Dark

TXN
Texas Instruments Incorporated
stock NASDAQ

At Close

Mar 6, 2026 3:59:58 PM EST

193.21USD-2.409%(-4.77)7,220,588

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 6, 2026 9:28:30 AM EST

192.05USD-2.995%(-5.93)10,430

After-hours

Mar 6, 2026 4:44:30 PM EST

193.61USD+0.208%(+0.40)37,018

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-06	192.5000	195.0500	191.1501	193.2300	-2.399%	7,220,588	0.000%
2026-03-05	200.9100	201.9400	194.7650	197.9800	-2.179%	8,053,740	-2.399%
2026-03-04	204.3600	205.3100	201.5000	202.3900	-0.138%	5,451,505	-4.526%
2026-03-03	205.8900	206.5699	201.7550	202.6700	-3.408%	7,496,469	-4.658%
2026-03-02	211.0400	211.4700	207.3100	209.8200	-1.080%	6,810,269	-7.907%
2026-02-27	211.2300	212.6300	208.2500	212.1100	-0.245%	8,274,442	-8.901%
2026-02-26	214.4500	216.0900	210.1500	212.6300	-0.594%	6,041,324	-9.124%
2026-02-25	214.4000	215.9000	210.2300	213.9000	+0.258%	6,966,289	-9.663%
2026-02-24	220.7200	224.1700	209.5900	213.3500	-2.961%	9,494,081	-9.431%
2026-02-23	218.9000	222.7900	218.9000	219.8600	+0.059%	7,876,933	-12.112%
2026-02-20	216.7400	220.2000	216.5300	219.7300	+0.770%	5,457,860	-12.060%
2026-02-19	221.1500	222.0400	217.4200	218.0500	-2.360%	5,001,851	-11.383%
2026-02-18	229.8800	230.0000	221.3600	223.3200	-1.050%	6,667,536	-13.474%
2026-02-17	226.5300	228.4513	222.8100	225.6900	-0.208%	5,453,788	-14.383%
2026-02-13	221.6650	226.8850	221.5400	226.1600	+1.417%	5,010,787	-14.560%
2026-02-12	226.6800	229.5000	221.8700	223.0000	-1.571%	8,473,961	-13.350%
2026-02-11	223.1250	231.3200	223.1250	226.5600	+2.553%	9,131,262	-14.711%
2026-02-10	216.8300	222.0800	216.1300	220.9200	+0.983%	4,987,423	-12.534%
2026-02-09	221.2600	222.1550	218.2400	218.7700	-1.206%	9,246,416	-11.674%
2026-02-06	225.6300	226.7600	218.5850	221.4400	-1.134%	9,394,165	-12.739%
2026-02-05	221.6500	225.8200	218.8950	223.9800	+0.476%	11,043,692	-13.729%
2026-02-04	222.1250	228.2900	218.6600	222.9200	-1.017%	14,541,160	-13.319%
2026-02-03	224.2400	228.8300	222.7000	225.2100	+0.089%	15,206,396	-14.200%
2026-02-02	215.4350	225.2600	214.8400	225.0100	+4.389%	11,194,148	-14.124%
2026-01-30	216.0600	216.4600	213.0550	215.5500	-1.562%	9,086,753	-10.355%
2026-01-29	216.4000	222.0000	214.8200	218.9700	+1.295%	14,118,537	-11.755%
2026-01-28	203.8600	216.5850	203.7200	216.1700	+9.937%	19,606,411	-10.612%
2026-01-27	194.6900	198.4100	194.3400	196.6300	+0.020%	10,748,258	-1.729%
2026-01-26	193.3100	196.8400	192.4400	196.5900	+1.697%	9,169,087	-1.709%
2026-01-23	195.7600	196.4100	191.1300	193.3100	-0.862%	6,691,688	-0.041%
2026-01-22	197.3000	199.4300	193.6800	194.9900	+0.298%	7,263,750	-0.903%
2026-01-21	191.4500	196.1300	191.2550	194.4100	+2.542%	7,271,624	-0.607%
2026-01-20	190.2350	192.4300	187.9500	189.5900	-1.039%	9,516,900	+1.920%
2026-01-16	190.2300	192.4700	190.0700	191.5800	+1.301%	6,944,750	+0.861%
2026-01-15	194.9300	196.6400	188.7700	189.1200	-2.238%	6,942,207	+2.173%
2026-01-14	187.5000	193.6100	187.4400	193.4500	+2.610%	7,988,528	-0.114%
2026-01-13	189.2800	189.7500	187.6500	188.5300	-0.286%	4,129,902	+2.493%
2026-01-12	188.8450	190.8200	188.0000	189.0700	-0.652%	6,502,640	+2.200%
2026-01-09	188.8000	191.4000	187.5100	190.3100	+0.987%	5,922,376	+1.534%
2026-01-08	182.8300	189.0750	182.5500	188.4500	+1.475%	6,857,085	+2.536%
2026-01-07	188.4700	190.7200	184.4900	185.7100	-3.326%	8,340,005	+4.049%
2026-01-06	180.0900	192.9200	180.0900	192.1000	+8.427%	13,218,825	+0.588%
2026-01-05	178.0200	182.8900	176.8900	177.1700	-0.197%	6,761,528	+9.065%
2026-01-02	174.9650	178.8900	174.9100	177.5200	+2.323%	6,132,269	+8.850%
2025-12-31	175.8000	176.1835	173.4400	173.4900	-1.100%	3,426,750	+11.378%
2025-12-30	175.9500	176.4730	175.2500	175.4200	-0.154%	3,904,626	+10.153%
2025-12-29	176.5100	177.6500	175.1000	175.6900	-0.673%	4,163,047	+9.983%
2025-12-26	177.7200	178.5200	176.4300	176.8800	-0.141%	3,191,076	+9.244%
2025-12-24	177.3400	178.0200	176.7950	177.1300	+0.028%	1,266,543	+9.089%
2025-12-23	178.2700	178.6075	176.6800	177.0800	-0.973%	3,500,182	+9.120%
2025-12-22	179.4900	179.9000	177.9700	178.8200	+1.435%	5,373,131	+8.058%
2025-12-19	175.7200	178.2400	175.5900	176.2900	+0.057%	19,091,992	+9.609%
2025-12-18	176.8000	178.9000	175.9000	176.1900	+0.974%	8,546,191	+9.671%
2025-12-17	177.8700	179.6400	173.6900	174.4900	-1.729%	8,865,582	+10.740%
2025-12-16	178.3400	179.0300	176.0000	177.5600	-0.230%	5,747,129	+8.825%
2025-12-15	175.3500	179.3600	174.0000	177.9700	-0.808%	9,037,502	+8.574%
2025-12-12	181.7900	183.2299	178.6500	179.4200	-1.239%	5,980,928	+7.697%
2025-12-11	180.2800	182.0200	179.1800	181.6700	0.000%	4,838,019	+6.363%
2025-12-10	177.8300	182.7200	177.5000	181.6700	+1.198%	5,268,874	+6.363%
2025-12-09	179.9100	181.8832	179.4000	179.5200	-0.785%	3,760,433	+7.637%
2025-12-08	183.5100	183.7000	179.5300	180.9400	-0.877%	6,427,635	+6.792%
2025-12-05	180.8700	184.7600	180.6250	182.5400	+1.344%	6,584,808	+5.856%
2025-12-04	183.2400	183.9100	178.9400	180.1200	-1.358%	6,724,123	+7.278%
2025-12-03	176.8200	183.0000	175.5800	182.6000	+4.188%	9,259,328	+5.821%
2025-12-02	168.7050	177.8800	168.0100	175.2600	+4.222%	9,438,916	+10.253%
2025-12-01	166.8400	169.6650	166.5301	168.1600	-0.065%	6,170,793	+14.908%
2025-11-28	166.0400	169.2500	165.4200	168.2700	+1.766%	4,018,060	+14.833%
2025-11-26	162.3200	167.0400	162.0500	165.3500	+2.213%	7,346,304	+16.861%
2025-11-25	159.7200	161.9500	158.6900	161.7700	+0.316%	7,406,909	+19.447%
2025-11-24	159.7150	162.7000	158.9700	161.2600	+1.167%	9,466,495	+19.825%
2025-11-21	153.4200	161.1600	153.4100	159.4000	+3.959%	11,711,056	+21.223%
2025-11-20	158.1600	159.2500	152.7300	153.3300	-2.394%	7,890,920	+26.022%
2025-11-19	156.5700	159.1715	155.1300	157.0900	-0.146%	5,568,523	+23.006%
2025-11-18	154.5500	158.0900	153.5400	157.3200	+1.503%	8,164,674	+22.826%
2025-11-17	158.6300	159.7500	153.5400	154.9900	-2.724%	7,343,417	+24.673%
2025-11-14	160.5000	160.8800	158.3000	159.3300	-1.788%	6,041,453	+21.277%
2025-11-13	162.5300	165.4350	161.4800	162.2300	-0.527%	7,719,642	+19.109%
2025-11-12	160.8500	164.5300	160.4000	163.0900	+2.104%	6,241,204	+18.481%
2025-11-11	160.4200	162.1715	159.2427	159.7300	-0.529%	7,274,154	+20.973%
2025-11-10	162.0000	163.3700	158.4900	160.5800	+0.019%	7,677,870	+20.333%
2025-11-07	160.3800	160.6000	156.8900	160.5500	-0.514%	8,837,679	+20.355%
2025-11-06	162.7500	163.8100	161.0900	161.3800	-1.339%	5,859,460	+19.736%
2025-11-05	159.3900	165.6200	159.3900	163.5700	+2.642%	9,770,183	+18.133%
2025-11-04	161.1800	162.3050	158.1300	159.3600	-1.301%	11,462,299	+21.254%
2025-11-03	162.3400	163.4500	160.0700	161.4600	0.000%	5,208,327	+19.677%
2025-10-31	158.3600	162.0000	157.8009	161.4600	+0.592%	8,707,865	+19.677%
2025-10-30	160.1500	162.6400	159.9700	160.5100	+0.156%	9,477,611	+20.385%
2025-10-29	166.7200	166.7200	159.8300	160.2600	-3.984%	11,961,933	+20.573%
2025-10-28	169.1400	169.5100	166.4900	166.9100	-1.476%	9,646,626	+15.769%
2025-10-27	169.8200	170.3675	168.6800	169.4100	+0.166%	8,606,261	+14.061%
2025-10-24	174.0100	174.1480	168.7850	169.1300	-1.777%	7,691,766	+14.249%
2025-10-23	170.0000	173.7600	169.7500	172.1900	+0.867%	8,412,529	+12.219%
2025-10-22	163.9600	173.0800	163.0400	170.7100	-5.602%	25,834,509	+13.192%
2025-10-21	179.4700	181.8400	178.8400	180.8400	+0.699%	10,301,501	+6.851%
2025-10-20	172.5100	181.1100	172.5100	179.5850	+1.702%	6,620,176	+7.598%
2025-10-17	175.0500	177.6250	174.5654	176.5800	+0.627%	5,082,644	+9.429%
2025-10-16	175.3900	177.5000	174.0633	175.4800	+0.120%	7,188,169	+10.115%
2025-10-15	174.0200	176.1600	171.1300	175.2700	+0.765%	9,416,750	+10.247%
2025-10-14	171.9700	176.2725	171.4500	173.9400	-0.668%	9,919,396	+11.090%
2025-10-13	172.8300	176.1000	172.4001	175.1100	+1.986%	8,610,309	+10.348%
2025-10-10	179.6200	181.5700	171.5000	171.7000	-4.057%	9,630,248	+12.539%
2025-10-09	180.4900	180.7000	177.6200	178.9600	-1.454%	5,006,072	+7.974%
2025-10-08	176.8300	181.9300	176.8300	181.6000	+2.570%	6,377,727	+6.404%
2025-10-07	181.7600	182.0150	176.9600	177.0500	-2.618%	5,396,125	+9.139%
2025-10-06	181.0000	183.2300	179.3025	181.8100	+0.826%	6,019,837	+6.281%
2025-10-03	182.7800	185.4600	180.1550	180.3200	-1.097%	5,167,557	+7.159%
2025-10-02	180.7700	184.6150	179.8400	182.3200	+1.070%	6,798,032	+5.984%
2025-10-01	181.9700	184.5099	178.3300	180.3900	-1.818%	7,704,998	+7.118%
2025-09-30	182.7450	183.9700	181.3100	183.7300	+0.273%	3,873,093	+5.171%
2025-09-29	185.4700	186.1000	183.0000	183.2300	-0.715%	5,090,681	+5.458%
2025-09-26	185.9600	187.2900	183.0700	184.5500	+1.379%	6,206,264	+4.703%
2025-09-25	183.6500	183.6600	180.1100	182.0400	-1.299%	4,042,321	+6.147%
2025-09-24	181.7150	185.1600	181.1000	184.4350	+1.316%	5,905,143	+4.769%
2025-09-23	179.8700	182.6650	179.6800	182.0400	+1.347%	5,900,813	+6.147%
2025-09-22	179.4000	181.4050	179.3050	179.6200	+0.139%	7,030,256	+7.577%
2025-09-19	182.5900	183.2500	178.1650	179.3700	-1.239%	16,206,660	+7.727%
2025-09-18	183.2400	183.7200	180.3100	181.6200	+0.732%	7,937,103	+6.392%
2025-09-17	177.8400	182.5650	177.6100	180.3000	+1.503%	7,209,723	+7.171%
2025-09-16	178.7400	181.1400	177.2800	177.6300	-0.320%	7,920,275	+8.782%
2025-09-15	175.8800	179.2200	174.0100	178.2000	-2.410%	11,658,400	+8.434%
2025-09-12	184.1050	184.3400	182.3400	182.6000	-0.949%	6,284,172	+5.821%
2025-09-11	184.5100	184.8122	182.2600	184.3500	+0.185%	6,595,967	+4.817%
2025-09-10	185.0400	185.4900	182.9400	184.0100	-0.551%	5,957,489	+5.011%
2025-09-09	184.4000	185.6600	183.6600	185.0300	-0.425%	6,135,044	+4.432%
2025-09-08	188.1500	188.3699	183.0700	185.8200	-1.123%	9,701,153	+3.988%
2025-09-05	187.0800	189.2800	185.2900	187.9300	+0.342%	9,491,194	+2.820%
2025-09-04	183.7600	188.6800	181.6900	187.2900	-4.317%	11,335,931	+3.172%
2025-09-03	199.2150	200.0750	191.3778	195.7400	-2.037%	7,039,564	-1.282%
2025-09-02	199.3800	200.1700	196.7600	199.8100	-1.319%	6,238,366	-3.293%
2025-08-29	203.5100	204.0499	201.5600	202.4800	-0.789%	5,372,775	-4.568%
2025-08-28	205.8300	207.1340	203.6100	204.0900	-0.672%	6,166,399	-5.321%
2025-08-27	204.9550	205.7000	203.2529	205.4700	-0.248%	4,189,669	-5.957%
2025-08-26	205.7800	207.4100	205.2379	205.9800	+0.005%	4,549,694	-6.190%
2025-08-25	206.0000	207.0000	204.5400	205.9700	-0.044%	3,442,785	-6.185%
2025-08-22	202.0800	209.0900	201.8900	206.0600	+2.666%	6,177,726	-6.226%
2025-08-21	199.5800	202.1800	199.4500	200.7100	-0.030%	5,291,120	-3.727%
2025-08-20	197.5000	201.2300	193.4500	200.7700	+2.465%	8,107,257	-3.756%
2025-08-19	194.6700	197.6500	193.7900	195.9400	+0.828%	5,491,119	-1.383%
2025-08-18	194.5700	195.5200	193.5000	194.3300	-0.123%	2,763,911	-0.566%
2025-08-15	193.6000	195.3700	192.4914	194.5700	+0.444%	5,872,932	-0.689%
2025-08-14	191.1800	194.2400	190.0300	193.7100	+0.217%	3,917,264	-0.248%
2025-08-13	193.5800	194.1200	190.9550	193.2900	+0.166%	4,966,336	-0.031%
2025-08-12	185.2800	193.8350	185.2200	192.9700	+5.041%	9,964,856	+0.135%
2025-08-11	187.4400	188.8700	183.4000	183.7100	-1.875%	6,457,764	+5.182%
2025-08-08	185.6900	187.6400	184.6600	187.2200	+0.705%	5,946,168	+3.210%
2025-08-07	190.7600	191.4900	184.7301	185.9100	0.000%	6,563,938	+3.937%
2025-08-06	184.6900	186.9000	184.0000	185.9100	+0.275%	7,088,963	+3.937%
2025-08-05	184.9450	186.4900	183.5900	185.4000	+1.461%	5,761,872	+4.223%
2025-08-04	181.7200	183.4500	180.6300	182.7300	+1.034%	4,682,714	+5.746%
2025-08-01	179.6300	181.5900	177.9200	180.8600	-0.110%	6,625,061	+6.840%
2025-07-31	186.1400	186.9100	179.8100	181.0600	-4.464%	10,144,046	+6.722%
2025-07-30	192.1500	192.5800	188.3000	189.5200	-0.972%	6,985,093	+1.958%
2025-07-29	189.7050	192.8850	188.9000	191.3800	+1.125%	7,144,735	+0.967%
2025-07-28	187.8750	190.5400	187.7500	189.2500	+2.303%	8,586,808	+2.103%
2025-07-25	185.7000	185.8800	183.2000	184.9900	-0.377%	7,031,808	+4.454%
2025-07-24	186.4200	187.8900	185.0275	185.6900	-0.301%	9,049,493	+4.061%
2025-07-23	194.8950	195.0000	185.2900	186.2500	-13.340%	30,755,713	+3.748%
2025-07-22	214.0400	216.0000	212.1600	214.9200	+0.163%	11,730,830	-10.092%
2025-07-21	217.4400	219.0000	214.2100	214.5700	-0.946%	8,269,836	-9.945%
2025-07-18	218.4900	218.6500	215.9100	216.6200	+0.014%	4,550,290	-10.798%
2025-07-17	216.1400	217.0000	215.4900	216.5900	-0.023%	4,920,059	-10.785%
2025-07-16	218.4000	218.6100	211.7118	216.6400	-0.788%	6,421,343	-10.806%
2025-07-15	220.7700	221.4000	217.9700	218.3600	-0.768%	4,419,726	-11.509%
2025-07-14	219.4100	220.2550	217.3000	220.0500	-0.542%	4,723,854	-12.188%
2025-07-11	219.7500	221.6900	218.2200	221.2500	+0.724%	5,396,299	-12.664%
2025-07-10	219.2800	220.7800	217.5600	219.6600	+1.511%	3,971,610	-12.032%
2025-07-09	216.9400	218.9000	215.1950	216.3900	-0.111%	5,231,670	-10.703%
2025-07-08	215.0000	219.3700	214.0200	216.6300	+1.509%	6,844,969	-10.802%
2025-07-07	215.0200	215.6300	212.2000	213.4100	-1.208%	5,221,449	-9.456%
2025-07-03	215.2500	216.9400	214.7210	216.0200	+0.199%	2,561,105	-10.550%
2025-07-02	210.4400	216.1800	209.4800	215.5900	+2.442%	5,533,390	-10.372%
2025-07-01	207.0000	211.6750	206.4900	210.4500	+1.363%	5,856,189	-8.182%
2025-06-30	207.0850	208.3800	206.4400	207.6200	+0.261%	5,319,862	-6.931%
2025-06-27	205.5000	207.6900	205.2900	207.0800	+0.373%	8,585,128	-6.688%
2025-06-26	206.3100	207.3150	205.7700	206.3100	+0.453%	4,579,173	-6.340%
2025-06-25	206.0300	206.4200	203.3100	205.3800	-0.209%	4,748,270	-5.916%
2025-06-24	203.2300	206.2000	203.0000	205.8100	+2.195%	7,597,783	-6.112%
2025-06-23	199.0000	201.8300	198.3600	201.3900	+1.609%	4,565,367	-4.052%
2025-06-20	200.4050	200.9300	196.5750	198.2000	-0.076%	12,910,017	-2.508%
2025-06-18	198.6000	200.5700	197.2900	198.3500	+0.334%	3,742,424	-2.581%
2025-06-17	198.0000	200.6168	196.8775	197.6900	-0.768%	4,656,284	-2.256%
2025-06-16	197.2750	199.8600	196.6000	199.2200	+2.164%	5,864,464	-3.007%
2025-06-13	196.0900	199.0400	194.4650	195.0000	-2.334%	5,138,338	-0.908%
2025-06-12	198.2500	200.3150	198.1100	199.6600	-0.015%	3,257,625	-3.220%
2025-06-11	203.3100	203.3500	198.1500	199.6900	-1.285%	5,062,131	-3.235%
2025-06-10	199.9800	203.1700	199.4800	202.2900	+1.546%	6,247,697	-4.479%
2025-06-09	193.7400	200.4300	193.4650	199.2100	+3.529%	6,869,729	-3.002%
2025-06-06	193.6900	194.8400	192.2600	192.4200	+1.013%	5,338,876	+0.421%
2025-06-05	192.9100	194.2850	189.3200	190.4900	-0.121%	6,017,844	+1.438%
2025-06-04	188.9100	192.1000	188.4800	190.7200	+1.404%	5,780,599	+1.316%
2025-06-03	183.2400	188.5000	182.6150	188.0800	+2.101%	5,612,584	+2.738%
2025-06-02	181.8500	184.7050	181.6100	184.2100	+0.744%	5,648,316	+4.897%
2025-05-30	184.9800	185.1350	179.7600	182.8500	-1.157%	15,101,121	+5.677%
2025-05-29	186.2400	186.4800	182.9300	184.9900	+0.456%	4,534,852	+4.454%
2025-05-28	183.3500	185.9200	183.0900	184.1500	+0.497%	5,752,791	+4.931%
2025-05-27	179.1000	183.3300	177.8400	183.2400	+3.936%	7,939,410	+5.452%
2025-05-23	177.0050	177.2900	173.7500	176.3000	-2.170%	7,417,050	+9.603%
2025-05-22	185.9400	186.9100	179.9800	180.2100	-2.810%	7,500,790	+7.225%
2025-05-21	186.5000	189.9000	184.7300	185.4200	-1.743%	8,977,708	+4.212%
2025-05-20	188.3400	189.0000	186.9200	188.7100	+0.196%	5,289,188	+2.395%
2025-05-19	185.0000	188.4800	184.2500	188.3400	-0.085%	6,460,923	+2.596%
2025-05-16	189.3100	189.3100	186.8100	188.5000	+0.357%	4,518,714	+2.509%
2025-05-15	186.1700	189.7600	185.5100	187.8300	+0.262%	5,533,963	+2.875%
2025-05-14	187.4700	187.7300	185.0500	187.3400	-0.457%	6,552,283	+3.144%
2025-05-13	186.3400	189.5100	186.3400	188.2000	+0.491%	9,837,496	+2.673%
2025-05-12	185.6450	189.3600	185.1100	187.2800	+8.713%	16,210,398	+3.177%
2025-05-09	170.0700	172.6000	169.6100	172.2700	+4.003%	8,655,154	+12.167%
2025-05-08	166.9200	168.4300	164.6400	165.6400	+0.516%	5,171,218	+16.657%
2025-05-07	162.3300	165.5200	161.9000	164.7900	+2.297%	5,670,043	+17.258%
2025-05-06	160.3100	162.0100	159.1100	161.0900	-0.819%	4,531,355	+19.952%
2025-05-05	162.4300	164.0950	161.1100	162.4200	-1.270%	4,803,557	+18.969%
2025-05-02	161.7400	166.3504	161.0800	164.5100	+3.949%	7,642,694	+17.458%
2025-05-01	160.8400	162.0700	158.0600	158.2600	-1.118%	6,124,896	+22.097%
2025-04-30	156.3700	160.6300	154.9000	160.0500	-0.448%	6,158,565	+20.731%
2025-04-29	159.4900	162.3499	158.7500	160.7700	-1.028%	6,566,463	+20.190%
2025-04-28	163.3500	163.5450	159.7200	162.4400	-0.258%	5,170,454	+18.955%
2025-04-25	161.8400	163.7000	160.5200	162.8600	+0.450%	8,383,294	+18.648%
2025-04-24	164.6300	165.0000	158.4200	162.1300	+6.559%	18,950,429	+19.182%
2025-04-23	153.1700	155.3400	151.2750	152.1500	+3.673%	14,124,951	+27.000%
2025-04-22	145.8700	148.2350	145.0801	146.7600	+0.790%	9,139,865	+31.664%
2025-04-21	145.4600	146.7400	142.6400	145.6100	-1.906%	8,274,986	+32.704%
2025-04-17	147.3200	150.1900	145.9200	148.4400	+1.290%	5,739,221	+30.174%
2025-04-16	147.2250	149.7316	142.5600	146.5500	-3.063%	10,862,452	+31.853%
2025-04-15	151.4150	152.7020	149.8500	151.1800	+0.132%	6,958,917	+27.815%
2025-04-14	151.0400	153.5850	149.1400	150.9800	+2.290%	10,356,643	+27.984%
2025-04-11	144.0000	149.8800	139.9500	147.6000	-5.747%	21,113,263	+30.915%
2025-04-10	160.7900	162.9250	150.0200	156.6000	-7.611%	16,019,477	+23.391%
2025-04-09	145.1700	172.8200	144.2500	169.5000	+16.088%	21,578,517	+14.000%
2025-04-08	156.7500	159.0300	143.3100	146.0100	-5.188%	13,902,764	+32.340%
2025-04-07	150.9050	162.9000	145.2000	154.0000	+1.724%	18,337,228	+25.474%
2025-04-04	159.6650	161.0700	150.9550	151.3900	-7.801%	14,976,911	+27.637%
2025-04-03	171.8350	174.1900	164.0000	164.2000	-7.851%	11,895,322	+17.680%
2025-04-02	175.8200	179.9250	175.1928	178.1900	+0.112%	4,368,888	+8.440%
2025-04-01	179.2800	179.5600	174.2700	177.9900	-0.952%	5,965,394	+8.562%
2025-03-31	175.4200	180.2000	173.9600	179.7000	+1.911%	9,222,896	+7.529%
2025-03-28	179.6600	180.7250	175.5800	176.3300	-2.451%	5,490,695	+9.584%
2025-03-27	183.0200	183.0200	177.5200	180.7600	-2.022%	5,035,891	+6.899%
2025-03-26	184.2600	186.0100	183.2800	184.4900	+0.283%	5,668,402	+4.737%
2025-03-25	184.4900	186.8400	183.5500	183.9700	-0.830%	4,154,963	+5.033%
2025-03-24	182.9500	187.4800	182.5300	185.5100	+3.637%	5,445,064	+4.162%
2025-03-21	178.5300	179.8400	177.0400	179.0000	-0.930%	11,250,225	+7.950%
2025-03-20	179.4100	181.8100	178.5000	180.6800	-0.583%	4,563,555	+6.946%
2025-03-19	179.6700	183.6600	178.7100	181.7400	+1.276%	5,308,752	+6.322%
2025-03-18	179.7000	179.7700	177.6100	179.4500	-0.300%	3,878,409	+7.679%
2025-03-17	176.1000	181.2900	175.9700	179.9900	+2.024%	4,626,404	+7.356%
2025-03-14	175.5950	176.8600	175.0700	176.4200	+1.624%	4,806,457	+9.528%
2025-03-13	175.0800	176.9700	172.0900	173.6000	-1.195%	4,816,811	+11.308%
2025-03-12	178.2500	179.6200	174.7500	175.7000	-0.925%	5,126,635	+9.977%
2025-03-11	188.1100	188.3299	176.9100	177.3400	-4.906%	7,132,872	+8.960%
2025-03-10	187.6200	189.4700	183.4100	186.4900	-2.115%	8,811,353	+3.614%
2025-03-07	189.2600	191.2650	185.7150	190.5200	+0.623%	6,932,749	+1.422%
2025-03-06	191.7600	193.9164	188.4956	189.3400	-3.186%	6,759,963	+2.055%
2025-03-05	195.2200	197.0000	190.7550	195.5700	+0.375%	4,544,660	-1.197%
2025-03-04	196.3700	198.9300	193.0200	194.8400	+0.231%	6,742,493	-0.826%
2025-03-03	199.0100	200.2500	193.5900	194.3900	-0.816%	5,368,785	-0.597%
2025-02-28	193.2900	196.2500	191.4900	195.9900	+2.452%	8,233,036	-1.408%
2025-02-27	197.5000	198.1300	191.1500	191.3000	-3.501%	7,144,422	+1.009%
2025-02-26	199.9800	200.0300	195.7800	198.2400	-0.870%	5,430,740	-2.527%
2025-02-25	201.4700	202.5900	198.4350	199.9800	-0.379%	5,945,176	-3.375%
2025-02-24	202.1400	205.4100	200.3500	200.7400	-0.624%	6,516,993	-3.741%
2025-02-21	204.6600	205.7500	201.3100	202.0000	-0.961%	7,087,771	-4.342%
2025-02-20	199.3200	204.2600	197.9100	203.9600	+3.892%	8,835,149	-5.261%
2025-02-19	189.7400	197.9600	188.7300	196.3200	+5.288%	7,752,115	-1.574%
2025-02-18	182.6600	187.1600	182.6600	186.4600	+1.874%	4,403,362	+3.631%
2025-02-14	181.5100	184.7200	181.0550	183.0300	+1.233%	4,008,056	+5.573%
2025-02-13	179.1500	182.3000	178.6101	180.8000	+0.450%	3,552,139	+6.875%
2025-02-12	177.4800	180.4400	176.7600	179.9900	+0.413%	5,205,127	+7.356%
2025-02-11	179.3500	181.9300	179.0000	179.2500	-0.588%	3,247,818	+7.799%
2025-02-10	181.3500	181.5700	179.1000	180.3100	+0.172%	3,696,745	+7.165%
2025-02-07	183.2800	183.4150	179.2800	180.0000	-1.790%	4,260,623	+7.350%
2025-02-06	181.2750	183.6400	180.3350	183.2800	+0.931%	4,995,361	+5.429%
2025-02-05	179.5100	181.8000	177.6900	181.5900	+0.570%	5,475,816	+6.410%
2025-02-04	180.0200	183.0500	179.5500	180.5600	-0.210%	5,707,988	+7.017%
2025-02-03	183.0300	183.3100	178.4000	180.9400	-1.988%	6,013,801	+6.792%
2025-01-31	183.7800	189.0300	183.0800	184.6100	-0.356%	6,227,093	+4.669%
2025-01-30	180.5000	185.8700	180.2700	185.2700	+2.774%	5,712,308	+4.296%
2025-01-29	181.0200	181.6700	179.6100	180.2700	-0.166%	4,125,632	+7.189%
2025-01-28	185.5300	185.6500	180.3480	180.5700	-3.454%	8,537,119	+7.011%
2025-01-27	185.7500	190.0900	183.7000	187.0300	+0.814%	11,550,495	+3.315%
2025-01-24	190.0000	191.5000	185.0300	185.5200	-7.522%	14,793,019	+4.156%
2025-01-23	194.8200	200.6370	193.8100	200.6100	+1.807%	11,922,608	-3.679%
2025-01-22	195.7700	198.6800	195.3000	197.0500	+0.932%	6,744,883	-1.939%
2025-01-21	191.6700	196.5000	191.6000	195.2300	+1.460%	5,403,024	-1.024%
2025-01-17	192.5400	192.9300	190.0200	192.4200	+2.695%	5,275,249	+0.421%
2025-01-16	195.1700	195.4758	187.1400	187.3700	-5.134%	7,070,678	+3.128%
2025-01-15	195.6700	198.9500	195.6700	197.5100	+2.072%	5,864,473	-2.167%
2025-01-14	191.5400	193.6100	190.1800	193.5000	+1.261%	3,730,894	-0.140%
2025-01-13	189.8300	191.7550	187.6500	191.0900	+0.494%	4,685,073	+1.120%
2025-01-10	192.9100	192.9100	188.4150	190.1500	-0.788%	6,910,604	+1.620%
2025-01-08	191.8000	192.6900	188.0700	191.6600	-0.286%	4,062,007	+0.819%
2025-01-07	193.8200	195.0100	191.0850	192.2100	+0.016%	4,794,472	+0.531%
2025-01-06	190.2450	193.7700	189.2388	192.1800	+0.877%	4,579,378	+0.546%
2025-01-03	188.9300	191.1400	187.2001	190.5100	+1.904%	4,312,684	+1.428%
2025-01-02	189.3200	190.1300	184.9700	186.9500	-0.299%	4,441,949	+3.359%
2024-12-31	188.6600	189.1000	186.0600	187.5100	-0.239%	2,724,363	+3.051%
2024-12-30	189.6900	189.6900	187.2050	187.9600	-1.684%	3,695,982	+2.804%
2024-12-27	190.4400	191.7800	189.6850	191.1800	-0.287%	3,146,331	+1.072%
2024-12-26	190.6100	192.7200	190.5200	191.7300	-0.369%	1,922,327	+0.782%
2024-12-24	190.4900	192.4700	190.4700	192.4400	+1.210%	1,941,504	+0.411%
2024-12-23	186.0300	190.4200	186.0300	190.1400	+1.750%	3,883,787	+1.625%
2024-12-20	184.4700	188.4700	183.3500	186.8700	+1.301%	10,204,935	+3.403%
2024-12-19	186.8900	187.3600	183.8801	184.4700	-0.286%	5,170,195	+4.749%
2024-12-18	188.4500	192.3600	184.8100	185.0000	-1.659%	7,556,916	+4.449%
2024-12-17	189.1200	191.5000	187.5100	188.1200	-0.707%	4,882,490	+2.716%
2024-12-16	191.8600	191.9800	189.1800	189.4600	-1.112%	5,400,819	+1.990%
2024-12-13	188.8100	192.2300	188.3000	191.5900	-0.063%	4,635,945	+0.856%
2024-12-12	190.5020	192.2600	189.6000	191.7100	+0.005%	3,917,997	+0.793%
2024-12-11	192.1400	192.9700	190.2100	191.7000	+0.799%	5,335,104	+0.798%
2024-12-10	193.3300	193.6900	189.4400	190.1800	-1.690%	5,658,016	+1.604%
2024-12-09	192.0300	197.8100	191.6014	193.4500	+0.181%	3,725,997	-0.114%
2024-12-06	193.6600	195.1361	192.5970	193.1000	+0.057%	5,040,693	+0.067%
2024-12-05	195.7500	197.1499	192.2100	192.9900	-1.861%	4,702,412	+0.124%
2024-12-04	197.7000	198.4700	195.6100	196.6500	-0.294%	5,062,004	-1.739%
2024-12-03	198.6600	199.9700	197.0000	197.2300	-2.255%	4,460,351	-2.028%
2024-12-02	199.7800	202.4100	198.4800	201.7800	+0.373%	5,264,269	-4.237%
2024-11-29	200.0800	202.5100	199.7000	201.0300	+0.924%	2,964,682	-3.880%
2024-11-27	200.6400	201.4200	197.6500	199.1900	-0.876%	4,656,849	-2.992%
2024-11-26	205.9960	206.9100	199.1500	200.9500	-0.976%	5,155,190	-3.842%
2024-11-25	201.4300	204.1400	199.9600	202.9300	+2.490%	8,261,349	-4.780%
2024-11-22	197.7700	198.9100	196.5000	198.0000	-0.101%	6,873,886	-2.409%
2024-11-21	198.2500	200.4300	195.9000	198.2000	+0.005%	7,696,009	-2.508%
2024-11-20	198.0800	199.6000	196.4700	198.1900	-1.432%	6,704,123	-2.503%
2024-11-19	205.8900	206.3300	200.9900	201.0700	-2.949%	5,438,961	-3.899%
2024-11-18	202.2000	207.6700	201.5300	207.1800	+3.013%	5,762,111	-6.733%
2024-11-15	203.8500	204.7700	200.2800	201.1200	-2.369%	5,820,236	-3.923%
2024-11-14	205.2700	207.0700	204.3800	206.0000	+0.136%	4,643,512	-6.199%
2024-11-13	211.0100	211.8500	205.3350	205.7200	-3.318%	7,791,349	-6.071%
2024-11-12	215.3900	215.4100	209.0000	212.7800	-1.431%	4,878,904	-9.188%
2024-11-11	218.0100	219.7300	214.3300	215.8700	-2.006%	4,716,532	-10.488%
2024-11-08	217.0500	220.3850	216.2100	220.2900	+1.264%	4,724,302	-12.284%
2024-11-07	215.8000	218.2500	215.5710	217.5400	+1.196%	5,405,568	-11.175%
2024-11-06	208.9300	215.6800	208.3700	214.9700	+6.179%	8,153,320	-10.113%
2024-11-05	202.0700	205.5200	199.7200	202.4600	-0.589%	4,943,285	-4.559%
2024-11-04	203.4900	205.6000	202.5500	203.6600	-0.615%	3,597,853	-5.121%
2024-11-01	203.0800	206.7200	203.0800	204.9200	+0.866%	3,861,859	-5.705%
2024-10-31	207.9600	207.9600	201.4000	203.1600	-2.294%	6,043,421	-4.888%
2024-10-30	208.0000	210.8100	207.7500	207.9300	-1.618%	4,720,938	-7.070%
2024-10-29	206.1400	211.5900	205.3100	211.3500	+2.682%	5,279,524	-8.573%
2024-10-28	206.3650	207.3100	205.0000	205.8300	-0.532%	4,315,554	-6.122%
2024-10-25	207.6100	211.3900	206.7500	206.9300	+0.155%	4,085,105	-6.621%
2024-10-24	202.8200	206.9100	201.2100	206.6100	+2.414%	8,700,541	-6.476%
2024-10-23	201.0400	203.0000	198.0000	201.7400	+4.006%	10,465,501	-4.218%
2024-10-22	193.6100	195.2950	192.8500	193.9700	-0.919%	7,610,334	-0.382%
2024-10-21	196.7400	197.9300	194.1200	195.7700	-1.360%	4,701,580	-1.297%
2024-10-18	199.4800	199.9600	196.7350	198.4700	+0.086%	3,943,650	-2.640%
2024-10-17	204.9000	204.9000	198.1100	198.3000	-1.191%	4,219,371	-2.557%
2024-10-16	201.9800	202.0950	199.2800	200.6900	+0.425%	3,206,684	-3.717%
2024-10-15	208.0200	208.6500	198.9000	199.8400	-4.225%	6,717,048	-3.308%
2024-10-14	206.1400	208.9600	205.6400	208.6550	+1.728%	2,735,886	-7.393%
2024-10-11	201.3700	205.7900	201.3700	205.1100	+1.304%	2,744,973	-5.792%
2024-10-10	201.9600	203.3550	200.8800	202.4700	-1.220%	3,441,463	-4.564%
2024-10-09	201.5500	205.5000	201.3800	204.9700	+1.365%	3,081,136	-5.728%
2024-10-08	200.9800	203.2500	199.2400	202.2100	+0.467%	5,914,594	-4.441%
2024-10-07	200.5900	202.7800	199.6700	201.2700	-0.710%	2,662,438	-3.995%
2024-10-04	206.1000	206.3600	201.3410	202.7100	+0.516%	3,522,841	-4.677%
2024-10-03	201.0800	203.4400	200.2700	201.6700	-0.865%	2,863,586	-4.185%
2024-10-02	202.9100	205.7500	201.7100	203.4300	+0.908%	4,336,017	-5.014%
2024-10-01	206.0600	207.0150	199.7000	201.6000	-2.406%	5,958,685	-4.152%
2024-09-30	206.1000	208.7000	204.1000	206.5700	-1.229%	5,204,957	-6.458%
2024-09-27	210.8300	211.7150	208.8056	209.1400	-0.057%	2,959,736	-7.607%
2024-09-26	210.3200	210.5685	205.0600	209.2600	+2.048%	4,240,324	-7.660%
2024-09-25	203.1400	205.3700	203.1200	205.0600	+0.059%	4,044,152	-5.769%
2024-09-24	206.0600	208.4200	204.6100	204.9400	+0.535%	5,381,391	-5.714%
2024-09-23	203.8900	204.8200	202.8400	203.8500	+0.271%	2,566,045	-5.210%
2024-09-20	204.3800	205.2600	201.0800	203.3000	-2.071%	12,041,331	-4.953%
2024-09-19	207.6100	210.5600	205.6850	207.6000	+3.433%	5,024,871	-6.922%
2024-09-18	202.6800	204.9700	199.9600	200.7100	-0.338%	4,202,640	-3.727%
2024-09-17	199.4400	202.2500	198.9250	201.3900	+1.471%	3,385,189	-4.052%
2024-09-16	198.7200	199.5000	195.9900	198.4700	-0.730%	3,646,476	-2.640%
2024-09-13	197.1100	200.8800	196.8300	199.9300	+2.016%	4,583,345	-3.351%