Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	131.59	132.45	129.34	131.21	5,980,347	-1.45(-1.09%)
Oct 29, 2020	128.58	133.68	128.25	132.67	6,171,208	+3.82(+2.97%)
Oct 28, 2020	130.38	131.42	127.73	128.84	8,227,399	-3.71(-2.80%)
Oct 27, 2020	133.02	133.65	132.04	132.56	4,553,173	+1.05(+0.80%)
Oct 26, 2020	133.53	133.80	129.94	131.50	4,762,146	-3.61(-2.67%)
Oct 23, 2020	133.73	135.15	133.64	135.12	3,894,936	+1.57(+1.17%)
Oct 22, 2020	132.29	134.14	131.40	133.55	3,515,255	+1.88(+1.43%)
Oct 21, 2020	134.34	134.67	130.34	131.66	7,435,309	-4.24(-3.12%)
Oct 20, 2020	136.76	137.17	134.86	135.90	4,347,887	+0.06(+0.05%)
Oct 19, 2020	138.11	139.59	135.39	135.84	4,689,307	-2.13(-1.54%)
Oct 16, 2020	138.73	139.59	137.61	137.96	5,106,013	+0.51(+0.37%)
Oct 15, 2020	136.79	137.90	135.93	137.45	3,258,759	-0.20(-0.14%)
Oct 14, 2020	139.21	139.41	137.12	137.65	3,626,498	-1.55(-1.11%)
Oct 13, 2020	139.76	140.45	138.47	139.20	3,911,173	-0.37(-0.26%)
Oct 12, 2020	137.48	140.34	136.80	139.57	5,713,364	+3.59(+2.64%)
Oct 09, 2020	135.22	136.52	134.12	135.97	4,672,392	+2.57(+1.92%)
Oct 08, 2020	132.30	133.63	132.05	133.40	2,578,050	+1.18(+0.89%)
Oct 07, 2020	130.95	132.71	130.48	132.22	3,158,198	+2.61(+2.02%)
Oct 06, 2020	129.61	132.58	128.82	129.61	3,794,239	-0.21(-0.16%)
Oct 05, 2020	128.21	129.95	127.56	129.82	3,388,220	+2.69(+2.12%)
Oct 02, 2020	128.02	129.68	126.90	127.12	4,360,189	-3.44(-2.64%)
Oct 01, 2020	131.04	132.65	129.74	130.57	4,917,949	+1.91(+1.48%)
Sep 30, 2020	127.19	129.97	126.60	128.66	6,214,715	+1.16(+0.91%)
Sep 29, 2020	128.21	128.89	127.22	127.49	3,022,010	-0.40(-0.31%)
Sep 28, 2020	126.34	127.94	125.89	127.89	3,833,592	+3.26(+2.62%)
Sep 25, 2020	122.49	125.33	121.41	124.63	3,369,529	+1.47(+1.19%)
Sep 24, 2020	120.84	124.63	120.84	123.16	3,230,758	+1.38(+1.13%)
Sep 23, 2020	125.32	125.32	121.39	121.78	6,399,958	-3.14(-2.52%)
Sep 22, 2020	124.14	125.08	122.20	124.93	3,566,204	+1.50(+1.22%)
Sep 21, 2020	122.42	123.55	121.02	123.42	6,699,089	-1.51(-1.21%)
Sep 18, 2020	127.17	127.76	123.44	124.94	7,797,753	-1.57(-1.24%)
Sep 17, 2020	122.92	126.62	122.47	126.50	6,265,248	+0.65(+0.52%)
Sep 16, 2020	128.03	128.06	125.79	125.85	3,986,341	-0.86(-0.68%)
Sep 15, 2020	125.95	127.78	125.57	126.72	3,017,430	+1.90(+1.52%)
Sep 14, 2020	124.63	125.34	124.01	124.82	3,463,222	+1.95(+1.58%)
Sep 11, 2020	124.54	125.24	121.86	122.87	3,911,584	-0.74(-0.60%)
Sep 10, 2020	125.62	127.27	122.74	123.61	4,423,701	-2.24(-1.78%)
Sep 09, 2020	124.53	126.91	123.61	125.85	6,013,770	+3.28(+2.68%)
Sep 08, 2020	122.72	124.98	122.31	122.57	6,541,098	-3.99(-3.15%)
Sep 04, 2020	126.91	128.41	124.08	126.57	5,828,642	-1.08(-0.85%)
Sep 03, 2020	132.45	132.85	126.65	127.65	6,508,641	-5.38(-4.04%)
Sep 02, 2020	131.95	133.68	131.09	133.03	5,082,330	+2.42(+1.85%)
Sep 01, 2020	128.84	130.70	127.98	130.61	3,955,978	+2.53(+1.98%)
Aug 31, 2020	128.53	129.09	127.78	128.08	4,821,839	-1.21(-0.93%)
Aug 28, 2020	127.50	129.38	127.13	129.29	3,201,608	+1.80(+1.41%)
Aug 27, 2020	128.90	129.05	126.61	127.48	3,108,750	-0.86(-0.67%)
Aug 26, 2020	127.33	128.57	127.15	128.35	3,300,860	+0.71(+0.56%)
Aug 25, 2020	127.57	128.13	127.03	127.64	3,152,769	+0.58(+0.45%)
Aug 24, 2020	126.92	127.77	126.07	127.06	3,153,411	+0.62(+0.49%)
Aug 21, 2020	124.45	126.58	123.61	126.44	4,863,953	+1.59(+1.27%)
Aug 20, 2020	123.72	125.36	123.10	124.85	3,064,533	+0.08(+0.06%)
Aug 19, 2020	125.84	126.94	124.37	124.77	4,220,979	-0.75(-0.60%)
Aug 18, 2020	125.20	125.66	124.52	125.52	3,064,040	+0.93(+0.75%)
Aug 17, 2020	124.21	125.46	124.01	124.59	2,641,929	+0.84(+0.68%)
Aug 14, 2020	124.10	124.62	123.44	123.75	2,289,526	+0.18(+0.15%)
Aug 13, 2020	124.44	124.88	123.39	123.57	3,268,014	-1.34(-1.08%)
Aug 12, 2020	123.86	125.37	123.12	124.92	3,411,364	+2.34(+1.91%)
Aug 11, 2020	123.27	125.09	122.22	122.57	5,974,564	+0.57(+0.46%)
Aug 10, 2020	120.03	122.37	119.36	122.01	6,133,628	+1.67(+1.39%)
Aug 07, 2020	120.50	120.83	119.36	120.34	3,170,532	-0.16(-0.13%)
Aug 06, 2020	119.47	120.57	118.96	120.50	3,286,968	+0.94(+0.78%)
Aug 05, 2020	117.58	119.65	117.56	119.56	4,850,327	+0.42(+0.36%)
Aug 04, 2020	116.27	119.23	115.97	119.14	5,949,290	+2.62(+2.25%)
Aug 03, 2020	115.47	116.68	115.04	116.52	4,785,512	+1.59(+1.39%)
Jul 31, 2020	115.64	115.87	113.01	114.92	8,927,810	-1.21(-1.04%)
Jul 30, 2020	115.74	117.02	115.10	116.13	4,602,243	-1.67(-1.42%)
Jul 29, 2020	117.16	118.39	116.86	117.80	3,149,341	+1.35(+1.16%)
Jul 28, 2020	117.14	117.95	116.08	116.45	3,961,839	-1.78(-1.51%)
Jul 27, 2020	116.64	118.42	116.37	118.23	4,329,222	+2.23(+1.92%)
Jul 24, 2020	116.11	118.09	114.64	116.00	5,673,651	+0.53(+0.46%)
Jul 23, 2020	119.02	119.15	114.83	115.47	8,707,487	-3.12(-2.63%)
Jul 22, 2020	120.45	120.97	116.77	118.59	12,193,803	-2.64(-2.18%)
Jul 21, 2020	122.68	123.18	121.04	121.23	8,641,153	-0.98(-0.81%)
Jul 20, 2020	120.09	122.59	119.19	122.22	5,166,104	+2.41(+2.01%)
Jul 17, 2020	119.47	120.81	118.34	119.81	5,214,470	+1.53(+1.29%)
Jul 16, 2020	117.09	118.74	116.79	118.28	3,729,712	+0.03(+0.02%)
Jul 15, 2020	117.61	118.52	116.41	118.25	4,050,747	+0.23(+0.20%)
Jul 14, 2020	114.35	118.33	113.39	118.02	4,746,526	+2.75(+2.38%)
Jul 13, 2020	118.12	119.54	114.98	115.28	5,433,080	-1.53(-1.31%)
Jul 10, 2020	116.53	117.44	115.40	116.81	2,971,651	+0.09(+0.08%)
Jul 09, 2020	115.25	118.11	113.56	116.72	5,562,076	+1.01(+0.87%)
Jul 08, 2020	116.04	116.10	114.26	115.70	4,005,395	+0.63(+0.54%)
Jul 07, 2020	115.19	115.86	114.77	115.08	4,222,468	-0.83(-0.72%)
Jul 06, 2020	114.10	116.81	112.93	115.91	5,539,466	+3.33(+2.96%)
Jul 02, 2020	113.10	113.80	111.88	112.58	5,362,763	+0.90(+0.81%)
Jul 01, 2020	113.29	113.52	111.56	111.68	4,494,567	-1.94(-1.71%)
Jun 30, 2020	111.32	114.27	111.28	113.62	6,227,111	+1.97(+1.76%)
Jun 29, 2020	110.83	111.81	109.55	111.65	3,955,942	+1.25(+1.13%)
Jun 26, 2020	111.53	111.76	109.53	110.40	11,030,714	-1.51(-1.35%)
Jun 25, 2020	110.96	112.16	109.49	111.91	2,924,679	+0.96(+0.86%)
Jun 24, 2020	112.12	113.47	110.18	110.95	5,304,892	-2.35(-2.08%)
Jun 23, 2020	113.32	114.63	112.75	113.31	5,228,828	+1.24(+1.11%)
Jun 22, 2020	111.65	112.27	110.17	112.06	4,109,783	+0.31(+0.28%)
Jun 19, 2020	114.59	114.76	110.94	111.75	11,596,058	-0.98(-0.87%)
Jun 18, 2020	112.51	113.32	111.94	112.73	3,422,429	-0.22(-0.19%)
Jun 17, 2020	113.70	114.42	112.56	112.95	3,278,774	+0.10(+0.09%)
Jun 16, 2020	114.78	115.55	111.38	112.85	3,944,226	+1.68(+1.51%)
Jun 15, 2020	108.79	111.44	108.10	111.17	5,758,205	+0.23(+0.21%)
Jun 12, 2020	113.89	114.31	109.53	110.94	6,650,009	-0.57(-0.51%)
Jun 11, 2020	115.48	115.63	111.26	111.51	6,720,550	-6.08(-5.17%)
Jun 10, 2020	118.52	118.83	117.22	117.58	4,476,357	-0.64(-0.54%)
Jun 09, 2020	117.54	118.94	116.47	118.23	4,972,832	-0.66(-0.56%)
Jun 08, 2020	116.92	119.28	116.00	118.89	6,260,811	+1.27(+1.08%)
Jun 05, 2020	117.19	121.41	116.82	117.62	8,703,859	+2.56(+2.22%)
Jun 04, 2020	113.09	115.44	113.01	115.06	5,646,216	+1.23(+1.08%)
Jun 03, 2020	113.35	114.96	112.43	113.83	8,549,550	+4.06(+3.70%)
Jun 02, 2020	106.13	110.00	105.45	109.77	8,131,712	+4.30(+4.08%)
Jun 01, 2020	105.39	105.95	104.55	105.47	3,176,707	-0.79(-0.74%)
May 29, 2020	104.53	106.72	103.50	106.25	6,653,026	+2.57(+2.48%)
May 28, 2020	105.38	106.21	103.36	103.69	4,244,513	-1.75(-1.66%)
May 27, 2020	104.19	105.57	103.39	105.43	4,558,766	+1.87(+1.81%)
May 26, 2020	103.63	105.24	103.36	103.56	5,388,623	+2.06(+2.03%)
May 22, 2020	101.59	101.90	100.51	101.50	3,421,221	-0.24(-0.24%)
May 21, 2020	104.20	104.99	101.46	101.75	4,896,601	-3.38(-3.22%)
May 20, 2020	103.03	106.34	102.59	105.13	5,544,599	+4.30(+4.26%)
May 19, 2020	102.03	103.21	100.70	100.83	5,134,956	-1.56(-1.52%)
May 18, 2020	99.49	103.04	98.67	102.39	7,294,308	+5.53(+5.71%)
May 15, 2020	95.34	96.98	94.36	96.86	8,088,117	-1.89(-1.91%)
May 14, 2020	97.54	98.83	95.23	98.75	4,912,654	+1.15(+1.17%)
May 13, 2020	101.05	101.05	96.09	97.60	5,199,931	-2.34(-2.35%)
May 12, 2020	103.03	103.69	99.63	99.95	3,963,319	-2.85(-2.78%)
May 11, 2020	101.49	103.60	101.49	102.80	3,043,642	-0.11(-0.10%)
May 08, 2020	101.98	103.39	100.89	102.91	4,840,109	+1.21(+1.19%)
May 07, 2020	101.92	102.85	100.78	101.70	4,030,739	+1.10(+1.09%)
May 06, 2020	100.58	101.88	100.21	100.60	4,136,286	+0.79(+0.79%)
May 05, 2020	99.78	101.29	99.15	99.81	5,858,489	+0.93(+0.94%)
May 04, 2020	97.47	99.02	96.50	98.88	5,573,035	+0.71(+0.72%)
May 01, 2020	100.56	101.34	97.94	98.17	6,525,967	-4.89(-4.74%)
Apr 30, 2020	104.37	104.77	102.28	103.06	6,509,179	-2.96(-2.79%)
Apr 29, 2020	102.94	106.27	102.88	106.02	5,559,343	+4.58(+4.52%)
Apr 28, 2020	104.88	106.38	101.28	101.44	6,489,155	-1.37(-1.33%)
Apr 27, 2020	101.22	103.21	100.35	102.80	5,325,098	+1.64(+1.62%)
Apr 24, 2020	98.87	101.22	98.59	101.16	6,273,332	+3.08(+3.14%)
Apr 23, 2020	99.22	101.13	97.83	98.08	6,052,503	-1.35(-1.36%)
Apr 22, 2020	97.39	99.86	96.44	99.43	12,344,768	+4.56(+4.81%)
Apr 21, 2020	97.85	98.34	94.56	94.87	9,905,270	-4.16(-4.21%)
Apr 20, 2020	99.02	102.22	98.83	99.03	8,961,666	-1.79(-1.78%)
Apr 17, 2020	99.10	101.28	98.32	100.82	6,870,122	+1.92(+1.94%)
Apr 16, 2020	97.16	99.37	95.73	98.91	6,505,417	+3.03(+3.16%)
Apr 15, 2020	96.85	96.91	94.79	95.88	6,060,640	-2.64(-2.68%)
Apr 14, 2020	97.24	98.94	96.76	98.51	9,169,309	+2.91(+3.05%)
Apr 13, 2020	93.68	96.29	93.50	95.60	5,866,998	-0.02(-0.02%)
Apr 09, 2020	98.56	99.63	95.08	95.62	6,647,466	-2.20(-2.25%)
Apr 08, 2020	96.06	98.27	94.31	97.82	6,111,607	+3.47(+3.68%)
Apr 07, 2020	100.27	100.27	93.97	94.35	8,741,948	-2.40(-2.48%)
Apr 06, 2020	92.86	97.28	91.91	96.75	8,097,154	+7.97(+8.98%)
Apr 03, 2020	90.96	92.02	87.77	88.77	7,418,934	-1.81(-2.00%)
Apr 02, 2020	85.47	90.76	85.33	90.59	9,408,212	+4.56(+5.29%)
Apr 01, 2020	85.33	89.12	85.30	86.03	9,268,090	-2.70(-3.04%)
Mar 31, 2020	90.59	91.62	88.33	88.73	10,101,491	-1.86(-2.05%)
Mar 30, 2020	89.15	91.85	89.06	90.59	7,828,097	+1.35(+1.51%)
Mar 27, 2020	92.34	93.23	88.85	89.24	8,535,818	-6.45(-6.74%)
Mar 26, 2020	88.26	96.64	87.91	95.68	11,760,507	+7.64(+8.67%)
Mar 25, 2020	92.64	93.97	87.47	88.05	13,359,153	-5.51(-5.88%)
Mar 24, 2020	90.69	93.84	88.31	93.55	10,569,559	+6.14(+7.03%)
Mar 23, 2020	86.44	90.53	84.28	87.41	10,902,757	+0.75(+0.86%)
Mar 20, 2020	92.79	93.68	86.22	86.66	11,547,585	-3.53(-3.91%)
Mar 19, 2020	88.25	93.23	86.23	90.19	10,472,192	+1.39(+1.57%)
Mar 18, 2020	88.84	93.96	83.60	88.79	18,482,806	-5.46(-5.79%)
Mar 17, 2020	85.27	95.58	84.45	94.25	18,293,582	+11.23(+13.53%)
Mar 16, 2020	85.13	92.79	82.66	83.02	13,953,273	-11.13(-11.83%)
Mar 13, 2020	91.73	95.42	87.42	94.15	18,064,972	+7.56(+8.73%)
Mar 12, 2020	88.28	92.99	85.73	86.60	17,071,672	-7.96(-8.42%)
Mar 11, 2020	97.26	98.95	93.93	94.56	10,853,429	-4.99(-5.01%)
Mar 10, 2020	96.63	99.57	93.01	99.55	10,368,353	+6.29(+6.74%)
Mar 09, 2020	93.33	97.74	92.72	93.27	9,521,076	-7.21(-7.18%)
Mar 06, 2020	98.64	101.11	97.80	100.48	7,192,336	-1.38(-1.36%)
Mar 05, 2020	102.26	104.07	100.97	101.86	6,939,250	-3.84(-3.64%)
Mar 04, 2020	102.79	105.74	101.52	105.71	6,257,949	+4.65(+4.60%)
Mar 03, 2020	105.11	106.66	99.63	101.05	10,380,848	-4.58(-4.34%)
Mar 02, 2020	102.25	105.72	100.62	105.64	8,115,981	+4.29(+4.23%)
Feb 28, 2020	96.81	103.11	96.44	101.35	12,875,862	+0.90(+0.89%)
Feb 27, 2020	103.31	105.21	100.40	100.45	9,783,200	-5.03(-4.77%)
Feb 26, 2020	105.92	107.12	104.45	105.48	6,507,315	+0.36(+0.35%)
Feb 25, 2020	109.12	109.24	104.78	105.11	7,148,442	-2.72(-2.52%)
Feb 24, 2020	110.21	111.22	107.66	107.83	8,426,673	-6.29(-5.51%)
Feb 21, 2020	116.10	116.17	113.62	114.11	4,641,423	-2.62(-2.24%)
Feb 20, 2020	117.75	118.32	115.73	116.73	2,801,875	-1.47(-1.25%)
Feb 19, 2020	118.00	119.25	117.39	118.21	4,427,892	+1.68(+1.44%)
Feb 18, 2020	116.41	117.01	115.95	116.53	3,485,001	-0.86(-0.73%)
Feb 14, 2020	118.52	118.64	116.56	117.39	2,934,057	-0.53(-0.45%)
Feb 13, 2020	117.10	118.44	116.46	117.92	4,807,567	+0.35(+0.29%)
Feb 12, 2020	116.89	118.04	116.89	117.58	3,197,453	+1.53(+1.32%)
Feb 11, 2020	115.85	117.19	115.55	116.05	3,363,863	+0.93(+0.81%)
Feb 10, 2020	113.25	115.16	113.03	115.12	3,246,328	+0.84(+0.74%)
Feb 07, 2020	116.54	116.54	114.11	114.28	4,878,495	-3.39(-2.88%)
Feb 06, 2020	118.09	118.09	116.74	117.67	4,151,911	+0.07(+0.06%)
Feb 05, 2020	114.24	118.01	114.24	117.60	8,199,886	+5.30(+4.72%)
Feb 04, 2020	111.88	113.05	111.31	112.30	4,993,922	+2.73(+2.49%)
Feb 03, 2020	107.49	109.82	107.49	109.57	6,077,647	+2.44(+2.28%)
Jan 31, 2020	109.53	109.78	106.51	107.13	6,512,431	-3.35(-3.03%)
Jan 30, 2020	109.41	110.70	108.52	110.47	6,217,260	-0.15(-0.14%)
Jan 29, 2020	112.44	113.29	110.58	110.63	5,144,326	-2.25(-1.99%)
Jan 28, 2020	112.09	113.11	111.75	112.87	4,987,545	+1.53(+1.37%)
Jan 27, 2020	113.41	113.94	111.29	111.35	6,682,419	-3.71(-3.23%)
Jan 24, 2020	118.83	119.40	114.38	115.06	6,360,167	-3.29(-2.78%)
Jan 23, 2020	115.85	118.49	114.29	118.35	9,747,992	+0.80(+0.68%)
Jan 22, 2020	116.38	119.63	116.21	117.55	10,071,361	+2.19(+1.89%)
Jan 21, 2020	115.56	116.53	115.11	115.36	9,791,337	-0.74(-0.64%)
Jan 17, 2020	115.27	116.40	114.99	116.10	6,224,270	+1.36(+1.18%)
Jan 16, 2020	114.60	114.80	114.03	114.74	6,211,691	+0.87(+0.77%)
Jan 15, 2020	114.98	114.98	113.60	113.87	3,848,158	-1.32(-1.15%)
Jan 14, 2020	114.56	116.24	114.45	115.19	5,247,861	+0.63(+0.55%)
Jan 13, 2020	115.10	115.25	114.40	114.56	4,892,715	-0.04(-0.04%)
Jan 10, 2020	116.20	116.20	114.44	114.60	3,668,541	-1.17(-1.01%)
Jan 09, 2020	115.22	116.14	114.81	115.77	4,000,501	+1.38(+1.21%)
Jan 08, 2020	114.02	115.10	113.77	114.39	4,023,451	+0.31(+0.27%)
Jan 07, 2020	113.85	115.39	113.21	114.08	8,149,351	+2.16(+1.93%)
Jan 06, 2020	112.01	112.25	110.99	111.92	4,929,310	-0.78(-0.70%)
Jan 03, 2020	112.36	113.94	112.16	112.71	4,602,352	-1.52(-1.33%)
Jan 02, 2020	113.83	114.26	112.64	114.22	5,233,944	+1.13(+1.00%)
Dec 31, 2019	112.18	113.18	112.01	113.09	3,191,540	+0.55(+0.49%)
Dec 30, 2019	113.02	113.25	111.99	112.54	2,590,586	-0.80(-0.71%)
Dec 27, 2019	113.60	113.65	112.92	113.34	2,042,540	+0.08(+0.07%)
Dec 26, 2019	113.46	113.50	112.88	113.26	2,654,263	-0.05(-0.04%)
Dec 24, 2019	113.48	113.59	112.74	113.31	1,591,970	-0.02(-0.02%)
Dec 23, 2019	113.72	113.87	112.98	113.32	3,510,900	-0.35(-0.31%)
Dec 20, 2019	112.18	113.75	110.94	113.68	10,573,772	+2.25(+2.02%)
Dec 19, 2019	111.38	111.50	110.19	111.43	4,493,757	+0.04(+0.04%)
Dec 18, 2019	112.30	112.30	111.08	111.38	6,552,378	-0.65(-0.58%)
Dec 17, 2019	112.70	112.84	111.05	112.04	4,939,294	+0.02(+0.02%)
Dec 16, 2019	112.47	113.43	112.02	112.02	5,641,299	+0.38(+0.34%)
Dec 13, 2019	111.04	112.37	110.54	111.64	3,915,720	+0.50(+0.45%)
Dec 12, 2019	109.14	111.94	108.46	111.14	6,139,978	+2.07(+1.90%)
Dec 11, 2019	106.91	109.17	106.84	109.06	3,357,537	+2.07(+1.94%)
Dec 10, 2019	107.72	108.42	106.82	106.99	4,586,662	-0.56(-0.52%)
Dec 09, 2019	107.78	107.98	107.43	107.55	3,177,645	-0.33(-0.30%)
Dec 06, 2019	107.50	108.17	107.44	107.88	4,328,743	+1.44(+1.35%)
Dec 05, 2019	106.29	106.50	105.58	106.44	3,698,458	+0.41(+0.38%)
Dec 04, 2019	105.77	107.08	105.27	106.03	5,147,356	+2.23(+2.15%)
Dec 03, 2019	103.27	104.00	102.31	103.80	6,871,058	-0.92(-0.88%)
Dec 02, 2019	105.89	105.95	103.94	104.72	5,369,577	-1.25(-1.18%)
Nov 29, 2019	106.80	107.23	105.78	105.97	3,968,922	-1.34(-1.25%)
Nov 27, 2019	105.71	107.38	105.34	107.31	5,533,554	+2.27(+2.16%)
Nov 26, 2019	104.94	105.34	103.93	105.05	8,053,647	+0.13(+0.13%)
Nov 25, 2019	103.84	105.32	103.77	104.91	4,227,069	+1.76(+1.71%)
Nov 22, 2019	102.90	103.61	102.75	103.15	3,413,082	+0.80(+0.78%)
Nov 21, 2019	102.44	102.57	101.02	102.35	6,179,632	-0.11(-0.11%)
Nov 20, 2019	103.36	103.76	101.81	102.46	4,955,544	-1.42(-1.37%)
Nov 19, 2019	104.45	104.45	103.12	103.88	4,379,375	-0.04(-0.04%)
Nov 18, 2019	103.95	104.28	103.29	103.93	6,054,945	-0.10(-0.09%)
Nov 15, 2019	104.53	104.69	103.64	104.02	5,101,020	+0.38(+0.37%)
Nov 14, 2019	104.19	104.34	102.95	103.64	5,182,333	-0.75(-0.72%)
Nov 13, 2019	104.08	104.87	103.68	104.39	5,618,864	-0.53(-0.50%)
Nov 12, 2019	104.18	105.71	104.18	104.92	5,400,826	+0.84(+0.80%)
Nov 11, 2019	104.97	105.52	104.00	104.08	5,859,394	-1.80(-1.70%)
Nov 08, 2019	105.52	105.91	104.74	105.88	4,316,038	+0.17(+0.16%)
Nov 07, 2019	106.61	107.43	104.97	105.72	4,845,084	-0.39(-0.37%)
Nov 06, 2019	105.50	106.27	104.78	106.10	4,429,320	+0.44(+0.42%)
Nov 05, 2019	106.76	107.31	105.49	105.66	4,529,075	-0.98(-0.92%)
Nov 04, 2019	105.72	107.02	105.33	106.64	5,870,245	+2.58(+2.48%)

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.