Taiwan Semiconductor Manufacturing Co Ltd (TSM) stock
TSMNYSESemiconductors & Related DevicesFiscal year ends December 31Also trades as TSMWF
$406.13−25.68 (-5.95%)
Close on Oct 30, 2026Market cap $2.11TP/E 40.4Yield –
Price history
Taiwan Semiconductor Manufacturing share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$406.13
-5.95% on the day
52-week range
$266.82 – $487.47
-16.7% from the high
Change over 52 weeks
+33.9%
From $303.22 on Oct 30, 2025
Average volume
11.96M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $418.07 | $440.88 | $400.12 | $406.13 | -2.96% | 57,124,012 |
| Oct 19, 2026 | $421.66 | $435.16 | $410.22 | $418.51 | +1.43% | 61,582,995 |
| Oct 12, 2026 | $453.55 | $454.40 | $407.13 | $412.61 | -8.98% | 71,736,446 |
| Oct 5, 2026 | $478.77 | $487.47 | $449.75 | $453.31 | -4.12% | 49,231,099 |
| Sep 28, 2026 | $448.39 | $474.79 | $443.11 | $472.78 | +4.92% | 44,949,647 |
| Sep 21, 2026 | $440.80 | $455.03 | $437.06 | $450.61 | +3.67% | 46,859,796 |
| Sep 14, 2026 | $416.01 | $434.82 | $412.55 | $434.67 | +0.33% | 59,611,903 |
| Sep 8, 2026 | $438.02 | $444.29 | $424.05 | $433.24 | +1.01% | 39,594,476 |
| Aug 31, 2026 | $417.23 | $429.82 | $407.82 | $428.91 | +2.73% | 41,089,067 |
| Aug 24, 2026 | $413.87 | $429.64 | $405.15 | $417.52 | -0.34% | 46,791,545 |
| Aug 17, 2026 | $429.97 | $435.71 | $407.72 | $418.95 | -1.74% | 51,329,260 |
| Aug 10, 2026 | $420.34 | $436.04 | $416.00 | $426.35 | +1.50% | 45,532,711 |
| Aug 3, 2026 | $400.59 | $426.30 | $398.20 | $420.04 | +3.91% | 59,184,869 |
| Jul 27, 2026 | $406.08 | $420.35 | $372.72 | $404.25 | +0.21% | 87,339,130 |
| Jul 20, 2026 | $407.71 | $425.40 | $400.08 | $403.41 | +1.27% | 62,697,190 |
| Jul 13, 2026 | $433.82 | $437.99 | $386.02 | $398.37 | -8.23% | 91,498,840 |
| Jul 6, 2026 | $447.78 | $460.03 | $428.10 | $434.11 | -0.01% | 60,148,803 |
| Jun 29, 2026 | $437.00 | $479.00 | $429.50 | $434.16 | +0.42% | 66,915,330 |
| Jun 22, 2026 | $476.09 | $476.79 | $419.19 | $432.35 | -6.44% | 76,828,438 |
| Jun 15, 2026 | $438.68 | $465.22 | $425.20 | $462.12 | +9.01% | 58,879,550 |
| Jun 8, 2026 | $423.77 | $438.16 | $405.51 | $423.93 | +2.11% | 69,773,520 |
| Jun 1, 2026 | $424.88 | $450.16 | $412.79 | $415.17 | -0.78% | 69,051,890 |
| May 26, 2026 | $413.12 | $430.55 | $410.07 | $418.45 | +3.44% | 44,965,741 |
| May 18, 2026 | $406.88 | $411.46 | $385.06 | $404.52 | +0.04% | 52,504,342 |
| May 11, 2026 | $406.74 | $421.97 | $386.12 | $404.35 | -1.78% | 76,375,300 |
| May 4, 2026 | $404.52 | $420.00 | $392.60 | $411.68 | +3.52% | 74,228,242 |
| Apr 27, 2026 | $413.75 | $414.50 | $384.70 | $397.67 | -1.19% | 64,304,571 |
| Apr 20, 2026 | $369.22 | $409.49 | $364.25 | $402.46 | +8.63% | 71,592,119 |
| Apr 13, 2026 | $370.26 | $382.16 | $360.55 | $370.50 | -0.03% | 82,236,454 |
| Apr 6, 2026 | $339.75 | $378.00 | $335.65 | $370.60 | +9.31% | 51,479,345 |
| Mar 30, 2026 | $327.20 | $348.68 | $313.80 | $339.04 | +3.76% | 58,234,214 |
| Mar 23, 2026 | $331.10 | $350.45 | $322.31 | $326.74 | -0.76% | 66,793,848 |
| Mar 16, 2026 | $341.25 | $347.95 | $325.19 | $329.24 | -2.68% | 68,026,500 |
| Mar 9, 2026 | $335.60 | $357.35 | $331.92 | $338.31 | -0.17% | 77,701,010 |
| Mar 2, 2026 | $365.36 | $373.10 | $336.69 | $338.89 | -9.53% | 73,335,700 |
| Feb 23, 2026 | $367.01 | $390.21 | $366.46 | $374.58 | +1.09% | 57,490,386 |
| Feb 17, 2026 | $361.87 | $372.20 | $356.24 | $370.54 | +1.14% | 32,729,970 |
| Feb 9, 2026 | $348.76 | $380.00 | $322.10 | $366.36 | +5.02% | 75,171,970 |
| Feb 2, 2026 | $330.76 | $349.72 | $319.07 | $348.85 | +5.53% | 75,012,640 |
| Jan 26, 2026 | $332.79 | $345.50 | $328.20 | $330.56 | -1.29% | 57,957,379 |
| Jan 20, 2026 | $340.79 | $342.15 | $325.68 | $334.87 | -2.20% | 65,305,080 |
| Jan 12, 2026 | $322.10 | $351.33 | $321.06 | $342.40 | +5.80% | 95,833,790 |
| Jan 5, 2026 | $330.40 | $333.08 | $316.14 | $323.63 | +1.26% | 67,966,720 |
| Dec 29, 2025 | $301.78 | $321.59 | $298.65 | $319.61 | +5.54% | 39,097,699 |
| Dec 22, 2025 | $294.67 | $303.38 | $291.21 | $302.84 | +4.81% | 20,773,153 |
| Dec 15, 2025 | $295.15 | $295.80 | $275.08 | $288.95 | -1.06% | 64,320,020 |
| Dec 8, 2025 | $301.20 | $313.98 | $290.98 | $292.04 | -0.91% | 74,755,810 |
| Dec 1, 2025 | $286.92 | $300.80 | $283.19 | $294.72 | +1.10% | 45,086,898 |
| Nov 24, 2025 | $273.19 | $292.81 | $273.08 | $291.51 | +5.98% | 45,032,746 |
| Nov 17, 2025 | $281.44 | $292.85 | $266.82 | $275.06 | -3.43% | 69,876,820 |
| Nov 10, 2025 | $294.36 | $297.13 | $273.23 | $284.82 | -0.59% | 55,565,817 |
| Nov 3, 2025 | $302.59 | $310.12 | $277.13 | $286.50 | -4.64% | 66,425,950 |
| Oct 27, 2025 | $298.65 | $307.96 | $293.69 | $300.43 | +1.85% | 68,771,490 |
| Oct 20, 2025 | $300.00 | $303.65 | $284.40 | $294.96 | -0.04% | 59,118,077 |
| Oct 13, 2025 | $298.24 | $311.37 | $291.34 | $295.08 | +5.14% | 101,648,940 |
| Oct 6, 2025 | $300.01 | $307.30 | $280.33 | $280.66 | -3.95% | 75,345,100 |
| Sep 29, 2025 | $276.49 | $296.72 | $273.23 | $292.19 | +6.89% | 51,785,573 |
| Sep 22, 2025 | $266.54 | $286.00 | $265.45 | $273.36 | +3.21% | 66,006,870 |
| Sep 15, 2025 | $260.00 | $270.54 | $257.98 | $264.87 | +2.14% | 63,509,168 |
| Sep 8, 2025 | $241.99 | $264.58 | $241.62 | $259.33 | +6.54% | 63,754,005 |
| Sep 2, 2025 | $226.15 | $244.55 | $225.63 | $243.41 | +5.43% | 41,471,902 |
| Aug 25, 2025 | $234.30 | $240.66 | $230.58 | $230.87 | -0.91% | 50,956,620 |
| Aug 18, 2025 | $239.99 | $242.86 | $223.70 | $232.99 | -2.47% | 56,428,283 |
| Aug 11, 2025 | $242.04 | $246.43 | $236.82 | $238.88 | -1.22% | 42,742,725 |
| Aug 4, 2025 | $237.91 | $247.84 | $228.82 | $241.83 | +2.81% | 56,020,331 |
| Jul 28, 2025 | $243.00 | $247.41 | $231.84 | $235.21 | -4.23% | 55,167,965 |
| Jul 21, 2025 | $240.12 | $246.24 | $231.76 | $245.60 | +2.16% | 54,452,107 |
| Jul 14, 2025 | $229.33 | $248.28 | $226.31 | $240.40 | +4.34% | 83,684,100 |
| Jul 7, 2025 | $231.63 | $233.27 | $227.44 | $230.40 | -1.87% | 54,089,755 |
| Jun 30, 2025 | $227.44 | $237.58 | $221.18 | $234.80 | +2.73% | 39,062,057 |
| Jun 23, 2025 | $206.63 | $228.88 | $206.20 | $228.57 | +9.10% | 52,633,793 |
| Jun 16, 2025 | $213.00 | $217.60 | $208.15 | $209.51 | -0.75% | 43,246,563 |
| Jun 9, 2025 | $206.40 | $217.43 | $205.87 | $211.10 | +2.89% | 59,261,354 |
| Jun 2, 2025 | $193.04 | $206.29 | $192.20 | $205.18 | +6.13% | 51,300,966 |
| May 26, 2025 | $191.86 | $199.80 | $190.03 | $193.32 | +0.70% | 66,034,724 |
| May 19, 2025 | $189.00 | $196.83 | $188.81 | $191.98 | -1.15% | 45,802,268 |
| May 12, 2025 | $187.28 | $196.22 | $184.61 | $194.22 | +10.03% | 73,808,292 |
| May 5, 2025 | $179.00 | $180.46 | $170.59 | $176.52 | -1.54% | 60,814,198 |
| Apr 28, 2025 | $165.00 | $180.65 | $160.50 | $179.28 | +8.59% | 75,680,527 |
| Apr 21, 2025 | $149.99 | $165.91 | $145.84 | $165.10 | +8.80% | 78,922,930 |
| Apr 14, 2025 | $158.30 | $158.59 | $148.49 | $151.74 | -3.40% | 82,862,080 |
| Apr 7, 2025 | $134.51 | $160.62 | $134.25 | $157.08 | +7.00% | 166,616,170 |
| Mar 31, 2025 | $160.36 | $171.75 | $144.84 | $146.80 | -11.16% | 103,116,589 |
| Mar 24, 2025 | $179.99 | $182.93 | $164.06 | $165.25 | -6.50% | 68,694,453 |
| Mar 17, 2025 | $173.95 | $178.67 | $170.43 | $176.73 | +1.52% | 52,545,541 |
| Mar 10, 2025 | $172.47 | $178.13 | $167.91 | $174.09 | -1.70% | 75,394,830 |
| Mar 3, 2025 | $181.15 | $184.74 | $171.02 | $177.10 | -1.90% | 123,009,210 |
| Feb 24, 2025 | $196.88 | $198.79 | $175.52 | $180.53 | -8.93% | 101,956,120 |
| Feb 18, 2025 | $204.76 | $205.85 | $196.01 | $198.24 | -2.78% | 52,547,880 |
| Feb 10, 2025 | $208.00 | $209.98 | $197.46 | $203.90 | -1.08% | 64,695,922 |
| Feb 3, 2025 | $199.63 | $213.18 | $197.98 | $206.12 | -1.53% | 61,518,086 |
| Jan 27, 2025 | $197.04 | $215.00 | $187.67 | $209.32 | -5.66% | 144,926,660 |
| Jan 21, 2025 | $214.46 | $226.40 | $212.05 | $221.88 | +4.91% | 58,526,365 |
| Jan 13, 2025 | $200.52 | $221.95 | $198.50 | $211.50 | +1.50% | 109,227,470 |
| Jan 6, 2025 | $218.77 | $222.20 | $203.23 | $208.37 | -0.12% | 71,877,880 |
| Dec 30, 2024 | $199.84 | $208.80 | $196.69 | $208.61 | +3.46% | 38,876,457 |
| Dec 23, 2024 | $201.00 | $208.16 | $199.05 | $201.63 | +2.24% | 44,199,185 |
| Dec 16, 2024 | $203.20 | $205.50 | $191.98 | $197.21 | -1.88% | 67,753,240 |
| Dec 9, 2024 | $200.93 | $203.13 | $190.37 | $200.99 | -1.00% | 61,457,102 |
| Dec 2, 2024 | $189.34 | $205.63 | $188.94 | $203.02 | +9.94% | 62,782,190 |
| Nov 25, 2024 | $188.09 | $188.25 | $178.05 | $184.66 | -2.85% | 42,507,138 |
| Nov 18, 2024 | $184.35 | $193.00 | $183.49 | $190.08 | +2.19% | 57,684,880 |
| Nov 11, 2024 | $197.96 | $198.20 | $184.81 | $186.01 | -7.55% | 63,599,817 |
| Nov 4, 2024 | $193.70 | $206.61 | $188.50 | $201.20 | +4.28% | 69,068,620 |
| Oct 28, 2024 | $199.26 | $199.74 | $187.66 | $192.95 | -5.16% | 69,676,080 |
| Oct 21, 2024 | $200.81 | $205.20 | $196.23 | $203.44 | +1.32% | 65,891,360 |
| Oct 14, 2024 | $190.61 | $212.60 | $184.25 | $200.78 | +5.23% | 135,521,770 |
| Oct 7, 2024 | $181.60 | $191.49 | $180.93 | $190.81 | +5.33% | 52,981,049 |
| Sep 30, 2024 | $174.27 | $181.23 | $170.78 | $181.16 | +1.79% | 59,133,120 |
| Sep 23, 2024 | $174.84 | $189.33 | $173.70 | $177.97 | +2.23% | 61,663,086 |
| Sep 16, 2024 | $169.91 | $177.78 | $166.36 | $174.08 | +0.92% | 64,177,878 |
| Sep 9, 2024 | $160.76 | $174.77 | $157.69 | $172.50 | +10.00% | 59,512,742 |
| Sep 3, 2024 | $168.00 | $168.68 | $156.01 | $156.82 | -8.67% | 55,006,740 |
| Aug 26, 2024 | $170.38 | $175.42 | $165.04 | $171.70 | +0.25% | 52,073,332 |
| Aug 19, 2024 | $174.76 | $175.45 | $166.06 | $171.28 | -1.87% | 60,236,581 |
| Aug 12, 2024 | $166.00 | $175.44 | $165.54 | $174.54 | +4.44% | 67,584,560 |
| Aug 5, 2024 | $133.86 | $167.80 | $133.57 | $167.12 | +11.52% | 117,509,280 |
| Jul 29, 2024 | $162.68 | $167.67 | $146.89 | $149.86 | -7.46% | 106,732,330 |
| Jul 22, 2024 | $166.61 | $171.54 | $152.11 | $161.94 | -2.31% | 91,085,370 |
| Jul 15, 2024 | $188.68 | $190.06 | $164.51 | $165.77 | -11.52% | 152,887,930 |
| Jul 8, 2024 | $190.00 | $193.47 | $182.50 | $187.35 | +1.83% | 102,652,460 |
| Jul 1, 2024 | $174.24 | $185.08 | $170.45 | $183.99 | +5.86% | 44,554,090 |
| Jun 24, 2024 | $170.43 | $176.82 | $167.12 | $173.81 | -0.09% | 67,204,780 |
| Jun 17, 2024 | $177.84 | $184.86 | $172.21 | $173.96 | +0.84% | 94,423,380 |
| Jun 10, 2024 | $164.00 | $176.06 | $162.42 | $172.51 | +4.94% | 69,040,753 |
| Jun 3, 2024 | $155.12 | $166.12 | $150.99 | $164.39 | +8.84% | 75,026,110 |
| May 28, 2024 | $159.68 | $160.38 | $147.81 | $151.04 | -5.60% | 53,237,928 |
| May 20, 2024 | $151.67 | $160.78 | $150.82 | $160.00 | +5.49% | 63,417,019 |
| May 13, 2024 | $148.02 | $156.00 | $146.25 | $151.68 | +1.62% | 55,727,749 |
| May 6, 2024 | $140.47 | $150.50 | $139.81 | $149.26 | +5.44% | 59,170,912 |
| Apr 29, 2024 | $138.00 | $142.11 | $133.21 | $141.56 | +2.36% | 56,106,256 |
| Apr 22, 2024 | $126.75 | $138.74 | $125.78 | $138.30 | +8.30% | 74,176,203 |
| Apr 15, 2024 | $145.02 | $145.48 | $126.64 | $127.70 | -10.40% | 114,090,410 |
| Apr 8, 2024 | $145.24 | $148.43 | $142.15 | $142.52 | +0.82% | 77,499,500 |
| Apr 1, 2024 | $137.29 | $146.75 | $137.05 | $141.36 | +3.90% | 57,822,501 |
| Mar 25, 2024 | $140.16 | $141.68 | $135.15 | $136.05 | -3.19% | 44,570,874 |
| Mar 18, 2024 | $140.18 | $142.60 | $133.03 | $140.54 | +2.60% | 72,577,785 |
| Mar 11, 2024 | $143.62 | $146.70 | $134.63 | $136.98 | -6.42% | 101,081,780 |
| Mar 4, 2024 | $139.94 | $158.40 | $133.73 | $146.37 | +9.31% | 141,064,600 |
| Feb 26, 2024 | $130.02 | $136.65 | $126.65 | $133.90 | +3.37% | 58,660,559 |
| Feb 20, 2024 | $126.89 | $131.48 | $122.91 | $129.53 | +2.24% | 50,754,390 |
| Feb 12, 2024 | $133.27 | $133.51 | $125.81 | $126.69 | -4.82% | 67,425,840 |
| Feb 5, 2024 | $117.13 | $135.17 | $116.58 | $133.11 | +15.00% | 93,303,200 |
| Jan 29, 2024 | $117.17 | $118.01 | $112.61 | $115.75 | -1.29% | 52,778,485 |
| Jan 22, 2024 | $114.78 | $118.85 | $112.52 | $117.26 | +2.68% | 76,964,300 |
| Jan 16, 2024 | $100.53 | $115.15 | $100.00 | $114.20 | +12.80% | 125,431,350 |
| Jan 8, 2024 | $100.63 | $102.79 | $99.98 | $101.24 | +1.64% | 41,577,649 |
| Jan 2, 2024 | $102.25 | $102.62 | $98.80 | $99.61 | -4.22% | 31,015,494 |
| Dec 26, 2023 | $103.61 | $105.52 | $103.57 | $104.00 | +0.82% | 22,041,994 |
| Dec 18, 2023 | $102.84 | $103.98 | $99.94 | $103.15 | +0.59% | 39,607,940 |
| Dec 11, 2023 | $99.57 | $104.76 | $99.37 | $102.54 | +2.18% | 52,303,901 |
| Dec 4, 2023 | $97.05 | $100.37 | $95.25 | $100.35 | +1.83% | 51,837,337 |
| Nov 27, 2023 | $97.42 | $99.73 | $96.42 | $98.55 | +0.74% | 37,487,112 |
| Nov 20, 2023 | $99.90 | $100.59 | $97.47 | $97.83 | -1.76% | 28,279,601 |
| Nov 13, 2023 | $97.01 | $100.70 | $95.72 | $99.58 | +2.20% | 49,529,171 |
| Nov 6, 2023 | $92.00 | $97.75 | $91.29 | $97.44 | +6.16% | 48,640,522 |
| Oct 30, 2023 | $87.31 | $92.45 | $84.95 | $91.79 | +6.74% | 48,558,523 |
| Oct 23, 2023 | $89.98 | $92.26 | $85.89 | $85.99 | -5.83% | 50,487,724 |
| Oct 16, 2023 | $90.48 | $94.76 | $88.52 | $91.31 | +0.94% | 61,720,442 |
| Oct 9, 2023 | $88.80 | $93.44 | $88.04 | $90.46 | +1.31% | 36,900,233 |
| Oct 2, 2023 | $87.18 | $90.02 | $85.06 | $89.29 | +2.75% | 38,593,988 |
| Sep 25, 2023 | $85.39 | $88.03 | $84.02 | $86.90 | +1.47% | 39,480,040 |
| Sep 18, 2023 | $88.54 | $89.67 | $85.35 | $85.64 | -4.04% | 39,393,435 |
| Sep 11, 2023 | $90.10 | $92.93 | $88.86 | $89.25 | -0.44% | 47,715,821 |
| Sep 5, 2023 | $93.40 | $95.05 | $88.43 | $89.64 | -3.81% | 34,836,916 |
| Aug 28, 2023 | $93.82 | $95.92 | $93.09 | $93.19 | +0.10% | 35,914,309 |
| Aug 21, 2023 | $90.50 | $96.78 | $90.50 | $93.10 | +2.20% | 48,651,316 |
| Aug 14, 2023 | $91.69 | $93.29 | $89.56 | $91.10 | -0.97% | 37,777,330 |
| Aug 7, 2023 | $96.73 | $96.94 | $91.97 | $91.99 | -4.34% | 38,805,261 |
| Jul 31, 2023 | $99.18 | $99.78 | $94.58 | $96.16 | -4.66% | 41,088,084 |
| Jul 24, 2023 | $97.27 | $101.76 | $96.78 | $100.86 | +3.71% | 42,066,763 |
| Jul 17, 2023 | $104.68 | $105.03 | $96.33 | $97.25 | -7.50% | 70,480,780 |
| Jul 10, 2023 | $100.25 | $107.30 | $99.40 | $105.14 | +4.90% | 44,712,430 |
| Jul 3, 2023 | $102.25 | $103.68 | $98.60 | $100.23 | -0.68% | 31,833,338 |
| Jun 26, 2023 | $102.02 | $103.04 | $100.02 | $100.92 | -0.97% | 45,541,558 |
| Jun 20, 2023 | $104.18 | $104.88 | $101.01 | $101.91 | -2.54% | 36,143,736 |
| Jun 12, 2023 | $104.34 | $110.69 | $104.31 | $104.57 | +1.72% | 74,718,710 |
| Jun 5, 2023 | $98.01 | $104.68 | $94.25 | $102.80 | +3.90% | 62,750,770 |
| May 30, 2023 | $103.79 | $105.24 | $98.06 | $98.94 | -4.14% | 75,538,270 |
| May 22, 2023 | $92.07 | $104.44 | $89.18 | $103.21 | +11.48% | 113,289,408 |
| May 15, 2023 | $83.33 | $93.40 | $83.23 | $92.58 | +10.97% | 67,383,671 |
| May 8, 2023 | $84.50 | $85.54 | $82.53 | $83.43 | -1.81% | 35,277,448 |
| May 1, 2023 | $84.30 | $85.57 | $82.44 | $84.97 | +0.79% | 33,113,307 |
| Apr 24, 2023 | $85.40 | $85.96 | $81.21 | $84.30 | -1.25% | 53,850,949 |
| Apr 17, 2023 | $87.75 | $91.88 | $85.28 | $85.37 | -2.10% | 60,204,734 |
| Apr 10, 2023 | $88.42 | $89.84 | $85.97 | $87.20 | -3.37% | 50,178,051 |
| Apr 3, 2023 | $93.01 | $93.60 | $89.05 | $90.24 | -2.99% | 28,248,281 |
| Mar 27, 2023 | $92.04 | $93.52 | $89.92 | $93.02 | +0.25% | 45,069,640 |
| Mar 20, 2023 | $89.21 | $95.82 | $88.66 | $92.79 | +3.71% | 52,154,378 |
| Mar 13, 2023 | $86.38 | $90.03 | $85.44 | $89.47 | +2.54% | 61,595,170 |
| Mar 6, 2023 | $90.08 | $91.33 | $87.20 | $87.25 | -2.83% | 49,817,568 |
| Feb 27, 2023 | $88.70 | $90.04 | $86.90 | $89.79 | +1.91% | 46,927,445 |
| Feb 21, 2023 | $88.38 | $91.99 | $86.66 | $88.11 | -2.21% | 48,399,928 |
| Feb 13, 2023 | $95.47 | $98.99 | $88.94 | $90.10 | -5.53% | 80,704,236 |
| Feb 6, 2023 | $91.80 | $98.57 | $90.74 | $95.37 | +0.75% | 69,092,620 |
| Jan 30, 2023 | $92.85 | $97.50 | $90.00 | $94.66 | +1.46% | 71,377,850 |
| Jan 23, 2023 | $91.76 | $106.43 | $91.12 | $93.30 | +2.49% | 77,798,820 |
| Jan 17, 2023 | $86.22 | $91.22 | $86.16 | $91.03 | +4.87% | 68,998,140 |
| Jan 9, 2023 | $80.56 | $88.83 | $80.06 | $86.80 | +11.18% | 99,094,680 |
| Jan 3, 2023 | $75.85 | $78.74 | $73.77 | $78.07 | +4.81% | 45,375,901 |
| Dec 27, 2022 | $74.33 | $76.04 | $72.84 | $74.49 | -0.53% | 38,177,123 |
| Dec 19, 2022 | $76.92 | $77.42 | $74.02 | $74.89 | -1.85% | 55,920,242 |
| Dec 12, 2022 | $79.79 | $82.09 | $76.23 | $76.30 | -5.44% | 75,373,900 |
| Dec 5, 2022 | $81.94 | $82.19 | $78.59 | $80.69 | -0.99% | 65,426,120 |
| Nov 28, 2022 | $80.27 | $83.63 | $78.89 | $81.50 | +0.12% | 72,895,580 |
| Nov 21, 2022 | $80.81 | $83.19 | $79.47 | $81.40 | -1.06% | 55,756,522 |
| Nov 14, 2022 | $73.24 | $82.94 | $72.24 | $82.27 | +11.43% | 127,181,130 |
| Nov 7, 2022 | $62.62 | $74.60 | $61.97 | $73.83 | +18.17% | 74,589,162 |
| Oct 31, 2022 | $61.59 | $63.43 | $59.43 | $62.48 | +0.76% | 62,744,620 |
| Oct 24, 2022 | $60.58 | $62.45 | $59.51 | $62.01 | -2.73% | 85,670,060 |
| Oct 17, 2022 | $64.98 | $66.11 | $62.02 | $63.75 | -0.27% | 65,321,350 |
| Oct 10, 2022 | $69.85 | $70.20 | $62.32 | $63.92 | -8.36% | 117,302,640 |
| Oct 3, 2022 | $68.08 | $74.92 | $67.65 | $69.75 | +1.74% | 67,438,390 |
| Sep 26, 2022 | $73.47 | $74.19 | $67.74 | $68.56 | -7.19% | 65,408,390 |
| Sep 19, 2022 | $76.55 | $79.31 | $73.09 | $73.87 | -5.16% | 52,953,762 |
| Sep 12, 2022 | $81.97 | $82.50 | $76.92 | $77.89 | -4.46% | 50,725,236 |
| Sep 6, 2022 | $81.03 | $81.66 | $78.23 | $81.53 | +0.78% | 37,539,662 |
| Aug 29, 2022 | $83.91 | $84.87 | $80.12 | $80.90 | -4.53% | 47,335,188 |
| Aug 22, 2022 | $85.41 | $87.79 | $84.65 | $84.74 | -2.82% | 39,585,866 |
| Aug 15, 2022 | $90.01 | $91.94 | $87.02 | $87.20 | -4.03% | 56,159,192 |
| Aug 8, 2022 | $88.98 | $91.35 | $84.44 | $90.86 | +1.21% | 59,159,540 |
| Aug 1, 2022 | $85.30 | $90.98 | $84.17 | $89.77 | +1.46% | 83,189,660 |
| Jul 25, 2022 | $86.30 | $89.21 | $83.85 | $88.48 | +2.50% | 43,372,561 |
| Jul 18, 2022 | $86.06 | $87.80 | $83.37 | $86.32 | +0.81% | 49,437,481 |
| Jul 11, 2022 | $79.77 | $86.04 | $78.82 | $85.63 | +5.05% | 72,035,939 |
| Jul 5, 2022 | $74.55 | $82.16 | $73.74 | $81.51 | +5.86% | 59,653,420 |
| Jun 27, 2022 | $86.92 | $87.00 | $76.18 | $77.00 | -10.38% | 57,363,520 |
| Jun 21, 2022 | $86.00 | $87.75 | $82.76 | $85.92 | +1.08% | 38,517,882 |
| Jun 13, 2022 | $86.06 | $89.81 | $83.95 | $85.00 | -4.15% | 57,036,471 |
| Jun 6, 2022 | $95.00 | $95.54 | $88.63 | $88.68 | -5.43% | 41,801,570 |
| May 31, 2022 | $95.54 | $96.37 | $92.90 | $93.77 | 0.00% | 31,246,166 |
| May 23, 2022 | $91.02 | $93.82 | $88.52 | $93.77 | +3.29% | 40,864,285 |
| May 16, 2022 | $89.87 | $93.49 | $88.83 | $90.78 | -0.20% | 42,217,751 |
| May 9, 2022 | $89.94 | $91.36 | $85.39 | $90.96 | -0.73% | 57,423,830 |
| May 2, 2022 | $92.50 | $96.07 | $90.27 | $91.63 | -1.40% | 46,308,448 |
| Apr 25, 2022 | $95.05 | $96.28 | $90.22 | $92.93 | -2.87% | 66,482,170 |
| Apr 18, 2022 | $97.95 | $101.00 | $95.36 | $95.68 | -2.72% | 53,665,971 |
| Apr 11, 2022 | $98.22 | $104.50 | $96.91 | $98.36 | -0.94% | 59,377,240 |
| Apr 4, 2022 | $104.02 | $105.57 | $99.12 | $99.29 | -3.41% | 60,504,681 |
| Mar 28, 2022 | $105.62 | $109.76 | $102.21 | $102.79 | -3.69% | 62,790,384 |
| Mar 21, 2022 | $106.72 | $108.19 | $105.13 | $106.73 | +0.01% | 51,940,358 |
| Mar 14, 2022 | $101.52 | $107.04 | $97.62 | $106.72 | +5.24% | 69,982,209 |
| Mar 7, 2022 | $103.29 | $105.72 | $98.62 | $101.41 | -3.47% | 99,348,670 |
| Feb 28, 2022 | $109.37 | $111.11 | $103.81 | $105.06 | -5.55% | 93,331,980 |
| Feb 22, 2022 | $117.50 | $119.43 | $104.38 | $111.23 | -6.77% | 59,706,209 |
| Feb 14, 2022 | $119.95 | $124.61 | $118.00 | $119.31 | -1.40% | 39,455,658 |
| Feb 7, 2022 | $122.56 | $128.66 | $120.45 | $121.01 | -0.01% | 44,899,426 |
| Jan 31, 2022 | $119.52 | $126.47 | $118.81 | $121.02 | +2.90% | 41,378,449 |
| Jan 24, 2022 | $123.77 | $126.67 | $114.19 | $117.61 | -5.56% | 74,668,850 |
| Jan 18, 2022 | $136.75 | $137.18 | $124.27 | $124.53 | -11.47% | 53,353,300 |
| Jan 10, 2022 | $125.11 | $145.00 | $123.26 | $140.66 | +13.89% | 120,635,390 |
| Jan 3, 2022 | $124.13 | $135.50 | $123.31 | $123.50 | +2.65% | 99,581,380 |
| Dec 27, 2021 | $121.22 | $123.66 | $120.19 | $120.31 | -0.31% | 26,563,246 |
| Dec 20, 2021 | $115.92 | $121.79 | $113.91 | $120.68 | +3.75% | 28,916,344 |
| Dec 13, 2021 | $118.86 | $120.75 | $115.25 | $116.32 | -2.36% | 39,704,062 |
| Dec 6, 2021 | $118.89 | $122.58 | $116.58 | $119.13 | -0.17% | 31,013,918 |
| Nov 29, 2021 | $118.36 | $123.51 | $115.76 | $119.33 | +1.91% | 47,369,707 |
| Nov 22, 2021 | $123.50 | $128.09 | $116.52 | $117.09 | -5.77% | 40,829,499 |
| Nov 15, 2021 | $119.32 | $124.80 | $117.16 | $124.26 | +4.69% | 39,409,473 |
| Nov 8, 2021 | $118.39 | $123.27 | $117.05 | $118.69 | +0.76% | 49,637,667 |
| Nov 1, 2021 | $113.58 | $119.53 | $112.41 | $117.80 | +3.61% | 38,859,338 |
| Oct 25, 2021 | $114.40 | $116.02 | $113.11 | $113.70 | -0.46% | 29,747,614 |
| Oct 18, 2021 | $113.42 | $117.15 | $113.42 | $114.23 | -0.55% | 31,308,980 |
| Oct 11, 2021 | $110.08 | $114.95 | $108.56 | $114.86 | +4.38% | 50,947,503 |
| Oct 4, 2021 | $111.00 | $111.71 | $107.58 | $110.04 | -1.36% | 37,073,064 |
| Sep 27, 2021 | $115.70 | $116.57 | $110.30 | $111.56 | -3.53% | 33,266,540 |
| Sep 20, 2021 | $115.20 | $116.97 | $113.55 | $115.64 | -1.79% | 32,459,423 |
| Sep 13, 2021 | $122.94 | $124.10 | $117.69 | $117.75 | -4.24% | 35,330,350 |
| Sep 7, 2021 | $124.62 | $125.28 | $121.23 | $122.97 | -0.81% | 27,995,404 |
| Aug 30, 2021 | $118.88 | $124.48 | $118.47 | $123.97 | +4.62% | 40,702,782 |
| Aug 23, 2021 | $110.08 | $119.30 | $109.27 | $118.49 | +9.59% | 55,079,887 |
| Aug 16, 2021 | $115.10 | $115.48 | $107.68 | $108.12 | -6.39% | 53,194,271 |
| Aug 9, 2021 | $118.42 | $119.05 | $114.08 | $115.50 | -2.29% | 24,841,616 |
| Aug 2, 2021 | $117.50 | $119.55 | $116.66 | $118.21 | +1.35% | 24,947,934 |
| Jul 26, 2021 | $115.79 | $117.42 | $112.05 | $116.64 | -0.13% | 38,032,503 |
| Jul 19, 2021 | $114.00 | $118.09 | $113.23 | $116.79 | +0.91% | 33,423,345 |
| Jul 12, 2021 | $121.19 | $125.78 | $115.17 | $115.74 | -4.00% | 70,561,080 |
| Jul 6, 2021 | $119.85 | $121.05 | $115.38 | $120.56 | +1.39% | 30,512,820 |
| Jun 28, 2021 | $117.29 | $120.76 | $117.18 | $118.91 | +2.04% | 40,281,734 |
| Jun 21, 2021 | $115.38 | $117.93 | $112.01 | $116.53 | +0.64% | 45,307,346 |
| Jun 14, 2021 | $118.55 | $122.00 | $115.21 | $115.79 | -2.08% | 44,007,506 |
| Jun 7, 2021 | $118.14 | $118.85 | $115.06 | $118.25 | -1.05% | 38,835,609 |
| Jun 1, 2021 | $119.71 | $120.04 | $116.46 | $119.51 | +1.83% | 23,243,638 |
| May 24, 2021 | $112.26 | $117.84 | $112.12 | $117.36 | +4.93% | 30,492,895 |
| May 17, 2021 | $109.07 | $114.00 | $107.87 | $111.85 | -0.54% | 37,855,338 |
| May 10, 2021 | $114.98 | $115.38 | $107.90 | $112.46 | -3.74% | 56,334,481 |
| May 3, 2021 | $117.47 | $119.42 | $113.74 | $116.83 | +0.08% | 42,237,951 |
| Apr 26, 2021 | $120.00 | $121.65 | $116.65 | $116.74 | -1.60% | 37,194,832 |
| Apr 19, 2021 | $118.00 | $118.88 | $113.77 | $118.64 | -0.17% | 46,200,192 |
| Apr 12, 2021 | $122.21 | $122.90 | $116.56 | $118.84 | -3.22% | 55,996,170 |
| Apr 5, 2021 | $127.07 | $127.40 | $119.84 | $122.80 | -1.60% | 56,891,327 |
| Mar 29, 2021 | $116.55 | $124.88 | $112.39 | $124.80 | +7.07% | 46,780,360 |
| Mar 22, 2021 | $114.79 | $118.33 | $107.89 | $116.56 | +2.58% | 72,233,193 |
| Mar 15, 2021 | $118.65 | $121.25 | $113.21 | $113.63 | -3.95% | 51,445,116 |
| Mar 8, 2021 | $120.54 | $121.00 | $113.41 | $118.30 | -2.07% | 73,466,921 |
| Mar 1, 2021 | $129.63 | $130.30 | $113.49 | $120.80 | -4.08% | 70,552,707 |
| Feb 22, 2021 | $133.59 | $135.28 | $122.83 | $125.94 | -7.84% | 72,453,530 |
| Feb 16, 2021 | $141.61 | $142.20 | $133.40 | $136.66 | -1.01% | 46,593,750 |
| Feb 8, 2021 | $128.70 | $139.81 | $128.70 | $138.06 | +8.05% | 54,747,397 |
| Feb 1, 2021 | $124.54 | $130.25 | $123.38 | $127.78 | +5.15% | 42,830,823 |
| Jan 25, 2021 | $131.83 | $132.17 | $120.55 | $121.52 | -5.90% | 83,603,910 |
| Jan 19, 2021 | $130.59 | $136.13 | $128.44 | $129.14 | +3.12% | 72,577,660 |
| Jan 11, 2021 | $119.74 | $134.65 | $118.00 | $125.23 | +5.51% | 101,314,780 |
| Jan 4, 2021 | $111.47 | $126.29 | $110.45 | $118.69 | +8.85% | 64,987,850 |
| Dec 28, 2020 | $107.60 | $109.70 | $105.22 | $109.04 | +2.90% | 24,240,690 |
| Dec 21, 2020 | $103.56 | $106.34 | $102.91 | $105.97 | +1.62% | 18,210,319 |
| Dec 14, 2020 | $103.77 | $106.38 | $103.16 | $104.28 | +0.24% | 34,465,202 |
| Dec 7, 2020 | $106.02 | $107.84 | $102.20 | $104.03 | +0.29% | 44,500,909 |
| Nov 30, 2020 | $97.56 | $104.30 | $96.20 | $103.73 | +5.05% | 56,865,087 |
| Nov 23, 2020 | $97.16 | $99.27 | $96.02 | $98.74 | +3.58% | 25,391,337 |
| Nov 16, 2020 | $96.42 | $102.44 | $95.30 | $95.33 | +2.26% | 48,685,236 |
| Nov 9, 2020 | $92.20 | $93.81 | $86.70 | $93.22 | +1.98% | 41,697,516 |
| Nov 2, 2020 | $84.60 | $91.50 | $84.53 | $91.41 | +8.99% | 33,565,647 |
| Oct 26, 2020 | $87.21 | $87.78 | $83.16 | $83.87 | -5.03% | 30,421,233 |
| Oct 19, 2020 | $88.34 | $89.62 | $87.29 | $88.31 | +1.86% | 32,565,856 |
| Oct 12, 2020 | $89.12 | $91.27 | $86.44 | $86.70 | -2.34% | 44,260,558 |
| Oct 5, 2020 | $81.55 | $88.86 | $81.55 | $88.78 | +9.88% | 47,900,622 |
| Sep 28, 2020 | $80.31 | $82.72 | $79.31 | $80.80 | +2.43% | 30,395,093 |
| Sep 21, 2020 | $79.80 | $80.89 | $76.17 | $78.88 | -1.68% | 39,885,415 |
| Sep 14, 2020 | $80.50 | $86.79 | $79.95 | $80.23 | +1.79% | 63,264,029 |
| Sep 8, 2020 | $78.02 | $81.23 | $77.22 | $78.82 | -0.11% | 38,516,309 |
| Aug 31, 2020 | $79.00 | $82.71 | $77.41 | $78.91 | -1.90% | 66,317,770 |
| Aug 24, 2020 | $79.73 | $82.31 | $78.49 | $80.44 | +2.68% | 34,058,068 |
| Aug 17, 2020 | $79.80 | $80.89 | $75.98 | $78.34 | -0.09% | 42,844,867 |
| Aug 10, 2020 | $80.55 | $80.85 | $77.73 | $78.41 | -2.02% | 34,999,703 |
| Aug 3, 2020 | $77.77 | $84.00 | $77.41 | $80.03 | +1.45% | 55,699,036 |
| Jul 27, 2020 | $81.36 | $83.40 | $76.49 | $78.89 | +6.75% | 128,550,740 |
| Jul 20, 2020 | $66.70 | $76.89 | $65.80 | $73.90 | +11.30% | 74,130,976 |
| Jul 13, 2020 | $65.20 | $68.00 | $64.32 | $66.40 | +3.99% | 67,010,490 |
| Jul 6, 2020 | $60.67 | $64.97 | $60.56 | $63.85 | +8.92% | 55,723,148 |
| Jun 29, 2020 | $56.34 | $59.07 | $55.66 | $58.62 | +4.07% | 29,063,126 |
| Jun 22, 2020 | $55.50 | $57.26 | $55.32 | $56.33 | +1.84% | 30,136,079 |
| Jun 15, 2020 | $54.71 | $57.00 | $54.52 | $55.31 | -1.23% | 38,388,162 |
| Jun 8, 2020 | $55.74 | $58.04 | $54.71 | $56.00 | +1.45% | 44,567,489 |
| Jun 1, 2020 | $50.91 | $56.34 | $50.54 | $55.20 | +9.68% | 43,678,729 |
| May 26, 2020 | $51.30 | $51.74 | $49.86 | $50.33 | +1.06% | 39,378,558 |
| May 18, 2020 | $50.94 | $52.21 | $49.61 | $49.80 | 0.00% | 54,382,600 |
| May 11, 2020 | $52.61 | $52.83 | $49.38 | $49.80 | -5.88% | 55,127,615 |
| May 4, 2020 | $51.79 | $53.34 | $51.28 | $52.91 | +3.54% | 35,085,242 |
| Apr 27, 2020 | $53.15 | $54.69 | $51.09 | $51.10 | -3.09% | 39,515,465 |
| Apr 20, 2020 | $53.00 | $53.82 | $50.52 | $52.73 | -1.79% | 44,582,090 |
| Apr 13, 2020 | $48.74 | $54.19 | $47.96 | $53.69 | +11.09% | 60,244,445 |
| Apr 6, 2020 | $48.63 | $51.32 | $47.72 | $48.33 | +2.70% | 32,544,908 |
| Mar 30, 2020 | $47.18 | $49.03 | $46.30 | $47.06 | +0.32% | 38,440,703 |
| Mar 23, 2020 | $45.12 | $50.46 | $43.52 | $46.91 | +5.34% | 55,266,007 |
| Mar 16, 2020 | $46.34 | $48.56 | $42.70 | $44.53 | -14.74% | 70,402,610 |
| Mar 9, 2020 | $51.55 | $54.62 | $48.51 | $52.23 | -5.16% | 70,870,100 |
| Mar 2, 2020 | $54.37 | $57.09 | $53.83 | $55.07 | +2.28% | 61,313,156 |
| Feb 24, 2020 | $53.55 | $55.47 | $51.00 | $53.84 | -3.15% | 59,097,144 |
| Feb 18, 2020 | $56.10 | $57.94 | $55.52 | $55.59 | -4.47% | 32,873,566 |
| Feb 10, 2020 | $56.44 | $59.75 | $56.34 | $58.19 | +3.54% | 30,159,743 |
| Feb 3, 2020 | $54.35 | $58.28 | $54.14 | $56.20 | +4.19% | 39,982,019 |
| Jan 27, 2020 | $55.62 | $57.52 | $53.60 | $53.94 | -6.57% | 49,256,754 |
| Jan 21, 2020 | $57.99 | $59.00 | $56.62 | $57.73 | -1.45% | 38,399,507 |
| Jan 13, 2020 | $60.15 | $60.64 | $58.01 | $58.58 | -0.48% | 42,753,043 |
| Jan 6, 2020 | $57.60 | $59.71 | $56.74 | $58.86 | +1.38% | 31,714,878 |
| Dec 30, 2019 | $58.66 | $60.12 | $57.46 | $58.06 | -0.68% | 25,395,334 |
| Dec 23, 2019 | $58.03 | $58.71 | $57.55 | $58.46 | +0.91% | 12,055,242 |
| Dec 16, 2019 | $58.29 | $59.71 | $57.32 | $57.93 | -0.55% | 39,491,489 |
| Dec 9, 2019 | $55.05 | $59.52 | $54.32 | $58.25 | +6.02% | 47,716,274 |
| Dec 2, 2019 | $53.55 | $55.03 | $52.18 | $54.94 | +3.48% | 26,952,977 |
| Nov 25, 2019 | $53.09 | $54.06 | $52.80 | $53.09 | +0.57% | 16,873,071 |
| Nov 18, 2019 | $53.39 | $54.14 | $52.74 | $52.79 | -0.94% | 24,985,580 |
| Nov 11, 2019 | $52.39 | $53.39 | $52.03 | $53.29 | +0.87% | 29,336,106 |
| Nov 4, 2019 | $53.55 | $54.37 | $52.53 | $52.83 | +1.40% | 31,948,984 |
| Oct 28, 2019 | $51.40 | $52.10 | $51.05 | $52.10 | +1.90% | 28,602,388 |
| Oct 21, 2019 | $49.53 | $51.23 | $49.33 | $51.13 | +3.75% | 38,056,968 |
| Oct 14, 2019 | $49.42 | $51.21 | $49.13 | $49.28 | -0.28% | 52,927,230 |
| Oct 7, 2019 | $47.73 | $49.79 | $47.43 | $49.42 | +4.22% | 53,168,982 |
| Sep 30, 2019 | $46.57 | $47.85 | $46.12 | $47.42 | +4.20% | 37,801,799 |
| Sep 23, 2019 | $44.18 | $46.51 | $43.85 | $45.51 | +3.74% | 45,344,834 |
| Sep 16, 2019 | $44.53 | $45.22 | $43.87 | $43.87 | -1.94% | 27,938,902 |
| Sep 9, 2019 | $43.91 | $44.83 | $43.36 | $44.74 | +2.36% | 26,504,484 |
| Sep 3, 2019 | $42.15 | $44.51 | $41.58 | $43.71 | +2.53% | 21,240,253 |
| Aug 26, 2019 | $41.37 | $42.89 | $41.05 | $42.63 | +4.10% | 23,852,105 |
| Aug 19, 2019 | $42.16 | $42.64 | $40.86 | $40.95 | -1.42% | 25,924,980 |
| Aug 12, 2019 | $41.05 | $41.99 | $40.25 | $41.54 | +0.31% | 33,455,918 |
| Aug 5, 2019 | $40.41 | $42.18 | $39.78 | $41.41 | -0.58% | 32,097,239 |
| Jul 29, 2019 | $43.52 | $43.95 | $41.01 | $41.65 | -4.16% | 35,649,244 |
| Jul 22, 2019 | $44.20 | $44.88 | $43.38 | $43.46 | -0.84% | 34,725,231 |
| Jul 15, 2019 | $41.75 | $44.02 | $41.52 | $43.83 | +6.31% | 40,529,555 |
| Jul 8, 2019 | $39.57 | $41.27 | $39.25 | $41.23 | +3.26% | 32,116,587 |
| Jul 1, 2019 | $41.54 | $41.90 | $39.64 | $39.93 | +1.94% | 21,805,918 |
| Jun 24, 2019 | $39.56 | $40.07 | $38.91 | $39.17 | -3.33% | 40,909,944 |
| Jun 17, 2019 | $37.92 | $40.72 | $37.66 | $40.52 | +7.08% | 52,188,281 |
| Jun 10, 2019 | $39.49 | $40.60 | $37.83 | $37.84 | -2.52% | 38,544,039 |
| Jun 3, 2019 | $38.96 | $39.26 | $37.92 | $38.82 | +1.23% | 35,515,238 |
| May 28, 2019 | $38.13 | $38.97 | $37.18 | $38.35 | +0.39% | 42,182,317 |
| May 20, 2019 | $39.25 | $39.39 | $37.41 | $38.20 | -5.09% | 63,253,410 |
| May 13, 2019 | $41.37 | $42.33 | $40.09 | $40.25 | -6.02% | 43,987,392 |
| May 6, 2019 | $43.32 | $44.05 | $42.19 | $42.83 | -4.20% | 48,637,665 |
| Apr 29, 2019 | $43.85 | $45.14 | $43.26 | $44.71 | +1.75% | 44,649,032 |
| Apr 22, 2019 | $44.79 | $45.59 | $43.32 | $43.94 | -3.22% | 55,876,430 |
| Apr 15, 2019 | $42.58 | $45.64 | $42.46 | $45.40 | +6.62% | 44,275,644 |
| Apr 8, 2019 | $42.24 | $42.65 | $41.95 | $42.58 | +0.83% | 27,080,879 |
| Apr 1, 2019 | $41.08 | $42.34 | $40.75 | $42.23 | +3.10% | 30,628,707 |
| Mar 25, 2019 | $40.00 | $41.05 | $39.77 | $40.96 | +1.31% | 30,248,050 |
| Mar 18, 2019 | $39.86 | $41.24 | $39.60 | $40.43 | +1.97% | 31,585,372 |
| Mar 11, 2019 | $38.23 | $40.07 | $38.20 | $39.65 | +3.80% | 31,471,092 |
| Mar 4, 2019 | $39.33 | $39.33 | $37.94 | $38.20 | -3.02% | 27,975,036 |
| Feb 25, 2019 | $39.87 | $39.92 | $39.00 | $39.39 | 0.00% | 29,879,188 |
| Feb 19, 2019 | $38.22 | $39.51 | $38.11 | $39.39 | +3.41% | 25,003,025 |
| Feb 11, 2019 | $37.92 | $38.77 | $37.76 | $38.09 | +0.79% | 38,886,169 |
| Feb 4, 2019 | $37.50 | $38.82 | $37.38 | $37.79 | +0.59% | 37,351,281 |
| Jan 28, 2019 | $36.92 | $38.10 | $36.29 | $37.57 | -1.49% | 47,484,091 |
| Jan 22, 2019 | $36.50 | $38.26 | $36.10 | $38.14 | +3.53% | 58,006,910 |
| Jan 14, 2019 | $36.13 | $37.01 | $34.83 | $36.84 | +0.63% | 59,837,217 |
| Jan 7, 2019 | $35.01 | $36.77 | $34.64 | $36.61 | +4.69% | 45,075,197 |
| Dec 31, 2018 | $37.43 | $37.59 | $34.21 | $34.97 | -5.84% | 39,976,594 |
| Dec 24, 2018 | $35.56 | $37.68 | $35.27 | $37.14 | +4.00% | 32,282,007 |
| Dec 17, 2018 | $36.63 | $37.28 | $35.54 | $35.71 | -2.24% | 59,096,797 |
| Dec 10, 2018 | $36.31 | $37.70 | $36.08 | $36.53 | +0.03% | 41,004,128 |
| Dec 3, 2018 | $38.82 | $39.00 | $35.61 | $36.52 | -2.85% | 43,657,147 |
| Nov 26, 2018 | $36.71 | $38.37 | $36.39 | $37.59 | +4.53% | 38,113,380 |
| Nov 19, 2018 | $36.64 | $36.72 | $35.22 | $35.96 | -2.47% | 36,197,979 |
| Nov 12, 2018 | $37.86 | $38.57 | $36.66 | $36.87 | -3.15% | 64,316,490 |
| Nov 5, 2018 | $38.72 | $39.30 | $37.81 | $38.07 | -1.83% | 37,667,651 |
| Oct 29, 2018 | $37.17 | $39.49 | $35.97 | $38.78 | +5.75% | 56,978,230 |
| Oct 22, 2018 | $39.19 | $39.23 | $36.14 | $36.67 | -4.63% | 55,658,616 |
| Oct 15, 2018 | $39.47 | $40.09 | $38.34 | $38.45 | -3.05% | 47,935,659 |
| Oct 8, 2018 | $40.76 | $41.30 | $38.33 | $39.66 | -4.73% | 43,957,084 |
| Oct 1, 2018 | $44.55 | $44.96 | $41.17 | $41.63 | -5.73% | 31,846,353 |
| Sep 24, 2018 | $43.84 | $45.23 | $43.79 | $44.16 | +0.23% | 33,892,540 |
| Sep 17, 2018 | $43.63 | $44.43 | $43.35 | $44.06 | -0.79% | 32,791,115 |
| Sep 10, 2018 | $45.00 | $45.06 | $43.27 | $44.41 | -1.05% | 44,532,256 |
| Sep 4, 2018 | $43.26 | $45.24 | $43.19 | $44.88 | +2.94% | 40,114,000 |
| Aug 27, 2018 | $41.43 | $44.49 | $41.37 | $43.60 | +5.72% | 45,284,012 |
| Aug 20, 2018 | $40.02 | $41.41 | $39.90 | $41.24 | +2.77% | 24,101,528 |
| Aug 13, 2018 | $40.69 | $41.19 | $39.79 | $40.13 | -2.19% | 31,539,928 |
| Aug 6, 2018 | $41.20 | $42.11 | $40.79 | $41.03 | -1.58% | 31,395,642 |
| Jul 30, 2018 | $41.45 | $41.95 | $40.89 | $41.69 | +0.58% | 25,436,648 |
| Jul 23, 2018 | $40.82 | $41.92 | $40.31 | $41.45 | +1.77% | 39,521,722 |
| Jul 16, 2018 | $37.88 | $40.85 | $37.35 | $40.73 | +7.84% | 54,393,295 |
| Jul 9, 2018 | $37.87 | $38.04 | $36.90 | $37.77 | +1.34% | 31,385,466 |
| Jul 2, 2018 | $36.21 | $37.35 | $36.04 | $37.27 | +1.94% | 30,360,255 |
| Jun 25, 2018 | $36.30 | $36.77 | $35.35 | $36.56 | -4.09% | 43,421,467 |
| Jun 18, 2018 | $38.31 | $38.59 | $37.35 | $38.12 | -1.47% | 46,802,006 |
| Jun 11, 2018 | $39.00 | $39.89 | $38.55 | $38.69 | -0.62% | 39,322,598 |
| Jun 4, 2018 | $39.85 | $40.00 | $38.52 | $38.93 | -0.69% | 41,140,567 |
| May 29, 2018 | $38.49 | $39.20 | $38.03 | $39.20 | -0.25% | 29,666,361 |
| May 21, 2018 | $39.34 | $39.79 | $38.78 | $39.30 | +2.29% | 31,751,823 |
| May 14, 2018 | $40.13 | $40.55 | $38.28 | $38.42 | -3.73% | 33,945,295 |
| May 7, 2018 | $38.45 | $40.18 | $38.24 | $39.91 | +3.42% | 30,678,624 |
| Apr 30, 2018 | $38.69 | $38.94 | $37.30 | $38.59 | +1.10% | 41,481,456 |
| Apr 23, 2018 | $38.96 | $39.21 | $37.99 | $38.17 | -2.00% | 52,491,002 |
| Apr 16, 2018 | $42.81 | $43.01 | $38.82 | $38.95 | -8.68% | 66,768,392 |
| Apr 9, 2018 | $43.09 | $44.22 | $42.56 | $42.65 | +0.54% | 30,362,564 |
| Apr 2, 2018 | $43.34 | $44.28 | $42.26 | $42.42 | -3.06% | 29,110,917 |
| Mar 26, 2018 | $43.81 | $44.84 | $42.44 | $43.76 | +2.77% | 28,703,155 |
| Mar 19, 2018 | $44.72 | $44.91 | $42.58 | $42.58 | -5.31% | 30,373,635 |
| Mar 12, 2018 | $44.79 | $45.75 | $44.75 | $44.97 | +0.85% | 27,371,523 |
| Mar 5, 2018 | $43.05 | $44.60 | $42.87 | $44.59 | +3.67% | 34,499,938 |
| Feb 26, 2018 | $44.11 | $44.41 | $42.15 | $43.01 | -2.03% | 28,876,928 |
| Feb 20, 2018 | $43.08 | $44.16 | $42.18 | $43.90 | +0.97% | 31,035,245 |
| Feb 12, 2018 | $42.03 | $43.96 | $41.88 | $43.48 | +4.85% | 30,142,927 |
| Feb 5, 2018 | $44.05 | $44.81 | $39.96 | $41.47 | -6.83% | 62,044,670 |
| Jan 29, 2018 | $45.47 | $45.93 | $44.40 | $44.51 | -2.65% | 46,893,433 |
| Jan 22, 2018 | $46.00 | $46.57 | $45.03 | $45.72 | +2.35% | 36,088,006 |
| Jan 16, 2018 | $42.01 | $45.54 | $41.81 | $44.67 | +8.45% | 34,238,482 |
| Jan 8, 2018 | $42.40 | $42.50 | $40.72 | $41.19 | -2.99% | 27,092,033 |
| Jan 2, 2018 | $40.51 | $42.57 | $40.42 | $42.46 | +7.09% | 22,153,917 |
| Dec 26, 2017 | $39.31 | $40.22 | $38.81 | $39.65 | +0.05% | 14,070,567 |
| Dec 18, 2017 | $39.38 | $39.66 | $39.12 | $39.63 | +0.33% | 22,618,964 |
| Dec 11, 2017 | $39.19 | $39.65 | $39.08 | $39.50 | +1.28% | 26,881,421 |
| Dec 4, 2017 | $40.05 | $40.13 | $38.52 | $39.00 | -1.76% | 36,592,042 |
| Nov 27, 2017 | $41.67 | $41.68 | $39.00 | $39.70 | -7.65% | 41,391,982 |
| Nov 20, 2017 | $42.07 | $43.02 | $41.96 | $42.99 | +2.19% | 12,391,856 |
| Nov 13, 2017 | $41.72 | $42.42 | $41.28 | $42.07 | +0.84% | 15,443,958 |
| Nov 6, 2017 | $42.19 | $42.71 | $41.29 | $41.72 | -1.11% | 20,803,457 |
| Oct 30, 2017 | $42.36 | $42.66 | $41.59 | $42.19 | +0.09% | 22,537,150 |
| Oct 23, 2017 | $41.37 | $42.18 | $40.70 | $42.15 | +2.50% | 21,025,918 |
| Oct 16, 2017 | $40.88 | $41.72 | $40.50 | $41.12 | +0.73% | 27,880,842 |
| Oct 9, 2017 | $38.60 | $40.86 | $38.50 | $40.82 | +6.14% | 24,526,447 |
| Oct 2, 2017 | $37.83 | $38.85 | $37.77 | $38.46 | +2.42% | 19,083,819 |
| Sep 25, 2017 | $37.50 | $37.60 | $36.79 | $37.55 | -0.58% | 28,130,035 |
| Sep 18, 2017 | $37.87 | $38.43 | $37.44 | $37.77 | +0.32% | 33,687,511 |
| Sep 11, 2017 | $37.39 | $37.94 | $37.35 | $37.65 | +0.40% | 28,472,635 |
| Sep 5, 2017 | $37.25 | $37.68 | $36.65 | $37.50 | +0.75% | 20,472,115 |
| Aug 28, 2017 | $36.59 | $37.24 | $36.50 | $37.22 | +1.00% | 16,406,582 |
| Aug 21, 2017 | $35.91 | $37.06 | $35.63 | $36.85 | +2.76% | 17,237,768 |
| Aug 14, 2017 | $36.03 | $36.49 | $35.61 | $35.86 | -0.77% | 17,934,171 |
| Aug 7, 2017 | $36.26 | $36.96 | $35.34 | $36.14 | +0.31% | 21,146,793 |
| Jul 31, 2017 | $36.03 | $36.47 | $35.65 | $36.03 | +0.47% | 27,229,201 |
| Jul 24, 2017 | $36.11 | $36.61 | $35.70 | $35.86 | +0.03% | 27,367,659 |
| Jul 17, 2017 | $36.03 | $36.42 | $35.64 | $35.85 | -1.10% | 29,837,416 |
| Jul 10, 2017 | $34.61 | $36.35 | $34.55 | $36.25 | +4.68% | 43,404,186 |
| Jul 3, 2017 | $35.04 | $35.17 | $34.31 | $34.63 | -0.94% | 28,124,062 |
| Jun 26, 2017 | $36.44 | $36.52 | $34.53 | $34.96 | -4.82% | 39,024,578 |
| Jun 19, 2017 | $36.13 | $36.92 | $36.07 | $36.73 | +2.40% | 27,636,936 |
| Jun 12, 2017 | $35.20 | $35.95 | $35.01 | $35.87 | +0.22% | 35,074,124 |
| Jun 5, 2017 | $36.56 | $36.90 | $35.20 | $35.79 | -1.08% | 36,019,117 |
| May 30, 2017 | $35.68 | $36.23 | $35.10 | $36.18 | +1.89% | 23,678,149 |
| May 22, 2017 | $35.39 | $35.79 | $35.26 | $35.51 | +0.88% | 27,964,446 |
| May 15, 2017 | $35.36 | $35.39 | $34.39 | $35.20 | -0.48% | 39,496,213 |
| May 8, 2017 | $34.70 | $35.80 | $34.63 | $35.37 | +2.76% | 35,695,913 |
| May 1, 2017 | $33.16 | $34.44 | $33.14 | $34.42 | +4.08% | 27,612,197 |
| Apr 24, 2017 | $32.58 | $33.30 | $32.49 | $33.07 | +3.09% | 28,234,991 |
| Apr 17, 2017 | $32.04 | $32.14 | $31.49 | $32.08 | +0.79% | 25,869,677 |
| Apr 10, 2017 | $32.87 | $32.87 | $31.82 | $31.83 | -3.16% | 26,147,739 |
| Apr 3, 2017 | $32.94 | $33.33 | $32.71 | $32.87 | +0.09% | 20,509,820 |
| Mar 27, 2017 | $32.85 | $33.43 | $32.57 | $32.84 | +0.09% | 23,016,163 |
| Mar 20, 2017 | $32.80 | $33.53 | $32.37 | $32.81 | +0.68% | 32,810,079 |
| Mar 13, 2017 | $31.27 | $32.76 | $31.20 | $32.59 | +4.93% | 27,143,031 |
| Mar 6, 2017 | $30.80 | $31.52 | $30.71 | $31.06 | +0.68% | 28,786,160 |
| Feb 27, 2017 | $31.82 | $31.82 | $30.54 | $30.85 | -3.35% | 31,465,258 |
| Feb 21, 2017 | $32.39 | $32.47 | $31.47 | $31.92 | -1.30% | 19,749,939 |
| Feb 13, 2017 | $30.94 | $32.49 | $30.94 | $32.34 | +5.31% | 40,683,308 |
| Feb 6, 2017 | $30.95 | $30.97 | $30.17 | $30.71 | -0.84% | 32,806,206 |
| Jan 30, 2017 | $31.07 | $31.31 | $30.62 | $30.97 | -0.90% | 29,586,701 |
| Jan 23, 2017 | $30.31 | $31.45 | $30.21 | $31.25 | +3.92% | 36,435,694 |
| Jan 17, 2017 | $29.61 | $30.26 | $29.39 | $30.07 | +2.14% | 31,251,312 |
| Jan 9, 2017 | $29.79 | $30.30 | $28.98 | $29.44 | -0.64% | 46,220,825 |
| Jan 3, 2017 | $29.25 | $29.91 | $29.06 | $29.63 | +3.06% | 20,320,017 |
| Dec 27, 2016 | $29.00 | $29.32 | $28.62 | $28.75 | -1.03% | 16,924,871 |
| Dec 19, 2016 | $29.49 | $29.56 | $28.50 | $29.05 | -1.46% | 30,303,915 |
| Dec 12, 2016 | $29.97 | $30.64 | $29.39 | $29.48 | -2.12% | 27,129,591 |
| Dec 5, 2016 | $28.94 | $30.63 | $28.87 | $30.12 | +4.37% | 20,638,799 |
| Nov 28, 2016 | $29.71 | $29.94 | $28.34 | $28.86 | -2.70% | 38,670,594 |
| Nov 21, 2016 | $29.60 | $30.15 | $29.46 | $29.66 | +0.64% | 19,634,809 |
| Nov 14, 2016 | $29.28 | $30.02 | $28.77 | $29.47 | – | 40,675,789 |
Seasonality
TSM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.8% | -0.1% | -1.2% | 0.4% | 4.1% | 5.8% | 5.4% | 0.2% | 1.9% | 1.1% | 6.1% | 3.8% |
| Months up | 9 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 8.8% | 13.3% | -9.5% | 17.2% | 5.7% | 14.4% | -15.4% | 2.7% | 10.1% | -11.0% | ||
| 2025 | 6.0% | -13.8% | -7.7% | 0.4% | 16.0% | 17.6% | 6.7% | -4.4% | 21.4% | 7.6% | -3.0% | 4.5% |
| 2024 | 8.6% | 13.9% | 6.2% | 0.9% | 10.0% | 15.4% | -4.6% | 3.6% | 1.5% | 9.7% | -3.1% | 7.3% |
| 2023 | 24.5% | -6.1% | 7.4% | -9.4% | 17.0% | 2.8% | -1.8% | -5.6% | -6.6% | -0.7% | 12.7% | 7.4% |
| 2022 | 1.9% | -12.7% | -2.1% | -10.9% | 2.6% | -13.8% | 8.2% | -5.8% | -17.3% | -10.2% | 34.8% | -9.7% |
| 2021 | 11.4% | 3.6% | -5.7% | -1.3% | 0.5% | 2.8% | -2.9% | 2.0% | -5.8% | 1.8% | 3.0% | 3.1% |
| 2020 | -7.2% | -0.2% | -10.4% | 11.2% | -5.3% | 13.6% | 39.0% | 0.5% | 2.8% | 3.5% | 15.7% | 12.9% |
| 2019 | 1.9% | 3.8% | 4.9% | 7.0% | -12.5% | 5.5% | 8.8% | 0.0% | 9.8% | 11.1% | 2.8% | 10.2% |
| 2018 | 14.3% | -4.3% | 0.9% | -12.1% | 0.7% | -2.1% | 12.7% | 5.8% | 1.3% | -13.7% | -1.3% | -1.8% |
| 2017 | 7.5% | 1.8% | 4.4% | 0.7% | 6.9% | 2.1% | 2.9% | 2.8% | 1.6% | 12.7% | -6.4% | 0.1% |