Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	179.55	180.84	178.42	178.68	9,447,912	-1.87(-1.03%)
Nov 29, 2021	177.47	180.87	177.26	180.55	4,926,838	+5.68(+3.25%)
Nov 26, 2021	176.35	178.82	174.04	174.86	3,579,640	-4.96(-2.76%)
Nov 24, 2021	179.13	179.85	176.57	179.82	6,991,897	+0.89(+0.50%)
Nov 23, 2021	179.83	179.87	176.92	178.93	5,255,395	+0.13(+0.07%)
Nov 22, 2021	181.77	182.90	178.54	178.80	5,073,399	-2.47(-1.36%)
Nov 19, 2021	180.09	181.35	178.91	181.27	5,526,762	+1.80(+1.00%)
Nov 18, 2021	177.01	179.87	179.15	179.47	5,035,677	+3.39(+1.93%)
Nov 17, 2021	175.00	176.70	173.93	176.08	4,482,200	+0.98(+0.56%)
Nov 16, 2021	175.64	176.71	174.77	175.10	3,365,760	-0.66(-0.38%)
Nov 15, 2021	177.61	178.25	175.09	175.76	3,213,941	-0.79(-0.45%)
Nov 12, 2021	175.47	178.19	173.98	176.55	3,360,853	+1.37(+0.78%)
Nov 11, 2021	175.22	175.38	173.91	175.18	2,749,936	-1.11(-0.63%)
Nov 10, 2021	176.15			176.29	4,633,850	-0.92(-0.52%)
Nov 09, 2021	178.92	180.15	176.84	177.21	4,645,332	-1.46(-0.82%)
Nov 08, 2021	180.23	181.48	178.08	178.67	5,613,355	-0.97(-0.54%)
Nov 05, 2021	179.87	181.52	178.17	179.64	4,856,099	+2.13(+1.20%)
Nov 04, 2021	176.01	177.61	175.01	177.51	5,197,852	+1.78(+1.01%)
Nov 03, 2021	175.25	176.58	173.39	175.73	3,947,804	-0.14(-0.08%)
Nov 02, 2021	172.90	175.89	172.87	175.87	4,316,882	+1.74(+1.00%)
Nov 01, 2021	173.44	174.19	172.83	174.13	4,522,529	-0.01(-0.01%)
Oct 29, 2021	173.13	174.96		174.14	4,901,047	+0.71(+0.41%)
Oct 28, 2021	173.34			173.43	5,548,794	+0.71(+0.41%)
Oct 27, 2021	171.37	174.03	169.44	172.72	11,225,098	-9.12(-5.02%)
Oct 26, 2021	184.70		181.39	181.84	6,323,285	-2.97(-1.61%)
Oct 25, 2021	184.63			184.81	4,609,277	+1.04(+0.57%)
Oct 22, 2021	186.06		182.91	183.77	3,953,026	-2.06(-1.11%)
Oct 21, 2021	184.31	186.09	183.71	185.83	3,549,023	+1.77(+0.96%)
Oct 20, 2021	182.88	184.65	181.91	184.06	3,296,615	+1.06(+0.58%)
Oct 19, 2021	179.65	183.28	178.94	183.00	2,888,247	+3.06(+1.70%)
Oct 18, 2021	178.32	180.99	176.89	179.93	3,038,145	+0.42(+0.24%)
Oct 15, 2021	178.04	179.83	177.84	179.51	2,869,522	+1.81(+1.02%)
Oct 14, 2021	174.82	177.78	174.41	177.70	3,697,464	+4.97(+2.88%)
Oct 13, 2021	174.62	174.83	172.19	172.72	4,113,710	-1.27(-0.73%)
Oct 12, 2021	179.02	179.30	172.94	174.00	6,741,650	-4.51(-2.53%)
Oct 11, 2021	179.91	181.15	178.45	178.51	2,470,014	-1.73(-0.96%)
Oct 08, 2021	181.10	181.28	179.08	180.24	2,788,517	-0.06(-0.04%)
Oct 07, 2021	180.76	182.55	180.04	180.30	3,112,353	+0.85(+0.47%)
Oct 06, 2021	177.29	179.70	176.88	179.45	3,361,771	+0.47(+0.26%)
Oct 05, 2021	177.46	180.22	176.03	178.98	4,181,380	+3.21(+1.83%)
Oct 04, 2021	178.21	179.44	174.50	175.77	4,261,749	-3.13(-1.75%)
Oct 01, 2021	178.56	179.40	175.56	178.90	3,234,668	+1.46(+0.82%)
Sep 30, 2021	179.53	180.00	177.34	177.44	3,546,305	-0.79(-0.45%)
Sep 29, 2021	179.58	180.77	177.34	178.23	3,722,729	-1.68(-0.93%)
Sep 28, 2021	182.31	183.81	179.60	179.91	4,630,411	-5.02(-2.72%)
Sep 27, 2021	183.00	185.05	182.48	184.94	3,273,751	-0.29(-0.16%)
Sep 24, 2021	182.20	185.48	181.97	185.23	3,457,472	+1.83(+1.00%)
Sep 23, 2021	181.22	183.80	180.74	183.40	2,986,458	+2.54(+1.40%)
Sep 22, 2021	179.78	181.58	178.85	180.86	3,819,590	+2.73(+1.53%)
Sep 21, 2021	179.05	179.54	176.17	178.13	3,350,943	+0.34(+0.19%)
Sep 20, 2021	178.06	178.85	175.18	177.79	4,997,865	-3.38(-1.86%)
Sep 17, 2021	182.15	182.15	179.65	181.17	6,304,032	-0.53(-0.29%)
Sep 16, 2021	181.48	182.18	179.88	181.69	2,883,030	-0.63(-0.34%)
Sep 15, 2021	181.06	182.41	179.92	182.32	4,327,256	+2.21(+1.22%)
Sep 14, 2021	180.01	181.25	178.91	180.12	3,509,296	+1.04(+0.58%)
Sep 13, 2021	178.13	179.21	176.54	179.07	3,993,521	+3.07(+1.75%)
Sep 10, 2021	174.79	178.58	174.79	176.00	3,612,321	+2.01(+1.16%)
Sep 09, 2021	175.09	175.98	173.79	173.99	1,980,059	-0.31(-0.17%)
Sep 08, 2021	174.01	174.52	172.74	174.29	2,189,906	-0.61(-0.35%)
Sep 07, 2021	174.78	175.49	174.00	174.90	2,487,068	-0.39(-0.22%)
Sep 03, 2021	174.17	176.16	173.74	175.29	2,278,544	+0.43(+0.25%)
Sep 02, 2021	174.67	174.86	173.59	174.85	2,232,993	+0.98(+0.56%)
Sep 01, 2021	177.03	177.04	173.71	173.88	4,914,299	-2.36(-1.34%)
Aug 31, 2021	177.34	177.89	174.58	176.24	4,579,486	-0.48(-0.27%)
Aug 30, 2021	176.68	177.51	176.05	176.72	2,565,079	+0.84(+0.48%)
Aug 27, 2021	173.92	176.14	173.61	175.88	3,098,072	+2.34(+1.35%)
Aug 26, 2021	173.24	174.10	172.23	173.53	3,942,676	-0.10(-0.06%)
Aug 25, 2021	173.89	174.59	172.97	173.63	3,426,368	+0.25(+0.14%)
Aug 24, 2021	173.48	174.97	173.12	173.39	3,539,251	-0.03(-0.02%)
Aug 23, 2021	171.52	174.14	171.31	173.41	3,822,743	+2.66(+1.56%)
Aug 20, 2021	171.02	171.85	169.23	170.75	4,176,277	-0.06(-0.04%)
Aug 19, 2021	168.70	171.68	167.97	170.82	4,194,057	+1.14(+0.67%)
Aug 18, 2021	171.44	172.22	169.45	169.68	3,100,751	-2.33(-1.35%)
Aug 17, 2021	174.06	174.24	170.88	172.00	3,695,844	-3.30(-1.88%)
Aug 16, 2021	174.00	175.36	173.65	175.31	2,714,787	+1.11(+0.64%)
Aug 13, 2021	173.13	174.27	172.63	174.20	2,083,819	+0.77(+0.44%)
Aug 12, 2021	174.34	174.53	171.85	173.43	4,278,389	-1.51(-0.86%)
Aug 11, 2021	176.48	176.48	173.55	174.94	2,534,105	-0.14(-0.08%)
Aug 10, 2021	175.90	175.90	172.46	175.08	3,788,273	-0.74(-0.42%)
Aug 09, 2021	178.43	178.66	175.70	175.81	2,595,358	-2.33(-1.31%)
Aug 06, 2021	177.59	178.75	177.42	178.14	2,615,563	-0.18(-0.10%)
Aug 05, 2021	178.91	179.00	176.87	178.32	3,000,084	+0.72(+0.41%)
Aug 04, 2021	175.30	178.50	174.71	177.60	4,108,958	+2.82(+1.61%)
Aug 03, 2021	176.26	176.74	173.03	174.78	4,011,749	-1.28(-0.73%)
Aug 02, 2021	177.61	178.72	175.78	176.06	3,165,891	+0.09(+0.05%)
Jul 30, 2021	174.01	176.28	173.89	175.97	2,731,638	+0.73(+0.42%)
Jul 29, 2021	173.41	175.82	173.41	175.24	3,337,784	+2.75(+1.59%)
Jul 28, 2021	172.00	173.09	170.80	172.49	3,202,977	+1.59(+0.93%)
Jul 27, 2021	173.11	173.40	168.23	170.90	5,036,850	-2.89(-1.66%)
Jul 26, 2021	171.11	174.47	171.07	173.79	4,892,591	+1.30(+0.75%)
Jul 23, 2021	170.03	172.56	168.16	172.49	6,481,079	+3.66(+2.17%)
Jul 22, 2021	170.51	172.28	168.49	168.84	13,803,945	-9.48(-5.32%)
Jul 21, 2021	173.00	178.32	173.01	178.32	6,939,273	+5.94(+3.45%)
Jul 20, 2021	171.73	173.67	170.53	172.38	4,670,237	+1.41(+0.82%)
Jul 19, 2021	169.17	171.06	168.34	170.97	4,554,937	+0.11(+0.06%)
Jul 16, 2021	173.76	174.65	170.51	170.86	4,724,869	-1.97(-1.14%)
Jul 15, 2021	174.86	175.60	172.04	172.83	4,639,723	-2.77(-1.58%)
Jul 14, 2021	177.18	178.18	175.10	175.60	3,910,779	+0.07(+0.04%)
Jul 13, 2021	175.56	176.68	175.08	175.53	2,935,715	-0.66(-0.38%)
Jul 12, 2021	174.93	176.28	174.51	176.19	4,432,876	+1.51(+0.87%)
Jul 09, 2021	172.75	175.22	171.67	174.67	3,386,793	+1.86(+1.08%)
Jul 08, 2021	172.18	173.78	170.18	172.81	3,428,235	-1.41(-0.81%)
Jul 07, 2021	176.97	177.17	173.49	174.22	2,995,018	-1.30(-0.74%)
Jul 06, 2021	176.79	176.96	174.01	175.53	2,853,571	-0.93(-0.53%)
Jul 02, 2021	176.84	177.00	175.26	176.46	2,603,494	+1.26(+0.72%)
Jul 01, 2021	176.28	176.70	174.48	175.20	3,764,521	-1.34(-0.76%)
Jun 30, 2021	177.03	177.18	175.79	176.54	2,927,603	-0.53(-0.30%)
Jun 29, 2021	175.82	177.19	175.28	177.07	2,296,466	+1.24(+0.71%)
Jun 28, 2021	173.48	176.61	173.48	175.83	3,516,963	+3.08(+1.79%)
Jun 25, 2021	172.64	174.66	171.99	172.75	5,053,575	-0.40(-0.23%)
Jun 24, 2021	172.64	173.23	172.09	173.15	3,133,524	+2.30(+1.35%)
Jun 23, 2021	171.19	172.11	170.75	170.85	2,694,107	-0.86(-0.50%)
Jun 22, 2021	170.29	171.93	169.23	171.71	3,594,389	+0.85(+0.50%)
Jun 21, 2021	169.15	171.34	168.33	170.85	4,107,990	+2.79(+1.66%)
Jun 18, 2021	170.76	171.04	167.54	168.06	8,208,143	-4.21(-2.44%)
Jun 17, 2021	171.89	173.99	170.94	172.27	3,510,044	-0.07(-0.04%)
Jun 16, 2021	174.34	174.88	171.03	172.34	3,657,767	-0.81(-0.47%)
Jun 15, 2021	174.85	175.10	172.70	173.15	2,832,268	-1.51(-0.87%)
Jun 14, 2021	172.83	174.75	171.74	174.66	3,660,395	+1.46(+0.84%)
Jun 11, 2021	172.66	173.27	171.62	173.21	2,515,579	+0.62(+0.36%)
Jun 10, 2021	171.07	173.42	170.66	172.59	3,473,427	+1.42(+0.83%)
Jun 09, 2021	172.67	172.71	170.91	171.17	3,122,911	-0.44(-0.26%)
Jun 08, 2021	174.40	174.40	170.85	171.61	3,337,186	-1.49(-0.86%)
Jun 07, 2021	173.69	174.24	172.28	173.09	2,969,550	-1.40(-0.80%)
Jun 04, 2021	172.39	174.78	172.11	174.49	3,772,161	+3.74(+2.19%)
Jun 03, 2021	172.31	172.46	169.74	170.75	4,580,823	-4.36(-2.49%)
Jun 02, 2021	173.97	175.22	172.90	175.11	3,418,049	+1.61(+0.93%)
Jun 01, 2021	175.69	176.29	172.63	173.51	5,247,529	-0.75(-0.43%)
May 28, 2021	174.47	175.37	173.76	174.26	3,601,865	+0.63(+0.37%)
May 27, 2021	173.27	174.47	172.48	173.63	11,010,232	+0.71(+0.41%)
May 26, 2021	172.65	174.22	171.61	172.92	4,598,564	-0.34(-0.20%)
May 25, 2021	173.94	174.13	172.48	173.26	4,651,462	+0.04(+0.02%)
May 24, 2021	171.17	173.83	171.17	173.22	4,549,827	+3.38(+1.99%)
May 21, 2021	171.39	171.39	169.05	169.84	4,011,126	-0.27(-0.16%)
May 20, 2021	167.34	171.25	167.34	170.11	5,865,822	+3.29(+1.97%)
May 19, 2021	160.88	167.02	160.66	166.82	5,206,948	+2.62(+1.59%)
May 18, 2021	166.26	166.95	163.95	164.21	3,762,572	-1.80(-1.08%)
May 17, 2021	167.31	167.42	164.19	166.01	4,533,980	-2.24(-1.33%)
May 14, 2021	165.89	169.76	164.79	168.25	4,829,395	+3.93(+2.39%)
May 13, 2021	165.24	165.82	162.72	164.32	4,750,708	+2.19(+1.35%)
May 12, 2021	164.96	165.34	161.82	162.12	5,770,940	-6.06(-3.60%)
May 11, 2021	163.20	168.49	162.87	168.18	5,055,842	+1.06(+0.63%)
May 10, 2021	171.94	171.94	166.92	167.13	4,990,331	-5.24(-3.04%)
May 07, 2021	171.40	172.68	170.22	172.37	5,001,473	+3.20(+1.89%)
May 06, 2021	167.02	169.69	165.20	169.17	4,929,713	+2.41(+1.44%)
May 05, 2021	166.17	168.16	164.81	166.76	5,726,661	+2.41(+1.46%)
May 04, 2021	163.65	164.56	161.14	164.35	5,683,842	+0.22(+0.13%)
May 03, 2021	166.61	166.90	163.01	164.13	5,592,744	-1.58(-0.95%)
Apr 30, 2021	167.25	167.90	164.45	165.71	6,746,503	-3.94(-2.32%)
Apr 29, 2021	167.65	169.86	166.76	169.65	4,980,357	+3.65(+2.20%)
Apr 28, 2021	165.84	167.99	164.34	166.00	10,332,932	-7.66(-4.41%)
Apr 27, 2021	174.43	175.76	173.27	173.66	4,230,925	-1.05(-0.60%)
Apr 26, 2021	172.43	175.46	171.53	174.71	4,208,285	+2.32(+1.35%)
Apr 23, 2021	170.75	173.48	170.28	172.39	3,847,131	+2.76(+1.63%)
Apr 22, 2021	170.42	172.36	168.69	169.63	4,220,308	-2.83(-1.64%)
Apr 21, 2021	171.55	172.68	168.87	172.46	5,253,604	+3.31(+1.96%)
Apr 20, 2021	170.71	170.71	168.25	169.15	4,664,811	-1.63(-0.96%)
Apr 19, 2021	173.79	174.47	170.47	170.78	5,842,387	-4.45(-2.54%)
Apr 16, 2021	176.81	177.83	174.97	175.23	6,344,963	-1.13(-0.64%)
Apr 15, 2021	175.23	176.69	174.22	176.36	4,898,042	+2.59(+1.49%)
Apr 14, 2021	173.89	174.84	172.56	173.77	3,893,914	-0.83(-0.48%)
Apr 13, 2021	175.42	176.21	173.25	174.60	4,391,406	-1.09(-0.62%)
Apr 12, 2021	175.88	177.78	174.69	175.69	4,934,306	-2.74(-1.54%)
Apr 09, 2021	176.49	178.54	175.97	178.43	3,425,331	+0.21(+0.12%)
Apr 08, 2021	179.03	179.03	176.53	178.22	3,458,178	+1.93(+1.09%)
Apr 07, 2021	177.54	177.57	174.85	176.29	4,029,455	-1.37(-0.77%)
Apr 06, 2021	177.32	179.71	176.24	177.66	3,841,098	-2.14(-1.19%)
Apr 05, 2021	177.12	180.39	176.78	179.79	4,735,398	+4.45(+2.54%)
Apr 01, 2021	174.48	175.79	173.49	175.35	5,017,898	+2.80(+1.62%)
Mar 31, 2021	171.28	173.88	170.30	172.55	5,944,823	+2.78(+1.64%)
Mar 30, 2021	172.11	172.11	168.56	169.76	4,883,218	-0.22(-0.13%)
Mar 29, 2021	168.77	171.37	167.75	169.98	5,458,734	-1.84(-1.07%)
Mar 26, 2021	162.29	172.44	161.61	171.82	6,969,941	+8.86(+5.44%)
Mar 25, 2021	162.08	163.84	158.63	162.96	5,343,450	-0.37(-0.23%)
Mar 24, 2021	164.33	166.79	163.22	163.33	5,537,586	+0.11(+0.07%)
Mar 23, 2021	166.08	166.69	162.25	163.22	5,135,347	-1.21(-0.73%)
Mar 22, 2021	162.78	165.88	162.28	164.43	4,902,828	+3.76(+2.34%)
Mar 19, 2021	160.40	162.56	157.44	160.67	9,252,218	+1.48(+0.93%)
Mar 18, 2021	160.83	164.13	159.08	159.19	4,616,031	-4.56(-2.78%)
Mar 17, 2021	160.18	164.50	159.24	163.75	4,386,401	+2.02(+1.25%)
Mar 16, 2021	160.91	163.25	160.53	161.73	4,526,410	+2.04(+1.27%)
Mar 15, 2021	158.38	159.86	156.81	159.69	4,246,016	+1.22(+0.77%)
Mar 12, 2021	157.97	158.95	155.89	158.47	3,849,541	-1.26(-0.79%)
Mar 11, 2021	157.50	160.32	157.46	159.73	5,479,413	+5.05(+3.26%)
Mar 10, 2021	156.50	157.95	154.58	154.68	4,677,441	-0.86(-0.55%)
Mar 09, 2021	152.62	156.90	151.82	155.54	8,334,151	+7.53(+5.09%)
Mar 08, 2021	151.91	153.63	147.69	148.00	6,637,249	-5.32(-3.47%)
Mar 05, 2021	152.96	154.14	147.93	153.33	6,222,509	+4.28(+2.87%)
Mar 04, 2021	155.66	155.99	147.60	149.05	9,106,790	-6.70(-4.30%)
Mar 03, 2021	158.94	160.34	155.54	155.75	5,164,368	-3.93(-2.46%)
Mar 02, 2021	162.12	162.20	159.00	159.67	5,916,288	-2.54(-1.56%)
Mar 01, 2021	159.30	162.38	158.03	162.21	5,226,251	+4.93(+3.13%)
Feb 26, 2021	158.20	158.72	154.41	157.28	6,638,175	+1.59(+1.02%)
Feb 25, 2021	162.97	162.97	155.26	155.69	6,678,616	-8.09(-4.94%)
Feb 24, 2021	156.70	164.13	155.73	163.78	5,585,923	+5.97(+3.78%)
Feb 23, 2021	159.02	159.26	153.85	157.81	7,134,697	-0.22(-0.14%)
Feb 22, 2021	160.69	161.53	157.66	158.03	4,803,592	-4.80(-2.95%)
Feb 19, 2021	162.38	163.95	161.27	162.83	4,653,272	+1.68(+1.04%)
Feb 18, 2021	161.99	162.07	159.04	161.15	4,594,906	-1.84(-1.13%)
Feb 17, 2021	163.63	164.53	161.01	163.00	4,726,371	-2.04(-1.23%)
Feb 16, 2021	164.34	165.98	163.28	165.03	4,257,383	+1.02(+0.62%)
Feb 12, 2021	162.51	164.25	161.90	164.01	2,773,847	+0.38(+0.23%)
Feb 11, 2021	160.69	164.02	160.18	163.63	5,230,876	+4.44(+2.79%)
Feb 10, 2021	159.96	160.81	157.60	159.19	3,740,041	+0.61(+0.39%)
Feb 09, 2021	159.31	159.97	158.25	158.58	3,041,234	-1.31(-0.82%)
Feb 08, 2021	156.43	160.13	155.98	159.88	5,035,285	+4.74(+3.05%)
Feb 05, 2021	157.76	158.11	153.44	155.15	4,430,598	-1.89(-1.20%)
Feb 04, 2021	155.17	157.14	153.44	157.03	3,855,200	+3.12(+2.03%)
Feb 03, 2021	159.57	160.01	153.84	153.91	5,496,072	-5.63(-3.53%)
Feb 02, 2021	157.99	160.41	157.04	159.54	5,323,002	+2.09(+1.33%)
Feb 01, 2021	152.80	157.95	152.49	157.46	6,259,469	+6.18(+4.09%)
Jan 29, 2021	152.28	153.38	149.75	151.27	6,538,612	-2.30(-1.50%)
Jan 28, 2021	152.35	155.27	149.86	153.57	7,480,822	+5.72(+3.87%)
Jan 27, 2021	151.05	152.11	147.05	147.86	11,030,650	-7.75(-4.98%)
Jan 26, 2021	156.15	158.16	155.45	155.61	5,873,643	-1.32(-0.84%)
Jan 25, 2021	157.33	158.42	154.89	156.92	5,950,920	+0.10(+0.06%)
Jan 22, 2021	158.35	159.22	156.77	156.82	4,118,066	-2.08(-1.31%)
Jan 21, 2021	158.28	159.24	156.19	158.90	3,949,296	+1.61(+1.02%)
Jan 20, 2021	158.66	158.97	156.81	157.29	4,770,781	-0.78(-0.49%)
Jan 19, 2021	155.34	158.54	155.34	158.08	6,917,820	+4.54(+2.96%)
Jan 15, 2021	155.16	155.26	152.07	153.54	4,115,311	-2.29(-1.47%)
Jan 14, 2021	155.27	156.58	154.59	155.82	3,764,574	+0.27(+0.17%)
Jan 13, 2021	156.35	156.86	155.06	155.55	3,254,582	-0.81(-0.52%)
Jan 12, 2021	155.44	157.59	155.15	156.36	3,753,884	+0.90(+0.58%)
Jan 11, 2021	154.49	156.12	153.49	155.46	5,017,248	+0.14(+0.09%)
Jan 08, 2021	155.29	156.77	153.24	155.33	5,020,997	+2.92(+1.92%)
Jan 07, 2021	150.03	153.09	149.57	152.40	6,251,958	+3.38(+2.27%)
Jan 06, 2021	147.28	151.96	147.08	149.03	5,790,036	+0.73(+0.50%)
Jan 05, 2021	146.74	148.40	146.36	148.29	5,216,668	+1.08(+0.73%)
Jan 04, 2021	149.37	152.31	145.88	147.21	5,134,938	-1.73(-1.16%)
Dec 31, 2020		148.95	148.95	148.95	2,438,031	+1.30(+0.88%)
Dec 30, 2020	146.91	148.04	146.79	147.65	2,438,031	+1.38(+0.94%)
Dec 29, 2020	146.98	147.63	145.72	146.27	2,681,006	-0.26(-0.18%)
Dec 28, 2020	148.61	148.61	146.11	146.53	2,357,389	-0.16(-0.11%)
Dec 24, 2020	145.85	146.88	145.63	146.69	1,150,757	+0.60(+0.41%)
Dec 23, 2020	147.19	148.13	145.93	146.09	2,217,596	-1.40(-0.95%)
Dec 22, 2020	147.19	148.34	147.07	147.49	2,910,226	+0.08(+0.06%)
Dec 21, 2020	146.60	147.74	144.80	147.40	3,390,596	-1.49(-1.00%)
Dec 18, 2020	148.26	149.38	147.10	148.89	7,793,482	+1.25(+0.85%)
Dec 17, 2020	147.84	147.93	146.48	147.64	5,788,919	+0.52(+0.35%)
Dec 16, 2020	147.87	148.25	146.03	147.12	3,468,791	-0.24(-0.16%)
Dec 15, 2020	147.03	147.68	146.30	147.36	6,316,490	+2.05(+1.41%)
Dec 14, 2020	146.51	147.69	145.19	145.31	6,605,297	-0.45(-0.31%)
Dec 11, 2020	145.75	146.97	144.86	145.75	4,568,319	-1.26(-0.86%)
Dec 10, 2020	147.16	147.80	145.91	147.01	6,167,131	-0.69(-0.47%)
Dec 09, 2020	149.55	151.07	146.98	147.70	6,164,163	-3.56(-2.35%)
Dec 08, 2020	150.91	151.77	149.74	151.26	3,592,171	+0.35(+0.23%)
Dec 07, 2020	150.98	151.05	149.95	150.91	5,118,841	-0.21(-0.14%)
Dec 04, 2020	147.93	151.19	147.49	151.12	4,122,914	+4.12(+2.80%)
Dec 03, 2020	148.07	149.34	146.65	147.00	5,265,786	-0.67(-0.46%)
Dec 02, 2020	147.73	148.44	146.85	147.67	4,640,541	-0.70(-0.47%)

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.

Texas Instruments (NQ: TXN )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Texas Instruments (NQ: TXN )

Historical Prices

Sections

Services

Malvern Daily Record