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

Taiwan Semiconductor ADR (NY: TSM )

201.20 +0.01 (+0.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2022 59.42 60.08 58.92 59.39 11,195,636 -0.44(-0.74%)
Oct 28, 2022 58.63 59.85 57.96 59.83 12,408,602 +1.02(+1.74%)
Oct 27, 2022 59.68 60.25 58.77 58.81 13,485,016 +0.11(+0.18%)
Oct 26, 2022 58.72 59.80 58.31 58.70 14,553,157 -0.29(-0.49%)
Oct 25, 2022 57.85 59.20 57.42 58.99 22,487,814 -0.14(-0.24%)
Oct 24, 2022 58.45 59.45 57.58 59.14 25,972,046 -2.37(-3.86%)
Oct 21, 2022 59.84 61.54 59.84 61.51 14,198,495 +0.16(+0.27%)
Oct 20, 2022 61.51 62.98 61.15 61.34 11,707,749 -0.08(-0.13%)
Oct 19, 2022 60.53 61.86 59.98 61.42 12,831,764 -0.05(-0.08%)
Oct 18, 2022 63.58 63.79 60.57 61.47 17,255,794 -1.14(-1.82%)
Oct 17, 2022 62.70 63.05 61.78 62.61 11,682,685 +0.94(+1.52%)
Oct 14, 2022 64.90 65.08 61.54 61.67 20,161,938 -2.61(-4.05%)
Oct 13, 2022 60.84 67.65 60.13 64.28 37,954,916 +2.42(+3.92%)
Oct 12, 2022 61.36 61.97 61.14 61.86 17,062,246 +0.64(+1.04%)
Oct 11, 2022 61.94 62.63 60.42 61.22 29,741,586 -3.85(-5.92%)
Oct 10, 2022 67.39 67.42 64.65 65.07 16,622,289 -2.23(-3.31%)
Oct 07, 2022 69.29 69.50 67.30 67.30 15,296,392 -4.44(-6.19%)
Oct 06, 2022 71.37 72.29 71.26 71.74 12,223,419 -0.13(-0.17%)
Oct 05, 2022 70.36 72.28 70.03 71.86 14,546,852 +1.61(+2.29%)
Oct 04, 2022 68.31 70.37 68.23 70.25 15,442,976 +3.43(+5.14%)
Oct 03, 2022 65.69 67.12 65.27 66.82 12,376,746 +0.67(+1.01%)
Sep 30, 2022 65.43 67.20 65.36 66.15 10,853,970 -0.69(-1.04%)
Sep 29, 2022 68.04 68.20 66.07 66.84 16,705,960 -2.75(-3.95%)
Sep 28, 2022 68.61 69.75 68.21 69.59 13,412,507 -0.87(-1.23%)
Sep 27, 2022 70.93 71.44 69.81 70.46 12,882,827 +0.02(+0.03%)
Sep 26, 2022 70.89 71.58 70.36 70.44 13,931,007 -0.83(-1.16%)
Sep 23, 2022 71.69 71.77 70.52 71.27 13,147,755 -1.70(-2.33%)
Sep 22, 2022 73.76 74.05 72.71 72.97 11,211,226 -1.46(-1.96%)
Sep 21, 2022 74.85 76.52 74.43 74.43 11,262,960 -0.97(-1.29%)
Sep 20, 2022 74.81 75.68 74.79 75.40 8,501,382 -0.08(-0.10%)
Sep 19, 2022 73.86 75.48 73.85 75.48 10,755,390 +0.33(+0.44%)
Sep 16, 2022 74.40 75.26 74.22 75.15 10,990,975 -0.09(-0.12%)
Sep 15, 2022 75.82 76.46 74.94 75.24 10,915,631 -1.19(-1.56%)
Sep 14, 2022 76.50 76.90 75.77 76.43 9,223,682 +0.82(+1.08%)
Sep 13, 2022 77.16 77.85 75.33 75.61 13,373,881 -3.20(-4.07%)
Sep 12, 2022 78.64 79.15 78.44 78.82 8,236,315 +0.59(+0.76%)
Sep 09, 2022 77.55 78.35 77.46 78.22 7,385,952 +1.24(+1.61%)
Sep 08, 2022 75.80 77.46 75.57 76.98 8,526,932 +0.28(+0.36%)
Sep 07, 2022 75.21 76.92 75.06 76.71 10,258,540 -0.08(-0.10%)
Sep 06, 2022 77.74 77.74 76.29 76.78 13,261,697 -0.83(-1.08%)
Sep 02, 2022 78.24 79.61 77.34 77.62 9,224,494 -0.71(-0.91%)
Sep 01, 2022 78.14 78.51 76.87 78.33 12,054,504 -1.64(-2.05%)
Aug 31, 2022 80.70 81.43 79.69 79.97 9,245,658 +0.54(+0.68%)
Aug 30, 2022 80.38 80.57 78.41 79.43 8,766,667 -0.06(-0.07%)
Aug 29, 2022 80.50 80.90 79.42 79.49 10,044,449 -1.81(-2.23%)
Aug 26, 2022 83.95 84.23 81.21 81.30 9,778,379 -2.72(-3.23%)
Aug 25, 2022 82.83 84.04 82.52 84.02 6,880,996 +1.93(+2.35%)
Aug 24, 2022 82.32 82.63 81.74 82.09 7,384,827 -0.45(-0.55%)
Aug 23, 2022 81.70 83.08 81.54 82.54 8,819,523 +0.76(+0.93%)
Aug 22, 2022 81.94 82.54 81.49 81.78 8,394,064 -1.88(-2.25%)
Aug 19, 2022 84.91 84.99 83.48 83.66 10,008,976 -1.99(-2.32%)
Aug 18, 2022 85.11 86.03 84.83 85.65 11,409,746 +0.07(+0.08%)
Aug 17, 2022 85.39 86.13 84.89 85.58 9,474,760 -0.72(-0.83%)
Aug 16, 2022 87.44 87.64 84.97 86.30 11,012,120 -1.55(-1.77%)
Aug 15, 2022 86.36 88.21 86.35 87.85 16,623,139 +0.68(+0.78%)
Aug 12, 2022 86.04 87.64 86.00 87.17 12,610,625 +1.29(+1.50%)
Aug 11, 2022 86.31 87.31 85.69 85.89 11,628,588 +0.82(+0.96%)
Aug 10, 2022 83.29 85.07 82.81 85.07 11,155,123 +3.32(+4.06%)
Aug 09, 2022 83.41 83.60 81.01 81.75 13,626,404 -2.62(-3.10%)
Aug 08, 2022 85.37 85.48 83.38 84.37 12,634,315 -1.76(-2.04%)
Aug 05, 2022 84.46 87.28 84.44 86.13 13,863,632 +1.30(+1.53%)
Aug 04, 2022 83.47 84.83 83.10 84.83 14,040,212 +1.83(+2.21%)
Aug 03, 2022 82.47 83.25 81.12 83.00 21,655,046 +0.44(+0.53%)
Aug 02, 2022 81.09 83.96 80.75 82.56 16,191,952 -0.25(-0.30%)
Aug 01, 2022 81.84 83.36 80.88 82.81 20,977,106 -2.08(-2.45%)
Jul 29, 2022 84.26 85.59 84.23 84.89 10,804,695 -0.12(-0.15%)
Jul 28, 2022 83.59 85.02 82.94 85.01 11,118,058 +0.94(+1.12%)
Jul 27, 2022 81.85 84.33 81.85 84.07 9,796,079 +3.08(+3.80%)
Jul 26, 2022 81.32 81.74 80.44 80.99 7,270,515 -1.80(-2.18%)
Jul 25, 2022 82.80 83.18 82.16 82.80 6,211,598 -0.02(-0.02%)
Jul 22, 2022 83.86 84.17 82.32 82.82 8,976,443 -1.41(-1.67%)
Jul 21, 2022 83.16 84.23 82.89 84.23 7,434,699 +1.18(+1.42%)
Jul 20, 2022 81.72 83.23 81.66 83.05 12,157,035 +0.39(+0.48%)
Jul 19, 2022 81.55 82.96 81.13 82.65 11,115,357 +2.47(+3.08%)
Jul 18, 2022 82.57 82.59 79.99 80.19 11,829,385 -1.97(-2.39%)
Jul 15, 2022 82.11 82.55 80.56 82.16 14,655,824 +1.88(+2.34%)
Jul 14, 2022 79.58 80.63 77.24 80.27 24,349,136 +2.28(+2.93%)
Jul 13, 2022 76.06 78.40 75.70 77.99 15,313,387 +2.10(+2.77%)
Jul 12, 2022 77.87 78.17 75.73 75.89 10,791,062 -0.01(-0.01%)
Jul 11, 2022 76.53 77.01 75.62 75.90 9,926,663 -2.30(-2.94%)
Jul 08, 2022 76.68 78.83 76.52 78.20 10,427,336 +0.83(+1.07%)
Jul 07, 2022 75.41 77.67 75.16 77.38 16,492,242 +4.88(+6.74%)
Jul 06, 2022 71.28 73.20 70.79 72.49 12,002,762 -0.53(-0.72%)
Jul 05, 2022 71.52 73.06 70.75 73.02 23,199,188 -0.85(-1.16%)
Jul 01, 2022 75.83 76.01 73.09 73.88 20,357,940 -4.56(-5.81%)
Jun 30, 2022 78.15 78.88 76.87 78.43 14,842,959 -1.82(-2.27%)
Jun 29, 2022 81.00 81.18 79.95 80.26 8,317,974 -0.66(-0.82%)
Jun 28, 2022 82.65 83.29 80.92 80.92 8,692,439 -1.46(-1.77%)
Jun 27, 2022 83.39 83.47 82.11 82.38 7,667,798 -0.06(-0.07%)
Jun 24, 2022 80.73 83.04 80.73 82.43 11,121,436 +1.73(+2.14%)
Jun 23, 2022 80.72 80.81 79.40 80.71 10,803,316 -0.76(-0.93%)
Jun 22, 2022 81.21 82.68 81.12 81.46 8,204,435 -1.96(-2.35%)
Jun 21, 2022 82.51 84.19 82.51 83.42 10,013,243 +1.87(+2.29%)
Jun 17, 2022 81.55 82.13 80.54 81.55 10,147,304 +0.46(+0.57%)
Jun 16, 2022 81.76 82.44 80.58 81.09 10,948,126 -3.97(-4.67%)
Jun 15, 2022 83.52 85.71 83.39 85.06 12,302,067 +1.85(+2.23%)
Jun 14, 2022 82.78 83.87 82.35 83.21 10,945,430 +1.57(+1.92%)
Jun 13, 2022 82.13 82.87 81.14 81.65 15,300,408 -2.99(-3.53%)
Jun 10, 2022 86.41 86.58 84.58 84.64 10,963,816 -2.07(-2.39%)
Jun 09, 2022 88.76 89.24 86.66 86.71 8,474,221 -2.50(-2.80%)
Jun 08, 2022 89.71 90.60 88.89 89.21 6,757,536 -0.35(-0.39%)
Jun 07, 2022 88.44 89.58 87.58 89.56 7,708,161 +0.70(+0.78%)
Jun 06, 2022 90.67 91.18 88.63 88.86 9,890,610 -0.63(-0.70%)
Jun 03, 2022 90.06 90.27 88.66 89.49 9,573,795 -2.45(-2.67%)
Jun 02, 2022 89.70 91.97 89.35 91.95 6,635,425 +1.52(+1.68%)
Jun 01, 2022 91.24 91.97 89.55 90.43 6,507,045 -0.53(-0.58%)
May 31, 2022 91.18 91.90 90.20 90.95 10,077,675 +1.46(+1.63%)
May 27, 2022 88.40 89.54 88.31 89.49 6,579,102 +2.64(+3.04%)
May 26, 2022 85.33 87.20 84.98 86.85 10,228,395 +0.56(+0.65%)
May 25, 2022 85.26 86.77 84.98 86.29 9,543,227 +1.61(+1.90%)
May 24, 2022 85.44 85.70 84.48 84.67 9,205,173 -2.65(-3.04%)
May 23, 2022 86.87 87.72 86.52 87.33 7,250,115 +0.69(+0.79%)
May 20, 2022 88.80 88.80 84.78 86.64 10,939,817 +0.54(+0.63%)
May 19, 2022 85.74 87.90 85.47 86.10 8,108,447 -0.31(-0.35%)
May 18, 2022 87.87 88.98 86.25 86.40 10,064,579 -2.66(-2.99%)
May 17, 2022 89.04 89.23 88.16 89.06 8,033,199 +2.78(+3.22%)
May 16, 2022 85.77 87.20 85.42 86.29 7,049,781 -0.52(-0.60%)
May 13, 2022 84.82 87.19 84.14 86.81 11,714,982 +3.12(+3.73%)
May 12, 2022 82.29 84.19 81.50 83.69 12,139,489 -0.13(-0.16%)
May 11, 2022 84.82 86.44 83.80 83.82 12,080,083 -0.94(-1.11%)
May 10, 2022 85.91 86.17 84.07 84.77 12,248,441 +1.45(+1.74%)
May 09, 2022 85.84 86.08 83.04 83.32 11,972,739 -4.13(-4.73%)
May 06, 2022 87.23 88.64 86.15 87.45 8,324,573 -0.50(-0.56%)
May 05, 2022 89.75 90.08 87.06 87.95 12,865,432 -3.66(-4.00%)
May 04, 2022 89.63 91.69 87.72 91.61 9,514,365 +2.25(+2.52%)
May 03, 2022 88.55 89.76 88.29 89.36 9,963,805 -0.12(-0.14%)
May 02, 2022 88.28 89.97 87.08 89.48 8,645,672 +0.79(+0.89%)
Apr 29, 2022 88.93 91.23 88.54 88.69 11,137,305 -2.19(-2.40%)
Apr 28, 2022 87.96 91.81 87.59 90.88 15,897,529 +4.73(+5.50%)
Apr 27, 2022 87.65 88.46 86.11 86.14 16,601,198 -2.40(-2.71%)
Apr 26, 2022 90.61 90.69 88.54 88.54 14,851,137 -3.31(-3.61%)
Apr 25, 2022 90.71 91.89 90.14 91.85 11,172,809 +0.53(+0.59%)
Apr 22, 2022 92.60 93.33 91.01 91.32 12,206,892 -1.89(-2.03%)
Apr 21, 2022 95.20 96.06 92.97 93.21 13,938,673 -1.29(-1.36%)
Apr 20, 2022 95.82 96.39 94.39 94.49 9,003,298 -0.42(-0.44%)
Apr 19, 2022 93.95 94.91 93.25 94.91 10,581,905 +0.65(+0.69%)
Apr 18, 2022 93.48 95.29 93.02 94.27 10,762,906 +0.39(+0.42%)
Apr 14, 2022 99.26 99.73 93.85 93.87 18,680,562 -3.00(-3.09%)
Apr 13, 2022 95.25 97.56 94.96 96.87 16,502,992 +3.87(+4.17%)
Apr 12, 2022 95.44 95.58 93.00 93.00 13,923,395 -0.12(-0.13%)
Apr 11, 2022 93.74 93.89 92.49 93.12 13,071,496 -1.64(-1.73%)
Apr 08, 2022 96.03 96.11 94.60 94.76 12,360,061 -1.17(-1.22%)
Apr 07, 2022 95.84 96.61 95.11 95.94 13,023,208 -0.63(-0.65%)
Apr 06, 2022 95.84 97.48 95.17 96.57 15,611,109 -1.26(-1.29%)
Apr 05, 2022 99.71 99.83 97.45 97.83 12,876,969 -2.19(-2.19%)
Apr 04, 2022 99.28 100.75 98.57 100.01 9,512,367 +1.91(+1.95%)
Apr 01, 2022 100.95 101.12 97.55 98.10 12,662,730 -1.40(-1.41%)
Mar 31, 2022 102.08 102.26 99.44 99.50 13,639,905 -2.36(-2.31%)
Mar 30, 2022 102.87 104.35 101.65 101.86 16,188,441 -2.41(-2.31%)
Mar 29, 2022 103.00 104.75 101.92 104.27 14,743,343 +2.79(+2.75%)
Mar 28, 2022 100.80 101.85 99.84 101.48 8,537,127 -0.38(-0.38%)
Mar 25, 2022 102.78 103.06 101.01 101.86 7,788,998 -1.14(-1.10%)
Mar 24, 2022 101.91 103.06 101.00 103.00 11,350,087 +2.45(+2.44%)
Mar 23, 2022 101.64 103.26 100.55 100.55 13,520,924 -1.61(-1.58%)
Mar 22, 2022 101.54 103.03 101.39 102.16 10,895,673 +0.11(+0.11%)
Mar 21, 2022 101.85 102.33 100.33 102.04 10,858,914 +0.19(+0.19%)
Mar 18, 2022 100.89 102.16 100.11 101.85 10,706,526 +0.22(+0.22%)
Mar 17, 2022 100.93 101.67 99.97 101.63 8,419,723 +0.76(+0.76%)
Mar 16, 2022 98.29 100.97 98.12 100.87 21,313,846 +3.90(+4.03%)
Mar 15, 2022 93.11 97.01 92.72 96.97 14,114,070 +2.65(+2.81%)
Mar 14, 2022 96.42 96.75 94.10 94.32 18,901,374 -2.00(-2.08%)
Mar 11, 2022 100.07 100.07 96.22 96.32 19,073,792 -2.42(-2.45%)
Mar 10, 2022 98.96 97.37 98.74 12,430,197 -0.94(-0.94%)
Mar 09, 2022 99.26 100.41 97.60 99.68 15,104,285 +4.70(+4.95%)
Mar 08, 2022 95.18 97.93 93.67 94.98 26,989,376 +0.67(+0.72%)
Mar 07, 2022 98.11 98.87 94.08 94.31 30,946,454 -5.48(-5.49%)
Mar 04, 2022 101.63 102.69 98.59 99.79 23,561,758 -3.54(-3.43%)
Mar 03, 2022 104.39 104.48 102.20 103.33 11,391,365 -0.78(-0.75%)
Mar 02, 2022 102.96 104.45 102.45 104.11 14,032,403 +1.48(+1.44%)
Mar 01, 2022 104.48 105.53 101.68 102.63 21,442,360 +0.99(+0.97%)
Feb 28, 2022 103.88 104.26 99.73 101.64 27,739,544 -4.01(-3.79%)
Feb 25, 2022 106.65 105.73 104.49 105.65 15,012,415 -0.62(-0.58%)
Feb 24, 2022 102.58 106.36 99.14 106.27 28,966,918 -3.82(-3.47%)
Feb 23, 2022 112.60 113.44 109.95 110.08 8,526,522 -0.96(-0.86%)
Feb 22, 2022 111.60 113.37 109.91 111.04 10,306,787 -2.28(-2.01%)
Feb 18, 2022 113.32 0 -0.43(-0.38%)
Feb 17, 2022 116.34 116.59 113.64 113.75 8,392,849 -3.65(-3.11%)
Feb 16, 2022 116.96 118.05 115.47 117.40 6,047,627 -0.87(-0.74%)
Feb 15, 2022 115.89 118.36 115.36 118.27 9,737,648 +4.51(+3.97%)
Feb 14, 2022 113.93 115.45 112.08 113.76 8,505,608 -1.18(-1.02%)
Feb 11, 2022 119.20 120.23 114.41 114.94 10,365,952 -3.51(-2.97%)
Feb 10, 2022 118.54 122.20 118.12 118.45 11,014,697 -0.77(-0.65%)
Feb 09, 2022 118.61 119.25 116.60 119.22 11,574,446 +1.72(+1.46%)
Feb 08, 2022 115.88 117.63 115.52 117.50 7,400,538 +1.33(+1.14%)
Feb 07, 2022 116.41 117.87 115.76 116.17 6,905,896 +1.23(+1.07%)
Feb 04, 2022 114.39 115.72 113.40 114.95 6,046,743 +1.12(+0.98%)
Feb 03, 2022 115.35 113.27 113.83 10,446,463 -4.09(-3.47%)
Feb 02, 2022 119.89 120.12 116.40 117.92 8,991,422 +1.05(+0.89%)
Feb 01, 2022 116.73 117.05 114.07 116.87 7,302,767 +0.40(+0.34%)
Jan 31, 2022 113.52 116.61 116.47 10,724,135 +4.77(+4.27%)
Jan 28, 2022 112.75 113.60 108.46 111.71 14,746,027 +1.17(+1.06%)
Jan 27, 2022 117.78 117.91 110.21 110.54 19,560,072 -6.36(-5.44%)
Jan 26, 2022 119.09 120.31 116.02 116.90 14,298,326 +0.57(+0.49%)
Jan 25, 2022 119.19 119.50 115.59 116.33 11,953,817 -3.31(-2.76%)
Jan 24, 2022 117.56 119.74 114.10 119.64 17,986,234 +1.36(+1.15%)
Jan 21, 2022 120.70 121.56 118.03 118.28 16,396,774 -3.61(-2.96%)
Jan 20, 2022 125.30 126.09 121.77 121.89 11,993,369 -2.55(-2.05%)
Jan 19, 2022 127.86 129.08 124.37 124.44 11,730,614 -2.68(-2.11%)
Jan 18, 2022 129.89 130.29 126.60 127.11 15,994,254 -6.49(-4.86%)
Jan 14, 2022 133.60 0 +1.40(+1.06%)
Jan 13, 2022 133.69 137.72 131.95 132.20 54,689,008 +6.61(+5.26%)
Jan 12, 2022 123.95 144.28 123.68 125.59 17,222,830 +2.91(+2.37%)
Jan 11, 2022 120.19 123.05 119.20 122.69 12,751,919 +3.95(+3.33%)
Jan 10, 2022 118.83 119.55 117.07 118.74 12,447,882 +1.43(+1.22%)
Jan 07, 2022 120.20 120.76 117.12 117.30 22,371,022 -4.72(-3.87%)
Jan 06, 2022 120.63 122.53 118.55 122.02 17,092,854 +1.34(+1.11%)
Jan 05, 2022 124.15 124.31 120.51 120.68 18,798,052 -6.02(-4.75%)
Jan 04, 2022 124.30 128.70 123.76 126.70 26,872,732 +4.37(+3.57%)
Jan 03, 2022 117.90 123.08 117.78 122.34 19,574,346 +8.06(+7.06%)
Dec 31, 2021 115.26 115.64 114.19 114.27 4,093,641 -0.10(-0.09%)
Dec 30, 2021 114.93 115.45 114.16 114.38 4,398,581 -0.94(-0.82%)
Dec 29, 2021 115.69 116.97 114.90 115.32 6,154,211 -0.62(-0.53%)
Dec 28, 2021 117.19 117.45 115.75 115.93 6,655,037 -0.61(-0.52%)
Dec 27, 2021 115.14 117.07 115.12 116.54 6,643,442 +1.92(+1.67%)
Dec 23, 2021 114.89 115.68 113.83 114.62 6,856,670 -0.59(-0.51%)
Dec 22, 2021 111.05 115.34 110.97 115.21 9,776,352 +3.67(+3.29%)
Dec 21, 2021 110.24 111.60 109.30 111.55 6,450,187 +2.38(+2.18%)
Dec 20, 2021 110.10 110.77 108.19 109.17 7,342,954 -1.31(-1.19%)
Dec 17, 2021 110.45 111.59 110.11 110.48 12,444,699 -0.24(-0.21%)
Dec 16, 2021 114.30 114.69 110.31 110.72 9,586,144 -3.17(-2.78%)
Dec 15, 2021 110.47 113.99 110.18 113.89 7,061,876 +3.89(+3.53%)
Dec 14, 2021 109.19 110.65 109.02 110.00 6,623,804 -0.12(-0.11%)
Dec 13, 2021 112.43 112.59 110.09 110.12 6,182,818 -2.56(-2.28%)
Dec 10, 2021 113.51 114.25 112.37 112.69 6,315,626 -0.35(-0.31%)
Dec 09, 2021 114.62 115.48 113.03 113.03 6,447,799 -2.17(-1.89%)
Dec 08, 2021 115.05 115.61 113.61 115.21 6,120,446 -0.49(-0.43%)
Dec 07, 2021 114.02 115.95 113.75 115.70 7,882,237 +3.01(+2.67%)
Dec 06, 2021 112.46 113.03 110.27 112.69 6,003,777 -0.18(-0.16%)
Dec 03, 2021 114.45 115.26 111.60 112.87 8,257,850 -2.24(-1.95%)
Dec 02, 2021 113.84 116.72 113.53 115.12 8,897,356 +1.01(+0.89%)
Dec 01, 2021 112.77 116.83 112.77 114.10 13,663,992 +3.29(+2.97%)
Nov 30, 2021 111.71 113.67 109.50 110.81 11,174,803 -2.02(-1.79%)
Nov 29, 2021 111.96 113.39 111.52 112.83 8,064,542 +2.07(+1.87%)
Nov 26, 2021 111.14 112.60 110.22 110.75 7,153,935 -3.42(-3.00%)
Nov 24, 2021 113.51 114.33 111.99 114.18 7,392,584 -0.61(-0.54%)
Nov 23, 2021 116.08 116.53 113.05 114.79 11,600,463 -3.21(-2.72%)
Nov 22, 2021 116.82 121.16 116.54 118.00 16,996,086 +0.46(+0.39%)
Nov 19, 2021 115.43 118.05 115.42 117.54 9,595,509 +0.82(+0.71%)
Nov 18, 2021 113.48 116.76 116.49 116.71 13,988,763 +4.09(+3.64%)
Nov 17, 2021 111.62 113.08 111.15 112.62 6,751,294 +0.93(+0.83%)
Nov 16, 2021 111.32 111.97 110.82 111.69 5,740,438 -0.04(-0.03%)
Nov 15, 2021 112.86 113.17 111.15 111.73 5,449,439 -0.54(-0.48%)
Nov 12, 2021 111.98 112.39 110.92 112.27 7,358,697 +0.47(+0.42%)
Nov 11, 2021 112.81 113.95 111.43 111.80 7,390,404 +0.23(+0.21%)
Nov 10, 2021 113.13 111.56 9,611,428 -3.63(-3.15%)
Nov 09, 2021 114.69 116.60 113.67 115.19 11,488,577 +0.82(+0.72%)
Nov 08, 2021 111.98 115.64 110.72 114.37 16,663,763 +2.94(+2.64%)
Nov 05, 2021 111.78 113.06 109.96 111.43 9,163,916 +0.01(+0.01%)
Nov 04, 2021 107.24 111.47 106.33 111.42 15,509,160 +3.58(+3.32%)
Nov 03, 2021 107.30 107.93 106.63 107.84 6,415,632 -0.09(-0.09%)
Nov 02, 2021 107.44 108.59 107.40 107.94 4,735,082 -0.01(-0.01%)
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.