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

Taiwan Semiconductor ADR (NY: TSM )

138.30 +1.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 104.30 104.55 103.26 103.59 4,427,280 -0.70(-0.67%)
Dec 28, 2023 104.58 105.10 104.28 104.28 5,355,379 +0.05(+0.05%)
Dec 27, 2023 104.63 104.95 103.66 104.23 5,904,343 +0.20(+0.19%)
Dec 26, 2023 103.20 104.54 103.16 104.03 6,427,439 +1.30(+1.26%)
Dec 22, 2023 102.52 103.18 102.30 102.74 5,588,863 +0.60(+0.58%)
Dec 21, 2023 100.90 102.31 100.76 102.14 9,102,573 +2.50(+2.51%)
Dec 20, 2023 102.29 102.67 99.54 99.64 10,848,246 -3.81(-3.69%)
Dec 19, 2023 102.83 103.56 102.68 103.46 8,528,502 +0.94(+0.91%)
Dec 18, 2023 102.43 102.90 101.67 102.52 5,682,329 +0.39(+0.38%)
Dec 15, 2023 103.09 104.34 101.98 102.13 16,445,786 -0.91(-0.88%)
Dec 14, 2023 102.94 103.40 102.39 103.04 10,110,145 +1.81(+1.78%)
Dec 13, 2023 100.52 101.79 100.03 101.23 9,061,991 +0.52(+0.51%)
Dec 12, 2023 99.28 100.77 99.08 100.72 7,440,894 +0.64(+0.64%)
Dec 11, 2023 98.70 100.33 98.51 100.07 9,559,089 +0.59(+0.60%)
Dec 08, 2023 98.26 99.50 98.14 99.48 10,665,208 +1.05(+1.07%)
Dec 07, 2023 97.11 98.77 97.04 98.43 11,468,002 +1.43(+1.47%)
Dec 06, 2023 96.95 97.71 96.60 97.00 11,359,250 +1.15(+1.20%)
Dec 05, 2023 95.62 96.17 95.05 95.85 8,073,960 -0.32(-0.33%)
Dec 04, 2023 96.21 96.35 94.42 96.17 10,707,098 -1.53(-1.56%)
Dec 01, 2023 96.85 97.92 96.18 97.69 7,566,188 +1.23(+1.27%)
Nov 30, 2023 98.07 98.12 96.06 96.46 9,788,413 -1.56(-1.59%)
Nov 29, 2023 98.14 98.86 97.74 98.02 7,152,376 +0.89(+0.92%)
Nov 28, 2023 97.02 97.40 96.39 97.13 6,408,422 +0.76(+0.79%)
Nov 27, 2023 96.57 96.70 95.58 96.36 6,914,449 -0.61(-0.63%)
Nov 24, 2023 97.62 97.87 96.62 96.98 4,335,352 -0.81(-0.83%)
Nov 22, 2023 97.86 98.78 97.10 97.79 7,481,530 +0.24(+0.24%)
Nov 21, 2023 99.13 99.28 97.38 97.55 10,234,013 -1.54(-1.55%)
Nov 20, 2023 99.03 99.71 98.67 99.09 6,505,492 +0.38(+0.38%)
Nov 17, 2023 98.08 98.85 97.47 98.71 7,312,201 +1.03(+1.06%)
Nov 16, 2023 97.39 98.24 97.06 97.68 8,532,997 -0.26(-0.26%)
Nov 15, 2023 99.08 99.82 97.56 97.94 10,501,677 -0.11(-0.11%)
Nov 14, 2023 97.15 98.82 97.10 98.05 13,904,679 +2.47(+2.58%)
Nov 13, 2023 96.17 96.33 94.89 95.58 9,605,704 -1.01(-1.05%)
Nov 10, 2023 93.22 96.90 92.80 96.59 19,462,128 +5.77(+6.35%)
Nov 09, 2023 91.82 92.56 90.80 90.82 8,289,940 -0.38(-0.41%)
Nov 08, 2023 92.52 92.63 91.13 91.20 6,612,473 -0.41(-0.44%)
Nov 07, 2023 91.45 92.24 90.95 91.61 6,293,097 -0.19(-0.21%)
Nov 06, 2023 91.20 91.80 90.50 91.79 8,475,555 +0.80(+0.88%)
Nov 03, 2023 90.85 91.65 90.05 90.99 9,307,651 +1.30(+1.45%)
Nov 02, 2023 89.61 90.26 88.69 89.69 11,127,757 +2.66(+3.05%)
Nov 01, 2023 85.72 87.11 85.59 87.04 9,589,920 +1.48(+1.73%)
Oct 31, 2023 85.40 85.68 84.21 85.56 9,081,966 +0.25(+0.29%)
Oct 30, 2023 86.55 87.53 85.25 85.31 9,864,475 +0.07(+0.08%)
Oct 27, 2023 86.78 86.99 85.14 85.24 12,590,220 -1.45(-1.67%)
Oct 26, 2023 86.36 87.37 85.79 86.69 9,443,324 -0.19(-0.22%)
Oct 25, 2023 90.01 90.06 85.93 86.88 13,138,778 -3.97(-4.36%)
Oct 24, 2023 90.41 91.20 90.07 90.84 7,439,050 +0.53(+0.58%)
Oct 23, 2023 89.20 91.46 88.39 90.32 8,351,669 -0.20(-0.22%)
Oct 20, 2023 91.20 93.50 90.30 90.52 12,304,300 -1.59(-1.72%)
Oct 19, 2023 92.28 93.94 91.56 92.10 22,949,548 +3.28(+3.69%)
Oct 18, 2023 88.11 89.23 87.81 88.82 10,059,560 -1.39(-1.54%)
Oct 17, 2023 89.03 90.90 87.75 90.21 8,065,481 -0.22(-0.24%)
Oct 16, 2023 89.69 91.10 89.64 90.43 8,866,466 +0.75(+0.84%)
Oct 13, 2023 91.94 92.13 89.42 89.67 8,056,558 -1.94(-2.12%)
Oct 12, 2023 91.71 92.63 91.04 91.62 9,021,157 +0.42(+0.46%)
Oct 11, 2023 90.47 91.21 89.84 91.20 8,119,156 +1.38(+1.53%)
Oct 10, 2023 88.49 89.87 88.36 89.82 7,243,616 +1.61(+1.82%)
Oct 09, 2023 88.03 88.56 87.27 88.22 4,822,264 -0.30(-0.34%)
Oct 06, 2023 87.32 89.24 86.62 88.51 9,862,916 +2.24(+2.60%)
Oct 05, 2023 86.07 87.17 85.78 86.27 6,709,005 +0.36(+0.42%)
Oct 04, 2023 84.73 86.01 84.64 85.92 7,725,311 +1.25(+1.48%)
Oct 03, 2023 86.24 86.56 84.32 84.67 8,272,923 -2.22(-2.56%)
Oct 02, 2023 86.42 87.65 86.26 86.89 6,359,651 +0.74(+0.86%)
Sep 29, 2023 86.99 87.26 85.94 86.14 7,402,684 +0.49(+0.57%)
Sep 28, 2023 84.51 86.37 84.24 85.66 6,704,387 +0.96(+1.14%)
Sep 27, 2023 84.43 84.81 83.37 84.70 7,930,683 +1.14(+1.36%)
Sep 26, 2023 84.21 84.49 83.28 83.56 8,954,522 -1.93(-2.26%)
Sep 25, 2023 84.65 85.49 84.83 85.49 8,832,654 +0.59(+0.70%)
Sep 22, 2023 85.50 86.02 84.71 84.90 8,040,474 +0.28(+0.33%)
Sep 21, 2023 85.29 85.39 84.61 84.62 10,749,119 -1.91(-2.21%)
Sep 20, 2023 87.75 88.54 86.53 86.53 6,999,272 -0.87(-1.00%)
Sep 19, 2023 87.68 88.07 87.03 87.40 7,236,072 -0.65(-0.74%)
Sep 18, 2023 87.77 88.89 87.67 88.06 6,703,875 -0.42(-0.47%)
Sep 15, 2023 89.72 90.35 88.09 88.47 20,115,442 -2.20(-2.43%)
Sep 14, 2023 91.97 92.12 90.47 90.67 6,562,209 +0.71(+0.79%)
Sep 13, 2023 89.35 90.62 89.35 89.97 5,837,795 +0.73(+0.82%)
Sep 12, 2023 89.22 90.31 89.18 89.24 8,356,460 +0.87(+0.98%)
Sep 11, 2023 88.86 89.15 87.93 88.37 7,367,575 -0.04(-0.04%)
Sep 08, 2023 89.50 89.82 88.09 88.41 5,903,490 -0.40(-0.46%)
Sep 07, 2023 88.83 89.05 87.21 88.81 14,896,702 -2.18(-2.40%)
Sep 06, 2023 92.56 92.67 90.33 90.99 8,042,205 -2.31(-2.47%)
Sep 05, 2023 92.12 93.74 91.59 93.30 6,483,089 +1.39(+1.51%)
Sep 01, 2023 93.00 93.28 91.81 91.91 7,193,585 -0.37(-0.41%)
Aug 31, 2023 92.06 93.10 91.99 92.28 10,231,118 -1.19(-1.28%)
Aug 30, 2023 94.14 94.60 93.33 93.48 6,172,830 -0.30(-0.32%)
Aug 29, 2023 92.48 94.31 92.22 93.77 9,033,725 +1.07(+1.15%)
Aug 28, 2023 92.53 92.86 91.97 92.71 5,245,889 +0.89(+0.97%)
Aug 25, 2023 90.98 92.13 90.15 91.82 10,500,342 +0.56(+0.62%)
Aug 24, 2023 95.20 95.45 91.20 91.26 12,419,806 -1.67(-1.79%)
Aug 23, 2023 92.50 93.79 91.96 92.92 10,484,239 +1.95(+2.15%)
Aug 22, 2023 92.07 92.20 90.54 90.97 7,158,341 -0.32(-0.35%)
Aug 21, 2023 89.26 91.63 89.26 91.29 8,750,836 +1.44(+1.60%)
Aug 18, 2023 88.83 90.07 88.33 89.85 9,192,574 -0.53(-0.59%)
Aug 17, 2023 91.64 91.64 90.09 90.38 7,818,311 -0.14(-0.15%)
Aug 16, 2023 90.18 91.44 90.06 90.52 7,540,674 +0.10(+0.11%)
Aug 15, 2023 91.25 91.44 90.23 90.42 6,152,162 -1.37(-1.49%)
Aug 14, 2023 90.43 92.01 90.04 91.79 7,591,192 +1.07(+1.17%)
Aug 11, 2023 92.21 92.21 90.71 90.73 10,807,005 -2.77(-2.96%)
Aug 10, 2023 94.14 94.65 92.98 93.50 7,562,864 +0.81(+0.87%)
Aug 09, 2023 94.51 94.53 92.42 92.69 6,515,156 -0.50(-0.54%)
Aug 08, 2023 93.58 93.50 92.38 93.19 7,764,736 -1.83(-1.93%)
Aug 07, 2023 95.40 95.61 93.92 95.03 6,691,790 +0.19(+0.20%)
Aug 04, 2023 93.97 96.24 93.82 94.84 7,668,093 +1.16(+1.24%)
Aug 03, 2023 93.54 94.49 93.27 93.67 8,706,901 -0.71(-0.75%)
Aug 02, 2023 96.16 96.16 93.90 94.38 9,961,994 -2.66(-2.74%)
Aug 01, 2023 97.78 97.83 96.74 97.05 6,521,364 -0.74(-0.76%)
Jul 31, 2023 97.82 98.41 97.07 97.79 8,773,293 -1.69(-1.70%)
Jul 28, 2023 98.73 99.60 98.41 99.47 6,860,639 +1.49(+1.52%)
Jul 27, 2023 100.10 100.36 97.55 97.98 8,159,232 -0.06(-0.06%)
Jul 26, 2023 98.12 98.75 97.21 98.04 9,127,479 -0.90(-0.91%)
Jul 25, 2023 98.14 99.50 97.75 98.94 9,328,935 +2.04(+2.11%)
Jul 24, 2023 95.93 96.91 95.45 96.90 9,180,576 +0.99(+1.03%)
Jul 21, 2023 96.53 96.64 95.01 95.91 15,595,801 -0.60(-0.62%)
Jul 20, 2023 97.19 99.07 95.72 96.51 23,119,982 -5.13(-5.05%)
Jul 19, 2023 102.47 103.35 101.16 101.64 11,346,501 -0.09(-0.09%)
Jul 18, 2023 102.26 102.30 100.61 101.73 10,497,029 -1.62(-1.56%)
Jul 17, 2023 103.24 103.58 101.18 103.35 10,876,209 -0.34(-0.33%)
Jul 14, 2023 104.54 105.82 103.42 103.69 9,655,883 -0.42(-0.41%)
Jul 13, 2023 103.56 104.19 101.11 104.12 9,391,503 +1.65(+1.61%)
Jul 12, 2023 101.42 102.99 101.35 102.47 10,342,480 +2.60(+2.61%)
Jul 11, 2023 100.92 100.92 98.76 99.87 7,789,056 +1.47(+1.49%)
Jul 10, 2023 98.87 99.36 98.03 98.40 8,152,513 -0.45(-0.46%)
Jul 07, 2023 97.72 100.54 97.65 98.85 8,148,674 +0.81(+0.82%)
Jul 06, 2023 97.74 98.19 97.24 98.04 9,269,551 -1.56(-1.56%)
Jul 05, 2023 100.01 101.67 99.57 99.60 9,341,062 -2.13(-2.09%)
Jul 03, 2023 100.84 102.25 100.67 101.73 5,717,054 +2.20(+2.21%)
Jun 30, 2023 100.01 100.49 99.02 99.53 11,867,856 +0.28(+0.28%)
Jun 29, 2023 99.95 100.12 98.64 99.26 7,489,555 -0.28(-0.28%)
Jun 28, 2023 99.12 100.48 98.84 99.53 8,273,338 -1.14(-1.14%)
Jun 27, 2023 99.76 101.38 98.64 100.68 9,861,568 +1.94(+1.97%)
Jun 26, 2023 100.62 101.62 98.71 98.73 8,678,256 -1.78(-1.77%)
Jun 23, 2023 100.12 100.78 99.62 100.51 9,051,849 -1.20(-1.18%)
Jun 22, 2023 100.03 102.00 99.94 101.71 8,696,566 +1.47(+1.47%)
Jun 21, 2023 101.73 102.30 100.22 100.24 9,464,671 -2.31(-2.25%)
Jun 20, 2023 102.75 103.44 101.65 102.55 9,428,450 -0.58(-0.56%)
Jun 16, 2023 103.98 104.29 102.92 103.13 11,590,152 -0.60(-0.58%)
Jun 15, 2023 104.81 105.19 103.62 103.73 12,150,634 -1.77(-1.67%)
Jun 14, 2023 104.14 105.78 103.35 105.50 13,093,424 +0.60(+0.57%)
Jun 13, 2023 108.04 108.72 104.84 104.90 18,178,054 -0.26(-0.24%)
Jun 12, 2023 102.48 105.48 102.45 105.16 20,946,618 +4.18(+4.14%)
Jun 09, 2023 100.87 102.82 100.43 100.97 15,175,988 +2.81(+2.86%)
Jun 08, 2023 97.23 98.91 96.87 98.16 9,267,844 -0.34(-0.35%)
Jun 07, 2023 99.58 101.19 97.77 98.51 14,626,255 +0.46(+0.47%)
Jun 06, 2023 95.87 98.81 95.69 98.05 14,075,574 +1.74(+1.81%)
Jun 05, 2023 96.27 97.05 92.57 96.31 12,095,963 -0.87(-0.90%)
Jun 02, 2023 99.45 99.50 96.87 97.18 13,322,072 +0.10(+0.10%)
Jun 01, 2023 96.93 98.80 96.85 97.08 15,265,943 +0.25(+0.25%)
May 31, 2023 97.96 98.20 96.32 96.84 22,606,246 -3.33(-3.32%)
May 30, 2023 101.94 103.37 99.72 100.17 25,703,830 -1.21(-1.19%)
May 26, 2023 99.06 102.58 98.94 101.38 26,609,018 +2.22(+2.24%)
May 25, 2023 95.33 100.55 95.26 99.15 61,894,812 +10.63(+12.00%)
May 24, 2023 87.69 88.55 87.59 88.53 9,515,451 -0.30(-0.34%)
May 23, 2023 89.38 89.71 88.72 88.83 7,794,191 -1.26(-1.40%)
May 22, 2023 90.43 90.80 89.57 90.09 9,426,736 -0.84(-0.93%)
May 19, 2023 90.49 91.14 89.93 90.93 9,463,525 -0.07(-0.08%)
May 18, 2023 89.63 91.74 89.45 91.00 15,145,769 +1.74(+1.95%)
May 17, 2023 86.73 90.17 86.49 89.26 23,625,702 +4.91(+5.82%)
May 16, 2023 84.17 85.21 84.07 84.35 11,488,691 +0.22(+0.26%)
May 15, 2023 81.85 84.15 81.75 84.14 8,882,628 +2.19(+2.67%)
May 12, 2023 81.90 82.44 81.47 81.95 5,161,610 +0.00(+0.00%)
May 11, 2023 82.64 82.64 81.06 81.95 8,887,308 -1.44(-1.73%)
May 10, 2023 83.01 83.63 82.67 83.39 7,575,966 -0.16(-0.19%)
May 09, 2023 83.73 83.96 82.95 83.55 7,419,227 -0.47(-0.56%)
May 08, 2023 83.00 84.02 82.91 84.02 6,863,379 +0.56(+0.67%)
May 05, 2023 82.80 84.05 82.26 83.46 6,989,286 +1.45(+1.77%)
May 04, 2023 81.52 82.27 81.17 82.01 7,419,426 +0.78(+0.96%)
May 03, 2023 81.15 82.27 80.98 81.23 7,280,110 -0.26(-0.31%)
May 02, 2023 82.02 82.56 81.08 81.48 6,998,769 -1.00(-1.21%)
May 01, 2023 82.80 83.18 82.41 82.49 5,019,704 -0.31(-0.38%)
Apr 28, 2023 82.98 83.01 82.23 82.80 8,412,183 +0.62(+0.75%)
Apr 27, 2023 81.43 82.37 80.70 82.18 10,192,790 +1.39(+1.73%)
Apr 26, 2023 80.78 80.92 79.77 80.79 11,791,135 -0.04(-0.05%)
Apr 25, 2023 81.79 81.92 80.80 80.83 13,664,131 -2.31(-2.78%)
Apr 24, 2023 83.88 84.43 82.50 83.14 10,754,770 -0.72(-0.86%)
Apr 21, 2023 86.22 86.35 83.76 83.85 13,413,959 -3.85(-4.39%)
Apr 20, 2023 86.75 90.24 86.53 87.70 19,545,248 +2.02(+2.36%)
Apr 19, 2023 84.70 85.83 84.51 85.68 11,398,651 -0.89(-1.03%)
Apr 18, 2023 86.63 86.83 85.94 86.57 8,620,035 +0.15(+0.17%)
Apr 17, 2023 86.19 86.48 85.61 86.43 8,310,547 +0.78(+0.91%)
Apr 14, 2023 86.39 86.80 85.00 85.65 7,794,995 +0.15(+0.17%)
Apr 13, 2023 85.02 86.07 84.44 85.50 8,052,711 +0.18(+0.21%)
Apr 12, 2023 87.33 87.91 85.32 85.33 11,499,466 -2.33(-2.66%)
Apr 11, 2023 87.06 88.24 86.89 87.65 11,278,922 +0.22(+0.25%)
Apr 10, 2023 86.85 87.45 84.93 87.44 12,451,408 -1.20(-1.35%)
Apr 06, 2023 88.07 89.29 87.81 88.64 5,980,869 +0.04(+0.04%)
Apr 05, 2023 89.97 90.54 87.46 88.60 9,336,858 -1.93(-2.14%)
Apr 04, 2023 91.39 91.62 90.09 90.53 6,452,460 -0.66(-0.72%)
Apr 03, 2023 91.36 91.94 90.08 91.19 6,986,891 -0.18(-0.19%)
Mar 31, 2023 89.62 91.60 89.51 91.37 8,859,308 +0.54(+0.59%)
Mar 30, 2023 91.69 91.86 90.39 90.83 10,417,578 -0.28(-0.31%)
Mar 29, 2023 90.13 91.56 89.82 91.11 9,420,103 +1.92(+2.15%)
Mar 28, 2023 89.05 89.25 88.32 89.20 7,655,080 +0.15(+0.17%)
Mar 27, 2023 90.40 90.54 88.94 89.05 9,517,563 -2.09(-2.30%)
Mar 24, 2023 92.28 92.51 90.45 91.14 7,793,727 -1.77(-1.90%)
Mar 23, 2023 92.81 94.12 91.77 92.91 11,368,989 +1.93(+2.13%)
Mar 22, 2023 91.84 93.34 90.89 90.97 13,041,447 +0.12(+0.13%)
Mar 21, 2023 89.38 91.34 89.19 90.86 12,520,692 +2.42(+2.73%)
Mar 20, 2023 87.62 88.76 87.08 88.44 8,364,835 +0.56(+0.64%)
Mar 17, 2023 87.48 88.43 87.42 87.88 13,528,308 +0.17(+0.19%)
Mar 16, 2023 84.42 87.88 84.29 87.71 13,425,181 +2.99(+3.53%)
Mar 15, 2023 85.21 85.25 83.49 84.72 12,453,314 -2.53(-2.90%)
Mar 14, 2023 86.02 87.58 85.70 87.25 11,359,620 +1.51(+1.77%)
Mar 13, 2023 84.40 86.96 84.34 85.73 12,122,751 +0.48(+0.56%)
Mar 10, 2023 86.02 87.13 85.21 85.25 12,207,962 -1.59(-1.83%)
Mar 09, 2023 87.66 88.62 86.55 86.85 10,590,527 -1.91(-2.15%)
Mar 08, 2023 86.33 88.76 86.12 88.75 9,032,409 +1.93(+2.23%)
Mar 07, 2023 87.89 88.18 86.28 86.82 8,962,045 -0.71(-0.81%)
Mar 06, 2023 88.01 89.24 87.46 87.53 10,190,963 -0.21(-0.23%)
Mar 03, 2023 86.64 87.80 85.87 87.74 11,097,813 +0.74(+0.85%)
Mar 02, 2023 85.64 87.30 85.13 86.99 9,990,189 +0.60(+0.69%)
Mar 01, 2023 87.00 87.98 86.25 86.40 8,355,367 +1.32(+1.55%)
Feb 28, 2023 85.15 86.13 84.91 85.08 7,691,253 -0.22(-0.26%)
Feb 27, 2023 86.67 86.82 85.24 85.30 10,852,710 -0.79(-0.92%)
Feb 24, 2023 86.08 86.13 85.25 86.10 9,023,978 -1.92(-2.19%)
Feb 23, 2023 88.24 89.89 87.41 88.02 15,823,214 +3.18(+3.74%)
Feb 22, 2023 85.74 86.08 84.68 84.84 10,363,932 -0.79(-0.92%)
Feb 21, 2023 86.36 87.38 85.47 85.64 14,322,939 -2.40(-2.73%)
Feb 17, 2023 87.91 88.24 86.91 88.04 11,498,211 -0.70(-0.79%)
Feb 16, 2023 88.90 89.69 87.82 88.74 15,905,816 -1.90(-2.09%)
Feb 15, 2023 90.22 91.54 88.69 90.64 31,143,760 -5.08(-5.31%)
Feb 14, 2023 93.63 96.73 93.04 95.72 15,363,067 +1.81(+1.92%)
Feb 13, 2023 93.29 94.19 92.74 93.91 7,977,160 +0.72(+0.78%)
Feb 10, 2023 93.76 94.29 92.09 93.19 11,780,865 -1.29(-1.37%)
Feb 09, 2023 93.80 96.31 93.43 94.48 17,383,510 +2.35(+2.56%)
Feb 08, 2023 92.85 93.75 92.08 92.12 12,354,025 -0.26(-0.29%)
Feb 07, 2023 89.68 92.53 89.58 92.39 15,601,828 +2.66(+2.96%)
Feb 06, 2023 89.70 89.95 88.66 89.73 12,706,174 -2.77(-2.99%)
Feb 03, 2023 92.87 94.73 92.15 92.50 12,528,709 -1.94(-2.06%)
Feb 02, 2023 94.39 95.27 93.65 94.44 16,141,697 +1.87(+2.02%)
Feb 01, 2023 90.87 93.58 90.45 92.57 17,158,910 +1.96(+2.17%)
Jan 31, 2023 88.92 90.64 87.95 90.61 13,647,240 -0.39(-0.43%)
Jan 30, 2023 90.73 92.09 90.46 91.00 14,404,109 -0.17(-0.18%)
Jan 27, 2023 90.70 91.97 90.13 91.17 13,966,969 -0.15(-0.16%)
Jan 26, 2023 91.74 92.12 90.52 91.31 16,115,110 +1.02(+1.13%)
Jan 25, 2023 90.56 90.87 89.04 90.30 14,457,223 -2.10(-2.27%)
Jan 24, 2023 104.00 104.00 81.53 92.40 11,618,421 -1.07(-1.15%)
Jan 23, 2023 89.66 93.54 89.62 93.47 23,396,964 +4.52(+5.09%)
Jan 20, 2023 87.94 88.95 87.16 88.95 14,621,647 +2.57(+2.98%)
Jan 19, 2023 86.99 87.95 86.24 86.38 13,961,753 -1.05(-1.20%)
Jan 18, 2023 88.41 89.13 87.32 87.42 19,640,864 +0.47(+0.54%)
Jan 17, 2023 84.25 87.68 84.19 86.96 22,345,618 +2.14(+2.52%)
Jan 13, 2023 83.46 85.11 82.96 84.82 21,196,116 -0.20(-0.23%)
Jan 12, 2023 83.02 86.80 82.49 85.01 36,907,876 +5.10(+6.38%)
Jan 11, 2023 79.70 80.02 78.78 79.91 12,068,476 +0.50(+0.63%)
Jan 10, 2023 78.67 79.71 78.62 79.41 10,487,608 +0.94(+1.20%)
Jan 09, 2023 78.72 79.36 78.22 78.47 22,755,744 +2.19(+2.87%)
Jan 06, 2023 74.75 76.94 74.41 76.28 14,065,788 +2.29(+3.09%)
Jan 05, 2023 74.26 74.69 73.62 74.00 10,269,766 -0.58(-0.77%)
Jan 04, 2023 73.28 74.86 72.77 74.57 12,590,873 +2.24(+3.09%)
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.