Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Taiwan Semiconductor ADR
(NY:
TSM
)
132.97
-0.46 (-0.34%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
116.99
117.03
113.44
114.35
16,119,762
-4.06(-3.43%)
Jan 28, 2021
117.16
120.06
116.29
118.41
15,014,036
+3.85(+3.36%)
Jan 27, 2021
117.58
117.72
114.33
114.56
17,699,346
-4.62(-3.88%)
Jan 26, 2021
121.44
121.69
118.80
119.18
18,076,224
-3.64(-2.97%)
Jan 25, 2021
124.06
124.38
119.84
122.82
21,731,178
+1.30(+1.07%)
Jan 22, 2021
122.37
123.51
121.21
121.52
20,364,176
-4.72(-3.74%)
Jan 21, 2021
125.39
127.42
124.53
126.25
16,406,174
+3.31(+2.69%)
Jan 20, 2021
127.22
128.10
122.43
122.94
18,403,338
-0.62(-0.50%)
Jan 19, 2021
122.89
126.14
120.86
123.56
21,633,716
+5.71(+4.85%)
Jan 15, 2021
120.89
120.96
115.94
117.84
18,429,902
-1.15(-0.96%)
Jan 14, 2021
116.17
126.71
114.50
118.99
39,407,696
+6.80(+6.06%)
Jan 13, 2021
117.06
117.44
111.04
112.20
21,897,660
-3.55(-3.07%)
Jan 12, 2021
117.78
117.82
114.50
115.75
15,038,777
+0.38(+0.33%)
Jan 11, 2021
112.68
116.31
111.79
115.37
12,759,327
+3.68(+3.29%)
Jan 08, 2021
118.48
118.84
110.08
111.69
20,165,988
-2.58(-2.26%)
Jan 07, 2021
112.30
115.69
110.66
114.27
14,380,105
+5.48(+5.03%)
Jan 06, 2021
107.14
109.53
105.91
108.79
11,264,358
+2.67(+2.52%)
Jan 05, 2021
105.78
108.17
105.40
106.12
11,220,266
+1.01(+0.96%)
Jan 04, 2021
104.90
107.37
103.93
105.11
11,946,088
+2.50(+2.44%)
Dec 31, 2020
102.61
102.61
102.61
10,157,197
+0.13(+0.13%)
Dec 30, 2020
101.35
103.23
101.07
102.48
10,157,197
+3.14(+3.16%)
Dec 29, 2020
100.69
100.83
99.01
99.33
4,889,132
-0.56(-0.56%)
Dec 28, 2020
101.25
101.79
99.70
99.89
5,478,069
+0.17(+0.17%)
Dec 24, 2020
98.58
100.07
98.50
99.72
3,370,898
+2.08(+2.13%)
Dec 23, 2020
98.50
98.69
97.49
97.64
3,526,775
-0.17(-0.17%)
Dec 22, 2020
98.87
99.01
96.84
97.81
5,947,934
-0.84(-0.85%)
Dec 21, 2020
97.45
98.77
97.23
98.65
6,494,314
+0.52(+0.53%)
Dec 18, 2020
97.87
98.62
97.07
98.13
7,881,830
+0.36(+0.37%)
Dec 17, 2020
98.71
99.11
97.73
97.77
8,259,078
-0.80(-0.81%)
Dec 16, 2020
99.00
99.02
97.41
98.58
6,385,368
+0.10(+0.10%)
Dec 15, 2020
99.03
99.68
97.84
98.47
7,897,149
+1.43(+1.48%)
Dec 14, 2020
97.24
98.29
96.98
97.04
6,266,490
-0.44(-0.45%)
Dec 11, 2020
97.46
98.50
96.72
97.48
7,995,993
-0.19(-0.19%)
Dec 10, 2020
96.51
98.49
95.76
97.67
7,610,592
-0.18(-0.18%)
Dec 09, 2020
99.33
99.89
96.99
97.84
8,743,095
-1.14(-1.15%)
Dec 08, 2020
100.99
101.05
98.49
98.99
10,532,684
-0.70(-0.70%)
Dec 07, 2020
99.34
100.83
98.36
99.69
12,572,804
+2.49(+2.56%)
Dec 04, 2020
95.12
97.22
94.36
97.20
11,551,902
+3.96(+4.25%)
Dec 03, 2020
94.70
94.82
93.17
93.23
7,847,888
-0.04(-0.04%)
Dec 02, 2020
95.58
95.61
93.25
93.27
9,247,325
-1.24(-1.31%)
Dec 01, 2020
92.48
97.73
92.32
94.51
17,243,210
+3.60(+3.96%)
Nov 30, 2020
91.42
91.78
90.14
90.91
14,747,369
-1.61(-1.74%)
Nov 27, 2020
92.34
93.02
91.88
92.52
4,660,461
+1.17(+1.28%)
Nov 25, 2020
90.14
91.82
90.09
91.35
5,543,888
+0.80(+0.88%)
Nov 24, 2020
92.29
92.38
89.97
90.55
7,483,343
-1.40(-1.52%)
Nov 23, 2020
91.04
92.70
90.75
91.95
9,393,956
+2.62(+2.94%)
Nov 20, 2020
90.57
91.08
89.30
89.33
5,694,470
-1.20(-1.32%)
Nov 19, 2020
90.68
90.76
89.60
90.53
5,909,320
-0.30(-0.33%)
Nov 18, 2020
92.32
92.58
90.30
90.83
9,095,942
+1.14(+1.27%)
Nov 17, 2020
91.81
91.91
89.66
89.68
11,564,219
-3.34(-3.59%)
Nov 16, 2020
90.35
95.99
90.29
93.02
19,642,104
+5.67(+6.49%)
Nov 13, 2020
85.78
87.90
85.47
87.35
9,796,893
+3.19(+3.79%)
Nov 12, 2020
85.16
86.10
84.13
84.16
7,977,398
-0.99(-1.17%)
Nov 11, 2020
83.86
85.44
83.73
85.16
8,212,766
+3.02(+3.67%)
Nov 10, 2020
82.83
83.21
81.24
82.14
8,907,324
-1.28(-1.54%)
Nov 09, 2020
86.09
86.66
83.34
83.42
9,576,467
-2.23(-2.60%)
Nov 06, 2020
84.15
85.74
83.44
85.65
6,833,172
+0.92(+1.08%)
Nov 05, 2020
84.73
85.23
84.12
84.74
7,111,317
+0.92(+1.10%)
Nov 04, 2020
83.13
84.12
82.89
83.82
8,119,847
+1.65(+2.01%)
Nov 03, 2020
80.76
82.68
80.64
82.17
6,691,565
+1.86(+2.31%)
Nov 02, 2020
79.27
80.55
79.21
80.31
7,034,294
+1.72(+2.19%)
Oct 30, 2020
79.11
79.41
77.92
78.59
5,298,006
-0.96(-1.20%)
Oct 29, 2020
78.96
79.95
78.73
79.54
6,237,918
+0.97(+1.24%)
Oct 28, 2020
79.79
80.03
78.56
78.57
9,312,708
-2.68(-3.30%)
Oct 27, 2020
81.48
81.73
80.56
81.25
5,672,625
-0.02(-0.02%)
Oct 26, 2020
81.72
82.25
80.37
81.27
5,941,782
-1.48(-1.79%)
Oct 23, 2020
82.69
82.88
81.92
82.75
4,445,206
+0.09(+0.11%)
Oct 22, 2020
82.87
83.34
82.35
82.66
6,038,761
+0.53(+0.65%)
Oct 21, 2020
82.46
83.27
82.06
82.12
7,877,866
-0.58(-0.70%)
Oct 20, 2020
82.26
83.38
82.24
82.70
7,852,566
+0.66(+0.80%)
Oct 19, 2020
82.78
83.98
81.79
82.05
8,528,301
+0.81(+0.99%)
Oct 16, 2020
82.97
83.01
81.00
81.24
7,961,522
-1.36(-1.64%)
Oct 15, 2020
81.79
83.86
81.70
82.60
11,025,529
-0.42(-0.51%)
Oct 14, 2020
84.00
84.22
82.71
83.02
8,731,697
-0.97(-1.16%)
Oct 13, 2020
84.80
84.94
83.80
84.00
8,799,706
-1.19(-1.40%)
Oct 12, 2020
83.51
85.52
83.10
85.19
10,693,413
+2.00(+2.40%)
Oct 09, 2020
82.78
83.21
82.12
83.19
8,120,002
+0.92(+1.12%)
Oct 08, 2020
83.26
83.26
81.07
82.27
11,651,240
+0.82(+1.01%)
Oct 07, 2020
79.44
81.52
79.44
81.45
12,213,219
+3.56(+4.57%)
Oct 06, 2020
78.50
79.13
77.55
77.89
8,318,355
-1.33(-1.68%)
Oct 05, 2020
76.41
79.30
76.41
79.22
10,796,923
+3.50(+4.63%)
Oct 02, 2020
75.63
77.02
75.53
75.71
6,558,902
-1.71(-2.20%)
Oct 01, 2020
76.89
77.51
76.59
77.42
6,673,940
+1.45(+1.91%)
Sep 30, 2020
75.52
76.77
75.50
75.97
6,273,256
+0.52(+0.70%)
Sep 29, 2020
74.68
76.12
74.32
75.44
6,526,972
+0.69(+0.93%)
Sep 28, 2020
75.25
75.31
74.47
74.75
6,401,515
+0.83(+1.13%)
Sep 25, 2020
73.25
73.95
72.52
73.91
6,464,562
+0.47(+0.64%)
Sep 24, 2020
71.98
74.02
71.37
73.44
10,606,484
+0.43(+0.59%)
Sep 23, 2020
74.68
74.90
72.99
73.01
9,698,201
-2.40(-3.18%)
Sep 22, 2020
75.74
75.80
74.40
75.41
6,799,097
-0.10(-0.14%)
Sep 21, 2020
74.78
75.57
74.10
75.52
8,980,830
+0.34(+0.45%)
Sep 18, 2020
77.18
77.62
75.07
75.18
11,235,798
-1.57(-2.05%)
Sep 17, 2020
75.90
77.11
75.53
76.75
10,766,403
-0.74(-0.95%)
Sep 16, 2020
80.62
80.62
77.40
77.49
15,554,793
-2.54(-3.17%)
Sep 15, 2020
76.02
80.90
75.86
80.02
22,569,330
+4.99(+6.65%)
Sep 14, 2020
75.04
75.61
74.52
75.04
7,552,689
+1.57(+2.13%)
Sep 11, 2020
74.58
74.85
73.27
73.47
8,425,236
-0.07(-0.10%)
Sep 10, 2020
75.26
75.72
73.41
73.54
12,059,221
-0.47(-0.63%)
Sep 09, 2020
73.28
74.29
73.22
74.01
8,438,105
+1.94(+2.69%)
Sep 08, 2020
72.72
73.78
71.98
72.07
12,393,587
-1.48(-2.01%)
Sep 04, 2020
75.04
75.94
72.16
73.55
14,631,786
-2.12(-2.80%)
Sep 03, 2020
75.61
76.26
73.06
75.67
21,528,674
-0.92(-1.20%)
Sep 02, 2020
75.83
77.10
74.46
76.59
13,479,835
+0.58(+0.76%)
Sep 01, 2020
74.68
76.06
74.56
76.02
10,939,976
+2.14(+2.90%)
Aug 31, 2020
73.64
74.35
73.35
73.87
10,522,101
-1.11(-1.48%)
Aug 28, 2020
74.63
75.39
74.49
74.98
6,114,502
-0.15(-0.20%)
Aug 27, 2020
76.60
76.72
74.73
75.13
8,600,947
-1.07(-1.41%)
Aug 26, 2020
75.74
76.59
75.51
76.20
8,386,305
+1.59(+2.14%)
Aug 25, 2020
74.43
75.02
74.08
74.61
6,551,611
+1.06(+1.44%)
Aug 24, 2020
74.32
74.49
73.16
73.54
6,869,419
+0.52(+0.71%)
Aug 21, 2020
72.72
73.39
72.58
73.02
8,520,502
+1.43(+1.99%)
Aug 20, 2020
71.14
71.87
70.82
71.60
12,285,924
-1.61(-2.20%)
Aug 19, 2020
73.65
73.85
72.94
73.21
8,555,968
-0.81(-1.10%)
Aug 18, 2020
74.78
75.33
73.87
74.02
7,298,135
-0.73(-0.97%)
Aug 17, 2020
74.38
75.40
74.25
74.75
9,292,332
+1.66(+2.27%)
Aug 14, 2020
73.10
73.85
72.75
73.09
6,019,665
+0.10(+0.14%)
Aug 13, 2020
73.64
73.73
72.55
72.99
7,026,077
-1.02(-1.37%)
Aug 12, 2020
72.86
74.15
72.45
74.00
8,964,494
+1.35(+1.86%)
Aug 11, 2020
73.72
73.82
72.65
72.65
7,567,982
-1.80(-2.42%)
Aug 10, 2020
75.08
75.36
73.84
74.45
7,961,673
-0.15(-0.20%)
Aug 07, 2020
75.03
75.30
74.02
74.60
9,339,703
-0.46(-0.61%)
Aug 06, 2020
76.47
76.53
74.78
75.06
10,552,878
-1.03(-1.36%)
Aug 05, 2020
75.48
78.30
75.10
76.09
15,496,526
+1.34(+1.80%)
Aug 04, 2020
73.95
74.75
73.40
74.75
13,471,118
+1.16(+1.57%)
Aug 03, 2020
72.49
73.78
72.16
73.59
10,872,552
+0.06(+0.08%)
Jul 31, 2020
74.23
74.36
72.25
73.54
12,902,839
-0.97(-1.30%)
Jul 30, 2020
74.58
75.76
73.27
74.50
18,034,746
-2.55(-3.31%)
Jul 29, 2020
71.88
77.71
71.83
77.06
30,361,064
+5.36(+7.48%)
Jul 28, 2020
73.96
74.18
71.30
71.70
33,779,476
-5.90(-7.60%)
Jul 27, 2020
75.84
77.74
74.97
77.60
42,759,416
+8.72(+12.65%)
Jul 24, 2020
66.55
71.67
66.51
68.88
44,228,572
+6.09(+9.69%)
Jul 23, 2020
63.63
63.85
62.22
62.80
9,137,724
-1.08(-1.69%)
Jul 22, 2020
63.48
64.22
63.41
63.88
7,900,851
+0.67(+1.06%)
Jul 21, 2020
64.17
64.55
63.11
63.21
11,394,007
+0.86(+1.38%)
Jul 20, 2020
62.17
62.43
61.33
62.35
6,817,479
+0.46(+0.74%)
Jul 17, 2020
62.74
63.38
61.87
61.89
12,571,447
-0.18(-0.29%)
Jul 16, 2020
60.94
62.11
59.95
62.07
16,849,690
+0.49(+0.80%)
Jul 15, 2020
62.62
62.65
60.74
61.58
13,326,595
-0.84(-1.34%)
Jul 14, 2020
61.52
62.48
60.90
62.42
11,238,390
+1.76(+2.90%)
Jul 13, 2020
60.77
62.52
60.57
60.65
17,877,346
+1.14(+1.91%)
Jul 10, 2020
60.09
60.17
58.90
59.52
11,479,001
-0.87(-1.44%)
Jul 09, 2020
58.68
60.56
58.62
60.38
18,132,222
+2.04(+3.50%)
Jul 08, 2020
57.46
58.48
57.33
58.34
9,355,681
+1.75(+3.10%)
Jul 07, 2020
57.10
57.33
56.56
56.59
7,157,981
-1.09(-1.89%)
Jul 06, 2020
56.55
57.91
56.45
57.68
13,644,646
+3.04(+5.56%)
Jul 02, 2020
54.02
55.06
54.02
54.64
10,750,882
+1.68(+3.17%)
Jul 01, 2020
53.10
53.57
52.90
52.96
7,366,001
+0.05(+0.09%)
Jun 30, 2020
52.43
53.12
52.38
52.92
7,679,950
+0.35(+0.67%)
Jun 29, 2020
52.52
52.58
51.88
52.56
5,380,951
+0.06(+0.11%)
Jun 26, 2020
53.13
53.37
52.39
52.51
6,682,879
-0.66(-1.24%)
Jun 25, 2020
52.72
53.22
52.15
53.17
4,837,671
+0.43(+0.81%)
Jun 24, 2020
52.86
53.19
52.34
52.74
7,595,254
-0.17(-0.32%)
Jun 23, 2020
52.80
53.28
52.69
52.91
8,404,430
+0.71(+1.36%)
Jun 22, 2020
51.73
52.20
51.57
52.20
4,806,350
+0.64(+1.25%)
Jun 19, 2020
52.65
52.67
51.52
51.56
7,472,148
-0.78(-1.50%)
Jun 18, 2020
52.24
52.70
52.00
52.34
7,328,396
-0.02(-0.05%)
Jun 17, 2020
51.95
52.57
51.71
52.36
8,914,894
+0.74(+1.43%)
Jun 16, 2020
52.35
52.73
51.38
51.62
9,543,078
-0.20(-0.39%)
Jun 15, 2020
50.61
51.92
50.44
51.83
8,118,623
+0.02(+0.04%)
Jun 12, 2020
52.27
52.61
51.21
51.81
10,634,844
+0.89(+1.74%)
Jun 11, 2020
51.67
52.19
50.89
50.92
10,675,312
-2.32(-4.36%)
Jun 10, 2020
52.57
53.70
52.57
53.24
9,937,564
+0.87(+1.66%)
Jun 09, 2020
51.15
52.39
50.84
52.37
10,108,296
+0.96(+1.87%)
Jun 08, 2020
51.57
51.60
50.61
51.41
6,811,495
+0.34(+0.67%)
Jun 05, 2020
51.35
52.12
50.94
51.07
10,567,071
+0.85(+1.69%)
Jun 04, 2020
49.09
50.30
49.06
50.22
14,335,741
+1.13(+2.30%)
Jun 03, 2020
48.70
49.26
48.50
49.09
9,057,154
+0.97(+2.02%)
Jun 02, 2020
47.60
48.14
47.45
48.12
6,551,745
+0.91(+1.92%)
Jun 01, 2020
47.10
47.44
46.76
47.21
6,689,651
+0.65(+1.39%)
May 29, 2020
46.57
46.93
46.13
46.56
11,802,657
+0.05(+0.10%)
May 28, 2020
47.61
47.76
46.35
46.52
8,842,377
-1.35(-2.82%)
May 27, 2020
47.21
47.87
46.95
47.87
12,328,061
+0.85(+1.81%)
May 26, 2020
47.46
47.55
46.99
47.02
9,589,186
+0.94(+2.05%)
May 22, 2020
47.03
47.05
45.90
46.07
13,470,607
-0.88(-1.87%)
May 21, 2020
48.20
48.30
46.90
46.95
8,475,802
-1.01(-2.10%)
May 20, 2020
47.72
48.19
46.72
47.96
9,083,458
+0.95(+2.03%)
May 19, 2020
47.51
47.61
47.00
47.01
13,986,933
-0.98(-2.04%)
May 18, 2020
47.13
48.28
46.97
47.99
13,760,026
+1.92(+4.16%)
May 15, 2020
46.78
47.23
45.68
46.07
19,215,528
-2.13(-4.41%)
May 14, 2020
46.66
48.25
46.06
48.20
14,801,050
+1.09(+2.32%)
May 13, 2020
48.02
48.13
46.70
47.11
9,306,400
-0.17(-0.35%)
May 12, 2020
48.70
48.70
47.26
47.27
9,273,798
-1.20(-2.48%)
May 11, 2020
48.67
48.88
48.46
48.48
6,979,807
-0.47(-0.96%)
May 08, 2020
48.68
49.35
48.54
48.95
6,580,463
+0.54(+1.11%)
May 07, 2020
48.99
49.01
48.20
48.41
5,939,873
+0.19(+0.38%)
May 06, 2020
48.21
48.68
48.11
48.23
8,870,018
+0.39(+0.81%)
May 05, 2020
48.30
48.64
47.72
47.84
8,410,206
-0.41(-0.84%)
May 04, 2020
47.91
48.27
47.44
48.25
8,121,743
+0.97(+2.05%)
May 01, 2020
48.55
48.63
47.27
47.27
11,066,991
-1.88(-3.82%)
Apr 30, 2020
50.14
50.34
49.00
49.15
6,849,392
-1.25(-2.48%)
Apr 29, 2020
49.73
50.60
49.43
50.40
9,257,723
+1.59(+3.26%)
Apr 28, 2020
49.50
49.71
48.74
48.81
9,253,732
-0.69(-1.40%)
Apr 27, 2020
49.17
49.73
49.01
49.50
6,282,065
+0.72(+1.48%)
Apr 24, 2020
48.66
48.93
48.11
48.78
6,163,233
+0.08(+0.17%)
Apr 23, 2020
48.35
49.15
48.35
48.70
8,234,580
-0.29(-0.59%)
Apr 22, 2020
48.55
49.13
48.49
48.99
8,923,576
+1.46(+3.08%)
Apr 21, 2020
47.74
47.93
46.74
47.52
14,161,603
-1.13(-2.32%)
Apr 20, 2020
49.03
49.79
48.63
48.65
10,702,291
-1.02(-2.05%)
Apr 17, 2020
50.08
50.13
49.03
49.67
12,201,837
+1.19(+2.46%)
Apr 16, 2020
47.93
49.16
47.80
48.48
20,114,386
+2.53(+5.52%)
Apr 15, 2020
46.04
46.23
45.37
45.94
10,156,588
-0.90(-1.92%)
Apr 14, 2020
46.26
47.43
46.21
46.84
11,963,767
+1.74(+3.86%)
Apr 13, 2020
45.09
45.42
44.37
45.10
10,669,192
+0.39(+0.87%)
Apr 09, 2020
46.52
46.86
44.15
44.71
13,273,125
-1.79(-3.86%)
Apr 08, 2020
46.45
46.81
45.83
46.51
6,837,200
+0.51(+1.11%)
Apr 07, 2020
47.48
47.48
45.94
46.00
7,100,300
-0.23(-0.50%)
Apr 06, 2020
44.99
46.35
44.88
46.23
7,966,358
+2.69(+6.18%)
Apr 03, 2020
44.21
44.55
43.28
43.54
5,930,081
-0.99(-2.22%)
Apr 02, 2020
43.41
44.61
43.12
44.53
6,674,283
+1.50(+3.48%)
Apr 01, 2020
43.32
44.00
42.83
43.03
9,463,621
-1.18(-2.68%)
Mar 31, 2020
44.22
45.36
44.09
44.21
10,370,203
-0.03(-0.06%)
Mar 30, 2020
43.65
44.56
43.27
44.24
9,110,230
+0.84(+1.94%)
Mar 27, 2020
43.69
44.49
43.03
43.40
13,142,119
-2.74(-5.94%)
Mar 26, 2020
45.42
46.68
45.26
46.14
11,435,204
+0.80(+1.78%)
Mar 25, 2020
45.61
46.30
44.45
45.33
10,587,981
+0.12(+0.27%)
Mar 24, 2020
44.41
45.26
43.94
45.21
13,194,390
+3.34(+7.98%)
Mar 23, 2020
41.74
42.19
40.26
41.87
11,356,864
+0.68(+1.64%)
Mar 20, 2020
44.43
44.67
41.15
41.20
15,303,072
+0.59(+1.46%)
Mar 19, 2020
40.47
41.80
39.50
40.60
12,084,705
-0.06(-0.14%)
Mar 18, 2020
40.14
42.24
39.65
40.66
16,384,658
-3.82(-8.59%)
Mar 17, 2020
41.93
44.50
41.27
44.48
14,637,902
+3.34(+8.11%)
Mar 16, 2020
42.47
44.31
41.15
41.15
18,143,366
-6.72(-14.03%)
Mar 13, 2020
47.56
48.08
45.17
47.87
16,311,382
+3.24(+7.27%)
Mar 12, 2020
45.51
46.73
44.46
44.62
17,393,932
-3.25(-6.80%)
Mar 11, 2020
48.67
49.09
47.74
47.88
15,819,915
-2.08(-4.16%)
Mar 10, 2020
49.22
50.06
48.10
49.96
12,765,112
+2.46(+5.17%)
Mar 09, 2020
47.24
49.62
46.79
47.50
15,036,386
-2.97(-5.88%)
Mar 06, 2020
50.04
50.48
49.46
50.47
14,153,510
-0.60(-1.18%)
Mar 05, 2020
51.42
51.68
50.63
51.07
10,914,805
-1.24(-2.37%)
Mar 04, 2020
51.29
52.32
50.91
52.31
10,778,044
+2.02(+4.01%)
Mar 03, 2020
51.60
51.66
49.53
50.30
15,997,144
-1.01(-1.96%)
Mar 02, 2020
49.83
51.33
49.33
51.30
15,052,921
+1.96(+3.97%)
Feb 28, 2020
47.06
49.53
46.74
49.34
14,848,031
+0.50(+1.03%)
Feb 27, 2020
49.67
50.04
48.82
48.84
12,959,418
-1.59(-3.16%)
Feb 26, 2020
49.94
50.78
49.84
50.43
11,969,188
+1.07(+2.17%)
Feb 25, 2020
50.71
50.84
49.33
49.36
13,815,337
-0.24(-0.48%)
Feb 24, 2020
49.08
50.12
48.74
49.60
10,876,365
-1.35(-2.64%)
Feb 21, 2020
51.92
51.92
50.88
50.95
7,441,910
-0.82(-1.58%)
Feb 20, 2020
52.18
52.27
51.15
51.76
7,844,732
-1.06(-2.01%)
Feb 19, 2020
52.47
53.10
52.24
52.82
8,581,708
+1.34(+2.60%)
Feb 18, 2020
51.41
51.83
50.98
51.49
11,990,777
-1.84(-3.45%)
Feb 14, 2020
54.09
54.23
53.04
53.33
7,564,229
-1.04(-1.92%)
Feb 13, 2020
54.19
54.71
53.83
54.37
7,046,403
-0.27(-0.50%)
Feb 12, 2020
54.30
54.76
53.98
54.65
6,501,863
+0.89(+1.65%)
Feb 11, 2020
53.11
53.98
52.98
53.76
7,117,296
+1.50(+2.88%)
Feb 10, 2020
51.72
52.28
51.63
52.26
4,670,076
+0.75(+1.46%)
Feb 07, 2020
52.37
52.37
51.38
51.51
7,429,253
-1.67(-3.14%)
Feb 06, 2020
53.40
53.41
52.49
53.17
4,621,731
+0.09(+0.17%)
Feb 05, 2020
53.25
53.29
52.39
53.08
7,193,838
+0.48(+0.91%)
Feb 04, 2020
52.16
52.82
52.15
52.60
13,905,693
+2.41(+4.80%)
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
.