021 110.65 112.02 109.71 111.96 6,426,467 +2.38(+2.17%)
Dec 20, 2021 110.51 111.18 108.59 109.57 7,315,951 -1.32(-1.19%)
Dec 17, 2021 110.86 112.00 110.52 110.89 12,398,935 -0.24(-0.21%)
Dec 16, 2021 114.72 115.11 110.71 111.13 9,550,892 -3.18(-2.78%)
Dec 15, 2021 110.88 114.41 110.58 114.31 7,035,907 +3.90(+3.53%)
Dec 14, 2021 109.60 111.06 109.42 110.40 6,599,445 -0.12(-0.11%)
Dec 13, 2021 112.84 113.01 110.50 110.53 6,160,081 -2.57(-2.27%)
Dec 10, 2021 113.93 114.68 112.79 113.10 6,292,401 -0.35(-0.31%)
Dec 09, 2021 115.05 115.91 113.44 113.45 6,424,088 -2.18(-1.89%)
Dec 08, 2021 115.47 116.03 114.03 115.64 6,097,938 -0.49(-0.42%)
Dec 07, 2021 114.44 116.38 114.17 116.13 7,853,251 +3.02(+2.67%)
Dec 06, 2021 112.87 113.45 110.68 113.11 5,981,699 -0.18(-0.16%)
Dec 03, 2021 114.88 115.68 112.01 113.29 8,227,482 -2.25(-1.95%)
Dec 02, 2021 114.26 117.16 113.95 115.54 8,864,637 +1.02(+0.89%)
Dec 01, 2021 113.19 117.26 113.19 114.53 13,613,744 +3.30(+2.97%)
Nov 30, 2021 112.12 114.09 109.90 111.22 11,133,709 -2.02(-1.79%)
Nov 29, 2021 112.37 113.81 111.93 113.24 8,034,886 +2.08(+1.87%)
Nov 26, 2021 111.55 113.02 110.62 111.16 7,127,627 -3.44(-3.00%)
Nov 24, 2021 113.93 114.75 112.40 114.60 7,365,398 -0.62(-0.54%)
Nov 23, 2021 116.51 116.97 113.47 115.22 11,557,803 -3.22(-2.72%)
Nov 22, 2021 117.25 121.61 116.97 118.44 16,933,586 +0.47(+0.39%)
Nov 19, 2021 115.85 118.48 115.84 117.97 9,560,223 +0.83(+0.71%)
Nov 18, 2021 113.90 117.19 116.92 117.14 13,937,321 +4.11(+3.64%)
Nov 17, 2021 112.03 113.50 111.56 113.03 6,726,467 +0.93(+0.83%)
Nov 16, 2021 111.73 112.39 111.23 112.10 5,719,328 -0.04(-0.03%)
Nov 15, 2021 113.28 113.58 111.56 112.14 5,429,399 -0.54(-0.48%)
Nov 12, 2021 112.40 112.81 111.33 112.68 7,331,636 +0.48(+0.42%)
Nov 11, 2021 113.22 114.37 111.84 112.21 7,363,226 +0.23(+0.21%)
Nov 10, 2021 113.55 111.97 9,576,083 -3.64(-3.15%)
Nov 09, 2021 115.11 117.03 114.09 115.62 11,446,329 +0.83(+0.72%)
Nov 08, 2021 112.40 116.06 111.13 114.79 16,602,484 +2.95(+2.64%)
Nov 05, 2021 112.19 113.48 110.37 111.84 9,130,216 +0.01(+0.01%)
Nov 04, 2021 107.63 111.89 106.72 111.83 15,452,126 +3.59(+3.31%)
Nov 03, 2021 107.70 108.33 107.03 108.24 6,392,039 -0.09(-0.09%)
Nov 02, 2021 107.84 108.99 107.79 108.33 4,717,669 -0.01(-0.01%)
Nov 01, 2021 107.83 108.46 108.37 108.34 5,218,916 +0.40(+0.37%)
Oct 29, 2021 108.30 108.41 107.49 107.94 7,498,370 -2.19(-1.99%)
Oct 28, 2021 107.91 110.15 107.79 110.14 6,018,874 +2.15(+1.99%)
Oct 27, 2021 108.26 109.24 107.95 107.99 5,680,457 -0.41(-0.38%)
Oct 26, 2021 109.12 108.40 5,110,336 +0.51(+0.47%)
Oct 25, 2021 108.61 108.75 107.39 107.89 7,016,967 -0.56(-0.52%)
Oct 22, 2021 110.36 111.22 108.45 108.45 6,617,994 -1.95(-1.77%)
Oct 21, 2021 109.19 110.46 108.81 110.40 4,886,213 +0.66(+0.61%)
Oct 20, 2021 110.97 111.10 109.70 109.74 9,380,586 -1.30(-1.17%)
Oct 19, 2021 109.94 111.06 109.78 111.04 5,692,761 +1.54(+1.40%)
Oct 18, 2021 107.68 109.51 107.68 109.50 7,133,480 +0.45(+0.42%)
Oct 15, 2021 108.97 109.13 107.24 109.05 12,175,018 +2.18(+2.04%)
Oct 14, 2021 108.36 108.93 105.53 106.86 17,826,446 +2.45(+2.35%)
Oct 13, 2021 103.79 104.48 103.44 104.41 8,253,540 +0.74(+0.71%)
Oct 12, 2021 104.88 105.41 103.06 103.67 9,780,145 -1.01(-0.96%)
Oct 11, 2021 104.51 106.06 104.34 104.68 5,600,546 +0.21(+0.20%)
Oct 08, 2021 105.36 105.45 103.97 104.47 5,417,649 -0.75(-0.71%)
Oct 07, 2021 105.38 106.06 104.90 105.22 8,232,061 +1.42(+1.36%)
Oct 06, 2021 102.95 103.98 102.14 103.81 7,948,853 +0.08(+0.07%)
Oct 05, 2021 104.24 104.77 103.69 103.73 8,463,203 +0.23(+0.22%)
Oct 04, 2021 105.38 105.79 103.03 103.50 8,967,630 -2.41(-2.28%)
Oct 01, 2021 106.33 106.62 104.72 105.91 5,598,565 -0.08(-0.08%)
Sep 30, 2021 106.74 107.60 106.06 106.00 6,777,236 +0.03(+0.03%)
Sep 29, 2021 106.62 107.14 105.40 105.97 6,867,761 -0.27(-0.25%)
Sep 28, 2021 108.54 109.22 106.22 106.24 10,305,736 -4.03(-3.66%)
Sep 27, 2021 109.84 110.67 109.19 110.27 5,472,796 +0.48(+0.44%)
Sep 24, 2021 110.13 110.66 109.68 109.79 4,693,412 -0.52(-0.47%)
Sep 23, 2021 111.05 111.05 109.74 110.31 5,774,746 +0.30(+0.28%)
Sep 22, 2021 109.40 110.36 109.09 110.01 5,629,684 +0.86(+0.79%)
Sep 21, 2021 109.80 110.01 108.75 109.14 8,645,925 +0.25(+0.23%)
Sep 20, 2021 109.37 110.14 107.80 108.89 9,459,517 -2.90(-2.59%)
Sep 17, 2021 114.11 114.37 111.73 111.79 11,301,291 -2.89(-2.52%)
Sep 16, 2021 113.93 115.00 113.31 114.68 7,687,141 -0.20(-0.18%)
Sep 15, 2021 115.73 115.73 114.29 114.88 5,886,241 -1.50(-1.29%)
Sep 14, 2021 116.89 116.89 115.73 116.38 5,403,560 -0.50(-0.43%)
Sep 13, 2021 116.24 117.34 115.54 116.88 7,001,726 +0.61(+0.53%)
Sep 10, 2021 116.32 117.56 116.19 116.27 5,461,723 +0.27(+0.24%)
Sep 09, 2021 115.53 116.76 115.24 116.00 5,387,937 +0.75(+0.65%)
Sep 08, 2021 116.27 116.43 114.62 115.25 8,440,296 -2.66(-2.25%)
Sep 07, 2021 117.83 118.45 117.14 117.90 10,303,328 +0.69(+0.59%)
Sep 03, 2021 114.95 117.70 114.65 117.21 10,967,578 +3.01(+2.63%)
Sep 02, 2021 114.35 114.78 113.90 114.21 7,264,342 +0.31(+0.27%)
Sep 01, 2021 113.66 114.75 113.05 113.90 9,098,999 +1.37(+1.22%)
Aug 31, 2021 113.47 114.22 112.23 112.53 8,906,168 +0.02(+0.02%)
Aug 30, 2021 112.40 112.99 112.01 112.51 6,803,297 +0.47(+0.42%)
Aug 27, 2021 111.88 112.78 111.28 112.03 7,221,255 +0.37(+0.33%)
Aug 26, 2021 111.55 112.00 110.01 111.66 10,435,223 +1.01(+0.91%)
Aug 25, 2021 109.40 112.69 109.31 110.65 23,385,728 +4.65(+4.39%)
Aug 24, 2021 105.73 106.90 105.71 106.00 7,101,654 +1.09(+1.04%)
Aug 23, 2021 104.08 105.26 103.31 104.91 10,077,467 +2.69(+2.63%)
Aug 20, 2021 103.19 103.73 101.87 102.23 13,837,876 -2.27(-2.17%)
Aug 19, 2021 103.06 104.92 101.81 104.50 12,844,934 +0.07(+0.06%)
Aug 18, 2021 105.65 106.84 104.36 104.43 9,692,778 -0.62(-0.59%)
Aug 17, 2021 107.53 107.65 104.72 105.06 14,162,425 -3.33(-3.07%)
Aug 16, 2021 108.83 109.19 107.88 108.38 5,751,721 -0.82(-0.75%)
Aug 13, 2021 108.80 109.22 108.25 109.21 4,857,956 -0.19(-0.17%)
Aug 12, 2021 109.25 109.63 108.20 109.39 6,712,611 -0.27(-0.25%)
Aug 11, 2021 110.15 110.90 108.92 109.67 4,747,198 -0.35(-0.32%)
Aug 10, 2021 112.04 112.56 107.86 110.02 5,427,160 -1.76(-1.57%)
Aug 09, 2021 111.97 112.32 110.93 111.78 4,526,245 +0.01(+0.01%)
Aug 06, 2021 111.92 112.14 111.05 111.77 4,588,957 -0.95(-0.85%)
Aug 05, 2021 112.58 112.74 111.83 112.72 4,705,298 +0.45(+0.40%)
Aug 04, 2021 111.98 113.03 111.83 112.27 4,498,327 +0.31(+0.28%)
Aug 03, 2021 110.92 112.17 110.47 111.96 6,211,350 +1.46(+1.33%)
Aug 02, 2021 111.10 111.93 110.30 110.49 6,371,011 +0.21(+0.19%)
Jul 30, 2021 109.21 111.02 108.91 110.28 6,856,263 +0.46(+0.42%)
Jul 29, 2021 109.68 110.73 109.31 109.82 8,099,580 +1.02(+0.94%)
Jul 28, 2021 107.73 109.22 107.67 108.80 7,211,531 +1.45(+1.35%)
Jul 27, 2021 109.04 109.11 105.94 107.35 11,766,278 -2.00(-1.82%)
Jul 26, 2021 109.48 109.77 108.61 109.35 6,808,158 -1.08(-0.98%)
Jul 23, 2021 111.24 111.24 109.05 110.43 6,106,665 +0.22(+0.20%)
Jul 22, 2021 111.66 111.66 109.88 110.21 6,072,827 -1.24(-1.11%)
Jul 21, 2021 109.90 111.45 109.61 111.45 5,881,240 +1.39(+1.26%)
Jul 20, 2021 109.56 110.50 108.19 110.06 7,515,907 +0.99(+0.91%)
Jul 19, 2021 107.70 109.32 107.06 109.06 9,760,621 -0.37(-0.34%)
Jul 16, 2021 112.28 112.51 108.89 109.43 12,807,992 -1.69(-1.52%)
Jul 15, 2021 113.57 114.12 110.50 111.12 25,087,114 -6.49(-5.51%)
Jul 14, 2021 118.33 118.93 117.31 117.61 11,188,956 +0.46(+0.40%)
Jul 13, 2021 116.48 118.64 115.47 117.15 14,232,374 +1.20(+1.04%)
Jul 12, 2021 114.59 116.04 113.01 115.95 11,277,546 +1.96(+1.72%)
Jul 09, 2021 111.57 114.20 111.21 113.99 8,856,836 +2.54(+2.28%)
Jul 08, 2021 109.56 111.83 109.09 111.45 7,999,923 -0.36(-0.32%)
Jul 07, 2021 114.07 114.45 111.76 111.81 7,814,732 -1.70(-1.50%)
Jul 06, 2021 113.32 114.37 111.78 113.51 7,594,156 +1.08(+0.96%)
Jul 02, 2021 112.28 112.69 111.96 112.43 5,445,039 +0.46(+0.41%)
Jul 01, 2021 113.56 113.66 111.60 111.97 8,771,986 -1.64(-1.45%)
Jun 30, 2021 113.61 114.18 112.53 113.61 8,384,329 -0.07(-0.06%)
Jun 29, 2021 112.89 113.73 111.97 113.68 8,326,360 +0.59(+0.52%)
Jun 28, 2021 110.90 113.41 110.79 113.09 11,653,533 +2.91(+2.64%)
Jun 25, 2021 111.05 111.50 110.18 110.18 7,547,741 -0.67(-0.61%)
Jun 24, 2021 110.36 111.26 109.93 110.85 7,160,476 +1.12(+1.03%)
Jun 23, 2021 109.87 111.00 109.50 109.73 9,422,198 +1.63(+1.50%)
Jun 22, 2021 107.31 108.25 105.91 108.10 12,469,023 +0.18(+0.17%)
Jun 21, 2021 109.09 109.09 106.86 107.92 12,022,724 -1.56(-1.42%)
Jun 18, 2021 111.11 111.47 108.93 109.48 13,255,199 -3.15(-2.80%)
Jun 17, 2021 111.27 113.69 111.18 112.63 8,042,906 +1.47(+1.32%)
Jun 16, 2021 112.60 112.93 110.67 111.16 8,541,591 -1.35(-1.20%)
Jun 15, 2021 113.36 114.91 112.34 112.51 8,701,550 -1.45(-1.27%)
Jun 14, 2021 111.66 113.97 111.58 113.96 8,069,612 +2.58(+2.32%)
Jun 11, 2021 111.42 111.54 110.35 111.38 6,409,050 +0.01(+0.01%)
Jun 10, 2021 110.24 111.94 109.85 111.37 9,090,820 +1.05(+0.95%)
Jun 09, 2021 109.26 110.81 109.23 110.32 6,794,689 +1.14(+1.04%)
Jun 08, 2021 110.72 110.84 108.37 109.18 12,275,298 -2.17(-1.95%)
Jun 07, 2021 111.28 111.85 110.74 111.35 6,651,716 -1.22(-1.08%)
Jun 04, 2021 111.36 112.89 111.19 112.57 5,682,264 +2.53(+2.30%)
Jun 03, 2021 111.19 111.39 109.69 110.03 5,211,598 -2.01(-1.79%)
Jun 02, 2021 111.99 112.51 111.07 112.04 5,714,427 +0.41(+0.37%)
Jun 01, 2021 112.75 113.06 110.61 111.62 8,061,509 +1.08(+0.98%)
May 28, 2021 109.54 110.99 109.21 110.54 5,724,343 +1.50(+1.37%)
May 27, 2021 109.26 109.76 108.33 109.04 6,912,533 -0.22(-0.20%)
May 26, 2021 107.38 109.26 107.38 109.26 7,010,963 +1.62(+1.51%)
May 25, 2021 108.18 108.26 107.00 107.64 5,658,995 +0.61(+0.57%)
May 24, 2021 105.74 107.88 105.61 107.03 7,086,835 +1.68(+1.59%)
May 21, 2021 107.38 107.38 105.20 105.35 6,349,862 -1.35(-1.26%)
May 20, 2021 105.86 107.11 105.59 106.70 6,837,266 +0.83(+0.78%)
May 19, 2021 102.19 105.95 101.72 105.87 7,720,303 +1.47(+1.41%)
May 18, 2021 106.43 106.89 104.31 104.40 7,920,139 +0.98(+0.95%)
May 17, 2021 102.73 103.64 101.60 103.42 11,342,574 -2.50(-2.36%)
May 14, 2021 104.18 106.27 103.83 105.92 8,944,967 +3.49(+3.41%)
May 13, 2021 103.00 104.95 101.63 102.43 11,205,789 +0.51(+0.50%)
May 12, 2021 103.00 103.69 101.78 101.92 15,982,012 -4.37(-4.11%)
May 11, 2021 103.35 106.42 102.79 106.29 10,622,907 +0.51(+0.48%)
May 10, 2021 108.30 108.67 105.71 105.78 13,025,709 -4.26(-3.87%)
May 07, 2021 111.52 112.48 109.31 110.04 10,207,487 -0.16(-0.15%)
May 06, 2021 108.60 110.80 107.81 110.20 9,097,651 +1.53(+1.40%)
May 05, 2021 109.26 109.72 108.21 108.67 7,494,062 +0.02(+0.02%)
May 04, 2021 108.32 109.09 107.13 108.66 10,230,973 -0.55(-0.50%)
May 03, 2021 110.64 110.72 109.00 109.20 10,857,800 -0.75(-0.68%)
Apr 30, 2021 111.15 111.31 109.87 109.96 8,441,202 -2.22(-1.98%)
Apr 29, 2021 113.70 113.81 110.78 112.18 9,374,975 -0.53(-0.47%)
Apr 28, 2021 113.03 113.42 111.83 112.71 6,871,784 -1.52(-1.33%)
Apr 27, 2021 114.44 114.58 112.92 114.22 5,828,350 -0.24(-0.21%)
Apr 26, 2021 113.03 114.48 112.46 114.46 8,960,314 +2.71(+2.43%)
Apr 23, 2021 109.81 111.82 109.19 111.75 8,903,994 +3.13(+2.88%)
Apr 22, 2021 110.67 110.67 107.76 108.62 7,864,539 -1.96(-1.77%)
Apr 21, 2021 107.85 110.66 107.16 110.58 8,980,414 +2.31(+2.13%)
Apr 20, 2021 109.31 109.99 107.89 108.27 9,858,647 -0.42(-0.39%)
Apr 19, 2021 111.14 111.97 108.51 108.69 13,373,938 -3.24(-2.89%)
Apr 16, 2021 112.26 113.59 111.00 111.93 10,098,823 +0.46(+0.41%)
Apr 15, 2021 114.63 114.91 109.79 111.47 19,845,724 -2.34(-2.06%)
Apr 14, 2021 114.90 115.32 113.50 113.82 10,070,300 -0.41(-0.35%)
Apr 13, 2021 115.29 115.76 113.36 114.22 8,897,184 +0.35(+0.31%)
Apr 12, 2021 115.11 115.34 112.31 113.88 10,462,356 -1.79(-1.55%)
Apr 09, 2021 115.62 116.26 114.63 115.66 8,828,082 -0.59(-0.51%)
Apr 08, 2021 114.33 116.62 114.33 116.26 10,839,985 +3.33(+2.95%)
Apr 07, 2021 115.33 115.48 112.88 112.92 11,873,903 -2.40(-2.08%)
Apr 06, 2021 116.80 116.80 114.48 115.33 13,841,215 -1.94(-1.66%)
Apr 05, 2021 119.69 120.00 115.55 117.27 14,973,683 -0.28(-0.24%)
Apr 01, 2021 115.67 117.62 114.57 117.55 19,008,550 +6.14(+5.51%)
Mar 31, 2021 109.06 111.48 108.84 111.41 10,387,720 +3.02(+2.79%)
Mar 30, 2021 108.58 109.34 107.65 108.38 8,709,655 +0.64(+0.59%)
Mar 29, 2021 109.78 109.97 105.86 107.74 11,529,759 -2.04(-1.86%)
Mar 26, 2021 105.49 109.92 104.74 109.79 13,707,411 +5.76(+5.53%)
Mar 25, 2021 101.72 106.20 101.62 104.03 17,801,030 +1.40(+1.37%)
Mar 24, 2021 105.94 108.03 102.53 102.63 25,662,166 -5.58(-5.16%)
Mar 23, 2021 109.35 109.97 107.95 108.21 9,438,419 -2.16(-1.95%)
Mar 22, 2021 108.12 111.45 108.12 110.37 9,948,706 +3.34(+3.12%)
Mar 19, 2021 107.73 108.21 106.63 107.03 12,247,583 -0.82(-0.76%)
Mar 18, 2021 111.14 111.45 107.47 107.85 10,927,751 -4.01(-3.59%)
Mar 17, 2021 110.91 112.58 108.69 111.86 10,471,998 -0.13(-0.12%)
Mar 16, 2021 112.34 113.78 110.82 111.99 11,492,913 +0.25(+0.23%)
Mar 15, 2021 111.34 111.77 109.52 111.74 9,528,198 +0.73(+0.66%)
Mar 12, 2021 111.66 111.66 110.05 111.01 8,707,779 -2.14(-1.89%)
Mar 11, 2021 110.95 113.35 109.85 113.15 16,033,106 +6.33(+5.93%)
Mar 10, 2021 110.54 110.75 106.42 106.81 16,183,513 -2.39(-2.19%)
Mar 09, 2021 109.85 111.10 108.22 109.21 18,799,600 +2.30(+2.15%)
Mar 08, 2021 113.11 113.54 106.69 106.91 18,327,980 -6.45(-5.69%)
Mar 05, 2021 113.45 113.82 108.27 113.35 18,594,962 +4.89(+4.51%)
Mar 04, 2021 114.43 115.56 106.49 108.47 25,965,108 -6.85(-5.94%)
Mar 03, 2021 118.91 119.88 115.15 115.31 11,319,632 -2.92(-2.47%)
Mar 02, 2021 120.51 120.60 118.23 118.23 8,791,213 -2.94(-2.42%)
Mar 01, 2021 121.64 122.27 119.40 121.17 10,327,658 +2.99(+2.53%)
Feb 26, 2021 117.70 119.54 115.26 118.18 18,416,138 -0.06(-0.05%)
Feb 25, 2021 123.41 123.43 117.97 118.23 14,420,414 -5.91(-4.76%)
Feb 24, 2021 121.53 124.22 119.81 124.14 13,605,489 +3.00(+2.48%)
Feb 23, 2021 120.64 123.62 117.65 121.14 19,627,606 -4.19(-3.35%)
Feb 22, 2021 125.36 126.94 124.97 125.34 11,004,051 -2.90(-2.26%)
Feb 19, 2021 127.76 129.45 127.35 128.24 11,479,541 +1.90(+1.51%)
Feb 18, 2021 126.54 127.50 125.18 126.33 12,360,658 -1.54(-1.20%)
Feb 17, 2021 130.63 131.03 127.71 127.87 13,171,792 -3.55(-2.70%)
Feb 16, 2021 132.88 133.43 130.83 131.42 12,594,448 +1.87(+1.44%)
Feb 12, 2021 130.35 131.19 128.71 129.55 11,844,221 -1.03(-0.79%)
Feb 11, 2021 127.05 130.65 125.80 130.58 13,145,167 +5.13(+4.09%)
Feb 10, 2021 125.85 127.62 124.34 125.45 12,979,204 +0.95(+0.76%)
Feb 09, 2021 125.72 126.12 123.63 124.50 8,443,972 +0.12(+0.10%)
Feb 08, 2021 120.77 125.04 120.77 124.38 11,863,096 +4.48(+3.73%)
Feb 05, 2021 120.85 120.94 118.89 119.90 6,635,752 -0.35(-0.29%)
Feb 04, 2021 119.64 120.30 118.20 120.25 7,925,183 +0.61(+0.51%)
Feb 03, 2021 121.05 121.18 118.29 119.64 10,298,863 -0.88(-0.73%)
Feb 02, 2021 121.49 122.22 119.59 120.52 9,898,777 +1.67(+1.41%)
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.