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

Taiwan Semiconductor ADR (NY: TSM )

172.78 +0.34 (+0.19%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 13, 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 (%)
Apr 29, 2022 89.20 91.51 88.81 88.96 11,103,086 -2.19(-2.40%)
Apr 28, 2022 88.23 92.10 87.86 91.16 15,848,685 +4.75(+5.50%)
Apr 27, 2022 87.92 88.74 86.37 86.41 16,550,191 -2.40(-2.71%)
Apr 26, 2022 90.89 90.97 88.81 88.81 14,805,508 -3.32(-3.61%)
Apr 25, 2022 90.99 92.17 90.42 92.13 11,138,481 +0.54(+0.59%)
Apr 22, 2022 92.89 93.62 91.29 91.60 12,169,387 -1.90(-2.03%)
Apr 21, 2022 95.49 96.36 93.25 93.49 13,895,847 -1.29(-1.36%)
Apr 20, 2022 96.12 96.69 94.68 94.79 8,975,636 -0.42(-0.44%)
Apr 19, 2022 94.24 95.21 93.54 95.21 10,549,392 +0.65(+0.69%)
Apr 18, 2022 93.77 95.58 93.31 94.56 10,729,837 +0.39(+0.42%)
Apr 14, 2022 99.56 100.04 94.13 94.16 18,623,168 -3.01(-3.09%)
Apr 13, 2022 95.54 97.86 95.25 97.17 16,452,287 +3.89(+4.17%)
Apr 12, 2022 95.73 95.88 93.28 93.28 13,880,616 -0.12(-0.13%)
Apr 11, 2022 94.03 94.18 92.78 93.41 13,031,334 -1.65(-1.73%)
Apr 08, 2022 96.33 96.40 94.89 95.05 12,322,085 -1.18(-1.22%)
Apr 07, 2022 96.14 96.91 95.40 96.23 12,983,195 -0.63(-0.65%)
Apr 06, 2022 96.14 97.78 95.47 96.86 15,563,144 -1.26(-1.29%)
Apr 05, 2022 100.02 100.14 97.75 98.13 12,837,405 -2.19(-2.19%)
Apr 04, 2022 99.58 101.07 98.87 100.32 9,483,141 +1.91(+1.95%)
Apr 01, 2022 101.26 101.43 97.85 98.40 12,623,824 -1.41(-1.41%)
Mar 31, 2022 102.40 102.58 99.74 99.81 13,597,997 -2.36(-2.31%)
Mar 30, 2022 103.19 104.67 101.97 102.18 16,138,702 -2.41(-2.31%)
Mar 29, 2022 103.31 105.07 102.23 104.59 14,698,045 +2.80(+2.75%)
Mar 28, 2022 101.11 102.17 100.15 101.79 8,510,897 -0.38(-0.37%)
Mar 25, 2022 103.09 103.37 101.32 102.18 7,765,066 -1.14(-1.10%)
Mar 24, 2022 102.22 103.37 101.31 103.31 11,315,214 +2.46(+2.44%)
Mar 23, 2022 101.96 103.57 100.86 100.86 13,479,381 -1.62(-1.58%)
Mar 22, 2022 101.85 103.35 101.70 102.47 10,862,197 +0.11(+0.11%)
Mar 21, 2022 102.17 102.64 100.64 102.36 10,825,550 +0.19(+0.19%)
Mar 18, 2022 101.20 102.47 100.42 102.17 10,673,630 +0.22(+0.22%)
Mar 17, 2022 101.24 101.98 100.28 101.95 8,393,853 +0.77(+0.76%)
Mar 16, 2022 98.60 101.28 98.42 101.18 21,248,360 +3.90(+4.01%)
Mar 15, 2022 93.41 97.33 93.02 97.28 14,068,713 +2.66(+2.81%)
Mar 14, 2022 96.74 97.06 94.40 94.62 18,840,630 -2.01(-2.08%)
Mar 11, 2022 100.39 100.39 96.53 96.63 19,012,496 -2.43(-2.45%)
Mar 10, 2022 99.28 97.69 99.06 12,390,251 -0.94(-0.94%)
Mar 09, 2022 99.58 100.74 97.92 100.00 15,055,745 +4.72(+4.95%)
Mar 08, 2022 95.49 98.25 93.97 95.29 26,902,642 +0.68(+0.72%)
Mar 07, 2022 98.42 99.18 94.39 94.61 30,847,004 -5.50(-5.49%)
Mar 04, 2022 101.96 103.03 98.91 100.11 23,486,038 -3.55(-3.43%)
Mar 03, 2022 104.73 104.82 102.53 103.66 11,354,757 -0.78(-0.75%)
Mar 02, 2022 103.29 104.79 102.78 104.44 13,987,308 +1.49(+1.44%)
Mar 01, 2022 104.82 105.87 102.00 102.96 21,373,452 +0.99(+0.97%)
Feb 28, 2022 104.22 104.60 100.05 101.97 27,650,398 -4.02(-3.79%)
Feb 25, 2022 107.00 106.07 104.83 105.99 14,964,170 -0.62(-0.58%)
Feb 24, 2022 102.91 106.70 99.46 106.61 28,873,828 -3.83(-3.47%)
Feb 23, 2022 112.96 113.80 110.31 110.44 8,499,121 -0.96(-0.86%)
Feb 22, 2022 111.96 113.73 110.27 111.40 10,273,665 -2.29(-2.01%)
Feb 18, 2022 113.69 0 -0.43(-0.38%)
Feb 17, 2022 116.72 116.97 114.01 114.12 8,365,877 -3.66(-3.11%)
Feb 16, 2022 117.34 118.43 115.84 117.78 6,028,192 -0.88(-0.74%)
Feb 15, 2022 116.26 118.74 115.74 118.65 9,706,355 +4.53(+3.97%)
Feb 14, 2022 114.30 115.82 112.44 114.13 8,478,274 -1.18(-1.02%)
Feb 11, 2022 119.58 120.61 114.77 115.31 10,332,639 -3.53(-2.97%)
Feb 10, 2022 118.92 122.60 118.50 118.83 10,979,300 -0.77(-0.65%)
Feb 09, 2022 119.00 119.63 116.97 119.61 11,537,250 +1.73(+1.46%)
Feb 08, 2022 116.25 118.01 115.89 117.88 7,376,755 +1.33(+1.14%)
Feb 07, 2022 116.78 118.25 116.14 116.55 6,883,703 +1.23(+1.07%)
Feb 04, 2022 114.76 116.09 113.76 115.32 6,027,311 +1.12(+0.99%)
Feb 03, 2022 115.73 113.63 114.19 10,412,892 -4.11(-3.47%)
Feb 02, 2022 120.28 120.51 116.78 118.30 8,962,527 +1.05(+0.89%)
Feb 01, 2022 117.11 117.43 114.44 117.25 7,279,298 +0.40(+0.34%)
Jan 31, 2022 113.89 116.98 116.85 10,689,671 +4.78(+4.27%)
Jan 28, 2022 113.11 113.96 108.81 112.07 14,698,638 +1.17(+1.06%)
Jan 27, 2022 118.16 118.29 110.56 110.89 19,497,212 -6.39(-5.44%)
Jan 26, 2022 119.47 120.70 116.39 117.28 14,252,376 +0.57(+0.49%)
Jan 25, 2022 119.58 119.89 115.97 116.71 11,915,402 -3.32(-2.76%)
Jan 24, 2022 117.94 120.13 114.47 120.02 17,928,434 +1.36(+1.15%)
Jan 21, 2022 121.09 121.95 118.41 118.66 16,344,080 -3.62(-2.96%)
Jan 20, 2022 125.70 126.49 122.16 122.28 11,954,827 -2.55(-2.05%)
Jan 19, 2022 128.28 129.50 124.77 124.84 11,692,916 -2.69(-2.11%)
Jan 18, 2022 130.31 130.72 127.01 127.52 15,942,854 -6.51(-4.86%)
Jan 14, 2022 134.03 0 +1.40(+1.06%)
Jan 13, 2022 134.12 138.17 132.37 132.63 54,513,260 +6.63(+5.26%)
Jan 12, 2022 124.35 144.74 124.08 126.00 17,167,482 +2.92(+2.37%)
Jan 11, 2022 120.58 123.44 119.58 123.08 12,710,939 +3.96(+3.33%)
Jan 10, 2022 119.21 119.94 117.45 119.12 12,407,879 +1.44(+1.22%)
Jan 07, 2022 120.59 121.15 117.50 117.68 22,299,130 -4.74(-3.87%)
Jan 06, 2022 121.02 122.92 118.93 122.42 17,037,924 +1.34(+1.11%)
Jan 05, 2022 124.55 124.71 120.90 121.07 18,737,642 -6.04(-4.75%)
Jan 04, 2022 124.70 129.11 124.16 127.11 26,786,374 +4.38(+3.57%)
Jan 03, 2022 118.28 123.48 118.16 122.73 19,511,440 +8.09(+7.06%)
Dec 31, 2021 115.63 116.01 114.55 114.64 4,080,485 -0.11(-0.09%)
Dec 30, 2021 115.30 115.82 114.53 114.75 4,384,445 -0.94(-0.82%)
Dec 29, 2021 116.06 117.35 115.27 115.69 6,134,433 -0.62(-0.53%)
Dec 28, 2021 117.56 117.83 116.13 116.31 6,633,650 -0.61(-0.52%)
Dec 27, 2021 115.51 117.45 115.49 116.92 6,622,093 +1.92(+1.67%)
Dec 23, 2021 115.26 116.05 114.19 114.99 6,834,635 -0.59(-0.51%)
Dec 22, 2021 111.41 115.72 111.32 115.58 9,744,934 +3.68(+3.29%)
Dec 21, 2021 110.60 111.96 109.66 111.91 6,429,458 +2.38(+2.17%)
Dec 20, 2021 110.46 111.12 108.54 109.52 7,319,356 -1.31(-1.19%)
Dec 17, 2021 110.81 111.95 110.47 110.84 12,404,706 -0.24(-0.21%)
Dec 16, 2021 114.67 115.06 110.66 111.08 9,555,338 -3.18(-2.78%)
Dec 15, 2021 110.83 114.36 110.53 114.25 7,039,240 +3.90(+3.53%)
Dec 14, 2021 109.55 111.01 109.36 110.35 6,602,571 -0.12(-0.11%)
Dec 13, 2021 112.79 112.95 110.45 110.47 6,162,999 -2.57(-2.28%)
Dec 10, 2021 113.87 114.62 112.73 113.05 6,295,382 -0.35(-0.31%)
Dec 09, 2021 114.99 115.86 113.39 113.40 6,427,131 -2.18(-1.89%)
Dec 08, 2021 115.42 115.98 113.98 115.58 6,100,827 -0.49(-0.42%)
Dec 07, 2021 114.39 116.32 114.12 116.07 7,856,971 +3.02(+2.67%)
Dec 06, 2021 112.82 113.40 110.63 113.06 5,984,532 -0.18(-0.16%)
Dec 03, 2021 114.82 115.63 111.96 113.24 8,231,380 -2.25(-1.95%)
Dec 02, 2021 114.20 117.10 113.89 115.49 8,868,836 +1.02(+0.89%)
Dec 01, 2021 113.13 117.20 113.13 114.47 13,620,192 +3.30(+2.97%)
Nov 30, 2021 112.07 114.03 109.85 111.17 11,138,983 -2.02(-1.79%)
Nov 29, 2021 112.32 113.76 111.88 113.19 8,038,692 +2.08(+1.87%)
Nov 26, 2021 111.50 112.96 110.57 111.11 7,131,003 -3.44(-3.00%)
Nov 24, 2021 113.87 114.70 112.35 114.55 7,368,887 -0.62(-0.54%)
Nov 23, 2021 116.45 116.91 113.42 115.16 11,563,278 -3.22(-2.72%)
Nov 22, 2021 117.19 121.55 116.92 118.38 16,941,606 +0.46(+0.39%)
Nov 19, 2021 115.80 118.43 115.79 117.92 9,564,751 +0.83(+0.70%)
Nov 18, 2021 113.84 117.14 116.86 117.09 13,943,922 +4.11(+3.64%)
Nov 17, 2021 111.97 113.45 111.51 112.98 6,729,653 +0.93(+0.83%)
Nov 16, 2021 111.68 112.33 111.18 112.05 5,722,037 -0.04(-0.03%)
Nov 15, 2021 113.23 113.53 111.51 112.09 5,431,971 -0.54(-0.48%)
Nov 12, 2021 112.34 112.75 111.28 112.63 7,335,109 +0.47(+0.42%)
Nov 11, 2021 113.17 114.31 111.78 112.16 7,366,714 +0.23(+0.21%)
Nov 10, 2021 113.49 111.92 9,580,619 -3.64(-3.15%)
Nov 09, 2021 115.06 116.98 114.03 115.56 11,451,751 +0.83(+0.72%)
Nov 08, 2021 112.34 116.01 111.07 114.74 16,610,348 +2.95(+2.64%)
Nov 05, 2021 112.14 113.43 110.31 111.78 9,134,541 +0.01(+0.01%)
Nov 04, 2021 107.58 111.83 106.67 111.78 15,459,445 +3.59(+3.32%)
Nov 03, 2021 107.65 108.27 106.97 108.19 6,395,067 -0.09(-0.09%)
Nov 02, 2021 107.79 108.94 107.74 108.28 4,719,903 -0.01(-0.01%)
Nov 01, 2021 107.78 108.41 108.32 108.29 5,221,388 +0.40(+0.37%)
Oct 29, 2021 108.25 108.36 107.44 107.89 7,501,922 -2.19(-1.99%)
Oct 28, 2021 107.86 110.10 107.74 110.09 6,021,725 +2.14(+1.99%)
Oct 27, 2021 108.21 109.19 107.90 107.94 5,683,147 -0.41(-0.38%)
Oct 26, 2021 109.07 108.35 5,112,757 +0.51(+0.48%)
Oct 25, 2021 108.56 108.70 107.33 107.84 7,020,290 -0.56(-0.52%)
Oct 22, 2021 110.31 111.17 108.40 108.40 6,621,129 -1.95(-1.77%)
Oct 21, 2021 109.14 110.41 108.76 110.35 4,888,527 +0.66(+0.61%)
Oct 20, 2021 110.91 111.05 109.65 109.69 9,385,029 -1.30(-1.17%)
Oct 19, 2021 109.89 111.01 109.73 110.99 5,695,457 +1.54(+1.40%)
Oct 18, 2021 107.63 109.46 107.63 109.45 7,136,859 +0.46(+0.42%)
Oct 15, 2021 108.92 109.08 107.19 109.00 12,180,785 +2.18(+2.04%)
Oct 14, 2021 108.31 108.88 105.48 106.81 17,834,890 +2.45(+2.35%)
Oct 13, 2021 103.74 104.43 103.39 104.36 8,257,450 +0.74(+0.71%)
Oct 12, 2021 104.83 105.36 103.01 103.62 9,784,778 -1.01(-0.96%)
Oct 11, 2021 104.46 106.01 104.29 104.63 5,603,199 +0.21(+0.20%)
Oct 08, 2021 105.31 105.40 103.92 104.42 5,420,215 -0.75(-0.71%)
Oct 07, 2021 105.33 106.01 104.85 105.17 8,235,960 +1.41(+1.36%)
Oct 06, 2021 102.90 103.93 102.09 103.76 7,952,618 +0.08(+0.07%)
Oct 05, 2021 104.19 104.72 103.64 103.68 8,467,212 +0.23(+0.22%)
Oct 04, 2021 105.33 105.74 102.98 103.45 8,971,877 -2.41(-2.28%)
Oct 01, 2021 106.28 106.57 104.67 105.86 5,601,217 -0.08(-0.08%)
Sep 30, 2021 106.69 107.55 106.01 105.95 6,780,447 +0.03(+0.03%)
Sep 29, 2021 106.57 107.09 105.35 105.92 6,871,014 -0.27(-0.25%)
Sep 28, 2021 108.49 109.17 106.17 106.19 10,310,618 -4.03(-3.66%)
Sep 27, 2021 109.79 110.62 109.14 110.22 5,475,388 +0.48(+0.44%)
Sep 24, 2021 110.08 110.61 109.63 109.73 4,695,635 -0.52(-0.47%)
Sep 23, 2021 111.00 111.00 109.69 110.26 5,777,481 +0.30(+0.28%)
Sep 22, 2021 109.35 110.31 109.04 109.95 5,632,351 +0.86(+0.79%)
Sep 21, 2021 109.75 109.95 108.70 109.09 8,650,020 +0.25(+0.23%)
Sep 20, 2021 109.32 110.09 107.75 108.84 9,463,997 -2.89(-2.59%)
Sep 17, 2021 114.05 114.32 111.68 111.74 11,306,644 -2.88(-2.52%)
Sep 16, 2021 113.87 114.94 113.26 114.62 7,690,782 -0.21(-0.18%)
Sep 15, 2021 115.68 115.69 114.24 114.83 5,888,749 -1.50(-1.29%)
Sep 14, 2021 116.84 116.84 115.68 116.33 5,405,862 -0.50(-0.43%)
Sep 13, 2021 116.19 117.29 115.49 116.83 7,004,708 +0.62(+0.53%)
Sep 10, 2021 116.27 117.51 116.14 116.22 5,464,050 +0.27(+0.24%)
Sep 09, 2021 115.48 116.71 115.19 115.94 5,390,233 +0.75(+0.65%)
Sep 08, 2021 116.22 116.38 114.58 115.20 8,443,891 -2.66(-2.25%)
Sep 07, 2021 117.78 118.40 117.09 117.85 10,307,717 +0.69(+0.59%)
Sep 03, 2021 114.91 117.65 114.60 117.16 10,972,250 +3.00(+2.63%)
Sep 02, 2021 114.30 114.73 113.85 114.16 7,267,437 +0.31(+0.27%)
Sep 01, 2021 113.61 114.70 113.00 113.85 9,102,875 +1.37(+1.22%)
Aug 31, 2021 113.42 114.17 112.18 112.48 8,909,963 +0.02(+0.02%)
Aug 30, 2021 112.35 112.94 111.97 112.46 6,806,196 +0.47(+0.42%)
Aug 27, 2021 111.83 112.73 111.23 111.98 7,224,331 +0.37(+0.33%)
Aug 26, 2021 111.50 111.96 109.96 111.62 10,439,669 +1.01(+0.91%)
Aug 25, 2021 109.36 112.64 109.26 110.61 23,395,692 +4.65(+4.39%)
Aug 24, 2021 105.68 106.86 105.66 105.95 7,104,680 +1.09(+1.04%)
Aug 23, 2021 104.04 105.22 103.27 104.87 10,081,761 +2.69(+2.63%)
Aug 20, 2021 103.15 103.69 101.83 102.18 13,843,771 -2.27(-2.17%)
Aug 19, 2021 103.02 104.88 101.77 104.45 12,850,407 +0.07(+0.06%)
Aug 18, 2021 105.61 106.80 104.32 104.39 9,696,907 -0.62(-0.59%)
Aug 17, 2021 107.49 107.60 104.67 105.01 14,168,458 -3.33(-3.07%)
Aug 16, 2021 108.78 109.14 107.83 108.34 5,754,171 -0.82(-0.75%)
Aug 13, 2021 108.75 109.18 108.20 109.16 4,860,026 -0.19(-0.17%)
Aug 12, 2021 109.21 109.58 108.16 109.35 6,715,471 -0.27(-0.25%)
Aug 11, 2021 110.10 110.85 108.88 109.62 4,749,221 -0.35(-0.32%)
Aug 10, 2021 112.00 112.51 107.82 109.97 5,429,472 -1.76(-1.57%)
Aug 09, 2021 111.92 112.27 110.88 111.73 4,528,174 +0.01(+0.01%)
Aug 06, 2021 111.87 112.09 111.00 111.72 4,590,912 -0.95(-0.85%)
Aug 05, 2021 112.53 112.69 111.78 112.67 4,707,302 +0.45(+0.40%)
Aug 04, 2021 111.93 112.99 111.79 112.22 4,500,243 +0.31(+0.28%)
Aug 03, 2021 110.87 112.13 110.43 111.91 6,213,996 +1.47(+1.33%)
Aug 02, 2021 111.05 111.88 110.26 110.44 6,373,725 +0.21(+0.19%)
Jul 30, 2021 109.16 110.97 108.87 110.24 6,859,184 +0.46(+0.42%)
Jul 29, 2021 109.63 110.68 109.26 109.77 8,103,031 +1.02(+0.94%)
Jul 28, 2021 107.69 109.17 107.63 108.75 7,214,603 +1.45(+1.35%)
Jul 27, 2021 108.99 109.06 105.89 107.31 11,771,291 -1.99(-1.82%)
Jul 26, 2021 109.43 109.73 108.56 109.30 6,811,059 -1.08(-0.98%)
Jul 23, 2021 111.19 111.19 109.00 110.38 6,109,267 +0.22(+0.20%)
Jul 22, 2021 111.61 111.61 109.83 110.16 6,075,414 -1.24(-1.11%)
Jul 21, 2021 109.85 111.40 109.57 111.40 5,883,745 +1.39(+1.26%)
Jul 20, 2021 109.52 110.45 108.15 110.01 7,519,109 +0.99(+0.91%)
Jul 19, 2021 107.66 109.27 107.01 109.02 9,764,779 -0.37(-0.34%)
Jul 16, 2021 112.23 112.46 108.85 109.39 12,813,449 -1.69(-1.52%)
Jul 15, 2021 113.53 114.07 110.45 111.08 25,097,802 -6.48(-5.51%)
Jul 14, 2021 118.28 118.88 117.26 117.56 11,193,723 +0.46(+0.40%)
Jul 13, 2021 116.43 118.59 115.42 117.10 14,238,437 +1.20(+1.04%)
Jul 12, 2021 114.54 115.99 112.96 115.90 11,282,350 +1.96(+1.72%)
Jul 09, 2021 111.52 114.15 111.16 113.94 8,860,609 +2.54(+2.28%)
Jul 08, 2021 109.51 111.78 109.05 111.40 8,003,332 -0.36(-0.32%)
Jul 07, 2021 114.02 114.41 111.72 111.76 7,818,062 -1.70(-1.50%)
Jul 06, 2021 113.27 114.32 111.73 113.46 7,597,391 +1.08(+0.96%)
Jul 02, 2021 112.23 112.64 111.91 112.38 5,447,359 +0.46(+0.41%)
Jul 01, 2021 113.51 113.61 111.55 111.92 8,775,723 -1.64(-1.45%)
Jun 30, 2021 113.56 114.13 112.48 113.56 8,387,900 -0.07(-0.06%)
Jun 29, 2021 112.84 113.68 111.92 113.63 8,329,907 +0.59(+0.52%)
Jun 28, 2021 110.85 113.36 110.75 113.04 11,658,498 +2.91(+2.64%)
Jun 25, 2021 111.00 111.45 110.13 110.13 7,550,956 -0.67(-0.61%)
Jun 24, 2021 110.31 111.21 109.89 110.80 7,163,526 +1.12(+1.03%)
Jun 23, 2021 109.82 110.95 109.45 109.68 9,426,213 +1.62(+1.50%)
Jun 22, 2021 107.27 108.20 105.86 108.05 12,474,335 +0.18(+0.17%)
Jun 21, 2021 109.05 109.05 106.81 107.87 12,027,846 -1.56(-1.42%)
Jun 18, 2021 111.06 111.42 108.89 109.43 13,260,846 -3.15(-2.80%)
Jun 17, 2021 111.22 113.64 111.14 112.58 8,046,332 +1.46(+1.31%)
Jun 16, 2021 112.56 112.89 110.63 111.12 8,544,839 -1.35(-1.20%)
Jun 15, 2021 113.31 114.87 112.30 112.47 8,704,859 -1.45(-1.27%)
Jun 14, 2021 111.62 113.93 111.53 113.92 8,072,681 +2.58(+2.32%)
Jun 11, 2021 111.37 111.50 110.31 111.34 6,411,487 +0.01(+0.01%)
Jun 10, 2021 110.20 111.90 109.81 111.33 9,094,277 +1.05(+0.95%)
Jun 09, 2021 109.22 110.77 109.19 110.28 6,797,273 +1.14(+1.04%)
Jun 08, 2021 110.68 110.80 108.33 109.14 12,279,966 -2.17(-1.95%)
Jun 07, 2021 111.23 111.81 110.70 111.31 6,654,245 -1.21(-1.08%)
Jun 04, 2021 111.32 112.84 111.15 112.52 5,684,425 +2.53(+2.30%)
Jun 03, 2021 111.15 111.35 109.65 109.99 5,213,580 -2.01(-1.79%)
Jun 02, 2021 111.95 112.47 111.03 112.00 5,716,600 +0.41(+0.37%)
Jun 01, 2021 112.71 113.02 110.56 111.58 8,064,575 +1.08(+0.98%)
May 28, 2021 109.50 110.95 109.17 110.50 5,726,520 +1.50(+1.37%)
May 27, 2021 109.22 109.72 108.29 109.00 6,915,162 -0.22(-0.20%)
May 26, 2021 107.33 109.22 107.33 109.22 7,013,629 +1.62(+1.51%)
May 25, 2021 108.14 108.22 106.96 107.60 5,661,147 +0.61(+0.57%)
May 24, 2021 105.70 107.84 105.56 106.99 7,089,530 +1.67(+1.59%)
May 21, 2021 107.33 107.33 105.16 105.31 6,352,276 -1.35(-1.26%)
May 20, 2021 105.82 107.07 105.55 106.66 6,839,866 +0.83(+0.78%)
May 19, 2021 102.16 105.91 101.69 105.83 7,723,239 +1.47(+1.41%)
May 18, 2021 106.39 106.84 104.27 104.36 7,923,151 +0.98(+0.95%)
May 17, 2021 102.69 103.60 101.56 103.38 11,346,887 -2.51(-2.37%)
May 14, 2021 104.14 106.23 103.80 105.89 8,948,369 +3.49(+3.41%)
May 13, 2021 102.97 104.92 101.59 102.39 11,210,051 +0.51(+0.50%)
May 12, 2021 102.96 103.65 101.74 101.88 15,988,090 -4.37(-4.11%)
May 11, 2021 103.31 106.38 102.75 106.25 10,626,947 +0.51(+0.48%)
May 10, 2021 108.26 108.63 105.67 105.74 13,030,663 -4.25(-3.87%)
May 07, 2021 111.48 112.44 109.27 110.00 10,211,369 -0.16(-0.15%)
May 06, 2021 108.56 110.76 107.77 110.16 9,101,110 +1.53(+1.40%)
May 05, 2021 109.22 109.68 108.17 108.63 7,496,912 +0.02(+0.02%)
May 04, 2021 108.28 109.05 107.09 108.61 10,234,863 -0.55(-0.50%)
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.