NasdaqGS - Nasdaq Real Time Price
USD
Tower Semiconductor Ltd. (TSEM)
193.52
+4.44
(+2.35%)
At close: October 28 at 4:00:00 PM EDT
186.59
-6.93
(-3.58%)
Pre-Market: 4:20:08 AM EDT
Trade TSEM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 28, 2026
|
187.69 | 197.66 | 187.43 | 193.52 | 193.52 | 1,782,700 |
|
Oct 27, 2026
|
180.38 | 190.92 | 177.77 | 189.08 | 189.08 | 2,623,500 |
|
Oct 26, 2026
|
170.94 | 184.74 | 167.00 | 178.75 | 178.75 | 2,828,300 |
|
Oct 23, 2026
|
164.74 | 169.98 | 163.69 | 167.56 | 167.56 | 1,875,500 |
|
Oct 22, 2026
|
180.01 | 181.00 | 164.43 | 167.71 | 167.71 | 4,233,300 |
|
Oct 21, 2026
|
188.47 | 192.48 | 184.21 | 189.55 | 189.55 | 1,962,600 |
|
Oct 20, 2026
|
193.52 | 196.33 | 178.91 | 183.78 | 183.78 | 4,332,900 |
|
Oct 19, 2026
|
204.57 | 206.02 | 197.72 | 200.30 | 200.30 | 1,816,400 |
|
Oct 16, 2026
|
203.10 | 206.49 | 195.10 | 195.58 | 195.58 | 2,806,300 |
|
Oct 15, 2026
|
203.08 | 210.89 | 197.51 | 209.80 | 209.80 | 3,179,600 |
|
Oct 14, 2026
|
216.29 | 219.03 | 206.25 | 209.16 | 209.16 | 2,586,900 |
|
Oct 13, 2026
|
212.63 | 223.35 | 207.84 | 222.20 | 222.20 | 2,100,600 |
|
Oct 12, 2026
|
225.01 | 225.01 | 211.44 | 216.50 | 216.50 | 2,322,000 |
|
Oct 9, 2026
|
235.01 | 238.58 | 224.80 | 228.71 | 228.71 | 1,200,000 |
|
Oct 8, 2026
|
241.36 | 242.98 | 221.56 | 228.75 | 228.75 | 2,437,600 |
|
Oct 7, 2026
|
247.58 | 249.97 | 241.76 | 248.25 | 248.25 | 1,484,300 |
|
Oct 6, 2026
|
256.92 | 268.93 | 256.53 | 258.41 | 258.41 | 2,380,800 |
|
Oct 5, 2026
|
242.46 | 250.00 | 240.56 | 249.57 | 249.57 | 1,658,700 |
|
Oct 2, 2026
|
245.98 | 249.49 | 240.54 | 240.86 | 240.86 | 1,997,700 |
|
Oct 1, 2026
|
236.30 | 247.91 | 233.00 | 241.30 | 241.30 | 2,069,700 |
|
Sep 30, 2026
|
234.18 | 236.00 | 226.01 | 227.43 | 227.43 | 806,700 |
|
Sep 29, 2026
|
230.84 | 237.55 | 228.13 | 234.43 | 234.43 | 1,189,000 |
|
Sep 28, 2026
|
226.51 | 228.65 | 218.15 | 226.04 | 226.04 | 1,829,900 |
|
Sep 25, 2026
|
223.43 | 235.67 | 220.45 | 230.47 | 230.47 | 2,008,800 |
|
Sep 24, 2026
|
226.16 | 228.12 | 217.19 | 217.28 | 217.28 | 1,768,200 |
|
Sep 23, 2026
|
236.75 | 236.96 | 224.10 | 230.50 | 230.50 | 1,472,000 |
|
Sep 22, 2026
|
228.48 | 236.87 | 227.01 | 236.61 | 236.61 | 1,858,100 |
|
Sep 21, 2026
|
227.03 | 240.00 | 224.07 | 233.82 | 233.82 | 2,231,500 |
|
Sep 18, 2026
|
225.01 | 227.80 | 219.39 | 223.60 | 223.60 | 9,361,700 |
|
Sep 17, 2026
|
215.02 | 221.32 | 212.01 | 219.24 | 219.24 | 2,423,600 |
|
Sep 16, 2026
|
201.05 | 207.45 | 197.85 | 202.20 | 202.20 | 1,444,800 |
|
Sep 15, 2026
|
194.26 | 196.29 | 191.33 | 195.12 | 195.12 | 1,433,700 |
|
Sep 14, 2026
|
197.22 | 201.21 | 190.55 | 191.12 | 191.12 | 1,697,600 |
|
Sep 11, 2026
|
213.63 | 213.63 | 206.66 | 211.52 | 211.52 | 1,118,600 |
|
Sep 10, 2026
|
210.89 | 214.41 | 207.53 | 208.07 | 208.07 | 1,133,900 |
|
Sep 9, 2026
|
218.30 | 225.52 | 216.10 | 216.57 | 216.57 | 987,700 |
|
Sep 8, 2026
|
222.32 | 226.60 | 217.72 | 219.82 | 219.82 | 1,540,300 |
|
Sep 4, 2026
|
210.65 | 223.66 | 207.09 | 222.34 | 222.34 | 1,724,400 |
|
Sep 3, 2026
|
204.22 | 208.63 | 200.63 | 206.16 | 206.16 | 1,101,700 |
|
Sep 2, 2026
|
202.91 | 209.26 | 199.34 | 206.81 | 206.81 | 1,204,700 |
|
Sep 1, 2026
|
204.07 | 205.78 | 196.36 | 199.06 | 199.06 | 1,754,200 |
|
Aug 31, 2026
|
210.25 | 211.15 | 202.61 | 205.05 | 205.05 | 1,195,600 |
|
Aug 28, 2026
|
219.36 | 220.57 | 206.91 | 208.01 | 208.01 | 1,249,500 |
|
Aug 27, 2026
|
226.30 | 229.43 | 218.50 | 219.85 | 219.85 | 1,068,300 |
|
Aug 26, 2026
|
214.41 | 221.50 | 212.25 | 221.23 | 221.23 | 1,239,200 |
|
Aug 25, 2026
|
217.72 | 217.72 | 208.60 | 212.71 | 212.71 | 994,000 |
|
Aug 24, 2026
|
219.51 | 219.51 | 209.40 | 211.10 | 211.10 | 1,906,000 |
|
Aug 21, 2026
|
226.95 | 229.79 | 217.82 | 222.59 | 222.59 | 816,700 |
|
Aug 20, 2026
|
226.46 | 227.68 | 220.86 | 223.78 | 223.78 | 978,100 |
|
Aug 19, 2026
|
241.51 | 242.03 | 225.24 | 226.46 | 226.46 | 1,458,700 |
|
Aug 18, 2026
|
249.79 | 253.44 | 234.86 | 240.55 | 240.55 | 1,846,700 |
|
Aug 17, 2026
|
270.16 | 277.88 | 263.42 | 263.73 | 263.73 | 1,220,700 |
|
Aug 14, 2026
|
253.50 | 268.35 | 250.41 | 265.48 | 265.48 | 1,148,300 |
|
Aug 13, 2026
|
254.39 | 266.72 | 252.01 | 252.95 | 252.95 | 1,382,200 |
|
Aug 12, 2026
|
264.13 | 272.85 | 259.00 | 260.31 | 260.31 | 2,024,400 |
|
Aug 11, 2026
|
251.11 | 258.58 | 242.58 | 249.58 | 249.58 | 1,177,200 |
|
Aug 10, 2026
|
252.06 | 265.87 | 252.00 | 252.55 | 252.55 | 2,254,400 |
|
Aug 7, 2026
|
230.25 | 255.67 | 230.07 | 252.49 | 252.49 | 2,156,900 |
|
Aug 6, 2026
|
208.80 | 232.68 | 208.80 | 224.70 | 224.70 | 2,189,100 |
|
Aug 5, 2026
|
229.80 | 230.73 | 211.00 | 211.14 | 211.14 | 3,321,100 |
|
Aug 4, 2026
|
225.44 | 250.36 | 206.40 | 239.53 | 239.53 | 6,331,100 |
|
Aug 3, 2026
|
205.04 | 238.97 | 204.00 | 234.32 | 234.32 | 3,562,700 |
|
Jul 31, 2026
|
228.36 | 232.89 | 213.01 | 219.67 | 219.67 | 1,869,200 |
|
Jul 30, 2026
|
205.62 | 215.17 | 202.23 | 211.16 | 211.16 | 1,605,100 |
|
Jul 29, 2026
|
207.00 | 211.00 | 185.07 | 187.84 | 187.84 | 1,912,100 |
|
Jul 28, 2026
|
212.10 | 212.50 | 198.20 | 202.99 | 202.99 | 2,062,000 |
|
Jul 27, 2026
|
235.58 | 235.58 | 213.69 | 224.21 | 224.21 | 1,510,700 |
|
Jul 24, 2026
|
254.65 | 260.49 | 233.20 | 233.37 | 233.37 | 1,286,500 |
|
Jul 23, 2026
|
245.79 | 262.87 | 245.79 | 260.42 | 260.42 | 1,264,900 |
|
Jul 22, 2026
|
242.78 | 253.84 | 242.70 | 249.53 | 249.53 | 1,051,900 |
|
Jul 21, 2026
|
240.63 | 253.02 | 238.80 | 250.91 | 250.91 | 1,489,300 |
|
Jul 20, 2026
|
239.73 | 242.26 | 227.20 | 227.21 | 227.21 | 1,144,400 |
|
Jul 17, 2026
|
222.52 | 239.85 | 211.46 | 234.10 | 234.10 | 2,512,400 |
|
Jul 16, 2026
|
241.16 | 247.84 | 234.38 | 237.92 | 237.92 | 1,625,000 |
|
Jul 15, 2026
|
257.44 | 270.85 | 238.45 | 251.00 | 251.00 | 2,429,900 |
|
Jul 14, 2026
|
271.50 | 274.00 | 252.01 | 255.49 | 255.49 | 4,656,200 |
|
Jul 13, 2026
|
212.77 | 237.74 | 212.77 | 229.68 | 229.68 | 2,374,600 |
|
Jul 10, 2026
|
220.31 | 224.34 | 215.69 | 222.75 | 222.75 | 791,000 |
|
Jul 9, 2026
|
224.97 | 235.57 | 224.48 | 226.58 | 226.58 | 1,695,000 |
|
Jul 8, 2026
|
210.18 | 217.12 | 205.71 | 216.70 | 216.70 | 1,442,500 |
|
Jul 7, 2026
|
201.50 | 213.82 | 199.63 | 211.93 | 211.93 | 1,943,100 |
|
Jul 6, 2026
|
222.16 | 227.58 | 216.00 | 218.95 | 218.95 | 1,209,700 |
|
Jul 2, 2026
|
242.35 | 243.96 | 210.67 | 219.05 | 219.05 | 2,713,300 |
|
Jul 1, 2026
|
247.00 | 253.69 | 241.67 | 245.46 | 245.46 | 1,168,000 |
|
Jun 30, 2026
|
252.55 | 263.50 | 249.72 | 260.64 | 260.64 | 1,251,800 |
|
Jun 29, 2026
|
248.32 | 255.88 | 233.04 | 255.59 | 255.59 | 1,605,300 |
|
Jun 26, 2026
|
250.15 | 252.29 | 239.00 | 249.91 | 249.91 | 2,002,000 |
|
Jun 25, 2026
|
288.45 | 289.73 | 262.49 | 269.88 | 269.88 | 1,507,000 |
|
Jun 24, 2026
|
278.71 | 285.00 | 268.46 | 275.32 | 275.32 | 1,267,200 |
|
Jun 23, 2026
|
280.28 | 293.34 | 276.09 | 282.65 | 282.65 | 1,856,500 |
|
Jun 22, 2026
|
286.62 | 319.94 | 286.62 | 316.85 | 316.85 | 3,020,500 |
|
Jun 18, 2026
|
276.11 | 289.89 | 273.78 | 286.74 | 286.74 | 2,524,200 |
|
Jun 17, 2026
|
268.60 | 274.83 | 263.20 | 267.13 | 267.13 | 1,260,300 |
|
Jun 16, 2026
|
280.99 | 285.88 | 268.03 | 268.53 | 268.53 | 1,417,900 |
|
Jun 15, 2026
|
275.77 | 291.44 | 275.77 | 286.86 | 286.86 | 2,167,200 |
|
Jun 12, 2026
|
258.34 | 269.54 | 255.48 | 262.92 | 262.92 | 1,208,800 |
|
Jun 11, 2026
|
249.96 | 258.71 | 242.11 | 258.34 | 258.34 | 2,348,300 |
|
Jun 10, 2026
|
232.08 | 238.33 | 220.51 | 233.54 | 233.54 | 2,360,500 |
|
Jun 9, 2026
|
244.10 | 247.25 | 209.84 | 228.08 | 228.08 | 3,252,500 |
|
Jun 8, 2026
|
248.28 | 248.28 | 239.38 | 242.04 | 242.04 | 1,274,500 |
|
Jun 5, 2026
|
252.29 | 256.57 | 232.77 | 235.48 | 235.48 | 1,606,500 |
|
Jun 4, 2026
|
252.43 | 267.00 | 248.64 | 261.31 | 261.31 | 1,302,000 |
|
Jun 3, 2026
|
272.15 | 276.87 | 263.76 | 267.91 | 267.91 | 1,166,600 |
|
Jun 2, 2026
|
260.34 | 282.25 | 257.23 | 274.71 | 274.71 | 2,311,000 |
|
Jun 1, 2026
|
252.86 | 253.00 | 240.98 | 252.53 | 252.53 | 2,505,900 |
|
May 29, 2026
|
283.22 | 285.00 | 244.36 | 255.23 | 255.23 | 3,393,300 |
|
May 28, 2026
|
287.26 | 289.89 | 269.61 | 275.50 | 275.50 | 1,357,700 |
|
May 27, 2026
|
288.89 | 290.07 | 273.00 | 277.79 | 277.79 | 1,454,300 |
|
May 26, 2026
|
300.00 | 302.86 | 273.97 | 288.53 | 288.53 | 2,504,300 |
|
May 22, 2026
|
287.66 | 288.19 | 279.01 | 283.43 | 283.43 | 1,383,500 |
|
May 21, 2026
|
260.33 | 279.66 | 259.65 | 279.01 | 279.01 | 1,562,200 |
|
May 20, 2026
|
258.25 | 268.44 | 256.77 | 264.48 | 264.48 | 1,746,800 |
|
May 19, 2026
|
240.90 | 258.56 | 235.71 | 251.28 | 251.28 | 2,879,400 |
|
May 18, 2026
|
272.85 | 277.85 | 240.83 | 248.07 | 248.07 | 3,271,500 |
|
May 15, 2026
|
274.86 | 278.50 | 262.24 | 273.98 | 273.98 | 2,218,700 |
|
May 14, 2026
|
267.97 | 283.46 | 262.00 | 280.69 | 280.69 | 3,404,100 |
|
May 13, 2026
|
253.95 | 271.92 | 243.50 | 270.77 | 270.77 | 6,109,900 |
|
May 12, 2026
|
222.73 | 224.16 | 209.76 | 220.83 | 220.83 | 2,338,700 |
|
May 11, 2026
|
212.36 | 230.60 | 211.98 | 228.88 | 228.88 | 2,691,800 |
|
May 8, 2026
|
215.11 | 216.31 | 205.33 | 211.02 | 211.02 | 1,597,900 |
|
May 7, 2026
|
211.84 | 213.87 | 200.89 | 210.00 | 210.00 | 2,779,200 |
|
May 6, 2026
|
232.67 | 232.67 | 214.01 | 216.87 | 216.87 | 2,319,500 |
|
May 5, 2026
|
223.18 | 228.99 | 217.60 | 225.53 | 225.53 | 1,695,500 |
|
May 4, 2026
|
218.03 | 220.99 | 208.31 | 215.06 | 215.06 | 1,634,900 |
|
May 1, 2026
|
215.33 | 223.57 | 213.01 | 218.01 | 218.01 | 1,445,700 |
|
Apr 30, 2026
|
203.14 | 221.77 | 200.85 | 221.05 | 221.05 | 2,649,800 |
|
Apr 29, 2026
|
197.47 | 200.73 | 189.07 | 199.18 | 199.18 | 2,109,000 |
|
Apr 28, 2026
|
194.00 | 194.81 | 184.14 | 193.55 | 193.55 | 2,812,200 |
|
Apr 27, 2026
|
201.28 | 205.29 | 194.91 | 203.33 | 203.33 | 2,518,300 |
|
Apr 24, 2026
|
203.00 | 207.48 | 192.52 | 200.54 | 200.54 | 3,224,800 |
|
Apr 23, 2026
|
208.33 | 213.27 | 193.25 | 201.27 | 201.27 | 3,891,300 |
|
Apr 22, 2026
|
221.41 | 222.80 | 201.50 | 206.10 | 206.10 | 4,192,400 |
|
Apr 21, 2026
|
221.00 | 225.81 | 211.59 | 216.72 | 216.72 | 2,021,700 |
|
Apr 20, 2026
|
224.41 | 228.73 | 217.66 | 224.49 | 224.49 | 2,221,200 |
|
Apr 17, 2026
|
219.90 | 227.23 | 215.12 | 226.45 | 226.45 | 2,254,300 |
|
Apr 16, 2026
|
215.26 | 217.22 | 205.72 | 214.75 | 214.75 | 2,168,300 |
|
Apr 15, 2026
|
213.81 | 219.46 | 208.62 | 215.63 | 215.63 | 1,845,200 |
|
Apr 14, 2026
|
210.15 | 215.16 | 196.69 | 214.11 | 214.11 | 3,001,200 |
|
Apr 13, 2026
|
203.09 | 209.94 | 199.96 | 209.47 | 209.47 | 2,829,400 |
|
Apr 10, 2026
|
206.00 | 211.83 | 201.62 | 203.59 | 203.59 | 1,961,700 |
|
Apr 9, 2026
|
206.86 | 212.00 | 199.08 | 203.82 | 203.82 | 2,087,800 |
|
Apr 8, 2026
|
208.31 | 209.03 | 198.00 | 203.68 | 203.68 | 3,138,800 |
|
Apr 7, 2026
|
189.44 | 193.65 | 183.49 | 190.86 | 190.86 | 1,447,600 |
|
Apr 6, 2026
|
197.20 | 203.18 | 187.81 | 190.19 | 190.19 | 2,591,900 |
|
Apr 2, 2026
|
178.99 | 198.94 | 176.00 | 197.80 | 197.80 | 3,455,900 |
|
Apr 1, 2026
|
177.03 | 187.98 | 175.68 | 187.07 | 187.07 | 3,355,300 |
|
Mar 31, 2026
|
168.92 | 175.59 | 164.09 | 175.48 | 175.48 | 3,408,800 |
|
Mar 30, 2026
|
172.18 | 173.48 | 153.26 | 158.58 | 158.58 | 5,167,800 |
|
Mar 27, 2026
|
169.30 | 179.40 | 168.17 | 171.92 | 171.92 | 4,198,200 |
|
Mar 26, 2026
|
180.72 | 188.34 | 172.15 | 174.68 | 174.68 | 5,473,000 |
|
Mar 25, 2026
|
190.76 | 195.36 | 180.82 | 188.74 | 188.74 | 5,936,000 |
|
Mar 24, 2026
|
173.24 | 183.00 | 168.18 | 180.82 | 180.82 | 4,585,400 |
|
Mar 23, 2026
|
171.25 | 181.72 | 168.53 | 172.13 | 172.13 | 5,474,500 |
|
Mar 20, 2026
|
173.51 | 178.08 | 160.93 | 163.63 | 163.63 | 6,709,200 |
|
Mar 19, 2026
|
139.00 | 166.44 | 135.54 | 166.08 | 166.08 | 7,943,100 |
|
Mar 18, 2026
|
141.53 | 147.14 | 136.10 | 141.96 | 141.96 | 2,880,800 |
|
Mar 17, 2026
|
138.47 | 138.83 | 132.99 | 137.86 | 137.86 | 2,005,100 |
|
Mar 16, 2026
|
133.66 | 140.50 | 133.66 | 138.47 | 138.47 | 4,000,600 |
|
Mar 13, 2026
|
122.25 | 128.98 | 122.25 | 124.71 | 124.71 | 2,653,500 |
|
Mar 12, 2026
|
121.11 | 126.48 | 117.34 | 118.54 | 118.54 | 2,854,100 |
|
Mar 11, 2026
|
116.79 | 120.73 | 115.64 | 119.44 | 119.44 | 2,080,100 |
|
Mar 10, 2026
|
115.55 | 120.38 | 113.41 | 116.88 | 116.88 | 1,878,800 |
|
Mar 9, 2026
|
109.32 | 115.62 | 108.43 | 115.46 | 115.46 | 2,148,900 |
|
Mar 6, 2026
|
114.25 | 117.80 | 109.47 | 110.59 | 110.59 | 1,780,900 |
|
Mar 5, 2026
|
120.72 | 126.48 | 115.66 | 120.54 | 120.54 | 1,666,100 |
|
Mar 4, 2026
|
126.42 | 127.71 | 120.65 | 123.50 | 123.50 | 2,129,300 |
|
Mar 3, 2026
|
132.20 | 132.72 | 123.56 | 125.53 | 125.53 | 2,910,300 |
|
Mar 2, 2026
|
127.13 | 138.80 | 126.95 | 138.59 | 138.59 | 2,719,100 |
|
Feb 27, 2026
|
123.84 | 128.40 | 123.22 | 124.87 | 124.87 | 1,779,700 |
|
Feb 26, 2026
|
127.16 | 129.57 | 119.10 | 123.84 | 123.84 | 1,982,100 |
|
Feb 25, 2026
|
127.86 | 131.81 | 125.25 | 125.97 | 125.97 | 1,681,400 |
|
Feb 24, 2026
|
128.65 | 129.98 | 124.95 | 126.01 | 126.01 | 1,604,600 |
|
Feb 23, 2026
|
128.83 | 129.77 | 124.63 | 127.43 | 127.43 | 1,225,200 |
|
Feb 20, 2026
|
124.03 | 133.30 | 123.95 | 128.47 | 128.47 | 1,380,400 |
|
Feb 19, 2026
|
126.83 | 128.75 | 122.80 | 125.86 | 125.86 | 1,622,500 |
|
Feb 18, 2026
|
129.55 | 133.83 | 125.92 | 128.35 | 128.35 | 1,751,500 |
|
Feb 17, 2026
|
127.60 | 130.95 | 125.32 | 127.78 | 127.78 | 1,743,300 |
|
Feb 13, 2026
|
132.82 | 133.13 | 127.00 | 128.74 | 128.74 | 1,506,400 |
|
Feb 12, 2026
|
133.94 | 133.97 | 125.14 | 133.58 | 133.58 | 3,846,000 |
|
Feb 11, 2026
|
144.03 | 146.80 | 128.55 | 134.44 | 134.44 | 5,664,200 |
|
Feb 10, 2026
|
146.85 | 146.89 | 136.38 | 136.57 | 136.57 | 3,333,300 |
|
Feb 9, 2026
|
138.80 | 149.57 | 138.79 | 147.53 | 147.53 | 2,624,500 |
|
Feb 6, 2026
|
132.17 | 141.00 | 131.78 | 139.04 | 139.04 | 2,600,000 |
|
Feb 5, 2026
|
122.01 | 131.10 | 118.21 | 129.08 | 129.08 | 5,088,100 |
|
Feb 4, 2026
|
137.05 | 137.15 | 114.53 | 121.28 | 121.28 | 4,040,900 |
|
Feb 3, 2026
|
140.26 | 142.68 | 132.70 | 136.40 | 136.40 | 2,016,800 |
|
Feb 2, 2026
|
133.39 | 140.15 | 133.38 | 136.89 | 136.89 | 1,727,200 |
|
Jan 30, 2026
|
136.30 | 140.46 | 132.80 | 134.73 | 134.73 | 2,369,100 |
|
Jan 29, 2026
|
138.85 | 139.20 | 126.73 | 134.71 | 134.71 | 2,674,300 |
|
Jan 28, 2026
|
135.57 | 139.35 | 129.36 | 138.93 | 138.93 | 2,391,800 |
|
Jan 27, 2026
|
129.57 | 133.35 | 128.64 | 132.62 | 132.62 | 980,800 |
|
Jan 26, 2026
|
130.18 | 132.24 | 126.92 | 127.05 | 127.05 | 953,200 |
|
Jan 23, 2026
|
129.50 | 129.90 | 124.00 | 128.62 | 128.62 | 1,146,500 |
|
Jan 22, 2026
|
135.00 | 136.48 | 129.00 | 129.98 | 129.98 | 1,242,200 |
|
Jan 21, 2026
|
130.58 | 135.84 | 128.23 | 133.42 | 133.42 | 2,162,700 |
|
Jan 20, 2026
|
127.15 | 129.43 | 125.32 | 129.00 | 129.00 | 1,416,700 |
|
Jan 16, 2026
|
126.33 | 130.39 | 125.00 | 129.83 | 129.83 | 1,196,600 |
|
Jan 15, 2026
|
128.00 | 132.46 | 123.82 | 124.00 | 124.00 | 1,877,200 |
|
Jan 14, 2026
|
124.29 | 124.86 | 119.37 | 123.20 | 123.20 | 951,600 |
|
Jan 13, 2026
|
122.80 | 127.55 | 121.88 | 124.78 | 124.78 | 1,248,400 |
|
Jan 12, 2026
|
119.54 | 123.12 | 118.07 | 121.30 | 121.30 | 1,487,600 |
|
Jan 9, 2026
|
119.38 | 120.68 | 115.00 | 120.03 | 120.03 | 1,510,200 |
|
Jan 8, 2026
|
121.98 | 121.98 | 112.77 | 117.33 | 117.33 | 1,703,000 |
|
Jan 7, 2026
|
122.26 | 124.93 | 119.24 | 122.22 | 122.22 | 1,396,500 |
|
Jan 6, 2026
|
120.86 | 124.01 | 118.02 | 122.28 | 122.28 | 1,740,500 |
|
Jan 5, 2026
|
125.67 | 126.45 | 113.32 | 119.29 | 119.29 | 2,125,500 |
|
Jan 2, 2026
|
120.49 | 122.42 | 119.19 | 121.74 | 121.74 | 1,445,300 |
|
Dec 31, 2025
|
119.01 | 119.20 | 114.04 | 117.42 | 117.42 | 1,947,800 |
|
Dec 30, 2025
|
122.65 | 125.49 | 120.45 | 120.67 | 120.67 | 862,100 |
|
Dec 29, 2025
|
120.12 | 121.46 | 119.40 | 121.11 | 121.11 | 515,700 |
|
Dec 26, 2025
|
122.61 | 123.43 | 120.17 | 121.61 | 121.61 | 563,000 |
|
Dec 24, 2025
|
122.00 | 123.70 | 121.30 | 122.47 | 122.47 | 418,900 |
|
Dec 23, 2025
|
118.60 | 124.48 | 118.58 | 121.09 | 121.09 | 1,137,600 |
|
Dec 22, 2025
|
123.16 | 123.25 | 115.78 | 118.35 | 118.35 | 966,900 |
|
Dec 19, 2025
|
116.61 | 120.39 | 116.24 | 119.16 | 119.16 | 1,684,800 |
|
Dec 18, 2025
|
118.00 | 119.54 | 115.99 | 116.69 | 116.69 | 1,568,600 |
|
Dec 17, 2025
|
116.93 | 119.21 | 111.12 | 112.59 | 112.59 | 1,695,100 |
|
Dec 16, 2025
|
120.07 | 120.36 | 112.87 | 114.86 | 114.86 | 1,791,900 |
|
Dec 15, 2025
|
121.36 | 123.60 | 117.64 | 118.25 | 118.25 | 1,360,700 |
|
Dec 12, 2025
|
127.11 | 128.67 | 118.39 | 118.94 | 118.94 | 2,357,100 |
|
Dec 11, 2025
|
124.42 | 129.58 | 123.34 | 128.94 | 128.94 | 1,542,900 |
|
Dec 10, 2025
|
123.93 | 126.88 | 123.93 | 126.51 | 126.51 | 1,635,400 |
|
Dec 9, 2025
|
118.40 | 124.16 | 117.35 | 124.00 | 124.00 | 1,555,500 |
|
Dec 8, 2025
|
117.32 | 119.94 | 116.17 | 118.30 | 118.30 | 1,269,800 |
|
Dec 5, 2025
|
116.78 | 117.81 | 111.52 | 114.01 | 114.01 | 1,399,500 |
|
Dec 4, 2025
|
114.19 | 115.46 | 110.14 | 115.07 | 115.07 | 1,615,100 |
|
Dec 3, 2025
|
114.68 | 116.13 | 109.81 | 116.01 | 116.01 | 1,812,900 |
|
Dec 2, 2025
|
114.21 | 119.82 | 114.12 | 116.46 | 116.46 | 3,907,100 |
|
Dec 1, 2025
|
108.15 | 112.10 | 107.84 | 111.86 | 111.86 | 1,983,700 |
|
Nov 28, 2025
|
105.40 | 109.06 | 105.20 | 108.11 | 108.11 | 1,936,300 |
|
Nov 26, 2025
|
100.74 | 106.04 | 100.08 | 103.46 | 103.46 | 2,444,700 |
|
Nov 25, 2025
|
94.40 | 98.84 | 92.95 | 98.00 | 98.00 | 1,238,500 |
|
Nov 24, 2025
|
95.12 | 97.42 | 94.34 | 96.05 | 96.05 | 1,226,100 |
|
Nov 21, 2025
|
91.61 | 93.99 | 87.30 | 93.65 | 93.65 | 1,899,400 |
|
Nov 20, 2025
|
102.99 | 103.62 | 91.01 | 91.61 | 91.61 | 2,104,400 |
|
Nov 19, 2025
|
96.52 | 100.40 | 96.26 | 98.53 | 98.53 | 1,195,200 |
|
Nov 18, 2025
|
95.43 | 98.74 | 94.10 | 96.67 | 96.67 | 1,369,000 |
|
Nov 17, 2025
|
99.02 | 100.75 | 94.25 | 95.37 | 95.37 | 1,527,600 |
|
Nov 14, 2025
|
94.92 | 101.15 | 94.00 | 99.26 | 99.26 | 1,712,900 |
|
Nov 13, 2025
|
104.79 | 105.05 | 97.13 | 99.09 | 99.09 | 2,652,800 |
|
Nov 12, 2025
|
102.91 | 106.74 | 102.87 | 106.42 | 106.42 | 2,482,500 |
|
Nov 11, 2025
|
99.25 | 102.50 | 96.48 | 99.78 | 99.78 | 2,986,000 |
|
Nov 10, 2025
|
87.00 | 99.82 | 86.52 | 98.10 | 98.10 | 5,273,000 |
|
Nov 7, 2025
|
83.00 | 84.25 | 80.63 | 84.07 | 84.07 | 2,570,100 |
|
Nov 6, 2025
|
86.60 | 88.97 | 83.84 | 84.35 | 84.35 | 2,305,900 |
|
Nov 5, 2025
|
81.55 | 88.71 | 80.98 | 87.06 | 87.06 | 1,703,800 |
|
Nov 4, 2025
|
82.72 | 84.46 | 82.08 | 82.45 | 82.45 | 1,067,300 |
|
Nov 3, 2025
|
85.03 | 85.29 | 82.37 | 84.41 | 84.41 | 1,237,300 |
|
Oct 31, 2025
|
83.80 | 85.99 | 83.19 | 85.17 | 85.17 | 1,643,300 |
|
Oct 30, 2025
|
82.53 | 85.28 | 81.65 | 83.80 | 83.80 | 1,584,900 |
|
Oct 29, 2025
|
81.90 | 85.25 | 81.90 | 83.50 | 83.50 | 1,803,800 |
