Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

136.05 -0.64 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 100.00 100.48 99.02 99.53 11,868,549 +0.28(+0.28%)
Jun 29, 2023 99.94 100.12 98.64 99.25 7,489,992 -0.28(-0.28%)
Jun 28, 2023 99.11 100.47 98.84 99.53 8,273,820 -1.14(-1.14%)
Jun 27, 2023 99.75 101.37 98.64 100.67 9,862,144 +1.94(+1.97%)
Jun 26, 2023 100.61 101.61 98.71 98.73 8,678,762 -1.78(-1.77%)
Jun 23, 2023 100.12 100.78 99.61 100.50 9,052,377 -1.20(-1.18%)
Jun 22, 2023 100.02 102.00 99.93 101.71 8,697,073 +1.47(+1.47%)
Jun 21, 2023 101.73 102.30 100.21 100.24 9,465,223 -2.31(-2.25%)
Jun 20, 2023 102.74 103.43 101.65 102.54 9,429,000 -0.58(-0.56%)
Jun 16, 2023 103.97 104.28 102.91 103.13 11,590,828 -0.60(-0.58%)
Jun 15, 2023 104.80 105.19 103.62 103.73 12,151,343 -1.77(-1.67%)
Jun 14, 2023 104.14 105.78 103.34 105.49 13,094,187 +0.60(+0.57%)
Jun 13, 2023 108.04 108.72 104.84 104.89 18,179,114 -0.26(-0.24%)
Jun 12, 2023 102.48 105.47 102.45 105.15 20,947,838 +4.18(+4.14%)
Jun 09, 2023 100.87 102.81 100.43 100.97 15,176,873 +2.81(+2.86%)
Jun 08, 2023 97.22 98.90 96.87 98.16 9,268,385 -0.34(-0.35%)
Jun 07, 2023 99.57 101.18 97.76 98.50 14,627,108 +0.46(+0.47%)
Jun 06, 2023 95.87 98.81 95.68 98.04 14,076,395 +1.74(+1.81%)
Jun 05, 2023 96.26 97.05 92.57 96.30 12,096,669 -0.87(-0.90%)
Jun 02, 2023 99.44 99.49 96.86 97.17 13,322,848 +0.10(+0.10%)
Jun 01, 2023 96.92 98.80 96.84 97.08 15,266,833 +0.25(+0.25%)
May 31, 2023 97.95 98.20 96.31 96.83 22,607,564 -3.33(-3.32%)
May 30, 2023 101.94 103.36 99.71 100.16 25,705,330 -1.21(-1.19%)
May 26, 2023 99.05 102.58 98.93 101.37 26,610,570 +2.22(+2.24%)
May 25, 2023 95.33 100.54 95.25 99.15 61,898,424 +10.63(+12.00%)
May 24, 2023 87.69 88.54 87.59 88.52 9,516,006 -0.30(-0.34%)
May 23, 2023 89.38 89.71 88.72 88.83 7,794,646 -1.26(-1.40%)
May 22, 2023 90.43 90.79 89.57 90.08 9,427,285 -0.84(-0.93%)
May 19, 2023 90.49 91.13 89.93 90.93 9,464,077 -0.07(-0.08%)
May 18, 2023 89.62 91.73 89.45 91.00 15,146,652 +1.74(+1.95%)
May 17, 2023 86.72 90.16 86.49 89.26 23,627,080 +4.91(+5.82%)
May 16, 2023 84.16 85.20 84.06 84.35 11,489,361 +0.22(+0.26%)
May 15, 2023 81.84 84.14 81.74 84.13 8,883,146 +2.19(+2.67%)
May 12, 2023 81.89 82.43 81.47 81.94 5,161,911 +0.00(+0.00%)
May 11, 2023 82.64 82.64 81.05 81.94 8,887,826 -1.44(-1.73%)
May 10, 2023 83.00 83.63 82.67 83.39 7,576,407 -0.16(-0.19%)
May 09, 2023 83.73 83.96 82.95 83.54 7,419,660 -0.47(-0.56%)
May 08, 2023 82.99 84.01 82.90 84.01 6,863,779 +0.56(+0.67%)
May 05, 2023 82.80 84.04 82.25 83.45 6,989,694 +1.45(+1.77%)
May 04, 2023 81.52 82.27 81.17 82.00 7,419,859 +0.78(+0.96%)
May 03, 2023 81.15 82.27 80.97 81.22 7,280,534 -0.26(-0.31%)
May 02, 2023 82.01 82.55 81.08 81.48 6,999,177 -1.00(-1.21%)
May 01, 2023 82.80 83.18 82.40 82.48 5,019,997 -0.31(-0.38%)
Apr 28, 2023 82.97 83.00 82.23 82.80 8,412,674 +0.62(+0.75%)
Apr 27, 2023 81.42 82.36 80.69 82.18 10,193,385 +1.39(+1.73%)
Apr 26, 2023 80.77 80.91 79.76 80.78 11,791,822 -0.04(-0.05%)
Apr 25, 2023 81.78 81.91 80.79 80.82 13,664,928 -2.31(-2.78%)
Apr 24, 2023 83.88 84.43 82.49 83.13 10,755,398 -0.72(-0.86%)
Apr 21, 2023 86.21 86.34 83.76 83.85 13,414,742 -3.85(-4.39%)
Apr 20, 2023 86.74 90.24 86.53 87.70 19,546,388 +2.02(+2.36%)
Apr 19, 2023 84.69 85.82 84.51 85.67 11,399,316 -0.89(-1.03%)
Apr 18, 2023 86.63 86.82 85.93 86.57 8,620,538 +0.15(+0.17%)
Apr 17, 2023 86.18 86.48 85.61 86.42 8,311,031 +0.78(+0.91%)
Apr 14, 2023 86.38 86.79 85.00 85.64 7,795,450 +0.15(+0.17%)
Apr 13, 2023 85.02 86.06 84.44 85.50 8,053,181 +0.18(+0.21%)
Apr 12, 2023 87.32 87.90 85.31 85.32 11,500,137 -2.33(-2.66%)
Apr 11, 2023 87.06 88.24 86.89 87.65 11,279,580 +0.22(+0.25%)
Apr 10, 2023 86.84 87.44 84.93 87.43 12,452,134 -1.20(-1.35%)
Apr 06, 2023 88.06 89.29 87.81 88.63 5,981,218 +0.04(+0.04%)
Apr 05, 2023 89.97 90.54 87.46 88.59 9,337,402 -1.93(-2.14%)
Apr 04, 2023 91.38 91.62 90.08 90.53 6,452,836 -0.66(-0.72%)
Apr 03, 2023 91.35 91.93 90.07 91.18 6,987,298 -0.18(-0.19%)
Mar 31, 2023 89.61 91.60 89.50 91.36 8,859,825 +0.54(+0.59%)
Mar 30, 2023 91.68 91.85 90.39 90.82 10,418,185 -0.28(-0.31%)
Mar 29, 2023 90.12 91.55 89.82 91.11 9,420,652 +1.92(+2.15%)
Mar 28, 2023 89.04 89.25 88.32 89.19 7,655,527 +0.15(+0.17%)
Mar 27, 2023 90.40 90.54 88.93 89.04 9,518,118 -2.09(-2.30%)
Mar 24, 2023 92.27 92.50 90.45 91.13 7,794,181 -1.77(-1.90%)
Mar 23, 2023 92.80 94.11 91.76 92.90 11,369,652 +1.93(+2.13%)
Mar 22, 2023 91.83 93.33 90.89 90.97 13,042,207 +0.12(+0.13%)
Mar 21, 2023 89.38 91.33 89.18 90.85 12,521,422 +2.42(+2.73%)
Mar 20, 2023 87.62 88.76 87.08 88.43 8,365,323 +0.56(+0.64%)
Mar 17, 2023 87.47 88.42 87.41 87.87 13,529,097 +0.17(+0.19%)
Mar 16, 2023 84.42 87.87 84.29 87.71 13,425,964 +2.99(+3.53%)
Mar 15, 2023 85.20 85.24 83.48 84.71 12,454,040 -2.53(-2.90%)
Mar 14, 2023 86.01 87.57 85.70 87.24 11,360,282 +1.51(+1.77%)
Mar 13, 2023 84.40 86.96 84.33 85.73 12,123,458 +0.48(+0.56%)
Mar 10, 2023 86.01 87.13 85.20 85.25 12,208,674 -1.59(-1.83%)
Mar 09, 2023 87.65 88.61 86.54 86.84 10,591,145 -1.91(-2.15%)
Mar 08, 2023 86.32 88.76 86.12 88.75 9,032,935 +1.93(+2.23%)
Mar 07, 2023 87.89 88.17 86.28 86.81 8,962,567 -0.71(-0.81%)
Mar 06, 2023 88.01 89.24 87.45 87.53 10,191,557 -0.21(-0.23%)
Mar 03, 2023 86.64 87.79 85.87 87.73 11,098,460 +0.74(+0.85%)
Mar 02, 2023 85.63 87.29 85.12 86.99 9,990,772 +0.60(+0.69%)
Mar 01, 2023 87.00 87.98 86.24 86.39 8,355,854 +1.32(+1.55%)
Feb 28, 2023 85.14 86.12 84.91 85.07 7,691,701 -0.22(-0.26%)
Feb 27, 2023 86.67 86.81 85.24 85.30 10,853,342 -0.79(-0.92%)
Feb 24, 2023 86.07 86.12 85.24 86.09 9,024,504 -1.92(-2.19%)
Feb 23, 2023 88.23 89.88 87.41 88.02 15,824,137 +3.18(+3.74%)
Feb 22, 2023 85.74 86.07 84.67 84.84 10,364,537 -0.79(-0.92%)
Feb 21, 2023 86.35 87.37 85.47 85.63 14,323,774 -2.40(-2.73%)
Feb 17, 2023 87.91 88.23 86.90 88.03 11,498,881 -0.70(-0.79%)
Feb 16, 2023 88.89 89.69 87.82 88.74 15,906,743 -1.90(-2.09%)
Feb 15, 2023 90.21 91.53 88.69 90.63 31,145,576 -5.08(-5.31%)
Feb 14, 2023 93.62 96.72 93.04 95.71 15,363,963 +1.81(+1.92%)
Feb 13, 2023 93.28 94.18 92.73 93.91 7,977,625 +0.72(+0.78%)
Feb 10, 2023 93.75 94.29 92.09 93.18 11,781,552 -1.29(-1.37%)
Feb 09, 2023 93.80 96.31 93.43 94.47 17,384,524 +2.35(+2.56%)
Feb 08, 2023 92.84 93.74 92.07 92.12 12,354,745 -0.26(-0.29%)
Feb 07, 2023 89.68 92.53 89.58 92.38 15,602,738 +2.66(+2.96%)
Feb 06, 2023 89.70 89.94 88.66 89.72 12,706,915 -2.77(-2.99%)
Feb 03, 2023 92.86 94.73 92.15 92.49 12,529,440 -1.94(-2.06%)
Feb 02, 2023 94.39 95.27 93.64 94.43 16,142,639 +1.87(+2.02%)
Feb 01, 2023 90.87 93.57 90.45 92.57 17,159,912 +1.96(+2.17%)
Jan 31, 2023 88.91 90.63 87.95 90.60 13,648,036 -0.39(-0.43%)
Jan 30, 2023 90.72 92.09 90.46 91.00 14,404,949 -0.17(-0.18%)
Jan 27, 2023 90.69 91.96 90.13 91.16 13,967,784 -0.15(-0.16%)
Jan 26, 2023 91.74 92.12 90.52 91.31 16,116,050 +1.02(+1.13%)
Jan 25, 2023 90.56 90.87 89.03 90.29 14,458,066 -2.10(-2.27%)
Jan 24, 2023 103.99 103.99 81.53 92.39 11,619,099 -1.07(-1.15%)
Jan 23, 2023 89.66 93.54 89.62 93.47 23,398,328 +4.52(+5.09%)
Jan 20, 2023 87.94 88.94 87.16 88.94 14,622,500 +2.57(+2.98%)
Jan 19, 2023 86.99 87.95 86.24 86.37 13,962,567 -1.05(-1.20%)
Jan 18, 2023 88.41 89.13 87.31 87.42 19,642,008 +0.47(+0.54%)
Jan 17, 2023 84.24 87.67 84.19 86.95 22,346,920 +2.14(+2.52%)
Jan 13, 2023 83.45 85.10 82.95 84.81 21,197,352 -0.20(-0.23%)
Jan 12, 2023 83.01 86.80 82.48 85.01 36,910,032 +5.10(+6.38%)
Jan 11, 2023 79.70 80.01 78.78 79.91 12,069,180 +0.50(+0.63%)
Jan 10, 2023 78.66 79.71 78.62 79.41 10,488,220 +0.94(+1.20%)
Jan 09, 2023 78.71 79.35 78.22 78.47 22,757,070 +2.19(+2.87%)
Jan 06, 2023 74.75 76.93 74.40 76.28 14,066,608 +2.29(+3.09%)
Jan 05, 2023 74.26 74.69 73.61 73.99 10,270,365 -0.58(-0.77%)
Jan 04, 2023 73.27 74.85 72.76 74.57 12,591,608 +2.24(+3.09%)
Jan 03, 2023 74.11 74.23 72.08 72.33 9,486,523 -0.45(-0.62%)
Dec 30, 2022 72.59 72.86 71.96 72.78 7,966,794 -1.48(-1.99%)
Dec 29, 2022 72.65 74.30 72.45 74.26 11,399,549 +2.87(+4.02%)
Dec 28, 2022 72.49 72.84 71.17 71.39 10,493,428 -1.23(-1.70%)
Dec 27, 2022 72.63 73.03 72.46 72.62 9,181,171 -0.56(-0.76%)
Dec 23, 2022 73.17 73.63 72.47 73.17 7,627,464 -0.38(-0.52%)
Dec 22, 2022 74.53 74.68 72.32 73.55 13,296,425 -1.82(-2.41%)
Dec 21, 2022 74.12 75.65 74.03 75.37 11,052,812 +1.49(+2.01%)
Dec 20, 2022 73.39 74.45 73.18 73.89 12,355,362 -0.47(-0.63%)
Dec 19, 2022 75.16 75.35 74.02 74.36 12,849,746 -0.20(-0.26%)
Dec 16, 2022 75.83 76.27 74.48 74.55 12,209,051 -1.28(-1.69%)
Dec 15, 2022 77.39 77.39 75.62 75.83 17,471,436 -1.92(-2.47%)
Dec 14, 2022 78.53 79.20 77.26 77.75 18,421,900 -0.48(-0.61%)
Dec 13, 2022 79.76 79.76 77.36 78.22 17,419,840 +0.08(+0.10%)
Dec 12, 2022 77.53 78.15 76.56 78.15 11,831,664 -0.25(-0.32%)
Dec 09, 2022 78.56 79.86 78.40 78.40 14,190,712 -0.11(-0.14%)
Dec 08, 2022 77.19 78.67 76.85 78.51 11,515,919 +1.52(+1.97%)
Dec 07, 2022 76.76 77.45 76.36 76.99 15,356,047 -0.31(-0.40%)
Dec 06, 2022 79.09 79.13 76.91 77.30 14,386,057 -2.00(-2.52%)
Dec 05, 2022 79.61 79.84 78.65 79.30 11,851,666 +0.12(+0.15%)
Dec 02, 2022 79.49 79.83 78.85 79.19 10,854,275 -1.15(-1.43%)
Dec 01, 2022 80.68 81.26 78.84 80.33 16,437,267 -0.29(-0.36%)
Nov 30, 2022 78.34 81.06 78.19 80.62 22,265,092 +3.55(+4.60%)
Nov 29, 2022 77.64 77.93 76.72 77.08 11,828,669 +0.11(+0.14%)
Nov 28, 2022 77.99 78.78 76.65 76.97 13,600,263 -2.12(-2.68%)
Nov 25, 2022 79.81 80.03 79.09 79.09 6,101,500 -0.55(-0.70%)
Nov 23, 2022 80.10 80.59 79.41 79.64 15,112,765 -0.55(-0.69%)
Nov 22, 2022 79.04 80.83 78.92 80.20 16,972,586 +2.54(+3.27%)
Nov 21, 2022 78.52 78.73 77.21 77.66 19,185,468 -2.27(-2.84%)
Nov 18, 2022 80.43 80.49 78.70 79.93 19,121,158 +0.77(+0.97%)
Nov 17, 2022 77.05 80.59 76.46 79.17 24,960,170 +1.97(+2.56%)
Nov 16, 2022 78.27 78.28 76.66 77.19 24,691,188 -0.98(-1.26%)
Nov 15, 2022 79.59 80.58 77.74 78.18 50,097,964 +7.44(+10.52%)
Nov 14, 2022 71.16 71.59 70.19 70.73 11,801,563 -1.00(-1.40%)
Nov 11, 2022 70.68 72.48 70.33 71.73 15,978,217 +2.91(+4.22%)
Nov 10, 2022 65.82 68.86 65.41 68.83 21,983,926 +5.67(+8.98%)
Nov 09, 2022 64.64 64.71 63.11 63.16 15,510,431 -0.02(-0.03%)
Nov 08, 2022 62.54 63.88 62.48 63.17 14,504,373 +2.20(+3.60%)
Nov 07, 2022 60.84 61.14 60.21 60.98 8,752,878 +0.27(+0.45%)
Nov 04, 2022 59.76 60.73 59.29 60.71 15,094,098 +2.14(+3.65%)
Nov 03, 2022 58.30 59.16 57.74 58.57 11,359,747 -0.23(-0.40%)
Nov 02, 2022 60.73 58.80 58.80 17,032,452 -1.03(-1.72%)
Nov 01, 2022 61.46 61.63 59.83 59.83 11,897,429 +0.03(+0.05%)
Oct 31, 2022 59.84 60.50 59.34 59.80 11,117,612 -0.45(-0.74%)
Oct 28, 2022 59.05 60.27 58.36 60.25 12,322,125 +1.03(+1.74%)
Oct 27, 2022 60.09 60.68 59.18 59.22 13,391,037 +0.11(+0.18%)
Oct 26, 2022 59.13 60.22 58.71 59.11 14,451,734 -0.29(-0.49%)
Oct 25, 2022 58.26 59.62 57.82 59.40 22,331,094 -0.15(-0.24%)
Oct 24, 2022 58.86 59.87 57.99 59.55 25,791,042 -2.39(-3.86%)
Oct 21, 2022 60.26 61.97 60.26 61.94 14,099,544 +0.17(+0.27%)
Oct 20, 2022 61.94 63.42 61.58 61.78 11,626,156 -0.08(-0.13%)
Oct 19, 2022 60.96 62.29 60.41 61.85 12,742,337 -0.05(-0.08%)
Oct 18, 2022 64.03 64.23 61.00 61.90 17,135,536 -1.15(-1.82%)
Oct 17, 2022 63.14 63.50 62.22 63.05 11,601,266 +0.94(+1.52%)
Oct 14, 2022 65.35 65.54 61.97 62.11 20,021,426 -2.62(-4.05%)
Oct 13, 2022 61.27 68.13 60.55 64.73 37,690,404 +2.44(+3.92%)
Oct 12, 2022 61.79 62.41 61.57 62.29 16,943,338 +0.64(+1.04%)
Oct 11, 2022 62.38 63.07 60.84 61.65 29,534,312 -3.88(-5.92%)
Oct 10, 2022 67.87 67.90 65.11 65.53 16,506,446 -2.24(-3.31%)
Oct 07, 2022 69.77 69.99 67.77 67.77 15,189,789 -4.47(-6.19%)
Oct 06, 2022 71.87 72.79 71.76 72.24 12,138,232 -0.13(-0.17%)
Oct 05, 2022 70.85 72.78 70.52 72.37 14,445,473 +1.62(+2.29%)
Oct 04, 2022 68.79 70.86 68.71 70.74 15,335,352 +3.46(+5.14%)
Oct 03, 2022 66.15 67.59 65.73 67.28 12,290,491 +0.67(+1.01%)
Sep 30, 2022 65.89 67.67 65.82 66.61 10,778,327 -0.70(-1.04%)
Sep 29, 2022 68.52 68.67 66.54 67.31 16,589,534 -2.77(-3.95%)
Sep 28, 2022 69.09 70.24 68.69 70.08 13,319,034 -0.87(-1.23%)
Sep 27, 2022 71.42 71.94 70.30 70.96 12,793,045 +0.02(+0.03%)
Sep 26, 2022 71.38 72.08 70.85 70.94 13,833,919 -0.84(-1.16%)
Sep 23, 2022 72.19 72.28 71.02 71.77 13,056,126 -1.71(-2.33%)
Sep 22, 2022 74.28 74.57 73.22 73.48 11,133,093 -1.47(-1.96%)
Sep 21, 2022 75.38 77.06 74.95 74.95 11,184,467 -0.98(-1.29%)
Sep 20, 2022 75.34 76.21 75.31 75.93 8,442,134 -0.08(-0.10%)
Sep 19, 2022 74.38 76.01 74.37 76.01 10,680,434 +0.33(+0.44%)
Sep 16, 2022 74.92 75.79 74.74 75.68 10,914,377 -0.09(-0.12%)
Sep 15, 2022 76.35 77.00 75.47 75.77 10,839,558 -1.21(-1.57%)
Sep 14, 2022 77.05 77.45 76.32 76.98 9,157,886 +0.82(+1.08%)
Sep 13, 2022 77.71 78.41 75.87 76.16 13,278,481 -3.23(-4.07%)
Sep 12, 2022 79.21 79.72 79.01 79.38 8,177,562 +0.60(+0.76%)
Sep 09, 2022 78.11 78.91 78.02 78.78 7,333,266 +1.25(+1.61%)
Sep 08, 2022 76.35 78.02 76.12 77.54 8,466,106 +0.28(+0.36%)
Sep 07, 2022 75.75 77.47 75.59 77.26 10,185,363 -0.08(-0.10%)
Sep 06, 2022 78.30 78.30 76.84 77.33 13,167,096 -0.84(-1.08%)
Sep 02, 2022 78.80 80.18 77.89 78.17 9,158,692 -0.72(-0.91%)
Sep 01, 2022 78.71 79.07 77.42 78.89 11,968,515 -1.65(-2.05%)
Aug 31, 2022 81.28 82.01 80.26 80.54 9,179,706 +0.54(+0.68%)
Aug 30, 2022 80.96 81.15 78.98 80.00 8,704,131 -0.06(-0.07%)
Aug 29, 2022 81.08 81.48 79.99 80.06 9,972,798 -1.83(-2.23%)
Aug 26, 2022 84.55 84.83 81.80 81.89 9,708,627 -2.73(-3.23%)
Aug 25, 2022 83.42 84.64 83.11 84.62 6,831,912 +1.94(+2.35%)
Aug 24, 2022 82.91 83.23 82.33 82.68 7,332,148 -0.45(-0.55%)
Aug 23, 2022 82.29 83.68 82.13 83.13 8,756,610 +0.76(+0.93%)
Aug 22, 2022 82.53 83.13 82.08 82.37 8,334,186 -1.89(-2.25%)
Aug 19, 2022 85.52 85.61 84.08 84.26 9,937,579 -2.00(-2.32%)
Aug 18, 2022 85.72 86.65 85.44 86.26 11,328,356 +0.07(+0.08%)
Aug 17, 2022 86.00 86.75 85.50 86.19 9,407,173 -0.72(-0.83%)
Aug 16, 2022 88.07 88.27 85.58 86.92 10,933,567 -1.57(-1.77%)
Aug 15, 2022 86.98 88.84 86.97 88.49 16,504,560 +0.69(+0.78%)
Aug 12, 2022 86.66 88.27 86.62 87.80 12,520,669 +1.29(+1.50%)
Aug 11, 2022 86.93 87.93 86.30 86.50 11,545,637 +0.82(+0.96%)
Aug 10, 2022 83.89 85.68 83.40 85.68 11,075,549 +3.34(+4.06%)
Aug 09, 2022 84.01 84.20 81.60 82.34 13,529,202 -2.64(-3.10%)
Aug 08, 2022 85.98 86.10 83.98 84.98 12,544,190 -1.77(-2.04%)
Aug 05, 2022 85.06 87.91 85.05 86.75 13,764,737 +1.30(+1.53%)
Aug 04, 2022 84.07 85.44 83.70 85.44 13,940,058 +1.85(+2.21%)
Aug 03, 2022 83.06 83.85 81.71 83.60 21,500,572 +0.44(+0.53%)
Aug 02, 2022 81.67 84.56 81.33 83.15 16,076,449 -0.25(-0.30%)
Aug 01, 2022 82.43 83.96 81.46 83.40 20,827,468 -2.10(-2.45%)
Jul 29, 2022 84.86 86.20 84.83 85.50 10,727,622 -0.13(-0.15%)
Jul 28, 2022 84.19 85.63 83.54 85.62 11,038,749 +0.95(+1.12%)
Jul 27, 2022 82.44 84.94 82.44 84.68 9,726,200 +3.10(+3.80%)
Jul 26, 2022 81.90 82.33 81.02 81.58 7,218,651 -1.82(-2.18%)
Jul 25, 2022 83.39 83.78 82.75 83.39 6,167,288 -0.02(-0.02%)
Jul 22, 2022 84.47 84.77 82.91 83.41 8,912,411 -1.42(-1.67%)
Jul 21, 2022 83.76 84.84 83.49 84.83 7,381,664 +1.19(+1.42%)
Jul 20, 2022 82.31 83.83 82.24 83.64 12,070,315 +0.40(+0.48%)
Jul 19, 2022 82.14 83.56 81.72 83.25 11,036,067 +2.48(+3.07%)
Jul 18, 2022 83.16 83.18 80.56 80.76 11,745,001 -1.98(-2.39%)
Jul 15, 2022 82.70 83.14 81.14 82.75 14,551,279 +1.89(+2.34%)
Jul 14, 2022 80.16 81.21 77.80 80.85 24,175,444 +2.30(+2.93%)
Jul 13, 2022 76.61 78.97 76.24 78.55 15,204,151 +2.12(+2.77%)
Jul 12, 2022 78.43 78.73 76.27 76.44 10,714,086 -0.01(-0.01%)
Jul 11, 2022 77.08 77.57 76.16 76.44 9,855,853 -2.32(-2.94%)
Jul 08, 2022 77.23 79.39 77.07 78.76 10,352,955 +0.83(+1.07%)
Jul 07, 2022 75.95 78.23 75.70 77.93 16,374,597 +4.92(+6.74%)
Jul 06, 2022 71.79 73.73 71.29 73.01 11,917,142 -0.53(-0.72%)
Jul 05, 2022 72.04 73.58 71.26 73.55 23,033,700 -0.86(-1.16%)
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.