Dark

TXN
Texas Instruments Incorporated
stock NASDAQ

At Close

Jul 1, 2025 3:59:56 PM EDT

210.34USD+1.310%(+2.72)5,853,697

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2025 8:08:30 AM EDT

206.68USD-0.453%(-0.94)5,084

After-hours

Jul 1, 2025 4:32:30 PM EDT

210.80USD+0.219%(+0.46)96,943

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	206.920	211.6400	206.5200	210.340	+1.310%	5,853,697	0.000%
2025-06-30	207.085	208.3800	206.4400	207.620	+0.261%	5,319,862	+1.310%
2025-06-27	205.500	207.6900	205.2900	207.080	+0.373%	8,585,128	+1.574%
2025-06-26	206.310	207.3150	205.7700	206.310	+0.453%	4,579,173	+1.953%
2025-06-25	206.030	206.4200	203.3100	205.380	-0.209%	4,748,270	+2.415%
2025-06-24	203.230	206.2000	203.0000	205.810	+2.195%	7,597,783	+2.201%
2025-06-23	199.000	201.8300	198.3600	201.390	+1.609%	4,565,367	+4.444%
2025-06-20	200.405	200.9300	196.5750	198.200	-0.076%	12,910,017	+6.125%
2025-06-18	198.600	200.5700	197.2900	198.350	+0.334%	3,742,424	+6.045%
2025-06-17	198.000	200.6168	196.8775	197.690	-0.768%	4,656,284	+6.399%
2025-06-16	197.275	199.8600	196.6000	199.220	+2.164%	5,864,464	+5.582%
2025-06-13	196.090	199.0400	194.4650	195.000	-2.334%	5,138,338	+7.867%
2025-06-12	198.250	200.3150	198.1100	199.660	-0.015%	3,257,625	+5.349%
2025-06-11	203.310	203.3500	198.1500	199.690	-1.285%	5,062,131	+5.333%
2025-06-10	199.980	203.1700	199.4800	202.290	+1.546%	6,247,697	+3.979%
2025-06-09	193.740	200.4300	193.4650	199.210	+3.529%	6,869,729	+5.587%
2025-06-06	193.690	194.8400	192.2600	192.420	+1.013%	5,338,876	+9.313%
2025-06-05	192.910	194.2850	189.3200	190.490	-0.121%	6,017,844	+10.420%
2025-06-04	188.910	192.1000	188.4800	190.720	+1.404%	5,780,599	+10.287%
2025-06-03	183.240	188.5000	182.6150	188.080	+2.101%	5,612,584	+11.835%
2025-06-02	181.850	184.7050	181.6100	184.210	+0.744%	5,648,316	+14.185%
2025-05-30	184.980	185.1350	179.7600	182.850	-1.157%	15,101,121	+15.034%
2025-05-29	186.240	186.4800	182.9300	184.990	+0.456%	4,534,852	+13.703%
2025-05-28	183.350	185.9200	183.0900	184.150	+0.497%	5,752,791	+14.222%
2025-05-27	179.100	183.3300	177.8400	183.240	+3.936%	7,939,410	+14.789%
2025-05-23	177.005	177.2900	173.7500	176.300	-2.170%	7,417,050	+19.308%
2025-05-22	185.940	186.9100	179.9800	180.210	-2.810%	7,500,790	+16.719%
2025-05-21	186.500	189.9000	184.7300	185.420	-1.743%	8,977,708	+13.440%
2025-05-20	188.340	189.0000	186.9200	188.710	+0.196%	5,289,188	+11.462%
2025-05-19	185.000	188.4800	184.2500	188.340	-0.085%	6,460,923	+11.681%
2025-05-16	189.310	189.3100	186.8100	188.500	+0.357%	4,518,714	+11.586%
2025-05-15	186.170	189.7600	185.5100	187.830	+0.262%	5,533,963	+11.984%
2025-05-14	187.470	187.7300	185.0500	187.340	-0.457%	6,552,283	+12.277%
2025-05-13	186.340	189.5100	186.3400	188.200	+0.491%	9,837,496	+11.764%
2025-05-12	185.645	189.3600	185.1100	187.280	+8.713%	16,210,398	+12.313%
2025-05-09	170.070	172.6000	169.6100	172.270	+4.003%	8,655,154	+22.099%
2025-05-08	166.920	168.4300	164.6400	165.640	+0.516%	5,171,218	+26.986%
2025-05-07	162.330	165.5200	161.9000	164.790	+2.297%	5,670,043	+27.641%
2025-05-06	160.310	162.0100	159.1100	161.090	-0.819%	4,531,355	+30.573%
2025-05-05	162.430	164.0950	161.1100	162.420	-1.270%	4,803,557	+29.504%
2025-05-02	161.740	166.3504	161.0800	164.510	+3.949%	7,642,694	+27.858%
2025-05-01	160.840	162.0700	158.0600	158.260	-1.118%	6,124,896	+32.908%
2025-04-30	156.370	160.6300	154.9000	160.050	-0.448%	6,158,565	+31.421%
2025-04-29	159.490	162.3499	158.7500	160.770	-1.028%	6,566,463	+30.833%
2025-04-28	163.350	163.5450	159.7200	162.440	-0.258%	5,170,454	+29.488%
2025-04-25	161.840	163.7000	160.5200	162.860	+0.450%	8,383,294	+29.154%
2025-04-24	164.630	165.0000	158.4200	162.130	+6.559%	18,950,429	+29.735%
2025-04-23	153.170	155.3400	151.2750	152.150	+3.673%	14,124,951	+38.245%
2025-04-22	145.870	148.2350	145.0801	146.760	+0.790%	9,139,865	+43.322%
2025-04-21	145.460	146.7400	142.6400	145.610	-1.906%	8,274,986	+44.454%
2025-04-17	147.320	150.1900	145.9200	148.440	+1.290%	5,739,221	+41.700%
2025-04-16	147.225	149.7316	142.5600	146.550	-3.063%	10,862,452	+43.528%
2025-04-15	151.415	152.7020	149.8500	151.180	+0.132%	6,958,917	+39.132%
2025-04-14	151.040	153.5850	149.1400	150.980	+2.290%	10,356,643	+39.316%
2025-04-11	144.000	149.8800	139.9500	147.600	-5.747%	21,113,263	+42.507%
2025-04-10	160.790	162.9250	150.0200	156.600	-7.611%	16,019,477	+34.317%
2025-04-09	145.170	172.8200	144.2500	169.500	+16.088%	21,578,517	+24.094%
2025-04-08	156.750	159.0300	143.3100	146.010	-5.188%	13,902,764	+44.059%
2025-04-07	150.905	162.9000	145.2000	154.000	+1.724%	18,337,228	+36.584%
2025-04-04	159.665	161.0700	150.9550	151.390	-7.801%	14,976,911	+38.939%
2025-04-03	171.835	174.1900	164.0000	164.200	-7.851%	11,895,322	+28.100%
2025-04-02	175.820	179.9250	175.1928	178.190	+0.112%	4,368,888	+18.043%
2025-04-01	179.280	179.5600	174.2700	177.990	-0.952%	5,965,394	+18.175%
2025-03-31	175.420	180.2000	173.9600	179.700	+1.911%	9,222,896	+17.051%
2025-03-28	179.660	180.7250	175.5800	176.330	-2.451%	5,490,695	+19.288%
2025-03-27	183.020	183.0200	177.5200	180.760	-2.022%	5,035,891	+16.364%
2025-03-26	184.260	186.0100	183.2800	184.490	+0.283%	5,668,402	+14.012%
2025-03-25	184.490	186.8400	183.5500	183.970	-0.830%	4,154,963	+14.334%
2025-03-24	182.950	187.4800	182.5300	185.510	+3.637%	5,445,064	+13.385%
2025-03-21	178.530	179.8400	177.0400	179.000	-0.930%	11,250,225	+17.508%
2025-03-20	179.410	181.8100	178.5000	180.680	-0.583%	4,563,555	+16.416%
2025-03-19	179.670	183.6600	178.7100	181.740	+1.276%	5,308,752	+15.737%
2025-03-18	179.700	179.7700	177.6100	179.450	-0.300%	3,878,409	+17.214%
2025-03-17	176.100	181.2900	175.9700	179.990	+2.024%	4,626,404	+16.862%
2025-03-14	175.595	176.8600	175.0700	176.420	+1.624%	4,806,457	+19.227%
2025-03-13	175.080	176.9700	172.0900	173.600	-1.195%	4,816,811	+21.164%
2025-03-12	178.250	179.6200	174.7500	175.700	-0.925%	5,126,635	+19.715%
2025-03-11	188.110	188.3299	176.9100	177.340	-4.906%	7,132,872	+18.608%
2025-03-10	187.620	189.4700	183.4100	186.490	-2.115%	8,811,353	+12.789%
2025-03-07	189.260	191.2650	185.7150	190.520	+0.623%	6,932,749	+10.403%
2025-03-06	191.760	193.9164	188.4956	189.340	-3.186%	6,759,963	+11.091%
2025-03-05	195.220	197.0000	190.7550	195.570	+0.375%	4,544,660	+7.552%
2025-03-04	196.370	198.9300	193.0200	194.840	+0.231%	6,742,493	+7.955%
2025-03-03	199.010	200.2500	193.5900	194.390	-0.816%	5,368,785	+8.205%
2025-02-28	193.290	196.2500	191.4900	195.990	+2.452%	8,233,036	+7.322%
2025-02-27	197.500	198.1300	191.1500	191.300	-3.501%	7,144,422	+9.953%
2025-02-26	199.980	200.0300	195.7800	198.240	-0.870%	5,430,740	+6.104%
2025-02-25	201.470	202.5900	198.4350	199.980	-0.379%	5,945,176	+5.181%
2025-02-24	202.140	205.4100	200.3500	200.740	-0.624%	6,516,993	+4.782%
2025-02-21	204.660	205.7500	201.3100	202.000	-0.961%	7,087,771	+4.129%
2025-02-20	199.320	204.2600	197.9100	203.960	+3.892%	8,835,149	+3.128%
2025-02-19	189.740	197.9600	188.7300	196.320	+5.288%	7,752,115	+7.141%
2025-02-18	182.660	187.1600	182.6600	186.460	+1.874%	4,403,362	+12.807%
2025-02-14	181.510	184.7200	181.0550	183.030	+1.233%	4,008,056	+14.921%
2025-02-13	179.150	182.3000	178.6101	180.800	+0.450%	3,552,139	+16.338%
2025-02-12	177.480	180.4400	176.7600	179.990	+0.413%	5,205,127	+16.862%
2025-02-11	179.350	181.9300	179.0000	179.250	-0.588%	3,247,818	+17.344%
2025-02-10	181.350	181.5700	179.1000	180.310	+0.172%	3,696,745	+16.655%
2025-02-07	183.280	183.4150	179.2800	180.000	-1.790%	4,260,623	+16.856%
2025-02-06	181.275	183.6400	180.3350	183.280	+0.931%	4,995,361	+14.764%
2025-02-05	179.510	181.8000	177.6900	181.590	+0.570%	5,475,816	+15.832%
2025-02-04	180.020	183.0500	179.5500	180.560	-0.210%	5,707,988	+16.493%
2025-02-03	183.030	183.3100	178.4000	180.940	-1.988%	6,013,801	+16.248%
2025-01-31	183.780	189.0300	183.0800	184.610	-0.356%	6,227,093	+13.937%
2025-01-30	180.500	185.8700	180.2700	185.270	+2.774%	5,712,308	+13.532%
2025-01-29	181.020	181.6700	179.6100	180.270	-0.166%	4,125,632	+16.681%
2025-01-28	185.530	185.6500	180.3480	180.570	-3.454%	8,537,119	+16.487%
2025-01-27	185.750	190.0900	183.7000	187.030	+0.814%	11,550,495	+12.463%
2025-01-24	190.000	191.5000	185.0300	185.520	-7.522%	14,793,019	+13.379%
2025-01-23	194.820	200.6370	193.8100	200.610	+1.807%	11,922,608	+4.850%
2025-01-22	195.770	198.6800	195.3000	197.050	+0.932%	6,744,883	+6.744%
2025-01-21	191.670	196.5000	191.6000	195.230	+1.460%	5,403,024	+7.740%
2025-01-17	192.540	192.9300	190.0200	192.420	+2.695%	5,275,249	+9.313%
2025-01-16	195.170	195.4758	187.1400	187.370	-5.134%	7,070,678	+12.259%
2025-01-15	195.670	198.9500	195.6700	197.510	+2.072%	5,864,473	+6.496%
2025-01-14	191.540	193.6100	190.1800	193.500	+1.261%	3,730,894	+8.703%
2025-01-13	189.830	191.7550	187.6500	191.090	+0.494%	4,685,073	+10.074%
2025-01-10	192.910	192.9100	188.4150	190.150	-0.788%	6,910,604	+10.618%
2025-01-08	191.800	192.6900	188.0700	191.660	-0.286%	4,062,007	+9.746%
2025-01-07	193.820	195.0100	191.0850	192.210	+0.016%	4,794,472	+9.432%
2025-01-06	190.245	193.7700	189.2388	192.180	+0.877%	4,579,378	+9.449%
2025-01-03	188.930	191.1400	187.2001	190.510	+1.904%	4,312,684	+10.409%
2025-01-02	189.320	190.1300	184.9700	186.950	-0.299%	4,441,949	+12.511%
2024-12-31	188.660	189.1000	186.0600	187.510	-0.239%	2,724,363	+12.175%
2024-12-30	189.690	189.6900	187.2050	187.960	-1.684%	3,695,982	+11.907%
2024-12-27	190.440	191.7800	189.6850	191.180	-0.287%	3,146,331	+10.022%
2024-12-26	190.610	192.7200	190.5200	191.730	-0.369%	1,922,327	+9.706%
2024-12-24	190.490	192.4700	190.4700	192.440	+1.210%	1,941,504	+9.302%
2024-12-23	186.030	190.4200	186.0300	190.140	+1.750%	3,883,787	+10.624%
2024-12-20	184.470	188.4700	183.3500	186.870	+1.301%	10,204,935	+12.560%
2024-12-19	186.890	187.3600	183.8801	184.470	-0.286%	5,170,195	+14.024%
2024-12-18	188.450	192.3600	184.8100	185.000	-1.659%	7,556,916	+13.697%
2024-12-17	189.120	191.5000	187.5100	188.120	-0.707%	4,882,490	+11.812%
2024-12-16	191.860	191.9800	189.1800	189.460	-1.112%	5,400,819	+11.021%
2024-12-13	188.810	192.2300	188.3000	191.590	-0.063%	4,635,945	+9.787%
2024-12-12	190.502	192.2600	189.6000	191.710	+0.005%	3,917,997	+9.718%
2024-12-11	192.140	192.9700	190.2100	191.700	+0.799%	5,335,104	+9.724%
2024-12-10	193.330	193.6900	189.4400	190.180	-1.690%	5,658,016	+10.600%
2024-12-09	192.030	197.8100	191.6014	193.450	+0.181%	3,725,997	+8.731%
2024-12-06	193.660	195.1361	192.5970	193.100	+0.057%	5,040,693	+8.928%
2024-12-05	195.750	197.1499	192.2100	192.990	-1.861%	4,702,412	+8.990%
2024-12-04	197.700	198.4700	195.6100	196.650	-0.294%	5,062,004	+6.962%
2024-12-03	198.660	199.9700	197.0000	197.230	-2.255%	4,460,351	+6.647%
2024-12-02	199.780	202.4100	198.4800	201.780	+0.373%	5,264,269	+4.242%
2024-11-29	200.080	202.5100	199.7000	201.030	+0.924%	2,964,682	+4.631%
2024-11-27	200.640	201.4200	197.6500	199.190	-0.876%	4,656,849	+5.598%
2024-11-26	205.996	206.9100	199.1500	200.950	-0.976%	5,155,190	+4.673%
2024-11-25	201.430	204.1400	199.9600	202.930	+2.490%	8,261,349	+3.652%
2024-11-22	197.770	198.9100	196.5000	198.000	-0.101%	6,873,886	+6.232%
2024-11-21	198.250	200.4300	195.9000	198.200	+0.005%	7,696,009	+6.125%
2024-11-20	198.080	199.6000	196.4700	198.190	-1.432%	6,704,123	+6.130%
2024-11-19	205.890	206.3300	200.9900	201.070	-2.949%	5,438,961	+4.610%
2024-11-18	202.200	207.6700	201.5300	207.180	+3.013%	5,762,111	+1.525%
2024-11-15	203.850	204.7700	200.2800	201.120	-2.369%	5,820,236	+4.584%
2024-11-14	205.270	207.0700	204.3800	206.000	+0.136%	4,643,512	+2.107%
2024-11-13	211.010	211.8500	205.3350	205.720	-3.318%	7,791,349	+2.246%
2024-11-12	215.390	215.4100	209.0000	212.780	-1.431%	4,878,904	-1.147%
2024-11-11	218.010	219.7300	214.3300	215.870	-2.006%	4,716,532	-2.562%
2024-11-08	217.050	220.3850	216.2100	220.290	+1.264%	4,724,302	-4.517%
2024-11-07	215.800	218.2500	215.5710	217.540	+1.196%	5,405,568	-3.310%
2024-11-06	208.930	215.6800	208.3700	214.970	+6.179%	8,153,320	-2.154%
2024-11-05	202.070	205.5200	199.7200	202.460	-0.589%	4,943,285	+3.892%
2024-11-04	203.490	205.6000	202.5500	203.660	-0.615%	3,597,853	+3.280%
2024-11-01	203.080	206.7200	203.0800	204.920	+0.866%	3,861,859	+2.645%
2024-10-31	207.960	207.9600	201.4000	203.160	-2.294%	6,043,421	+3.534%
2024-10-30	208.000	210.8100	207.7500	207.930	-1.618%	4,720,938	+1.159%
2024-10-29	206.140	211.5900	205.3100	211.350	+2.682%	5,279,524	-0.478%
2024-10-28	206.365	207.3100	205.0000	205.830	-0.532%	4,315,554	+2.191%
2024-10-25	207.610	211.3900	206.7500	206.930	+0.155%	4,085,105	+1.648%
2024-10-24	202.820	206.9100	201.2100	206.610	+2.414%	8,700,541	+1.805%
2024-10-23	201.040	203.0000	198.0000	201.740	+4.006%	10,465,501	+4.263%
2024-10-22	193.610	195.2950	192.8500	193.970	-0.919%	7,610,334	+8.439%
2024-10-21	196.740	197.9300	194.1200	195.770	-1.360%	4,701,580	+7.442%
2024-10-18	199.480	199.9600	196.7350	198.470	+0.086%	3,943,650	+5.981%
2024-10-17	204.900	204.9000	198.1100	198.300	-1.191%	4,219,371	+6.072%
2024-10-16	201.980	202.0950	199.2800	200.690	+0.425%	3,206,684	+4.808%
2024-10-15	208.020	208.6500	198.9000	199.840	-4.225%	6,717,048	+5.254%
2024-10-14	206.140	208.9600	205.6400	208.655	+1.728%	2,735,886	+0.808%
2024-10-11	201.370	205.7900	201.3700	205.110	+1.304%	2,744,973	+2.550%
2024-10-10	201.960	203.3550	200.8800	202.470	-1.220%	3,441,463	+3.887%
2024-10-09	201.550	205.5000	201.3800	204.970	+1.365%	3,081,136	+2.620%
2024-10-08	200.980	203.2500	199.2400	202.210	+0.467%	5,914,594	+4.021%
2024-10-07	200.590	202.7800	199.6700	201.270	-0.710%	2,662,438	+4.506%
2024-10-04	206.100	206.3600	201.3410	202.710	+0.516%	3,522,841	+3.764%
2024-10-03	201.080	203.4400	200.2700	201.670	-0.865%	2,863,586	+4.299%
2024-10-02	202.910	205.7500	201.7100	203.430	+0.908%	4,336,017	+3.397%
2024-10-01	206.060	207.0150	199.7000	201.600	-2.406%	5,958,685	+4.335%
2024-09-30	206.100	208.7000	204.1000	206.570	-1.229%	5,204,957	+1.825%
2024-09-27	210.830	211.7150	208.8056	209.140	-0.057%	2,959,736	+0.574%
2024-09-26	210.320	210.5685	205.0600	209.260	+2.048%	4,240,324	+0.516%
2024-09-25	203.140	205.3700	203.1200	205.060	+0.059%	4,044,152	+2.575%
2024-09-24	206.060	208.4200	204.6100	204.940	+0.535%	5,381,391	+2.635%
2024-09-23	203.890	204.8200	202.8400	203.850	+0.271%	2,566,045	+3.184%
2024-09-20	204.380	205.2600	201.0800	203.300	-2.071%	12,041,331	+3.463%
2024-09-19	207.610	210.5600	205.6850	207.600	+3.433%	5,024,871	+1.320%
2024-09-18	202.680	204.9700	199.9600	200.710	-0.338%	4,202,640	+4.798%
2024-09-17	199.440	202.2500	198.9250	201.390	+1.471%	3,385,189	+4.444%
2024-09-16	198.720	199.5000	195.9900	198.470	-0.730%	3,646,476	+5.981%
2024-09-13	197.110	200.8800	196.8300	199.930	+2.016%	4,583,345	+5.207%
2024-09-12	201.600	202.0000	194.6700	195.980	-3.177%	7,136,866	+7.327%
2024-09-11	199.700	202.8200	195.0400	202.410	+1.306%	5,587,859	+3.918%
2024-09-10	201.170	201.2750	197.0300	199.800	-0.681%	4,768,646	+5.275%
2024-09-09	202.090	202.2900	198.9900	201.170	+1.884%	4,781,577	+4.558%
2024-09-06	201.500	201.8700	196.7300	197.450	-2.034%	6,089,816	+6.528%
2024-09-05	202.300	204.2700	199.6800	201.550	-1.201%	4,010,181	+4.361%
2024-09-04	201.620	205.7400	200.2900	204.000	+1.075%	4,544,343	+3.108%
2024-09-03	211.950	211.9500	201.1900	201.830	-5.837%	8,430,869	+4.216%
2024-08-30	212.580	214.6600	211.4000	214.340	+1.540%	5,117,667	-1.866%
2024-08-29	210.640	214.4100	209.6500	211.090	+1.613%	5,550,778	-0.355%
2024-08-28	210.630	211.2700	205.9700	207.740	-1.400%	3,876,288	+1.252%
2024-08-27	207.920	211.1100	207.5600	210.690	+1.172%	4,269,794	-0.166%
2024-08-26	209.000	210.0100	207.5500	208.250	-0.777%	5,624,440	+1.004%
2024-08-23	206.820	210.5100	206.3100	209.880	+2.998%	6,065,448	+0.219%
2024-08-22	208.460	209.6400	202.8000	203.770	-2.208%	6,319,200	+3.224%
2024-08-21	206.350	210.8800	204.9000	208.370	+2.878%	8,057,023	+0.945%
2024-08-20	200.440	204.4500	198.0900	202.540	+0.937%	7,022,484	+3.851%
2024-08-19	200.540	201.0500	198.0000	200.660	+0.065%	3,687,269	+4.824%
2024-08-16	201.930	202.4500	198.1800	200.530	-0.693%	4,128,457	+4.892%
2024-08-15	200.500	203.1550	198.5001	201.930	+3.231%	4,830,821	+4.165%
2024-08-14	197.010	197.3800	193.4500	195.610	-0.831%	3,041,649	+7.530%
2024-08-13	193.800	197.7100	193.4000	197.250	+2.702%	4,905,481	+6.636%
2024-08-12	192.450	193.6300	190.7800	192.060	-0.078%	4,345,473	+9.518%
2024-08-09	191.020	193.4450	189.9700	192.210	-0.564%	2,952,538	+9.432%
2024-08-08	187.230	194.0100	185.5500	193.300	+5.014%	6,047,907	+8.815%
2024-08-07	190.240	191.5200	183.7200	184.070	-1.541%	4,839,011	+14.272%
2024-08-06	183.520	190.3199	182.6000	186.950	+3.179%	6,084,682	+12.511%
2024-08-05	184.610	188.7400	180.0700	181.190	-3.345%	8,577,360	+16.088%
2024-08-02	187.510	189.6200	186.0700	187.460	-3.036%	7,276,757	+12.205%
2024-08-01	201.750	204.1200	190.9600	193.330	-5.142%	7,518,610	+8.798%
2024-07-31	204.460	204.4600	199.4900	203.810	+1.403%	7,247,152	+3.204%
2024-07-30	203.610	204.4900	199.7100	200.990	-0.441%	5,783,105	+4.652%
2024-07-29	203.270	204.1300	200.7600	201.880	-0.054%	3,347,612	+4.191%
2024-07-26	200.470	204.3800	199.0800	201.990	+2.455%	5,254,854	+4.134%
2024-07-25	198.280	201.7300	194.1200	197.150	-0.570%	9,464,472	+6.690%
2024-07-24	206.360	206.5450	196.9100	198.280	-0.005%	10,678,347	+6.082%
2024-07-23	200.590	202.9800	197.4400	198.290	-3.687%	6,011,878	+6.077%
2024-07-22	203.100	206.0000	201.0100	205.880	+3.405%	5,445,441	+2.166%
2024-07-19	205.360	206.1500	198.7400	199.100	-3.288%	4,712,303	+5.645%
2024-07-18	204.830	207.0000	203.2800	205.870	+0.788%	5,373,511	+2.171%
2024-07-17	205.140	210.8400	204.0300	204.260	-1.142%	7,678,334	+2.977%
2024-07-16	203.480	206.7700	202.5900	206.620	+2.409%	3,072,596	+1.800%
2024-07-15	201.860	203.0800	200.8300	201.760	-0.054%	2,941,855	+4.253%
2024-07-12	202.120	205.2900	201.3100	201.870	+0.940%	3,578,198	+4.196%
2024-07-11	203.810	204.0000	199.8800	199.990	-1.783%	5,278,379	+5.175%
2024-07-10	201.310	203.7800	201.0000	203.620	+1.729%	4,308,890	+3.300%
2024-07-09	202.400	202.4000	199.0800	200.160	-0.650%	3,691,418	+5.086%
2024-07-08	200.010	201.7075	199.4000	201.470	+1.348%	3,617,704	+4.403%
2024-07-05	200.000	200.1500	197.2400	198.790	-0.075%	2,552,339	+5.810%
2024-07-03	198.130	199.5700	196.0950	198.940	+0.262%	2,400,343	+5.730%
2024-07-02	194.990	199.0500	194.4500	198.420	+1.963%	4,105,188	+6.007%
2024-07-01	193.630	194.9800	192.7400	194.600	+0.036%	2,797,247	+8.088%
2024-06-28	194.150	197.8900	193.5000	194.530	+0.569%	8,671,536	+8.127%
2024-06-27	192.670	193.9000	191.7975	193.430	+0.171%	3,797,930	+8.742%
2024-06-26	193.810	194.9900	192.1800	193.100	-0.704%	2,970,436	+8.928%
2024-06-25	194.940	194.9400	192.8200	194.470	+0.289%	3,473,462	+8.161%
2024-06-24	195.580	196.5600	193.3500	193.910	-0.829%	3,547,973	+8.473%
2024-06-21	194.990	197.4800	193.7200	195.530	+1.437%	11,733,286	+7.574%
2024-06-20	194.500	194.5000	192.1800	192.760	-1.778%	5,357,808	+9.120%
2024-06-18	195.240	196.7900	194.2300	196.250	+0.693%	2,931,737	+7.180%
2024-06-17	193.170	195.1900	192.1700	194.900	+0.516%	3,634,568	+7.922%
2024-06-14	193.840	195.6275	193.0700	193.900	-1.213%	3,400,019	+8.479%
2024-06-13	195.000	197.4350	194.8600	196.280	-1.357%	3,322,412	+7.163%
2024-06-12	199.470	201.2949	197.3700	198.980	+0.780%	4,566,875	+5.709%
2024-06-11	197.150	197.8400	194.4800	197.440	-0.091%	3,990,703	+6.534%
2024-06-10	194.180	197.8000	194.0000	197.620	+1.028%	3,834,246	+6.437%
2024-06-07	195.950	197.3900	194.7800	195.610	-0.321%	3,230,633	+7.530%
2024-06-06	195.980	196.6400	194.5200	196.240	+0.082%	3,806,157	+7.185%
2024-06-05	194.780	196.2200	193.5400	196.080	+1.438%	5,264,677	+7.273%
2024-06-04	193.310	194.4300	192.0600	193.300	-0.217%	6,374,939	+8.815%
2024-06-03	196.370	196.6300	191.7000	193.720	-0.662%	4,086,311	+8.579%
2024-05-31	195.370	196.6900	190.2600	195.010	-0.342%	8,601,164	+7.861%
2024-05-30	195.450	195.9300	193.7500	195.680	+0.395%	5,059,411	+7.492%
2024-05-29	196.660	197.6600	194.7550	194.910	-2.350%	5,463,941	+7.916%
2024-05-28	206.000	206.0000	197.9100	199.600	+0.211%	8,351,471	+5.381%
2024-05-24	198.830	199.7700	197.7500	199.180	+0.958%	4,241,580	+5.603%
2024-05-23	202.600	202.9500	196.8400	197.290	-2.592%	6,838,399	+6.615%
2024-05-22	199.970	203.6200	199.6500	202.540	+1.774%	9,070,173	+3.851%
2024-05-21	197.170	199.3000	196.8400	199.010	-0.095%	5,418,942	+5.693%
2024-05-20	195.020	199.2700	194.5000	199.200	+2.143%	5,212,280	+5.592%
2024-05-17	195.000	196.5500	193.8300	195.020	+0.026%	4,506,647	+7.856%
2024-05-16	192.600	195.8700	192.5910	194.970	-0.286%	5,304,235	+7.883%
2024-05-15	192.580	195.6100	191.8920	195.530	+2.302%	5,564,323	+7.574%
2024-05-14	187.440	191.4600	187.1000	191.130	+1.762%	4,880,614	+10.051%
2024-05-13	187.000	188.3800	186.6700	187.820	+0.412%	3,652,517	+11.990%
2024-05-10	185.880	187.3500	185.7300	187.050	+0.934%	4,690,622	+12.451%
2024-05-09	184.000	185.7500	183.6600	185.320	+0.745%	5,772,255	+13.501%
2024-05-08	181.760	184.0700	181.4900	183.950	+0.701%	4,103,354	+14.346%
2024-05-07	181.870	183.5900	181.6650	182.670	+0.550%	5,060,580	+15.148%
2024-05-06	179.900	181.8900	179.2700	181.670	+1.543%	4,103,710	+15.781%
2024-05-03	177.490	179.6800	177.4300	178.910	+1.769%	4,479,169	+17.567%
2024-05-02	179.810	179.8100	173.6500	175.800	+0.342%	4,762,065	+19.647%
2024-05-01	175.840	178.7100	174.4000	175.200	-0.692%	7,019,518	+20.057%
2024-04-30	178.420	179.2400	176.3100	176.420	-1.601%	6,346,244	+19.227%
2024-04-29	177.480	179.7900	177.3101	179.290	+1.020%	4,084,952	+17.318%
2024-04-26	175.250	178.3000	175.0000	177.480	+1.272%	5,280,242	+18.515%
2024-04-25	176.070	177.0530	172.2600	175.250	+0.252%	9,049,329	+20.023%
2024-04-24	178.230	179.4900	173.6100	174.810	+5.645%	13,720,242	+20.325%
2024-04-23	163.040	166.9000	162.4600	165.470	+1.248%	6,461,299	+27.117%
2024-04-22	160.260	164.1400	160.0500	163.430	+2.348%	5,876,623	+28.703%
2024-04-19	163.080	164.4200	159.1100	159.680	-2.438%	10,046,034	+31.726%
2024-04-18	163.680	164.6800	161.5500	163.670	-1.225%	5,538,902	+28.515%
2024-04-17	168.380	168.9800	165.5000	165.700	-1.128%	4,474,709	+26.940%
2024-04-16	167.480	168.5200	166.8200	167.590	+0.745%	3,291,632	+25.509%
2024-04-15	168.290	169.3400	165.3200	166.350	+0.012%	4,511,115	+26.444%
2024-04-12	168.420	169.4300	165.7700	166.330	-2.845%	5,473,566	+26.459%
2024-04-11	169.900	171.8500	168.1250	171.200	+1.350%	4,352,053	+22.862%
2024-04-10	169.870	170.4050	167.9000	168.920	-2.617%	5,662,835	+24.520%
2024-04-09	171.000	173.5200	170.1300	173.460	+2.360%	4,830,902	+21.261%
2024-04-08	167.610	170.2900	167.2600	169.460	+1.170%	3,154,031	+24.124%
2024-04-05	168.570	169.2500	167.1400	167.500	-0.611%	5,012,314	+25.576%
2024-04-04	171.770	173.0000	168.1000	168.530	-1.063%	7,491,331	+24.809%
2024-04-03	169.580	170.8900	167.8900	170.340	-0.012%	3,295,848	+23.482%
2024-04-02	172.350	172.3500	169.6010	170.360	-1.623%	3,304,454	+23.468%
2024-04-01	174.120	175.9100	172.8550	173.170	-0.597%	2,303,229	+21.464%
2024-03-28	173.475	175.8500	173.3300	174.210	+0.775%	4,417,751	+20.739%
2024-03-27	169.000	172.9200	168.8300	172.870	+2.954%	4,272,356	+21.675%
2024-03-26	171.440	171.8600	167.5100	167.910	-1.721%	5,898,325	+25.269%
2024-03-25	170.830	172.3300	170.6100	170.850	-0.945%	3,298,599	+23.114%
2024-03-22	171.730	173.7300	171.2600	172.480	-0.064%	4,177,222	+21.950%
2024-03-21	172.830	174.7900	171.7200	172.590	+1.535%	4,371,638	+21.873%
2024-03-20	167.080	170.1390	166.2700	169.980	+1.931%	4,404,623	+23.744%
2024-03-19	167.680	168.3100	165.9800	166.760	-1.448%	5,640,195	+26.133%
2024-03-18	174.540	174.7900	169.0600	169.210	-1.919%	5,213,817	+24.307%
2024-03-15	169.600	173.0250	168.6900	172.520	+0.806%	19,078,800	+21.922%
2024-03-14	173.310	173.6300	169.8000	171.140	-0.892%	5,028,425	+22.905%
2024-03-13	173.890	174.2900	171.2050	172.680	-1.213%	5,199,464	+21.809%
2024-03-12	175.990	176.3450	173.2300	174.800	+0.350%	5,802,633	+20.332%
2024-03-11	172.280	174.2800	171.5300	174.190	+1.097%	4,207,280	+20.753%
2024-03-08	175.460	175.5800	172.2700	172.300	-1.695%	5,632,577	+22.078%
2024-03-07	172.280	177.7500	172.2800	175.270	+1.978%	5,980,433	+20.009%
2024-03-06	173.110	175.7900	170.6800	171.870	+0.721%	6,312,914	+22.383%
2024-03-05	171.360	172.7150	169.2750	170.640	-1.044%	6,215,628	+23.265%
2024-03-04	172.500	173.0460	170.8600	172.440	+0.813%	4,401,620	+21.979%
2024-03-01	167.550	172.0900	167.3200	171.050	+2.223%	5,233,691	+22.970%
2024-02-29	164.900	167.9100	164.2800	167.330	+2.631%	7,267,203	+25.704%
2024-02-28	163.500	163.8800	162.3820	163.040	-1.152%	2,932,981	+29.011%
2024-02-27	164.580	165.6600	164.2500	164.940	+0.390%	2,886,598	+27.525%
2024-02-26	164.620	165.5050	163.7750	164.300	+0.373%	5,251,308	+28.022%
2024-02-23	165.830	166.0000	163.6300	163.690	-1.052%	3,479,112	+28.499%
2024-02-22	164.900	166.1200	163.4900	165.430	+0.823%	5,041,241	+27.147%
2024-02-21	162.520	164.1200	161.5000	164.080	+0.823%	4,533,892	+28.194%
2024-02-20	159.370	162.9100	159.2550	162.740	+1.472%	5,406,180	+29.249%
2024-02-16	160.350	162.1500	159.4300	160.380	-0.205%	3,167,711	+31.151%
2024-02-15	158.900	161.2700	158.9000	160.710	+1.799%	3,725,291	+30.882%
2024-02-14	157.850	159.0400	156.5750	157.870	+0.650%	4,527,974	+33.236%
2024-02-13	158.260	159.4200	155.4600	156.850	-2.626%	5,358,099	+34.103%
2024-02-12	162.400	162.8400	161.0500	161.080	-0.813%	3,853,010	+30.581%
2024-02-09	161.280	162.4800	160.6300	162.400	+1.367%	3,919,501	+29.520%
2024-02-08	159.310	161.0600	158.7800	160.210	+0.907%	3,487,727	+31.290%
2024-02-07	159.930	160.2900	158.2300	158.770	+0.253%	4,627,927	+32.481%
2024-02-06	159.170	159.7000	157.3300	158.370	-0.334%	4,140,045	+32.816%
2024-02-05	159.990	159.9900	157.5900	158.900	-0.188%	4,190,141	+32.373%
2024-02-02	158.380	159.8000	157.7700	159.200	-0.307%	4,922,637	+32.123%
2024-02-01	159.220	159.8700	156.6600	159.690	-0.269%	6,542,100	+31.718%
2024-01-31	160.410	163.1700	159.3200	160.120	-1.191%	8,665,418	+31.364%
2024-01-30	162.900	163.7800	161.5409	162.050	-2.403%	4,897,565	+29.799%
2024-01-29	164.080	166.3200	163.4300	166.040	+1.188%	6,076,587	+26.680%
2024-01-26	166.200	166.2000	163.2800	164.090	-1.989%	8,800,790	+28.186%
2024-01-25	171.060	171.5300	166.8300	167.420	-1.558%	7,088,245	+25.636%
2024-01-24	171.290	172.9000	168.5400	170.070	-2.449%	15,100,358	+23.678%
2024-01-23	174.840	176.5700	174.2600	174.340	-0.280%	9,459,441	+20.649%
2024-01-22	174.000	176.6500	173.6200	174.830	+0.680%	6,838,482	+20.311%
2024-01-19	170.900	175.1600	170.2400	173.650	+4.038%	13,345,823	+21.129%
2024-01-18	164.670	167.3800	163.1800	166.910	+2.768%	6,583,726	+26.020%
2024-01-17	162.560	162.9200	160.2900	162.415	-0.894%	4,079,212	+29.508%
2024-01-16	164.400	165.4800	162.6008	163.880	-0.600%	6,682,863	+28.350%
2024-01-12	166.660	167.2100	163.8900	164.870	-0.441%	4,072,604	+27.579%
2024-01-11	167.160	167.8800	165.0300	165.600	-0.987%	5,635,776	+27.017%
2024-01-10	168.500	168.5200	165.1100	167.250	-0.818%	4,045,246	+25.764%
2024-01-09	166.000	170.5200	166.0000	168.630	+0.053%	5,018,646	+24.735%