Texas Instruments (NQ: TXN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	166.57	170.55	166.39	170.46	6,084,167	+3.92(+2.36%)
Jan 30, 2023	165.78	168.51	165.65	166.53	5,248,899	-0.84(-0.50%)
Jan 27, 2023	164.78	169.35	164.15	167.37	6,360,549	+1.09(+0.65%)
Jan 26, 2023	167.40	167.40	164.08	166.28	6,582,086	-0.90(-0.54%)
Jan 25, 2023	168.70	170.21	163.80	167.18	7,036,314	-1.91(-1.13%)
Jan 24, 2023	168.81	170.50	167.47	169.09	5,577,351	-1.08(-0.63%)
Jan 23, 2023	165.85	170.98	164.81	170.17	8,215,067	+4.94(+2.99%)
Jan 20, 2023	164.70	165.80	162.13	165.23	7,925,850	+1.98(+1.21%)
Jan 19, 2023	165.59	165.93	162.00	163.25	6,276,176	-2.70(-1.63%)
Jan 18, 2023	168.45	169.36	165.80	165.96	6,150,415	-1.57(-0.94%)
Jan 17, 2023	170.77	171.74	167.43	167.53	5,925,189	-3.45(-2.02%)
Jan 13, 2023	169.12	171.07	168.31	170.97	3,912,369	+0.84(+0.49%)
Jan 12, 2023	171.65	173.03	169.04	170.13	4,528,215	-0.71(-0.41%)
Jan 11, 2023	170.22	171.01	168.99	170.84	5,332,427	+0.45(+0.26%)
Jan 10, 2023	168.70	171.56	167.93	170.39	4,468,338	+1.64(+0.97%)
Jan 09, 2023	169.20	172.28	168.40	168.75	6,007,683	+1.39(+0.83%)
Jan 06, 2023	162.00	168.25	159.90	167.36	7,042,175	+7.93(+4.97%)
Jan 05, 2023	160.26	162.41	158.39	159.44	7,200,088	-2.14(-1.32%)
Jan 04, 2023	157.87	162.07	157.87	161.57	6,579,476	+5.69(+3.65%)
Jan 03, 2023	159.71	160.12	155.29	155.88	4,496,069	-1.95(-1.23%)
Dec 30, 2022	156.34	157.96	154.93	157.83	3,401,834	+0.22(+0.14%)
Dec 29, 2022	155.93	158.59	155.51	157.61	4,273,168	+3.66(+2.38%)
Dec 28, 2022	156.26	157.74	153.61	153.95	3,139,067	-2.47(-1.58%)
Dec 27, 2022	156.31	157.20	154.70	156.43	3,702,849	-0.57(-0.36%)
Dec 23, 2022	155.71	157.40	154.99	157.00	2,719,086	-0.31(-0.19%)
Dec 22, 2022	158.61	159.04	154.24	157.31	7,527,728	-3.85(-2.39%)
Dec 21, 2022	159.50	161.33	159.02	161.15	3,802,257	+2.52(+1.59%)
Dec 20, 2022	159.18	160.25	158.28	158.63	3,952,367	-1.45(-0.91%)
Dec 19, 2022	162.01	162.24	158.59	160.08	4,718,961	-1.85(-1.14%)
Dec 16, 2022	161.41	162.41	159.96	161.94	10,913,661	-0.44(-0.27%)
Dec 15, 2022	165.74	166.68	161.50	162.38	6,303,457	-5.55(-3.30%)
Dec 14, 2022	168.82	171.74	166.32	167.93	5,353,904	-1.60(-0.95%)
Dec 13, 2022	173.95	174.87	167.97	169.53	7,280,163	+0.02(+0.01%)
Dec 12, 2022	166.29	169.60	165.15	169.51	5,598,014	+3.07(+1.85%)
Dec 09, 2022	168.06	168.65	166.30	166.44	4,153,300	-2.00(-1.19%)
Dec 08, 2022	165.96	168.59	165.09	168.44	4,086,146	+2.49(+1.50%)
Dec 07, 2022	164.78	167.17	164.52	165.95	3,394,963	-0.56(-0.34%)
Dec 06, 2022	170.14	170.16	165.40	166.51	4,625,611	-2.91(-1.72%)
Dec 05, 2022	168.80	170.62	167.47	169.43	5,104,467	-0.26(-0.15%)
Dec 02, 2022	167.28	170.00	165.69	169.68	4,002,634	+0.15(+0.09%)
Dec 01, 2022	171.96	172.41	168.29	169.53	5,737,161	-2.83(-1.64%)
Nov 30, 2022	165.59	172.41	163.30	172.36	10,239,324	+7.14(+4.32%)
Nov 29, 2022	165.84	166.53	163.62	165.21	3,280,153	-0.02(-0.01%)
Nov 28, 2022	167.82	168.13	164.63	165.23	5,610,725	-3.89(-2.30%)
Nov 25, 2022	171.20	171.24	169.08	169.12	1,660,931	-1.82(-1.07%)
Nov 23, 2022	169.05	171.70	168.57	170.94	4,124,241	+1.68(+0.99%)
Nov 22, 2022	166.99	169.35	164.61	169.26	4,893,169	+4.60(+2.80%)
Nov 21, 2022	166.59	166.83	164.53	164.66	4,923,757	-2.66(-1.59%)
Nov 18, 2022	168.49	168.86	166.23	167.31	5,732,351	-0.17(-0.10%)
Nov 17, 2022	163.02	167.55	162.97	167.49	5,590,871	+1.81(+1.09%)
Nov 16, 2022	168.50	168.50	165.28	165.67	8,025,168	-3.93(-2.31%)
Nov 15, 2022	173.88	174.42	168.87	169.60	6,910,157	+0.12(+0.07%)
Nov 14, 2022	170.96	172.99	169.29	169.47	5,710,547	-1.96(-1.14%)
Nov 11, 2022	167.19	172.67	165.61	171.43	7,236,914	+4.59(+2.75%)
Nov 10, 2022	164.37	167.32	161.30	166.85	10,363,169	+9.26(+5.88%)
Nov 09, 2022	158.92	160.20	157.50	157.58	5,025,508	-2.98(-1.86%)
Nov 08, 2022	159.92	162.21	158.32	160.56	5,348,943	+2.31(+1.46%)
Nov 07, 2022	156.46	158.83	154.30	158.25	5,159,933	+2.86(+1.84%)
Nov 04, 2022	154.35	155.40	151.31	155.40	7,004,680	+5.90(+3.95%)
Nov 03, 2022	149.36	151.49	148.36	149.49	4,769,030	-1.88(-1.24%)
Nov 02, 2022	155.93		151.17	151.37	7,249,451	-4.21(-2.71%)
Nov 01, 2022	154.96	156.09	153.35	155.59	5,206,098	+2.17(+1.41%)
Oct 31, 2022	153.20	154.30	152.11	153.42	6,595,972	-0.70(-0.45%)
Oct 28, 2022	148.88	154.43	148.51	154.12	7,094,676	+5.58(+3.76%)
Oct 27, 2022	151.42	151.55	147.28	148.54	7,440,217	-1.05(-0.70%)
Oct 26, 2022	144.57	152.70	143.39	149.59	13,689,190	-4.06(-2.65%)
Oct 25, 2022	153.13	156.21	152.74	153.65	9,080,416	+0.48(+0.32%)
Oct 24, 2022	151.81	153.49	150.37	153.17	5,770,349	+1.83(+1.21%)
Oct 21, 2022	147.26	151.64	145.87	151.34	8,143,035	+5.69(+3.90%)
Oct 20, 2022	145.82	148.56	144.41	145.66	6,866,552	+1.01(+0.70%)
Oct 19, 2022	142.73	144.99	142.00	144.64	5,340,231	+1.08(+0.75%)
Oct 18, 2022	146.96	147.76	141.70	143.56	5,135,026	+0.49(+0.34%)
Oct 17, 2022	144.03	144.50	141.68	143.07	6,264,417	+2.51(+1.79%)
Oct 14, 2022	147.72	147.90	140.32	140.56	7,884,435	-5.69(-3.89%)
Oct 13, 2022	139.87	148.57	138.31	146.24	8,356,246	+2.64(+1.84%)
Oct 12, 2022	145.32	145.73	143.53	143.60	4,776,752	-1.80(-1.24%)
Oct 11, 2022	146.50	147.19	143.46	145.40	10,053,905	-3.16(-2.13%)
Oct 10, 2022	151.18	151.24	146.06	148.57	6,937,547	-2.36(-1.56%)
Oct 07, 2022	155.42	156.40	150.29	150.93	8,766,309	-6.88(-4.36%)
Oct 06, 2022	158.98	160.28	157.07	157.80	4,401,254	-1.19(-0.75%)
Oct 05, 2022	155.70	160.35	154.90	159.00	5,553,627	+2.51(+1.60%)
Oct 04, 2022	154.50	157.05	154.06	156.49	7,633,591	+5.03(+3.32%)
Oct 03, 2022	149.15	152.21	147.89	151.46	7,037,324	+4.78(+3.26%)
Sep 30, 2022	148.97	150.47	146.57	146.67	6,411,047	-3.47(-2.31%)
Sep 29, 2022	152.38	152.93	147.94	150.14	7,069,802	-4.12(-2.67%)
Sep 28, 2022	153.05	155.06	151.06	154.26	5,151,728	+1.98(+1.30%)
Sep 27, 2022	153.72	154.86	150.94	152.28	4,497,840	+0.24(+0.16%)
Sep 26, 2022	153.17	154.64	151.61	152.04	4,860,766	-0.79(-0.51%)
Sep 23, 2022	152.76	153.36	150.00	152.83	7,320,067	-1.26(-0.82%)
Sep 22, 2022	154.06	155.93	152.76	154.09	6,011,550	-0.64(-0.42%)
Sep 21, 2022	157.79	161.32	154.63	154.73	7,006,703	-2.61(-1.66%)
Sep 20, 2022	156.73	158.15	156.25	157.35	5,509,199	-0.18(-0.11%)
Sep 19, 2022	155.00	157.89	154.94	157.53	5,202,133	+0.94(+0.60%)
Sep 16, 2022	154.44	157.23	153.08	156.59	14,160,579	+2.45(+1.59%)
Sep 15, 2022	155.61	156.99	153.24	154.14	6,443,265	-2.45(-1.57%)
Sep 14, 2022	155.62	157.60	154.51	156.59	5,065,991	+2.47(+1.60%)
Sep 13, 2022	157.37	158.56	153.50	154.12	8,367,608	-7.51(-4.65%)
Sep 12, 2022	162.27	162.52	160.33	161.63	5,505,593	-0.15(-0.09%)
Sep 09, 2022	160.54	162.90	160.47	161.78	5,483,871	+2.21(+1.38%)
Sep 08, 2022	156.57	159.70	155.27	159.58	5,776,432	+2.45(+1.56%)
Sep 07, 2022	155.09	158.67	154.91	157.12	5,627,563	+2.58(+1.67%)
Sep 06, 2022	154.55	157.09	153.35	154.54	5,337,023	+0.09(+0.06%)
Sep 02, 2022	159.19	159.93	153.86	154.45	4,720,858	-2.99(-1.90%)
Sep 01, 2022	154.78	157.74	153.68	157.44	5,903,467	+0.90(+0.57%)
Aug 31, 2022	158.12	158.79	155.42	156.54	6,847,858	-1.45(-0.92%)
Aug 30, 2022	159.40	159.99	156.12	157.99	5,638,982	-1.14(-0.71%)
Aug 29, 2022	161.03	161.57	158.96	159.13	4,877,880	-1.47(-0.91%)
Aug 26, 2022	168.19	168.60	160.54	160.60	6,948,182	-7.41(-4.41%)
Aug 25, 2022	164.54	168.20	164.16	168.01	4,590,240	+4.85(+2.97%)
Aug 24, 2022	162.42	163.54	161.79	163.16	3,205,434	-0.31(-0.19%)
Aug 23, 2022	161.41	164.77	161.35	163.47	3,744,218	+1.02(+0.63%)
Aug 22, 2022	166.27	166.27	162.13	162.45	5,191,417	-4.75(-2.84%)
Aug 19, 2022	167.68	168.17	165.93	167.19	4,822,472	-1.91(-1.13%)
Aug 18, 2022	167.53	170.87	166.58	169.10	4,633,497	+1.66(+0.99%)
Aug 17, 2022	171.14	171.46	165.71	167.44	7,248,028	-6.30(-3.63%)
Aug 16, 2022	175.11	175.30	172.83	173.74	4,791,258	-1.93(-1.10%)
Aug 15, 2022	175.18	175.91	173.36	175.68	3,021,842	+0.02(+0.01%)
Aug 12, 2022	173.57	176.22	173.44	175.66	4,391,640	+3.15(+1.82%)
Aug 11, 2022	173.81	175.93	172.13	172.51	4,071,799	-1.00(-0.58%)
Aug 10, 2022	171.93	173.83	169.98	173.51	4,509,139	+5.13(+3.04%)
Aug 09, 2022	170.50	170.75	166.86	168.39	5,600,088	-4.82(-2.78%)
Aug 08, 2022	172.93	174.78	171.63	173.21	3,828,124	-1.42(-0.81%)
Aug 05, 2022	172.48	174.98	172.06	174.63	3,901,657	-0.58(-0.33%)
Aug 04, 2022	174.13	176.23	173.61	175.21	4,784,892	+1.37(+0.79%)
Aug 03, 2022	168.67	174.47	168.53	173.84	6,544,639	+5.91(+3.52%)
Aug 02, 2022	168.19	170.49	167.19	167.92	4,688,459	-1.50(-0.88%)
Aug 01, 2022	168.61	169.72	167.48	169.42	5,131,608	-0.14(-0.08%)
Jul 29, 2022	165.28	169.87	164.93	169.56	6,996,685	+4.12(+2.49%)
Jul 28, 2022	161.84	165.52	159.64	165.44	6,871,373	+3.96(+2.45%)
Jul 27, 2022	157.00	161.90	155.86	161.48	12,349,642	+10.07(+6.65%)
Jul 26, 2022	154.55	154.55	151.18	151.41	6,454,792	-2.22(-1.45%)
Jul 25, 2022	154.19	154.25	151.81	153.63	4,465,646	-0.66(-0.43%)
Jul 22, 2022	157.87	157.87	153.31	154.29	5,602,715	-2.49(-1.59%)
Jul 21, 2022	156.24	157.03	154.08	156.77	5,807,395	+1.14(+0.73%)
Jul 20, 2022	154.28	157.32	153.01	155.63	6,256,171	+0.65(+0.42%)
Jul 19, 2022	151.90	155.96	151.23	154.98	5,724,207	+4.68(+3.11%)
Jul 18, 2022	152.23	153.11	149.69	150.31	4,343,045	-0.82(-0.54%)
Jul 15, 2022	149.86	151.28	148.39	151.12	7,931,349	+2.53(+1.70%)
Jul 14, 2022	145.09	149.05	143.99	148.59	5,055,341	+3.35(+2.31%)
Jul 13, 2022	143.05	146.11	142.77	145.24	3,989,588	-0.16(-0.11%)
Jul 12, 2022	146.82	147.28	144.69	145.40	4,339,618	+0.85(+0.59%)
Jul 11, 2022	145.08	145.93	143.67	144.55	4,310,714	-1.85(-1.27%)
Jul 08, 2022	143.78	146.71	143.23	146.41	3,683,730	+0.79(+0.54%)
Jul 07, 2022	144.18	146.28	144.18	145.62	5,491,570	+3.65(+2.57%)
Jul 06, 2022	141.20	143.12	139.67	141.96	5,564,624	+1.61(+1.15%)
Jul 05, 2022	137.18	140.91	135.99	140.35	9,015,204	+0.53(+0.38%)
Jul 01, 2022	141.53	143.35	138.40	139.83	9,292,580	-4.81(-3.33%)
Jun 30, 2022	143.55	145.97	142.03	144.64	7,234,532	+0.82(+0.57%)
Jun 29, 2022	143.50	144.30	142.09	143.82	4,619,257	-1.30(-0.90%)
Jun 28, 2022	147.55	149.66	145.04	145.12	4,979,658	-1.37(-0.94%)
Jun 27, 2022	147.78	148.38	146.03	146.49	6,121,429	-0.31(-0.21%)
Jun 24, 2022	144.03	146.97	143.55	146.80	6,826,268	+4.53(+3.18%)
Jun 23, 2022	143.87	144.22	140.50	142.28	4,587,164	-1.37(-0.96%)
Jun 22, 2022	143.05	144.91	142.29	143.65	4,507,314	-0.81(-0.56%)
Jun 21, 2022	142.91	145.51	142.83	144.46	6,676,186	+3.07(+2.17%)
Jun 17, 2022	142.93	144.22	140.35	141.39	11,967,872	-1.10(-0.77%)
Jun 16, 2022	142.63	143.61	141.39	142.49	7,270,115	-4.28(-2.92%)
Jun 15, 2022	146.59	148.65	144.33	146.78	5,781,202	+1.73(+1.19%)
Jun 14, 2022	146.05	146.79	144.06	145.04	5,069,910	+0.52(+0.36%)
Jun 13, 2022	145.81	147.72	144.16	144.53	8,248,903	-4.00(-2.69%)
Jun 10, 2022	149.82	151.02	148.43	148.53	6,916,718	-3.58(-2.35%)
Jun 09, 2022	155.33	156.95	151.99	152.10	5,686,859	-3.57(-2.29%)
Jun 08, 2022	159.79	159.79	155.10	155.67	5,431,351	-4.22(-2.64%)
Jun 07, 2022	156.38	160.10	155.55	159.89	4,691,349	+1.97(+1.25%)
Jun 06, 2022	163.47	164.04	157.56	157.92	5,952,696	-4.30(-2.65%)
Jun 03, 2022	164.61	165.20	161.90	162.22	4,765,229	-4.13(-2.48%)
Jun 02, 2022	163.79	166.42	162.28	166.35	6,927,548	+2.17(+1.32%)
Jun 01, 2022	167.10	167.17	162.57	164.19	4,977,105	-2.20(-1.32%)
May 31, 2022	166.37	167.83	163.62	166.39	9,967,063	-1.14(-0.68%)
May 27, 2022	165.22	167.89	165.22	167.53	6,223,019	+3.62(+2.21%)
May 26, 2022	160.33	164.57	159.36	163.92	4,819,340	+3.88(+2.42%)
May 25, 2022	158.23	160.95	157.21	160.04	5,005,706	+2.02(+1.28%)
May 24, 2022	158.42	159.54	156.61	158.01	5,440,803	-1.95(-1.22%)
May 23, 2022	160.28	160.87	158.36	159.96	5,719,241	+0.11(+0.07%)
May 20, 2022	158.71	160.31	154.58	159.85	6,669,132	+2.06(+1.31%)
May 19, 2022	159.90	160.72	157.35	157.79	5,736,024	-2.52(-1.57%)
May 18, 2022	163.23	164.65	159.73	160.31	6,105,178	-4.41(-2.67%)
May 17, 2022	162.00	164.84	161.27	164.72	6,228,154	+6.10(+3.85%)
May 16, 2022	158.21	160.16	157.04	158.62	3,876,260	-1.17(-0.73%)
May 13, 2022	158.53	160.67	157.75	159.78	5,661,977	+3.61(+2.31%)
May 12, 2022	154.28	156.69	153.13	156.17	6,306,013	+1.14(+0.73%)
May 11, 2022	156.95	160.35	154.61	155.03	6,259,502	-3.34(-2.11%)
May 10, 2022	158.50	160.82	156.55	158.37	7,471,495	+3.08(+1.98%)
May 09, 2022	156.37	158.57	154.47	155.29	8,437,255	-2.33(-1.48%)
May 06, 2022	158.00	160.10	156.02	157.63	6,081,721	-1.58(-0.99%)
May 05, 2022	163.06	163.60	157.69	159.21	8,278,637	-5.56(-3.38%)
May 04, 2022	161.92	165.37	156.45	164.77	11,026,392	+3.45(+2.14%)
May 03, 2022	162.58	163.43	160.82	161.32	5,816,496	-1.36(-0.84%)
May 02, 2022	159.46	162.80	157.15	162.69	6,258,459	+3.51(+2.20%)
Apr 29, 2022	162.72	164.59	158.88	159.18	7,184,129	-5.24(-3.18%)
Apr 28, 2022	159.00	165.38	158.94	164.42	8,806,789	+6.04(+3.81%)
Apr 27, 2022	150.11	160.74	150.07	158.38	13,444,397	+0.89(+0.56%)
Apr 26, 2022	160.28	161.28	157.42	157.49	10,253,947	-5.12(-3.15%)
Apr 25, 2022	161.81	163.78	160.51	162.60	9,344,857	+0.56(+0.35%)
Apr 22, 2022	165.78	166.08	161.68	162.04	6,805,439	-3.66(-2.21%)
Apr 21, 2022	169.57	171.33	165.28	165.71	5,064,099	-2.05(-1.22%)
Apr 20, 2022	169.79	171.72	167.44	167.75	4,870,434	+0.34(+0.20%)
Apr 19, 2022	164.01	167.68	163.84	167.42	5,000,836	+2.34(+1.42%)
Apr 18, 2022	161.75	166.03	161.75	165.08	3,810,624	+2.71(+1.67%)
Apr 14, 2022	163.53	164.66	162.25	162.37	4,896,810	-1.36(-0.83%)
Apr 13, 2022	162.04	164.08	161.20	163.73	5,591,578	+1.97(+1.22%)
Apr 12, 2022	164.01	164.90	161.18	161.75	4,867,336	+0.99(+0.62%)
Apr 11, 2022	161.54	163.10	160.61	160.76	4,651,149	-2.03(-1.25%)
Apr 08, 2022	165.67	165.77	162.53	162.79	4,817,779	-3.26(-1.97%)
Apr 07, 2022	164.79	167.30	163.90	166.05	4,469,083	+0.33(+0.20%)
Apr 06, 2022	163.62	167.93	163.46	165.73	7,415,029	+0.07(+0.04%)
Apr 05, 2022	169.82	170.03	164.90	165.66	7,448,287	-5.17(-3.03%)
Apr 04, 2022	169.75	171.43	168.83	170.83	4,967,877	+0.59(+0.35%)
Apr 01, 2022	172.44	172.86	168.06	170.24	4,953,828	-1.31(-0.76%)
Mar 31, 2022	175.90	176.36	171.27	171.55	7,681,874	-3.71(-2.12%)
Mar 30, 2022	177.65	178.49	174.57	175.26	4,131,420	-3.33(-1.86%)
Mar 29, 2022	175.75	178.90	175.11	178.59	6,266,882	+4.98(+2.87%)
Mar 28, 2022	171.25	173.71	170.18	173.61	3,333,771	+0.73(+0.42%)
Mar 25, 2022	172.66	174.09	171.29	172.88	3,998,728	+0.64(+0.37%)
Mar 24, 2022	168.62	172.35	167.95	172.23	4,458,674	+4.80(+2.86%)
Mar 23, 2022	170.17	171.10	167.39	167.44	5,156,615	-3.06(-1.79%)
Mar 22, 2022	169.12	170.86	168.30	170.50	4,077,965	+1.77(+1.05%)
Mar 21, 2022	167.63	169.43	166.17	168.73	5,380,240	+0.34(+0.20%)
Mar 18, 2022	166.62	168.62	164.31	168.39	9,659,503	+1.52(+0.91%)
Mar 17, 2022	164.41	166.88	163.85	166.87	5,273,611	+2.00(+1.21%)
Mar 16, 2022	162.46	165.00	160.28	164.87	6,059,177	+3.75(+2.33%)
Mar 15, 2022	157.62	161.42	156.97	161.12	5,495,985	+5.24(+3.36%)
Mar 14, 2022	158.91	160.49	155.29	155.88	5,200,748	-3.40(-2.14%)
Mar 11, 2022	162.59	164.03	158.89	159.28	5,209,050	-2.22(-1.37%)
Mar 10, 2022	158.46	162.15	157.63	161.50	6,501,851	+0.25(+0.16%)
Mar 09, 2022	161.38	162.68	158.42	161.25	6,467,400	+4.78(+3.05%)
Mar 08, 2022	154.11	161.47	151.83	156.47	8,007,030	+2.30(+1.49%)
Mar 07, 2022	159.75	159.85	154.05	154.17	7,555,595	-4.76(-2.99%)
Mar 04, 2022	158.46	160.59	157.21	158.93	7,277,959	-0.95(-0.60%)
Mar 03, 2022	160.56	161.52	158.30	159.88	5,510,747	+0.84(+0.53%)
Mar 02, 2022	157.54	160.35	156.93	159.04	5,672,921	+2.63(+1.68%)
Mar 01, 2022	158.35	158.95	153.68	156.41	6,470,250	-2.53(-1.59%)
Feb 28, 2022	157.67	159.45	156.25	158.94	6,049,926	-0.78(-0.49%)
Feb 25, 2022	158.69	159.85	158.02	159.72	5,165,914	+1.15(+0.73%)
Feb 24, 2022	153.13	158.88	150.71	158.56	8,303,054	+3.69(+2.39%)
Feb 23, 2022	157.10	158.91	154.62	154.87	6,302,693	-0.98(-0.63%)
Feb 22, 2022	155.26	160.01	154.28	155.85	7,800,952	-0.05(-0.03%)
Feb 18, 2022				155.90	0	+1.95(+1.27%)
Feb 17, 2022	155.27	156.51	153.53	153.95	7,281,021	-3.36(-2.13%)
Feb 16, 2022	154.08	157.98	153.55	157.30	4,913,159	+1.94(+1.25%)
Feb 15, 2022	154.09	155.92	153.41	155.37	7,454,556	+3.46(+2.28%)
Feb 14, 2022	153.28	154.88	150.57	151.91	7,985,951	-1.80(-1.17%)
Feb 11, 2022	158.88	160.22	153.01	153.71	8,090,178	-5.85(-3.67%)
Feb 10, 2022	160.97	165.33	158.71	159.56	8,110,057	-5.66(-3.42%)
Feb 09, 2022	162.94	165.68	161.81	165.22	7,636,766	+3.81(+2.36%)
Feb 08, 2022	158.98	161.93	157.54	161.41	4,943,360	+2.51(+1.58%)
Feb 07, 2022	161.27	161.28	157.93	158.90	6,863,044	-1.38(-0.86%)
Feb 04, 2022	161.27	161.54	156.62	160.28	12,201,911	-3.90(-2.37%)
Feb 03, 2022	173.20		163.51	164.17	12,498,569	-11.45(-6.52%)
Feb 02, 2022	169.75	176.01	169.69	175.63	9,613,089	+6.12(+3.61%)

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.