Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Texas Instruments
(NQ:
TXN
)
195.61
-0.63 (-0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
159.26
162.00
158.18
158.97
8,727,642
-1.92(-1.19%)
Jan 30, 2024
161.73
162.61
160.38
160.89
4,944,507
-2.67(-1.63%)
Jan 29, 2024
161.63
163.84
160.99
163.56
6,167,951
+1.92(+1.19%)
Jan 26, 2024
163.72
163.72
160.84
161.64
8,934,274
-3.28(-1.99%)
Jan 25, 2024
168.51
168.85
164.34
164.92
7,188,940
-2.61(-1.56%)
Jan 24, 2024
168.73
170.32
166.02
167.53
15,326,458
-4.21(-2.45%)
Jan 23, 2024
172.23
173.93
171.66
171.74
9,551,384
-0.48(-0.28%)
Jan 22, 2024
171.40
174.01
171.03
172.22
6,954,617
+1.16(+0.68%)
Jan 19, 2024
168.35
172.54
167.70
171.06
13,548,101
+6.64(+4.04%)
Jan 18, 2024
162.21
164.88
160.74
164.42
6,682,731
+4.43(+2.77%)
Jan 17, 2024
160.13
160.49
157.90
159.99
4,140,782
-1.44(-0.89%)
Jan 16, 2024
161.95
163.01
160.17
161.43
6,784,086
-0.98(-0.60%)
Jan 12, 2024
164.17
164.71
161.44
162.41
4,268,938
-0.76(-0.46%)
Jan 11, 2024
164.66
165.37
162.57
163.17
5,720,960
-1.59(-0.96%)
Jan 10, 2024
165.98
166.00
162.65
164.75
4,103,470
-1.36(-0.82%)
Jan 09, 2024
163.52
167.97
163.52
166.11
5,094,602
+0.09(+0.05%)
Jan 08, 2024
162.74
166.15
162.14
166.02
5,801,683
+3.39(+2.08%)
Jan 05, 2024
162.44
163.75
161.70
162.63
3,134,001
+0.62(+0.39%)
Jan 04, 2024
160.07
163.24
159.97
162.01
6,543,449
-2.24(-1.36%)
Jan 03, 2024
165.48
165.98
163.73
164.25
5,963,950
-2.48(-1.49%)
Jan 02, 2024
166.33
167.39
164.91
166.73
5,734,897
-1.18(-0.70%)
Dec 29, 2023
168.98
169.14
167.38
167.91
2,964,952
-1.24(-0.73%)
Dec 28, 2023
169.43
169.74
168.16
169.16
3,068,840
+0.48(+0.29%)
Dec 27, 2023
168.66
169.06
167.79
168.67
3,315,030
+0.41(+0.25%)
Dec 26, 2023
166.42
168.97
165.94
168.26
3,250,762
+2.53(+1.53%)
Dec 22, 2023
164.76
166.40
164.33
165.73
3,545,325
+1.41(+0.86%)
Dec 21, 2023
164.29
165.07
163.20
164.32
4,101,988
+1.61(+0.99%)
Dec 20, 2023
165.54
166.07
162.61
162.71
5,162,237
-3.27(-1.97%)
Dec 19, 2023
165.75
166.38
164.59
165.98
4,445,747
+1.06(+0.64%)
Dec 18, 2023
165.94
166.45
163.38
164.92
5,091,192
-1.20(-0.72%)
Dec 15, 2023
167.67
168.54
165.24
166.12
16,585,514
-0.14(-0.08%)
Dec 14, 2023
161.23
166.69
160.72
166.26
11,601,344
+6.87(+4.31%)
Dec 13, 2023
155.66
159.86
155.60
159.39
5,876,367
+3.83(+2.46%)
Dec 12, 2023
157.51
157.51
155.09
155.56
4,799,805
-2.02(-1.28%)
Dec 11, 2023
156.20
158.82
155.63
157.58
7,700,055
+2.90(+1.87%)
Dec 08, 2023
154.94
155.96
153.95
154.69
4,804,070
-0.64(-0.41%)
Dec 07, 2023
154.50
156.32
152.37
155.33
6,593,814
+1.61(+1.04%)
Dec 06, 2023
156.75
157.23
153.62
153.72
5,027,301
-1.18(-0.76%)
Dec 05, 2023
154.12
155.38
152.53
154.90
5,010,426
-0.17(-0.11%)
Dec 04, 2023
152.27
155.19
151.72
155.07
6,671,320
+2.18(+1.42%)
Dec 01, 2023
150.82
152.99
149.64
152.89
4,157,554
+2.46(+1.64%)
Nov 30, 2023
152.37
152.40
149.01
150.43
6,741,783
-0.48(-0.32%)
Nov 29, 2023
152.49
153.52
150.67
150.91
3,702,403
+0.30(+0.20%)
Nov 28, 2023
149.84
150.74
149.16
150.62
3,942,646
+0.29(+0.20%)
Nov 27, 2023
150.29
151.06
149.14
150.32
4,192,581
-0.97(-0.64%)
Nov 24, 2023
152.02
152.12
150.87
151.30
1,629,146
-0.34(-0.22%)
Nov 22, 2023
152.19
153.83
150.99
151.63
3,207,784
+0.49(+0.33%)
Nov 21, 2023
152.35
152.35
150.19
151.14
3,935,531
-2.08(-1.36%)
Nov 20, 2023
151.72
153.95
151.65
153.22
5,925,362
+0.91(+0.59%)
Nov 17, 2023
150.03
153.18
149.63
152.31
7,638,340
+2.69(+1.80%)
Nov 16, 2023
149.69
150.71
148.56
149.62
5,688,135
+0.02(+0.01%)
Nov 15, 2023
148.76
151.35
147.91
149.60
6,046,851
+1.91(+1.29%)
Nov 14, 2023
147.98
148.84
146.69
147.69
7,158,490
+4.00(+2.78%)
Nov 13, 2023
144.05
144.22
143.02
143.69
4,411,206
-1.30(-0.90%)
Nov 10, 2023
142.82
145.38
140.94
144.99
7,324,154
+3.86(+2.74%)
Nov 09, 2023
143.75
144.31
141.03
141.13
7,168,177
-1.92(-1.34%)
Nov 08, 2023
144.25
144.64
142.31
143.05
7,005,473
-1.35(-0.93%)
Nov 07, 2023
144.61
145.04
143.34
144.40
5,271,333
-0.90(-0.62%)
Nov 06, 2023
147.35
147.96
144.42
145.30
6,701,415
-2.69(-1.82%)
Nov 03, 2023
147.07
149.33
146.85
147.99
5,907,136
+2.88(+1.98%)
Nov 02, 2023
142.78
145.60
142.34
145.11
6,401,429
+4.08(+2.89%)
Nov 01, 2023
140.51
141.16
138.71
141.03
7,616,998
+1.14(+0.82%)
Oct 31, 2023
138.70
140.91
137.94
139.89
6,669,559
+1.49(+1.08%)
Oct 30, 2023
138.77
139.30
137.40
138.40
6,741,439
-1.30(-0.93%)
Oct 27, 2023
141.42
141.63
138.95
139.70
5,457,859
-0.87(-0.62%)
Oct 26, 2023
138.78
143.13
138.62
140.57
8,079,583
+2.17(+1.57%)
Oct 25, 2023
138.04
141.14
136.78
138.40
12,649,605
-5.01(-3.49%)
Oct 24, 2023
143.33
144.09
142.47
143.41
7,187,495
+0.59(+0.41%)
Oct 23, 2023
143.76
145.13
142.52
142.83
5,527,821
-1.46(-1.01%)
Oct 20, 2023
147.81
148.19
144.09
144.28
5,523,621
-3.06(-2.07%)
Oct 19, 2023
149.19
149.80
146.88
147.34
6,188,435
-0.86(-0.58%)
Oct 18, 2023
149.27
150.35
147.83
148.19
4,955,731
-2.38(-1.58%)
Oct 17, 2023
149.17
151.21
148.26
150.58
5,223,642
-0.04(-0.03%)
Oct 16, 2023
149.70
151.03
149.44
150.62
4,991,418
+1.51(+1.01%)
Oct 13, 2023
151.61
151.77
148.56
149.10
4,424,863
-2.20(-1.45%)
Oct 12, 2023
154.27
154.49
150.55
151.30
5,781,281
-2.27(-1.48%)
Oct 11, 2023
152.59
154.49
152.02
153.57
4,561,302
-0.32(-0.21%)
Oct 10, 2023
152.98
155.42
152.55
153.90
3,746,352
+0.92(+0.60%)
Oct 09, 2023
152.11
153.09
151.00
152.98
2,814,204
-0.27(-0.18%)
Oct 06, 2023
150.59
154.32
149.89
153.25
5,139,012
+1.84(+1.22%)
Oct 05, 2023
154.68
155.36
151.08
151.41
4,496,642
-2.79(-1.81%)
Oct 04, 2023
153.90
154.70
152.75
154.20
4,230,875
+0.70(+0.46%)
Oct 03, 2023
154.34
156.57
152.61
153.50
3,596,270
-2.64(-1.69%)
Oct 02, 2023
155.70
156.80
154.06
156.13
2,994,066
+0.92(+0.59%)
Sep 29, 2023
157.00
157.31
154.53
155.21
3,761,022
-0.08(-0.05%)
Sep 28, 2023
154.36
157.52
154.30
155.29
4,375,759
+0.93(+0.60%)
Sep 27, 2023
155.45
155.70
152.17
154.36
4,336,642
+0.18(+0.11%)
Sep 26, 2023
155.80
155.90
153.61
154.19
4,265,974
-2.87(-1.83%)
Sep 25, 2023
156.13
157.08
156.13
157.06
3,183,808
+0.58(+0.37%)
Sep 22, 2023
157.96
158.18
156.38
156.48
3,806,219
-0.09(-0.06%)
Sep 21, 2023
156.56
159.01
156.52
156.57
4,602,926
-1.66(-1.05%)
Sep 20, 2023
160.06
160.65
157.16
158.23
5,159,303
-1.02(-0.64%)
Sep 19, 2023
158.58
159.61
157.55
159.25
3,323,712
+0.30(+0.19%)
Sep 18, 2023
158.13
159.68
157.90
158.94
3,257,876
+0.21(+0.13%)
Sep 15, 2023
162.24
162.52
158.55
158.74
9,658,533
-3.35(-2.07%)
Sep 14, 2023
162.45
162.66
159.73
162.09
4,171,243
+1.60(+1.00%)
Sep 13, 2023
160.00
161.58
159.62
160.48
3,413,508
+0.90(+0.56%)
Sep 12, 2023
160.74
162.12
159.53
159.59
3,831,320
-2.29(-1.42%)
Sep 11, 2023
162.54
162.71
160.18
161.88
3,270,007
+1.15(+0.72%)
Sep 08, 2023
161.17
161.46
159.91
160.73
3,381,918
-0.05(-0.03%)
Sep 07, 2023
161.81
162.41
160.06
160.78
6,425,554
-3.26(-1.99%)
Sep 06, 2023
165.65
165.97
162.91
164.04
4,347,836
-1.65(-1.00%)
Sep 05, 2023
165.04
166.82
164.20
165.69
2,952,696
-0.09(-0.05%)
Sep 01, 2023
165.92
165.96
164.51
165.78
2,675,091
+1.73(+1.05%)
Aug 31, 2023
164.79
166.23
163.99
164.05
6,173,956
-1.14(-0.69%)
Aug 30, 2023
162.54
166.20
161.37
165.19
5,245,525
-1.43(-0.86%)
Aug 29, 2023
164.07
167.17
163.74
166.61
4,098,133
+1.94(+1.18%)
Aug 28, 2023
165.18
165.86
163.58
164.67
4,092,866
+0.87(+0.53%)
Aug 25, 2023
162.51
164.44
160.76
163.80
4,044,092
+2.17(+1.34%)
Aug 24, 2023
167.39
167.39
161.45
161.64
6,150,173
-4.14(-2.50%)
Aug 23, 2023
160.02
166.43
160.01
165.78
4,253,584
+2.66(+1.63%)
Aug 22, 2023
165.58
165.58
162.18
163.12
3,109,910
-0.82(-0.50%)
Aug 21, 2023
162.75
164.56
162.12
163.94
4,037,938
+1.43(+0.88%)
Aug 18, 2023
160.64
162.86
160.29
162.51
4,565,137
+0.71(+0.44%)
Aug 17, 2023
161.76
163.17
161.28
161.80
4,085,087
+0.04(+0.02%)
Aug 16, 2023
163.59
164.54
161.35
161.76
4,669,887
-2.38(-1.45%)
Aug 15, 2023
165.72
166.10
163.62
164.15
4,016,816
-2.26(-1.36%)
Aug 14, 2023
162.23
166.54
161.74
166.41
6,078,904
+4.18(+2.57%)
Aug 11, 2023
161.83
162.40
160.71
162.23
5,588,299
-1.33(-0.81%)
Aug 10, 2023
164.62
166.47
162.94
163.56
5,097,030
+0.28(+0.17%)
Aug 09, 2023
162.74
164.94
162.39
163.28
4,816,619
+0.53(+0.32%)
Aug 08, 2023
163.31
163.31
160.50
162.75
4,741,241
-2.18(-1.32%)
Aug 07, 2023
165.33
165.76
162.95
164.93
4,421,301
+0.51(+0.31%)
Aug 04, 2023
165.55
166.80
163.12
164.42
6,200,846
-3.28(-1.96%)
Aug 03, 2023
166.38
168.15
165.59
167.70
4,627,288
-0.62(-0.37%)
Aug 02, 2023
172.04
172.46
167.61
168.32
7,084,858
-5.79(-3.32%)
Aug 01, 2023
174.73
175.19
173.44
174.11
4,129,081
-1.59(-0.91%)
Jul 31, 2023
174.25
176.09
174.07
175.70
4,165,053
+1.59(+0.91%)
Jul 28, 2023
174.24
175.24
172.71
174.11
7,725,663
+1.84(+1.07%)
Jul 27, 2023
172.84
175.58
170.83
172.27
8,563,308
+1.67(+0.98%)
Jul 26, 2023
171.46
172.25
168.86
170.60
12,281,159
-9.77(-5.42%)
Jul 25, 2023
179.32
182.35
179.13
180.37
6,469,153
+2.12(+1.19%)
Jul 24, 2023
178.92
180.05
177.68
178.25
4,455,389
-0.42(-0.23%)
Jul 21, 2023
176.41
179.88
175.79
178.66
18,056,478
+4.26(+2.45%)
Jul 20, 2023
175.11
176.58
173.78
174.40
7,380,189
-3.63(-2.04%)
Jul 19, 2023
177.96
179.01
177.41
178.03
3,802,369
-0.01(-0.01%)
Jul 18, 2023
176.84
178.55
175.45
178.04
3,136,823
+0.27(+0.15%)
Jul 17, 2023
173.79
178.60
173.24
177.77
4,042,558
+2.47(+1.41%)
Jul 14, 2023
176.04
177.41
174.79
175.30
3,818,471
-2.20(-1.24%)
Jul 13, 2023
177.87
178.36
176.17
177.50
4,581,792
+0.73(+0.41%)
Jul 12, 2023
175.46
177.29
174.49
176.77
5,975,311
+3.44(+1.99%)
Jul 11, 2023
174.31
174.45
171.42
173.33
2,843,061
-0.60(-0.35%)
Jul 10, 2023
169.22
174.22
169.20
173.93
5,739,122
+5.56(+3.30%)
Jul 07, 2023
168.77
171.64
168.25
168.37
4,730,562
-1.09(-0.64%)
Jul 06, 2023
168.37
170.09
167.77
169.46
4,699,341
-1.66(-0.97%)
Jul 05, 2023
173.31
173.37
171.03
171.11
3,847,412
-3.13(-1.80%)
Jul 03, 2023
174.64
175.64
172.17
174.24
2,071,142
-0.25(-0.14%)
Jun 30, 2023
173.39
175.00
172.85
174.50
6,209,852
+3.13(+1.83%)
Jun 29, 2023
170.53
171.61
169.06
171.37
3,822,196
+1.77(+1.05%)
Jun 28, 2023
169.29
170.97
168.93
169.59
3,533,817
-1.31(-0.77%)
Jun 27, 2023
164.62
171.15
164.29
170.90
6,454,344
+7.33(+4.48%)
Jun 26, 2023
163.32
165.73
162.86
163.57
5,054,808
+1.03(+0.64%)
Jun 23, 2023
164.70
165.06
162.07
162.53
8,881,297
-4.80(-2.87%)
Jun 22, 2023
164.78
167.36
164.60
167.33
3,722,065
+2.08(+1.26%)
Jun 21, 2023
167.21
168.27
165.15
165.25
4,161,981
-3.76(-2.23%)
Jun 20, 2023
169.57
171.60
168.11
169.01
3,627,355
-2.33(-1.36%)
Jun 16, 2023
173.94
174.31
170.89
171.34
10,703,151
-1.26(-0.73%)
Jun 15, 2023
170.83
173.88
170.49
172.60
4,357,935
+0.91(+0.53%)
Jun 14, 2023
170.43
172.80
169.43
171.69
4,898,774
-0.28(-0.16%)
Jun 13, 2023
171.14
172.84
168.97
171.97
5,578,866
+3.27(+1.94%)
Jun 12, 2023
166.27
168.93
166.12
168.70
4,858,353
+3.34(+2.02%)
Jun 09, 2023
168.11
168.49
164.28
165.35
4,311,520
-1.59(-0.95%)
Jun 08, 2023
167.76
168.50
166.16
166.94
3,449,719
+0.22(+0.13%)
Jun 07, 2023
165.92
168.46
165.22
166.72
4,561,639
+1.59(+0.96%)
Jun 06, 2023
164.20
166.28
163.72
165.13
4,160,115
+0.10(+0.06%)
Jun 05, 2023
169.81
169.81
164.56
165.03
5,694,716
-4.82(-2.84%)
Jun 02, 2023
171.08
171.21
168.76
169.85
4,939,610
-0.56(-0.33%)
Jun 01, 2023
170.47
171.03
167.59
170.41
4,080,577
+1.87(+1.11%)
May 31, 2023
169.42
170.41
167.85
168.54
8,804,129
-2.59(-1.51%)
May 30, 2023
172.37
172.72
169.66
171.13
5,857,016
+0.25(+0.15%)
May 26, 2023
166.06
171.62
165.43
170.88
8,586,662
+6.47(+3.93%)
May 25, 2023
159.94
165.28
158.58
164.41
7,992,235
+2.47(+1.53%)
May 24, 2023
161.82
163.34
161.09
161.94
7,738,560
-2.59(-1.57%)
May 23, 2023
164.58
165.50
164.03
164.53
5,778,688
-1.09(-0.66%)
May 22, 2023
164.56
165.86
163.86
165.62
3,439,565
+0.73(+0.44%)
May 19, 2023
165.35
165.74
163.76
164.89
4,942,290
+0.29(+0.18%)
May 18, 2023
161.22
164.95
160.98
164.60
5,071,749
+4.33(+2.70%)
May 17, 2023
159.45
160.59
158.07
160.27
5,065,814
+1.90(+1.20%)
May 16, 2023
159.94
160.95
157.86
158.37
4,408,626
-1.82(-1.14%)
May 15, 2023
156.44
160.40
155.70
160.19
3,909,165
+3.28(+2.09%)
May 12, 2023
157.13
157.96
155.45
156.91
2,476,816
+0.69(+0.44%)
May 11, 2023
157.29
157.44
155.03
156.22
3,425,567
-1.82(-1.15%)
May 10, 2023
159.75
159.94
156.09
158.05
4,568,979
+0.05(+0.03%)
May 09, 2023
157.25
158.41
157.04
158.00
5,935,492
-1.18(-0.74%)
May 08, 2023
160.73
161.49
158.38
159.18
3,952,717
-1.55(-0.96%)
May 05, 2023
156.50
160.92
156.26
160.73
5,723,926
+4.61(+2.96%)
May 04, 2023
157.17
157.63
155.21
156.12
4,477,089
-1.01(-0.64%)
May 03, 2023
158.64
159.67
157.05
157.13
4,572,871
-0.57(-0.36%)
May 02, 2023
160.00
161.11
156.59
157.69
7,601,547
-2.64(-1.64%)
May 01, 2023
161.80
161.89
159.79
160.33
5,022,627
-0.50(-0.31%)
Apr 28, 2023
158.57
161.14
158.57
160.83
6,837,223
+1.86(+1.17%)
Apr 27, 2023
156.53
159.30
154.96
158.97
6,962,610
+0.78(+0.49%)
Apr 26, 2023
164.46
164.46
157.42
158.19
9,119,426
-4.74(-2.91%)
Apr 25, 2023
168.90
169.33
162.89
162.94
7,415,573
-6.26(-3.70%)
Apr 24, 2023
170.39
170.67
168.66
169.20
3,492,997
-1.08(-0.63%)
Apr 21, 2023
168.91
170.80
168.20
170.28
7,060,965
+0.38(+0.23%)
Apr 20, 2023
167.78
171.52
166.92
169.89
4,896,631
-0.44(-0.26%)
Apr 19, 2023
172.31
172.63
170.22
170.33
3,214,525
-3.11(-1.79%)
Apr 18, 2023
174.12
174.81
172.37
173.44
2,884,569
+0.25(+0.14%)
Apr 17, 2023
171.49
173.67
171.01
173.19
2,958,525
+1.01(+0.59%)
Apr 14, 2023
172.09
173.66
170.50
172.18
2,850,549
-0.11(-0.06%)
Apr 13, 2023
169.88
173.03
168.77
172.29
3,393,496
+1.50(+0.88%)
Apr 12, 2023
174.30
174.30
170.47
170.79
3,700,404
-2.23(-1.29%)
Apr 11, 2023
173.85
174.47
172.66
173.02
3,427,426
+0.43(+0.25%)
Apr 10, 2023
170.21
172.88
169.49
172.59
3,626,706
+1.25(+0.73%)
Apr 06, 2023
169.27
172.40
167.92
171.34
3,891,235
+0.89(+0.52%)
Apr 05, 2023
172.65
172.88
168.45
170.45
6,138,602
-3.10(-1.78%)
Apr 04, 2023
177.24
177.63
172.94
173.55
4,911,972
-3.60(-2.03%)
Apr 03, 2023
178.27
179.09
175.76
177.15
4,307,136
-1.78(-0.99%)
Mar 31, 2023
177.01
179.20
176.14
178.92
4,983,086
+1.70(+0.96%)
Mar 30, 2023
175.07
177.46
174.93
177.22
5,754,978
+3.08(+1.77%)
Mar 29, 2023
172.59
174.94
172.14
174.14
5,434,055
+3.41(+2.00%)
Mar 28, 2023
169.65
170.82
167.61
170.73
4,222,480
+0.43(+0.25%)
Mar 27, 2023
172.79
172.96
169.69
170.30
4,636,549
-2.38(-1.38%)
Mar 24, 2023
172.98
173.62
170.89
172.67
5,557,150
-0.74(-0.43%)
Mar 23, 2023
171.35
174.96
170.59
173.41
5,284,605
+3.81(+2.25%)
Mar 22, 2023
170.61
174.57
169.55
169.60
4,925,628
-2.01(-1.17%)
Mar 21, 2023
172.35
173.78
169.53
171.61
4,384,343
-0.72(-0.42%)
Mar 20, 2023
169.18
173.02
168.83
172.34
5,161,187
+3.32(+1.96%)
Mar 17, 2023
171.10
172.27
167.96
169.02
13,476,720
-1.37(-0.80%)
Mar 16, 2023
166.85
170.91
166.22
170.38
5,227,649
+2.64(+1.57%)
Mar 15, 2023
167.59
168.45
165.33
167.75
5,113,123
-1.29(-0.76%)
Mar 14, 2023
169.25
169.49
166.25
169.04
5,234,231
+1.77(+1.06%)
Mar 13, 2023
163.70
169.13
163.44
167.27
5,669,430
+2.16(+1.31%)
Mar 10, 2023
168.33
168.59
164.47
165.10
6,164,517
-1.73(-1.04%)
Mar 09, 2023
169.64
171.13
166.39
166.83
4,835,360
-2.67(-1.58%)
Mar 08, 2023
166.99
169.64
166.45
169.51
3,956,116
+4.00(+2.42%)
Mar 07, 2023
166.19
167.37
164.63
165.51
3,996,300
-0.95(-0.57%)
Mar 06, 2023
168.61
169.78
166.22
166.46
4,251,777
-2.53(-1.50%)
Mar 03, 2023
168.33
169.25
165.93
168.99
4,552,730
+1.54(+0.92%)
Mar 02, 2023
164.61
168.26
163.63
167.45
4,746,506
+1.84(+1.11%)
Mar 01, 2023
164.53
165.86
163.34
165.61
4,831,987
+0.69(+0.42%)
Feb 28, 2023
163.48
166.00
162.90
164.92
3,819,284
+0.68(+0.42%)
Feb 27, 2023
164.86
165.47
163.89
164.24
3,441,175
+1.54(+0.95%)
Feb 24, 2023
162.90
163.65
161.41
162.70
4,281,398
-2.58(-1.56%)
Feb 23, 2023
166.17
166.43
162.07
165.28
5,132,123
+1.94(+1.19%)
Feb 22, 2023
164.50
165.39
162.33
163.33
4,758,400
-0.92(-0.56%)
Feb 21, 2023
166.94
168.25
164.09
164.25
7,308,712
-4.39(-2.60%)
Feb 17, 2023
168.51
170.34
167.85
168.64
4,221,650
-0.73(-0.43%)
Feb 16, 2023
170.17
171.53
168.74
169.37
4,378,536
-2.33(-1.36%)
Feb 15, 2023
168.17
171.90
168.11
171.70
4,033,313
+2.08(+1.22%)
Feb 14, 2023
168.49
170.88
166.77
169.62
4,476,594
-0.36(-0.21%)
Feb 13, 2023
169.80
171.03
168.99
169.98
3,578,511
+0.89(+0.52%)
Feb 10, 2023
167.24
169.43
166.52
169.09
5,682,851
+0.77(+0.46%)
Feb 09, 2023
172.38
173.62
167.92
168.32
5,791,352
-1.45(-0.86%)
Feb 08, 2023
174.87
175.63
169.75
169.78
5,881,686
-6.72(-3.81%)
Feb 07, 2023
174.17
177.25
172.54
176.50
4,993,884
+2.40(+1.38%)
Feb 06, 2023
173.63
175.62
172.60
174.10
4,559,389
-1.24(-0.71%)
Feb 03, 2023
174.77
178.19
174.67
175.35
5,959,201
-2.34(-1.32%)
Feb 02, 2023
176.87
178.39
169.06
177.68
12,126,349
+2.52(+1.44%)
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
.