Texas Instruments Inc (TXN) stock
TXNNasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 13/3058% above fair value
$300.84−12.10 (-3.87%)
Close on Oct 30, 2026Market cap $274.74BP/E 45.8Yield 1.83%
Price history
Texas Instruments share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$300.84
-3.87% on the day
52-week range
$152.73 – $334.03
-9.9% from the high
Change over 52 weeks
+87.4%
From $160.51 on Oct 30, 2025
Average volume
7.13M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $288.92 | $313.07 | $284.40 | $300.84 | +5.67% | 41,781,266 |
| Oct 19, 2026 | $282.07 | $289.31 | $272.01 | $284.69 | +2.97% | 49,066,765 |
| Oct 12, 2026 | $280.76 | $288.90 | $273.59 | $276.48 | -2.56% | 31,224,725 |
| Oct 5, 2026 | $291.47 | $298.75 | $281.66 | $283.74 | -3.42% | 21,618,236 |
| Sep 28, 2026 | $277.60 | $297.06 | $273.90 | $293.80 | +5.66% | 22,678,506 |
| Sep 21, 2026 | $267.67 | $278.69 | $262.22 | $278.07 | +4.29% | 29,069,630 |
| Sep 14, 2026 | $256.78 | $268.28 | $256.78 | $266.64 | -0.77% | 40,503,845 |
| Sep 8, 2026 | $260.93 | $273.33 | $255.82 | $268.70 | +3.97% | 20,790,462 |
| Aug 31, 2026 | $261.25 | $262.38 | $248.13 | $258.44 | -0.08% | 25,401,732 |
| Aug 24, 2026 | $262.52 | $267.48 | $255.18 | $258.64 | -2.16% | 26,132,698 |
| Aug 17, 2026 | $280.00 | $286.21 | $261.63 | $264.36 | -5.44% | 31,460,260 |
| Aug 10, 2026 | $288.07 | $289.62 | $272.51 | $279.58 | -2.27% | 24,676,152 |
| Aug 3, 2026 | $272.83 | $286.17 | $264.74 | $286.08 | +3.75% | 34,919,858 |
| Jul 27, 2026 | $281.79 | $285.11 | $268.76 | $275.74 | -1.37% | 48,528,433 |
| Jul 20, 2026 | $288.31 | $297.59 | $274.10 | $279.58 | -1.56% | 46,171,135 |
| Jul 13, 2026 | $308.52 | $312.01 | $279.23 | $284.02 | -8.81% | 34,595,637 |
| Jul 6, 2026 | $299.66 | $315.34 | $285.39 | $311.46 | +6.27% | 31,919,848 |
| Jun 29, 2026 | $280.33 | $305.27 | $275.78 | $293.08 | +2.68% | 42,431,641 |
| Jun 22, 2026 | $328.00 | $334.03 | $279.55 | $285.43 | -11.59% | 67,137,807 |
| Jun 15, 2026 | $310.11 | $323.60 | $299.24 | $322.86 | +7.22% | 44,193,877 |
| Jun 8, 2026 | $293.73 | $303.03 | $273.88 | $301.12 | +5.63% | 39,268,326 |
| Jun 1, 2026 | $297.38 | $312.76 | $284.18 | $285.06 | -6.75% | 47,351,769 |
| May 26, 2026 | $318.43 | $331.51 | $303.77 | $305.68 | -1.14% | 37,901,897 |
| May 18, 2026 | $308.55 | $315.57 | $291.95 | $309.21 | +2.14% | 34,264,622 |
| May 11, 2026 | $291.29 | $310.29 | $287.63 | $302.73 | +5.19% | 35,754,184 |
| May 4, 2026 | $283.69 | $292.64 | $275.58 | $287.80 | +2.41% | 38,903,570 |
| Apr 27, 2026 | $276.17 | $281.92 | $264.24 | $281.02 | +1.40% | 41,714,548 |
| Apr 20, 2026 | $232.57 | $287.83 | $230.02 | $277.14 | +20.59% | 64,022,374 |
| Apr 13, 2026 | $213.95 | $230.53 | $211.70 | $229.82 | +7.03% | 28,386,096 |
| Apr 6, 2026 | $196.99 | $217.32 | $195.46 | $214.73 | +10.19% | 26,116,169 |
| Mar 30, 2026 | $191.61 | $197.26 | $184.95 | $194.87 | +2.39% | 22,142,996 |
| Mar 23, 2026 | $194.60 | $198.97 | $186.95 | $190.33 | +1.68% | 31,081,897 |
| Mar 16, 2026 | $194.32 | $196.43 | $184.90 | $187.19 | -1.88% | 34,102,755 |
| Mar 9, 2026 | $192.75 | $201.43 | $189.68 | $190.78 | -1.27% | 30,369,055 |
| Mar 2, 2026 | $211.04 | $211.47 | $191.15 | $193.23 | -8.90% | 35,033,619 |
| Feb 23, 2026 | $218.90 | $224.17 | $208.25 | $212.11 | -3.47% | 38,685,796 |
| Feb 17, 2026 | $226.53 | $230.00 | $216.53 | $219.73 | -2.84% | 22,583,001 |
| Feb 9, 2026 | $221.26 | $231.32 | $216.13 | $226.16 | +2.13% | 36,966,948 |
| Feb 2, 2026 | $215.44 | $228.83 | $214.84 | $221.44 | +2.73% | 61,386,685 |
| Jan 26, 2026 | $193.31 | $222.00 | $192.44 | $215.55 | +11.50% | 62,728,365 |
| Jan 20, 2026 | $190.24 | $199.43 | $187.95 | $193.31 | +0.90% | 30,744,244 |
| Jan 12, 2026 | $188.85 | $196.64 | $187.44 | $191.58 | +0.67% | 32,513,830 |
| Jan 5, 2026 | $178.02 | $192.92 | $176.89 | $190.31 | +7.20% | 41,191,367 |
| Dec 29, 2025 | $176.51 | $178.89 | $173.44 | $177.52 | +0.36% | 17,628,707 |
| Dec 22, 2025 | $179.49 | $179.90 | $176.43 | $176.88 | +0.33% | 13,331,030 |
| Dec 15, 2025 | $175.35 | $179.64 | $173.69 | $176.29 | -1.74% | 51,288,494 |
| Dec 8, 2025 | $183.51 | $183.70 | $177.50 | $179.42 | -1.71% | 26,275,889 |
| Dec 1, 2025 | $166.84 | $184.76 | $166.53 | $182.54 | +8.48% | 38,177,968 |
| Nov 24, 2025 | $159.72 | $169.25 | $158.69 | $168.27 | +5.56% | 28,237,768 |
| Nov 17, 2025 | $158.63 | $161.16 | $152.73 | $159.40 | +0.04% | 40,678,794 |
| Nov 10, 2025 | $162.00 | $165.44 | $158.30 | $159.33 | -0.76% | 34,954,323 |
| Nov 3, 2025 | $162.34 | $165.62 | $156.89 | $160.55 | -0.56% | 41,137,949 |
| Oct 27, 2025 | $169.82 | $170.37 | $157.80 | $161.46 | -4.53% | 48,400,293 |
| Oct 20, 2025 | $172.51 | $181.84 | $163.04 | $169.13 | -4.22% | 58,860,481 |
| Oct 13, 2025 | $172.83 | $177.63 | $171.13 | $176.58 | +2.84% | 40,217,268 |
| Oct 6, 2025 | $181.00 | $183.23 | $171.50 | $171.70 | -4.78% | 32,430,009 |
| Sep 29, 2025 | $185.47 | $186.10 | $178.33 | $180.32 | -2.29% | 28,634,361 |
| Sep 22, 2025 | $179.40 | $187.29 | $179.31 | $184.55 | +2.89% | 29,084,797 |
| Sep 15, 2025 | $175.88 | $183.72 | $174.01 | $179.37 | -1.77% | 50,932,161 |
| Sep 8, 2025 | $188.15 | $188.37 | $182.26 | $182.60 | -2.84% | 34,673,825 |
| Sep 2, 2025 | $199.38 | $200.17 | $181.69 | $187.93 | -7.19% | 34,105,054 |
| Aug 25, 2025 | $206.00 | $207.41 | $201.56 | $202.48 | -1.74% | 23,721,322 |
| Aug 18, 2025 | $194.57 | $209.09 | $193.45 | $206.06 | +5.91% | 27,831,133 |
| Aug 11, 2025 | $187.44 | $195.37 | $183.40 | $194.57 | +3.93% | 31,179,152 |
| Aug 4, 2025 | $181.72 | $191.49 | $180.63 | $187.22 | +3.52% | 30,043,655 |
| Jul 28, 2025 | $187.88 | $192.89 | $177.92 | $180.86 | -2.23% | 39,485,747 |
| Jul 21, 2025 | $217.44 | $219.00 | $183.20 | $184.99 | -14.60% | 66,837,677 |
| Jul 14, 2025 | $219.41 | $221.40 | $211.71 | $216.62 | -2.09% | 25,035,272 |
| Jul 7, 2025 | $215.02 | $221.69 | $212.20 | $221.25 | +2.42% | 26,665,997 |
| Jun 30, 2025 | $207.09 | $216.94 | $206.44 | $216.02 | +4.32% | 19,270,581 |
| Jun 23, 2025 | $199.00 | $207.69 | $198.36 | $207.08 | +4.48% | 30,075,721 |
| Jun 16, 2025 | $197.28 | $200.93 | $196.58 | $198.20 | +1.64% | 27,173,192 |
| Jun 9, 2025 | $193.74 | $203.35 | $193.47 | $195.00 | +1.34% | 26,575,520 |
| Jun 2, 2025 | $181.85 | $194.84 | $181.61 | $192.42 | +5.23% | 28,398,219 |
| May 26, 2025 | $177.01 | $186.48 | $173.75 | $182.85 | +3.72% | 40,745,223 |
| May 19, 2025 | $185.00 | $189.90 | $173.75 | $176.30 | -6.47% | 35,645,659 |
| May 12, 2025 | $185.65 | $189.76 | $185.05 | $188.50 | +9.42% | 42,652,856 |
| May 5, 2025 | $162.43 | $172.60 | $159.11 | $172.27 | +4.72% | 28,831,327 |
| Apr 28, 2025 | $163.35 | $166.35 | $154.90 | $164.51 | +1.01% | 31,663,072 |
| Apr 21, 2025 | $145.46 | $165.00 | $142.64 | $162.86 | +9.71% | 58,873,525 |
| Apr 14, 2025 | $151.04 | $153.59 | $142.56 | $148.44 | +0.57% | 33,917,228 |
| Apr 7, 2025 | $150.91 | $172.82 | $139.95 | $147.60 | -2.50% | 90,951,250 |
| Mar 31, 2025 | $175.42 | $180.20 | $150.96 | $151.39 | -14.14% | 46,429,408 |
| Mar 24, 2025 | $182.95 | $187.48 | $175.58 | $176.33 | -1.49% | 26,395,601 |
| Mar 17, 2025 | $176.10 | $183.66 | $175.97 | $179.00 | +1.46% | 31,495,924 |
| Mar 10, 2025 | $187.62 | $189.47 | $172.09 | $176.42 | -7.40% | 32,783,996 |
| Mar 3, 2025 | $199.01 | $200.25 | $185.72 | $190.52 | -2.79% | 33,611,944 |
| Feb 24, 2025 | $202.14 | $205.41 | $191.15 | $195.99 | -2.98% | 37,515,488 |
| Feb 18, 2025 | $182.66 | $205.75 | $182.66 | $202.00 | +10.36% | 29,557,031 |
| Feb 10, 2025 | $181.35 | $184.72 | $176.76 | $183.03 | +1.68% | 20,862,137 |
| Feb 3, 2025 | $183.03 | $183.64 | $177.69 | $180.00 | -2.50% | 28,508,935 |
| Jan 27, 2025 | $185.75 | $190.09 | $179.61 | $184.61 | -0.49% | 36,816,336 |
| Jan 21, 2025 | $191.67 | $200.64 | $185.03 | $185.52 | -3.59% | 46,395,115 |
| Jan 13, 2025 | $189.83 | $198.95 | $187.14 | $192.42 | +1.19% | 28,213,546 |
| Jan 6, 2025 | $190.25 | $195.01 | $188.07 | $190.15 | -0.19% | 21,172,299 |
| Dec 30, 2024 | $189.69 | $191.14 | $184.97 | $190.51 | -0.35% | 16,193,392 |
| Dec 23, 2024 | $186.03 | $192.72 | $186.03 | $191.18 | +2.31% | 11,521,757 |
| Dec 16, 2024 | $191.86 | $192.36 | $183.35 | $186.87 | -2.46% | 36,909,684 |
| Dec 9, 2024 | $192.03 | $197.81 | $188.30 | $191.59 | -0.78% | 24,801,283 |
| Dec 2, 2024 | $199.78 | $202.41 | $192.21 | $193.10 | -3.94% | 29,480,120 |
| Nov 25, 2024 | $201.43 | $206.91 | $197.65 | $201.03 | +1.53% | 22,434,491 |
| Nov 18, 2024 | $202.20 | $207.67 | $195.90 | $198.00 | -1.55% | 37,915,098 |
| Nov 11, 2024 | $218.01 | $219.73 | $200.28 | $201.12 | -8.70% | 29,822,084 |
| Nov 4, 2024 | $203.49 | $220.39 | $199.72 | $220.29 | +7.50% | 28,516,283 |
| Oct 28, 2024 | $206.37 | $211.59 | $201.40 | $204.92 | -0.97% | 25,597,919 |
| Oct 21, 2024 | $196.74 | $211.39 | $192.85 | $206.93 | +4.26% | 37,819,964 |
| Oct 14, 2024 | $206.14 | $208.96 | $196.74 | $198.47 | -3.24% | 22,138,411 |
| Oct 7, 2024 | $200.59 | $205.79 | $199.24 | $205.11 | +1.18% | 18,736,469 |
| Sep 30, 2024 | $206.10 | $208.70 | $199.70 | $202.71 | -3.07% | 26,149,084 |
| Sep 23, 2024 | $203.89 | $211.72 | $202.84 | $209.14 | +2.87% | 20,051,075 |
| Sep 16, 2024 | $198.72 | $210.56 | $195.99 | $203.30 | +1.69% | 31,116,855 |
| Sep 9, 2024 | $202.09 | $202.82 | $194.67 | $199.93 | +1.26% | 27,443,814 |
| Sep 3, 2024 | $211.95 | $211.95 | $196.73 | $197.45 | -7.88% | 24,356,217 |
| Aug 26, 2024 | $209.00 | $214.66 | $205.97 | $214.34 | +2.13% | 25,661,556 |
| Aug 19, 2024 | $200.54 | $210.88 | $198.00 | $209.88 | +4.66% | 32,011,436 |
| Aug 12, 2024 | $192.45 | $203.16 | $190.78 | $200.53 | +4.33% | 22,595,566 |
| Aug 5, 2024 | $184.61 | $194.01 | $180.07 | $192.21 | +2.53% | 29,130,700 |
| Jul 29, 2024 | $203.27 | $204.49 | $186.07 | $187.46 | -7.19% | 32,925,837 |
| Jul 22, 2024 | $203.10 | $206.55 | $194.12 | $201.99 | +1.45% | 38,136,524 |
| Jul 15, 2024 | $201.86 | $210.84 | $198.74 | $199.10 | -1.37% | 24,381,709 |
| Jul 8, 2024 | $200.01 | $205.29 | $199.08 | $201.87 | +1.55% | 21,500,779 |
| Jul 1, 2024 | $193.63 | $200.15 | $192.74 | $198.79 | +2.19% | 12,385,199 |
| Jun 24, 2024 | $195.58 | $197.89 | $191.80 | $194.53 | -0.51% | 23,335,543 |
| Jun 17, 2024 | $193.17 | $197.48 | $192.17 | $195.53 | +0.84% | 24,823,620 |
| Jun 10, 2024 | $194.18 | $201.29 | $193.07 | $193.90 | -0.87% | 19,940,708 |
| Jun 3, 2024 | $196.37 | $197.39 | $191.70 | $195.61 | +0.31% | 24,577,833 |
| May 28, 2024 | $206.00 | $206.00 | $190.26 | $195.01 | -2.09% | 28,619,925 |
| May 20, 2024 | $195.02 | $203.62 | $194.50 | $199.18 | +2.13% | 31,370,662 |
| May 13, 2024 | $187.00 | $196.55 | $186.67 | $195.02 | +4.26% | 24,446,643 |
| May 6, 2024 | $179.90 | $187.35 | $179.27 | $187.05 | +4.55% | 24,951,337 |
| Apr 29, 2024 | $177.48 | $179.81 | $173.65 | $178.91 | +0.81% | 27,186,910 |
| Apr 22, 2024 | $160.26 | $179.49 | $160.05 | $177.48 | +11.15% | 41,274,529 |
| Apr 15, 2024 | $168.29 | $169.34 | $159.11 | $159.68 | -4.00% | 28,796,807 |
| Apr 8, 2024 | $167.61 | $173.52 | $165.77 | $166.33 | -0.70% | 23,473,387 |
| Apr 1, 2024 | $174.12 | $175.91 | $167.14 | $167.50 | -3.85% | 21,407,176 |
| Mar 25, 2024 | $170.83 | $175.85 | $167.51 | $174.21 | +1.00% | 17,887,031 |
| Mar 18, 2024 | $174.54 | $174.79 | $165.98 | $172.48 | -0.02% | 23,807,458 |
| Mar 11, 2024 | $172.28 | $176.35 | $168.69 | $172.52 | +0.13% | 39,316,602 |
| Mar 4, 2024 | $172.50 | $177.75 | $169.28 | $172.30 | +0.73% | 28,543,172 |
| Feb 26, 2024 | $164.62 | $172.09 | $162.38 | $171.05 | +4.50% | 23,571,781 |
| Feb 20, 2024 | $159.37 | $166.12 | $159.26 | $163.69 | +2.06% | 18,460,425 |
| Feb 12, 2024 | $162.40 | $162.84 | $155.46 | $160.38 | -1.24% | 20,632,085 |
| Feb 5, 2024 | $159.99 | $162.48 | $157.33 | $162.40 | +2.01% | 20,365,341 |
| Jan 29, 2024 | $164.08 | $166.32 | $156.66 | $159.20 | -2.98% | 31,104,307 |
| Jan 22, 2024 | $174.00 | $176.65 | $163.28 | $164.09 | -5.51% | 47,299,670 |
| Jan 16, 2024 | $164.40 | $175.16 | $160.29 | $173.65 | +5.33% | 30,691,621 |
| Jan 8, 2024 | $165.21 | $170.52 | $163.89 | $164.87 | -0.14% | 24,622,333 |
| Jan 2, 2024 | $168.85 | $169.93 | $162.40 | $165.10 | -3.14% | 21,060,377 |
| Dec 26, 2023 | $168.94 | $172.31 | $168.45 | $170.46 | +1.32% | 12,410,996 |
| Dec 18, 2023 | $168.45 | $168.97 | $165.07 | $168.24 | -0.24% | 22,026,092 |
| Dec 11, 2023 | $158.57 | $171.09 | $157.44 | $168.64 | +7.39% | 46,006,830 |
| Dec 4, 2023 | $154.58 | $159.61 | $154.02 | $157.03 | +1.17% | 27,687,576 |
| Nov 27, 2023 | $152.57 | $155.85 | $151.27 | $155.21 | +1.05% | 22,398,661 |
| Nov 20, 2023 | $154.02 | $156.28 | $152.47 | $153.59 | -0.67% | 14,479,271 |
| Nov 13, 2023 | $146.23 | $155.50 | $145.19 | $154.62 | +5.05% | 30,477,778 |
| Nov 6, 2023 | $149.58 | $150.20 | $143.08 | $147.19 | -2.02% | 32,971,830 |
| Oct 30, 2023 | $140.87 | $151.59 | $139.48 | $150.23 | +4.97% | 32,831,141 |
| Oct 23, 2023 | $147.28 | $148.68 | $140.13 | $143.12 | -3.17% | 37,988,114 |
| Oct 16, 2023 | $153.36 | $154.91 | $147.61 | $147.81 | -3.23% | 26,241,613 |
| Oct 9, 2023 | $155.83 | $159.22 | $152.20 | $152.75 | -2.71% | 20,819,275 |
| Oct 2, 2023 | $159.51 | $160.64 | $153.56 | $157.00 | -1.26% | 19,968,481 |
| Sep 25, 2023 | $159.95 | $161.38 | $155.89 | $159.01 | -0.81% | 19,439,168 |
| Sep 18, 2023 | $162.00 | $164.58 | $160.21 | $160.31 | -1.42% | 19,669,026 |
| Sep 11, 2023 | $166.52 | $166.69 | $162.43 | $162.62 | -1.24% | 23,763,529 |
| Sep 5, 2023 | $169.08 | $170.90 | $163.82 | $164.66 | -3.04% | 16,699,543 |
| Aug 28, 2023 | $169.22 | $171.26 | $165.32 | $169.83 | +1.20% | 21,735,061 |
| Aug 21, 2023 | $166.73 | $171.48 | $163.93 | $167.81 | +0.79% | 21,081,335 |
| Aug 14, 2023 | $166.20 | $170.61 | $164.17 | $166.49 | +0.17% | 22,856,908 |
| Aug 7, 2023 | $169.37 | $170.54 | $164.43 | $166.20 | -1.33% | 24,075,554 |
| Jul 31, 2023 | $178.51 | $180.40 | $167.11 | $168.44 | -5.57% | 25,583,506 |
| Jul 24, 2023 | $184.58 | $188.12 | $174.21 | $178.37 | -3.23% | 38,333,352 |
| Jul 17, 2023 | $179.29 | $185.57 | $178.72 | $184.32 | +1.92% | 35,051,479 |
| Jul 10, 2023 | $174.58 | $184.01 | $174.56 | $180.85 | +4.12% | 22,170,116 |
| Jul 3, 2023 | $180.17 | $181.20 | $173.08 | $173.70 | -3.51% | 14,876,907 |
| Jun 26, 2023 | $168.49 | $180.54 | $168.02 | $180.02 | +7.36% | 24,292,215 |
| Jun 20, 2023 | $174.94 | $177.03 | $167.20 | $167.68 | -5.14% | 19,700,518 |
| Jun 12, 2023 | $171.53 | $179.83 | $171.38 | $176.76 | +3.62% | 29,464,767 |
| Jun 5, 2023 | $175.19 | $175.19 | $168.90 | $170.59 | -2.65% | 21,498,889 |
| May 30, 2023 | $177.83 | $178.19 | $172.90 | $175.23 | -0.60% | 22,954,669 |
| May 22, 2023 | $169.77 | $177.05 | $163.60 | $176.29 | +3.63% | 32,508,319 |
| May 15, 2023 | $161.39 | $170.99 | $160.63 | $170.11 | +5.08% | 22,680,621 |
| May 8, 2023 | $165.82 | $166.60 | $159.94 | $161.88 | -2.38% | 19,718,524 |
| May 1, 2023 | $168.21 | $168.30 | $161.21 | $165.82 | -0.83% | 26,346,216 |
| Apr 24, 2023 | $177.14 | $177.43 | $161.10 | $167.20 | -5.55% | 32,416,975 |
| Apr 17, 2023 | $178.28 | $181.73 | $173.53 | $177.02 | -1.10% | 20,217,259 |
| Apr 10, 2023 | $176.95 | $181.38 | $175.45 | $178.98 | +0.48% | 16,351,222 |
| Apr 3, 2023 | $185.33 | $186.18 | $174.57 | $178.12 | -4.24% | 18,515,889 |
| Mar 27, 2023 | $179.63 | $186.30 | $174.25 | $186.01 | +3.62% | 24,070,993 |
| Mar 20, 2023 | $175.88 | $181.89 | $175.52 | $179.51 | +2.16% | 24,348,888 |
| Mar 13, 2023 | $170.18 | $179.09 | $169.91 | $175.71 | +2.37% | 33,398,901 |
| Mar 6, 2023 | $175.29 | $177.91 | $170.98 | $171.64 | -2.30% | 22,320,815 |
| Feb 27, 2023 | $171.39 | $175.95 | $169.36 | $175.68 | +3.87% | 20,564,957 |
| Feb 21, 2023 | $173.55 | $174.91 | $167.80 | $169.14 | -3.52% | 20,582,719 |
| Feb 13, 2023 | $176.52 | $178.71 | $173.37 | $175.32 | -0.27% | 19,775,271 |
| Feb 6, 2023 | $180.51 | $184.27 | $173.11 | $175.79 | -3.57% | 25,881,673 |
| Jan 30, 2023 | $172.34 | $185.45 | $172.21 | $182.29 | +4.02% | 36,136,540 |
| Jan 23, 2023 | $173.65 | $179.02 | $171.50 | $175.24 | +1.29% | 32,282,714 |
| Jan 17, 2023 | $178.80 | $179.82 | $169.62 | $173.00 | -3.36% | 25,099,312 |
| Jan 9, 2023 | $177.15 | $181.17 | $175.83 | $179.01 | +2.20% | 23,077,494 |
| Jan 3, 2023 | $167.22 | $176.16 | $162.59 | $175.16 | +6.02% | 24,182,368 |
| Dec 27, 2022 | $163.66 | $166.04 | $160.83 | $165.22 | +0.51% | 13,864,766 |
| Dec 19, 2022 | $169.63 | $169.87 | $161.49 | $164.38 | -3.05% | 21,702,629 |
| Dec 12, 2022 | $174.11 | $183.09 | $167.48 | $169.55 | -2.70% | 33,844,848 |
| Dec 5, 2022 | $176.74 | $178.64 | $172.25 | $174.26 | -1.91% | 20,405,938 |
| Nov 28, 2022 | $175.71 | $180.52 | $170.97 | $177.66 | +0.33% | 27,575,931 |
| Nov 21, 2022 | $174.42 | $179.78 | $172.27 | $177.07 | +1.08% | 14,902,276 |
| Nov 14, 2022 | $179.00 | $182.62 | $170.63 | $175.18 | -2.40% | 30,527,961 |
| Nov 7, 2022 | $163.81 | $180.79 | $161.55 | $179.49 | +10.35% | 31,651,396 |
| Oct 31, 2022 | $160.40 | $166.37 | $155.33 | $162.65 | +0.80% | 29,441,325 |
| Oct 24, 2022 | $160.21 | $164.86 | $151.33 | $161.36 | +1.03% | 40,872,512 |
| Oct 17, 2022 | $152.00 | $160.03 | $149.53 | $159.72 | +7.67% | 30,075,540 |
| Oct 10, 2022 | $159.55 | $159.61 | $145.97 | $148.34 | -6.87% | 36,011,387 |
| Oct 3, 2022 | $157.41 | $169.23 | $156.08 | $159.28 | +2.91% | 31,641,737 |
| Sep 26, 2022 | $161.65 | $163.64 | $154.68 | $154.78 | -4.04% | 26,522,543 |
| Sep 19, 2022 | $163.58 | $170.25 | $158.30 | $161.29 | -2.40% | 29,421,860 |
| Sep 12, 2022 | $171.25 | $171.52 | $161.56 | $165.26 | -3.21% | 37,461,208 |
| Sep 6, 2022 | $163.11 | $171.92 | $161.84 | $170.74 | +4.75% | 21,059,180 |
| Aug 29, 2022 | $169.94 | $170.51 | $162.19 | $163.00 | -3.83% | 26,519,103 |
| Aug 22, 2022 | $175.47 | $177.93 | $169.43 | $169.49 | -3.94% | 22,554,496 |
| Aug 15, 2022 | $184.88 | $185.65 | $174.88 | $176.45 | -4.82% | 23,233,999 |
| Aug 8, 2022 | $182.50 | $185.98 | $176.10 | $185.38 | +0.59% | 21,149,748 |
| Aug 1, 2022 | $177.94 | $185.99 | $176.45 | $184.30 | +3.02% | 23,733,751 |
| Jul 25, 2022 | $163.80 | $179.27 | $160.60 | $178.89 | +9.15% | 34,997,904 |
| Jul 18, 2022 | $161.72 | $167.71 | $159.02 | $163.90 | +2.09% | 26,105,374 |
| Jul 11, 2022 | $154.12 | $160.71 | $151.67 | $160.54 | +3.22% | 24,123,555 |
| Jul 5, 2022 | $145.73 | $155.85 | $144.46 | $155.53 | +4.71% | 22,361,601 |
| Jun 27, 2022 | $156.99 | $158.99 | $147.02 | $148.54 | -4.75% | 30,346,460 |
| Jun 21, 2022 | $151.82 | $156.13 | $149.25 | $155.95 | +3.83% | 21,270,125 |
| Jun 13, 2022 | $154.90 | $157.91 | $149.10 | $150.20 | -4.80% | 36,086,074 |
| Jun 6, 2022 | $173.65 | $174.26 | $157.68 | $157.78 | -8.44% | 26,997,072 |
| May 31, 2022 | $176.74 | $178.29 | $171.99 | $172.33 | -3.17% | 25,096,975 |
| May 23, 2022 | $170.27 | $178.35 | $166.37 | $177.97 | +4.81% | 25,612,708 |
| May 16, 2022 | $168.07 | $175.11 | $164.21 | $169.81 | +0.04% | 26,925,642 |
| May 9, 2022 | $166.11 | $170.84 | $162.67 | $169.74 | +1.37% | 32,122,005 |
| May 2, 2022 | $170.55 | $176.87 | $165.74 | $167.45 | -1.64% | 35,067,091 |
| Apr 25, 2022 | $173.06 | $176.88 | $160.50 | $170.25 | -1.77% | 45,831,919 |
| Apr 18, 2022 | $173.00 | $183.66 | $172.93 | $173.31 | -0.20% | 23,880,642 |
| Apr 11, 2022 | $172.77 | $176.37 | $171.78 | $173.66 | -0.26% | 18,706,240 |
| Apr 4, 2022 | $181.55 | $183.35 | $173.83 | $174.11 | -4.38% | 27,217,610 |
| Mar 28, 2022 | $183.16 | $191.34 | $179.75 | $182.08 | -1.53% | 24,620,952 |
| Mar 21, 2022 | $179.29 | $186.20 | $177.73 | $184.90 | +2.67% | 21,562,872 |
| Mar 14, 2022 | $169.96 | $180.35 | $166.09 | $180.10 | +5.72% | 29,624,582 |
| Mar 7, 2022 | $170.86 | $175.43 | $162.39 | $170.36 | +0.22% | 31,547,755 |
| Feb 28, 2022 | $168.63 | $172.75 | $164.37 | $169.98 | -0.49% | 28,969,700 |
| Feb 22, 2022 | $166.06 | $171.14 | $161.19 | $170.82 | +2.45% | 25,772,591 |
| Feb 14, 2022 | $163.94 | $168.96 | $161.04 | $166.74 | +1.42% | 32,199,248 |
| Feb 7, 2022 | $172.48 | $177.20 | $163.65 | $164.40 | -4.10% | 33,329,313 |
| Jan 31, 2022 | $177.68 | $188.25 | $167.51 | $171.42 | -3.31% | 45,308,217 |
| Jan 24, 2022 | $175.78 | $183.25 | $169.39 | $177.29 | +0.94% | 46,814,140 |
| Jan 18, 2022 | $183.61 | $184.36 | $173.33 | $175.64 | -6.08% | 30,176,739 |
| Jan 10, 2022 | $177.90 | $189.63 | $176.88 | $187.01 | +4.22% | 26,767,773 |
| Jan 3, 2022 | $188.82 | $192.10 | $178.90 | $179.44 | -4.79% | 24,884,722 |
| Dec 27, 2021 | $188.08 | $193.28 | $188.07 | $188.47 | +0.57% | 13,891,695 |
| Dec 20, 2021 | $183.65 | $188.94 | $182.77 | $187.40 | +0.59% | 17,206,322 |
| Dec 13, 2021 | $196.10 | $196.74 | $185.63 | $186.30 | -4.95% | 32,542,243 |
| Dec 6, 2021 | $195.17 | $199.86 | $189.76 | $196.00 | +1.35% | 21,047,219 |
| Nov 29, 2021 | $191.07 | $199.90 | $189.81 | $193.38 | +2.72% | 29,768,923 |
| Nov 22, 2021 | $195.70 | $196.91 | $187.37 | $188.26 | -3.54% | 19,413,363 |
| Nov 15, 2021 | $191.22 | $195.25 | $187.25 | $195.16 | +2.67% | 20,276,056 |
| Nov 8, 2021 | $194.04 | $195.38 | $186.48 | $190.08 | -1.72% | 19,509,951 |
| Nov 1, 2021 | $186.73 | $195.43 | $186.08 | $193.40 | +3.16% | 21,218,939 |
| Oct 25, 2021 | $200.00 | $202.26 | $183.55 | $187.48 | -5.82% | 30,133,297 |
| Oct 18, 2021 | $193.17 | $202.22 | $191.62 | $199.07 | +2.38% | 15,439,819 |
| Oct 11, 2021 | $194.89 | $196.23 | $186.52 | $194.45 | -0.40% | 18,365,592 |
| Oct 4, 2021 | $193.04 | $197.75 | $189.03 | $195.24 | +0.75% | 16,345,249 |
| Sep 27, 2021 | $198.23 | $200.45 | $190.18 | $193.79 | -3.42% | 16,992,120 |
| Sep 20, 2021 | $192.88 | $200.92 | $189.76 | $200.65 | +2.24% | 17,182,975 |
| Sep 13, 2021 | $192.96 | $197.59 | $191.24 | $196.25 | +2.94% | 19,403,764 |
| Sep 7, 2021 | $189.33 | $193.45 | $187.12 | $190.65 | +0.41% | 9,477,193 |
| Aug 30, 2021 | $191.39 | $192.70 | $188.04 | $189.88 | -0.34% | 15,285,722 |
| Aug 23, 2021 | $185.80 | $190.80 | $185.57 | $190.52 | +3.00% | 16,464,463 |
| Aug 16, 2021 | $188.49 | $189.96 | $181.96 | $184.97 | -1.98% | 16,507,639 |
| Aug 9, 2021 | $193.28 | $193.53 | $186.16 | $188.70 | -2.21% | 14,106,182 |
| Aug 2, 2021 | $192.40 | $193.90 | $187.44 | $192.96 | +1.23% | 15,603,660 |
| Jul 26, 2021 | $185.36 | $190.95 | $182.23 | $190.62 | +2.02% | 17,727,066 |
| Jul 19, 2021 | $184.28 | $194.25 | $182.16 | $186.85 | +0.39% | 33,478,843 |
| Jul 12, 2021 | $190.55 | $194.09 | $185.73 | $186.12 | -2.18% | 18,952,250 |
| Jul 6, 2021 | $192.58 | $192.99 | $185.37 | $190.27 | -1.01% | 11,625,682 |
| Jun 28, 2021 | $188.97 | $193.01 | $188.97 | $192.21 | +2.15% | 13,871,073 |
| Jun 21, 2021 | $184.25 | $190.25 | $183.36 | $188.17 | +2.79% | 17,060,523 |
| Jun 14, 2021 | $188.26 | $190.73 | $182.50 | $183.07 | -2.97% | 20,076,335 |
| Jun 7, 2021 | $189.20 | $189.97 | $185.90 | $188.67 | -0.74% | 14,154,968 |
| Jun 1, 2021 | $191.38 | $192.03 | $184.90 | $190.07 | +0.13% | 15,623,879 |
| May 24, 2021 | $186.45 | $191.03 | $186.45 | $189.82 | +2.60% | 26,072,146 |
| May 17, 2021 | $182.25 | $186.69 | $175.00 | $185.01 | +0.95% | 21,466,001 |
| May 10, 2021 | $187.29 | $187.29 | $176.27 | $183.27 | -2.39% | 23,314,916 |
| May 3, 2021 | $181.49 | $188.10 | $175.53 | $187.76 | +4.02% | 24,733,032 |
| Apr 26, 2021 | $188.86 | $192.51 | $179.13 | $180.51 | -4.40% | 27,881,479 |
| Apr 19, 2021 | $190.35 | $191.10 | $184.28 | $188.82 | -1.62% | 21,755,976 |
| Apr 12, 2021 | $192.64 | $194.78 | $189.01 | $191.93 | -1.79% | 22,334,434 |
| Apr 5, 2021 | $194.00 | $197.58 | $191.51 | $195.43 | +1.75% | 17,794,524 |
| Mar 29, 2021 | $184.85 | $192.54 | $183.74 | $192.06 | +2.05% | 19,451,632 |
| Mar 22, 2021 | $178.29 | $188.87 | $173.75 | $188.20 | +6.94% | 25,462,987 |
| Mar 15, 2021 | $173.47 | $180.18 | $171.76 | $175.98 | +1.39% | 24,675,827 |
| Mar 8, 2021 | $166.39 | $175.60 | $161.77 | $173.57 | +3.35% | 26,463,864 |
| Mar 1, 2021 | $174.50 | $177.86 | $161.67 | $167.94 | -2.51% | 28,889,369 |
| Feb 22, 2021 | $176.00 | $179.77 | $168.51 | $172.27 | -3.41% | 28,162,137 |
| Feb 16, 2021 | $180.00 | $181.80 | $174.20 | $178.35 | -0.72% | 16,646,586 |
| Feb 8, 2021 | $171.34 | $179.90 | $170.84 | $179.64 | +5.71% | 18,098,693 |
| Feb 1, 2021 | $167.36 | $175.70 | $167.02 | $169.93 | +2.56% | 23,160,964 |
| Jan 25, 2021 | $173.37 | $174.57 | $162.04 | $165.69 | -4.12% | 33,521,390 |
| Jan 19, 2021 | $171.19 | $175.47 | $171.19 | $172.81 | +2.14% | 17,929,334 |
| Jan 11, 2021 | $170.24 | $173.66 | $167.57 | $169.19 | -1.15% | 18,065,340 |
| Jan 4, 2021 | $164.60 | $172.75 | $160.76 | $171.16 | +4.28% | 24,878,783 |
| Dec 28, 2020 | $163.77 | $164.39 | $160.57 | $164.13 | +1.54% | 9,693,012 |
| Dec 21, 2020 | $161.55 | $163.46 | $159.56 | $161.64 | -1.48% | 8,779,786 |
| Dec 14, 2020 | $161.45 | $164.61 | $159.99 | $164.07 | +2.15% | 27,200,505 |
| Dec 7, 2020 | $166.37 | $167.24 | $159.63 | $160.61 | -3.55% | 23,242,538 |
| Nov 30, 2020 | $159.23 | $166.60 | $157.72 | $166.52 | +4.74% | 22,472,080 |
| Nov 23, 2020 | $156.90 | $160.29 | $155.14 | $158.99 | +1.38% | 14,394,414 |
| Nov 16, 2020 | $157.27 | $159.39 | $152.71 | $156.82 | +0.11% | 15,460,175 |
| Nov 9, 2020 | $162.00 | $164.63 | $151.02 | $156.65 | -0.69% | 19,550,649 |
| Nov 2, 2020 | $146.46 | $158.21 | $144.22 | $157.74 | +9.09% | 21,216,816 |
| Oct 26, 2020 | $148.20 | $148.50 | $141.33 | $144.59 | -3.58% | 26,834,448 |
| Oct 19, 2020 | $153.28 | $154.92 | $144.66 | $149.96 | -2.06% | 21,522,123 |
| Oct 12, 2020 | $152.58 | $155.88 | $150.86 | $153.12 | +1.46% | 19,476,286 |
| Oct 5, 2020 | $142.29 | $151.52 | $141.57 | $150.91 | +6.96% | 15,850,876 |
| Sep 28, 2020 | $140.22 | $147.22 | $139.72 | $141.09 | +2.00% | 20,161,077 |
| Sep 21, 2020 | $135.87 | $139.10 | $134.12 | $138.32 | -0.25% | 20,962,801 |
| Sep 14, 2020 | $138.32 | $142.13 | $135.92 | $138.66 | +1.68% | 22,103,150 |
| Sep 8, 2020 | $136.20 | $141.25 | $135.25 | $136.37 | -2.92% | 18,822,591 |
| Aug 31, 2020 | $142.65 | $148.37 | $137.71 | $140.47 | -2.10% | 23,606,494 |
| Aug 24, 2020 | $140.86 | $143.59 | $139.92 | $143.49 | +2.25% | 14,341,907 |
| Aug 17, 2020 | $137.86 | $140.88 | $136.62 | $140.33 | +2.17% | 16,088,264 |
| Aug 10, 2020 | $133.22 | $139.14 | $132.47 | $137.35 | +2.84% | 18,992,314 |
| Aug 3, 2020 | $128.15 | $134.11 | $127.68 | $133.56 | +4.71% | 19,862,167 |
| Jul 27, 2020 | $130.35 | $132.33 | $125.43 | $127.55 | -1.60% | 22,429,099 |
| Jul 20, 2020 | $134.20 | $137.65 | $128.11 | $129.63 | -3.18% | 36,154,539 |
| Jul 13, 2020 | $132.00 | $135.00 | $126.71 | $133.89 | +2.57% | 20,738,442 |
| Jul 6, 2020 | $127.51 | $131.99 | $126.20 | $130.53 | +3.75% | 19,955,913 |
| Jun 29, 2020 | $123.85 | $127.70 | $122.42 | $125.81 | +1.98% | 17,933,367 |
| Jun 22, 2020 | $124.77 | $128.10 | $122.35 | $123.37 | -1.21% | 25,591,952 |
| Jun 15, 2020 | $121.57 | $129.13 | $120.80 | $124.89 | +0.74% | 25,056,117 |
| Jun 8, 2020 | $130.66 | $133.29 | $122.40 | $123.97 | -5.68% | 26,023,162 |
| Jun 1, 2020 | $117.77 | $135.68 | $116.83 | $131.44 | +10.70% | 30,612,340 |
| May 26, 2020 | $115.81 | $119.26 | $115.51 | $118.74 | +4.68% | 18,653,417 |
| May 18, 2020 | $111.18 | $118.83 | $110.26 | $113.43 | +4.79% | 23,527,508 |
| May 11, 2020 | $113.41 | $115.87 | $105.45 | $108.24 | -5.88% | 22,557,772 |
| May 4, 2020 | $108.92 | $115.54 | $107.84 | $115.00 | +4.82% | 21,872,654 |
| Apr 27, 2020 | $114.00 | $119.81 | $109.45 | $109.71 | -3.70% | 27,048,309 |
| Apr 20, 2020 | $111.52 | $115.12 | $106.50 | $113.93 | +0.33% | 38,662,499 |
| Apr 13, 2020 | $105.50 | $114.06 | $105.30 | $113.55 | +5.44% | 30,610,984 |
| Apr 6, 2020 | $104.58 | $112.93 | $103.51 | $107.69 | +7.71% | 26,280,919 |
| Mar 30, 2020 | $100.40 | $103.64 | $96.07 | $99.98 | -0.52% | 39,091,541 |
| Mar 23, 2020 | $97.35 | $108.84 | $94.92 | $100.50 | +2.97% | 48,950,808 |
| Mar 16, 2020 | $95.88 | $107.64 | $93.09 | $97.60 | -7.96% | 64,598,651 |
| Mar 9, 2020 | $105.11 | $112.14 | $96.55 | $106.04 | -6.29% | 58,496,757 |
| Mar 2, 2020 | $115.16 | $120.12 | $110.14 | $113.16 | -0.86% | 34,530,121 |
| Feb 24, 2020 | $124.01 | $125.26 | $108.61 | $114.14 | -11.19% | 39,729,329 |
| Feb 18, 2020 | $131.10 | $134.30 | $127.96 | $128.52 | -2.79% | 13,635,421 |
| Feb 10, 2020 | $127.55 | $133.62 | $127.30 | $132.21 | +2.73% | 15,582,609 |
| Feb 3, 2020 | $121.06 | $133.00 | $121.06 | $128.70 | +6.67% | 25,131,458 |
| Jan 27, 2020 | $128.65 | $129.25 | $119.96 | $120.65 | -7.56% | 26,130,172 |
| Jan 21, 2020 | $131.09 | $135.70 | $129.65 | $130.52 | -0.90% | 31,736,897 |
| Jan 13, 2020 | $130.57 | $132.04 | $128.86 | $131.70 | +1.31% | 23,301,024 |
| Jan 6, 2020 | $127.06 | $131.81 | $125.90 | $130.00 | +1.68% | 21,840,656 |
| Dec 30, 2019 | $128.20 | $129.61 | $127.04 | $127.85 | -0.56% | 13,461,506 |
| Dec 23, 2019 | $129.00 | $129.17 | $127.89 | $128.57 | -0.29% | 8,638,968 |
| Dec 16, 2019 | $127.58 | $129.04 | $125.00 | $128.95 | +1.82% | 28,681,605 |
| Dec 9, 2019 | $122.26 | $127.47 | $121.17 | $126.64 | +3.49% | 18,761,021 |
| Dec 2, 2019 | $120.12 | $122.70 | $116.06 | $122.37 | +1.80% | 22,408,691 |
| Nov 25, 2019 | $117.79 | $121.81 | $117.71 | $120.21 | +2.73% | 19,203,188 |
| Nov 18, 2019 | $117.92 | $118.48 | $114.59 | $117.01 | -0.84% | 22,024,110 |
| Nov 11, 2019 | $119.07 | $119.91 | $116.78 | $118.00 | -1.76% | 23,945,597 |
| Nov 4, 2019 | $119.92 | $121.86 | $118.82 | $120.11 | +1.75% | 21,150,817 |
| Oct 28, 2019 | $121.06 | $122.10 | $116.49 | $118.04 | -2.05% | 25,599,798 |
| Oct 21, 2019 | $130.74 | $131.10 | $115.87 | $120.51 | -6.91% | 39,069,774 |
| Oct 14, 2019 | $129.58 | $132.20 | $128.55 | $129.46 | -0.48% | 17,054,561 |
| Oct 7, 2019 | $130.04 | $131.76 | $123.63 | $130.09 | -0.04% | 19,316,212 |
| Sep 30, 2019 | $127.69 | $131.80 | $125.86 | $130.14 | +2.36% | 24,185,881 |
| Sep 23, 2019 | $126.67 | $129.64 | $124.53 | $127.14 | +0.37% | 21,908,315 |
| Sep 16, 2019 | $128.76 | $130.26 | $126.22 | $126.67 | -2.27% | 18,606,175 |
| Sep 9, 2019 | $127.94 | $130.92 | $124.90 | $129.61 | +1.98% | 20,409,161 |
| Sep 3, 2019 | $123.05 | $129.01 | $120.67 | $127.09 | +2.70% | 15,559,581 |
| Aug 26, 2019 | $122.46 | $125.31 | $120.51 | $123.75 | +2.88% | 15,646,712 |
| Aug 19, 2019 | $125.55 | $126.60 | $119.84 | $120.29 | -2.06% | 19,332,942 |
| Aug 12, 2019 | $119.61 | $124.45 | $118.73 | $122.82 | +1.83% | 21,949,030 |
| Aug 5, 2019 | $119.22 | $124.58 | $116.22 | $120.61 | -0.99% | 33,204,445 |
| Jul 29, 2019 | $128.20 | $130.37 | $121.07 | $121.82 | -4.95% | 31,506,645 |
| Jul 22, 2019 | $117.98 | $129.80 | $117.57 | $128.16 | +9.30% | 41,352,838 |
| Jul 15, 2019 | $118.50 | $120.00 | $116.76 | $117.26 | -0.90% | 21,146,576 |
| Jul 8, 2019 | $115.19 | $118.45 | $114.39 | $118.32 | +2.22% | 14,597,968 |
| Jul 1, 2019 | $117.60 | $118.98 | $114.37 | $115.75 | +0.86% | 15,195,642 |
| Jun 24, 2019 | $112.17 | $116.83 | $111.34 | $114.76 | +2.17% | 22,384,138 |
| Jun 17, 2019 | $107.30 | $114.35 | $106.55 | $112.32 | +4.67% | 19,523,971 |
| Jun 10, 2019 | $111.76 | $114.34 | $106.80 | $107.31 | -3.47% | 24,067,622 |
| Jun 3, 2019 | $105.04 | $111.83 | $104.59 | $111.17 | +6.58% | 23,549,469 |
| May 28, 2019 | $105.89 | $106.12 | $101.57 | $104.31 | -0.71% | 18,459,648 |
| May 20, 2019 | $103.09 | $108.00 | $103.09 | $105.06 | -1.62% | 23,408,530 |
| May 13, 2019 | $109.17 | $110.87 | $106.11 | $106.79 | -5.16% | 28,374,043 |
| May 6, 2019 | $114.12 | $116.00 | $109.36 | $112.60 | -4.15% | 23,729,204 |
| Apr 29, 2019 | $116.73 | $118.92 | $116.00 | $117.47 | +0.22% | 19,479,175 |
| Apr 22, 2019 | $114.53 | $119.32 | $113.65 | $117.21 | +1.47% | 32,763,701 |
| Apr 15, 2019 | $116.61 | $117.85 | $114.02 | $115.51 | -1.07% | 18,600,737 |
| Apr 8, 2019 | $113.80 | $117.03 | $113.25 | $116.76 | +2.75% | 18,987,608 |
| Apr 1, 2019 | $107.99 | $114.27 | $106.93 | $113.63 | +7.13% | 26,371,699 |
| Mar 25, 2019 | $108.13 | $109.22 | $103.63 | $106.07 | -3.29% | 22,753,979 |
| Mar 18, 2019 | $110.05 | $112.98 | $108.92 | $109.68 | -0.96% | 20,996,367 |
| Mar 11, 2019 | $105.16 | $110.80 | $105.00 | $110.74 | +5.61% | 29,401,169 |
| Mar 4, 2019 | $107.46 | $108.13 | $103.35 | $104.86 | -1.78% | 20,871,991 |
| Feb 25, 2019 | $109.00 | $109.49 | $104.71 | $106.76 | -0.51% | 22,652,590 |
| Feb 19, 2019 | $107.11 | $108.46 | $106.20 | $107.31 | -0.24% | 14,756,591 |
| Feb 11, 2019 | $104.71 | $108.39 | $104.25 | $107.57 | +2.89% | 22,196,874 |
| Feb 4, 2019 | $101.98 | $106.89 | $100.98 | $104.55 | +2.51% | 33,402,419 |
| Jan 28, 2019 | $101.88 | $104.13 | $100.17 | $101.99 | -2.32% | 33,504,230 |
| Jan 22, 2019 | $98.43 | $104.87 | $94.81 | $104.41 | +5.02% | 45,290,820 |
| Jan 14, 2019 | $97.31 | $99.98 | $95.85 | $99.42 | +0.84% | 27,680,027 |
| Jan 7, 2019 | $92.80 | $99.07 | $92.36 | $98.59 | +6.12% | 29,134,253 |
| Dec 31, 2018 | $94.51 | $95.25 | $88.68 | $92.90 | -0.97% | 29,695,616 |
| Dec 24, 2018 | $90.00 | $95.75 | $87.70 | $93.81 | +3.76% | 24,164,000 |
| Dec 17, 2018 | $94.28 | $95.98 | $89.20 | $90.41 | -4.08% | 48,716,396 |
| Dec 10, 2018 | $92.44 | $97.37 | $91.97 | $94.26 | +2.04% | 29,123,042 |
| Dec 3, 2018 | $102.50 | $102.58 | $92.24 | $92.38 | -7.48% | 31,255,741 |
| Nov 26, 2018 | $96.41 | $99.89 | $95.18 | $99.85 | +4.99% | 29,850,958 |
| Nov 19, 2018 | $97.50 | $98.07 | $92.91 | $95.10 | -2.81% | 24,967,595 |
| Nov 12, 2018 | $95.04 | $98.43 | $93.07 | $97.85 | +1.82% | 33,738,980 |
| Nov 5, 2018 | $94.91 | $98.79 | $94.25 | $96.10 | +1.09% | 29,279,824 |
| Oct 29, 2018 | $93.08 | $97.99 | $88.52 | $95.06 | +4.97% | 49,894,244 |
| Oct 22, 2018 | $98.65 | $100.47 | $87.90 | $90.56 | -7.84% | 82,406,620 |
| Oct 15, 2018 | $99.70 | $103.17 | $97.30 | $98.26 | -2.80% | 37,418,638 |
| Oct 8, 2018 | $102.22 | $103.15 | $98.81 | $101.09 | -2.12% | 40,983,680 |
| Oct 1, 2018 | $107.67 | $109.85 | $101.76 | $103.28 | -3.74% | 27,541,974 |
| Sep 24, 2018 | $109.01 | $110.32 | $105.98 | $107.29 | -2.51% | 22,799,665 |
| Sep 17, 2018 | $105.29 | $110.90 | $103.35 | $110.05 | +4.45% | 33,563,916 |
| Sep 10, 2018 | $109.17 | $109.48 | $102.25 | $105.36 | -2.86% | 35,670,471 |
| Sep 4, 2018 | $111.02 | $112.95 | $108.25 | $108.46 | -3.51% | 21,526,862 |
| Aug 27, 2018 | $114.65 | $116.07 | $111.86 | $112.40 | -1.09% | 24,192,806 |
| Aug 20, 2018 | $109.75 | $113.79 | $108.54 | $113.64 | +3.65% | 17,625,994 |
| Aug 13, 2018 | $110.56 | $111.44 | $107.01 | $109.64 | -0.41% | 16,659,253 |
| Aug 6, 2018 | $112.28 | $116.61 | $109.35 | $110.09 | -2.44% | 22,086,546 |
| Jul 30, 2018 | $111.99 | $113.00 | $110.00 | $112.84 | +0.21% | 22,587,125 |
| Jul 23, 2018 | $114.35 | $116.46 | $110.03 | $112.60 | -2.09% | 25,049,096 |
| Jul 16, 2018 | $114.91 | $116.95 | $113.20 | $115.00 | -0.12% | 21,696,569 |
| Jul 9, 2018 | $113.40 | $116.69 | $110.84 | $115.14 | +2.16% | 21,630,468 |
| Jul 2, 2018 | $108.94 | $112.93 | $108.38 | $112.71 | +2.23% | 13,078,463 |
| Jun 25, 2018 | $110.96 | $112.50 | $107.45 | $110.25 | -1.90% | 23,229,200 |
| Jun 18, 2018 | $114.60 | $115.11 | $111.41 | $112.38 | -3.03% | 17,182,186 |
| Jun 11, 2018 | $115.00 | $116.02 | $113.79 | $115.89 | +0.13% | 21,748,145 |
| Jun 4, 2018 | $114.74 | $118.48 | $114.31 | $115.74 | +0.82% | 24,861,089 |
| May 29, 2018 | $110.64 | $114.80 | $110.01 | $114.80 | +2.90% | 18,372,683 |
| May 21, 2018 | $111.71 | $112.28 | $108.90 | $111.56 | +0.92% | 17,638,081 |
| May 14, 2018 | $109.73 | $111.66 | $108.35 | $110.54 | +1.18% | 19,740,807 |
| May 7, 2018 | $104.99 | $110.74 | $103.97 | $109.25 | +4.36% | 22,263,112 |
| Apr 30, 2018 | $102.93 | $104.75 | $100.35 | $104.69 | +2.13% | 26,106,558 |
| Apr 23, 2018 | $100.59 | $104.32 | $97.39 | $102.51 | +2.55% | 37,998,946 |
| Apr 16, 2018 | $103.07 | $105.90 | $98.87 | $99.96 | -2.15% | 25,450,424 |
| Apr 9, 2018 | $100.04 | $105.00 | $99.60 | $102.16 | +2.71% | 23,511,367 |
| Apr 2, 2018 | $102.86 | $104.57 | $99.02 | $99.46 | -4.26% | 27,559,940 |
| Mar 26, 2018 | $104.11 | $108.10 | $101.41 | $103.89 | +2.50% | 20,438,946 |
| Mar 19, 2018 | $109.37 | $110.29 | $101.34 | $101.36 | -7.83% | 26,080,777 |
| Mar 12, 2018 | $112.04 | $113.55 | $109.17 | $109.97 | -1.40% | 24,467,683 |
| Mar 5, 2018 | $107.48 | $111.61 | $106.52 | $111.53 | +3.06% | 21,505,259 |
| Feb 26, 2018 | $107.28 | $110.29 | $104.66 | $108.22 | +1.10% | 33,155,883 |
| Feb 20, 2018 | $103.99 | $107.06 | $103.41 | $107.04 | +2.46% | 20,181,959 |
| Feb 12, 2018 | $101.55 | $105.54 | $99.85 | $104.47 | +3.96% | 28,899,995 |
| Feb 5, 2018 | $107.02 | $109.12 | $96.99 | $100.49 | -6.66% | 50,479,532 |
| Jan 29, 2018 | $112.47 | $113.40 | $107.52 | $107.66 | -5.30% | 33,440,740 |
| Jan 22, 2018 | $117.92 | $120.75 | $108.68 | $113.69 | -2.69% | 50,638,725 |
| Jan 16, 2018 | $113.55 | $119.98 | $111.94 | $116.83 | +3.65% | 30,330,920 |
| Jan 8, 2018 | $108.55 | $113.00 | $108.21 | $112.72 | +3.30% | 23,515,941 |
| Jan 2, 2018 | $105.11 | $109.23 | $104.50 | $109.12 | +4.48% | 21,868,205 |
| Dec 26, 2017 | $103.58 | $105.08 | $103.06 | $104.44 | +0.30% | 7,744,330 |
| Dec 18, 2017 | $102.10 | $105.33 | $101.65 | $104.13 | +2.87% | 24,288,201 |
| Dec 11, 2017 | $98.07 | $101.60 | $97.77 | $101.22 | +3.26% | 32,838,269 |
| Dec 4, 2017 | $97.54 | $99.31 | $95.27 | $98.02 | +0.86% | 25,122,070 |
| Nov 27, 2017 | $98.95 | $99.79 | $94.72 | $97.18 | -2.13% | 23,814,045 |
| Nov 20, 2017 | $97.81 | $99.65 | $97.80 | $99.30 | +1.60% | 10,372,511 |
| Nov 13, 2017 | $96.40 | $98.63 | $96.28 | $97.74 | +0.83% | 16,238,056 |
| Nov 6, 2017 | $97.82 | $99.05 | $95.63 | $96.94 | -1.06% | 19,629,047 |
| Oct 30, 2017 | $96.68 | $98.00 | $95.60 | $97.98 | +0.49% | 19,202,651 |
| Oct 23, 2017 | $96.00 | $97.56 | $94.16 | $97.50 | +2.44% | 33,533,429 |
| Oct 16, 2017 | $94.21 | $95.40 | $92.57 | $95.18 | +1.70% | 18,990,918 |
| Oct 9, 2017 | $91.61 | $93.73 | $91.31 | $93.59 | +2.45% | 13,855,462 |
| Oct 2, 2017 | $89.88 | $91.54 | $89.31 | $91.35 | +1.91% | 15,067,466 |
| Sep 25, 2017 | $87.65 | $89.89 | $86.92 | $89.64 | +1.55% | 20,765,506 |
| Sep 18, 2017 | $85.00 | $88.45 | $84.48 | $88.27 | +4.04% | 25,533,238 |
| Sep 11, 2017 | $81.90 | $85.03 | $81.81 | $84.84 | +4.25% | 24,971,297 |
| Sep 5, 2017 | $82.32 | $83.99 | $81.25 | $81.38 | -1.41% | 13,459,751 |
| Aug 28, 2017 | $81.44 | $83.11 | $80.03 | $82.54 | +1.93% | 18,323,179 |
| Aug 21, 2017 | $80.14 | $81.90 | $79.60 | $80.98 | +1.26% | 17,928,330 |
| Aug 14, 2017 | $81.48 | $82.66 | $79.94 | $79.97 | -1.14% | 18,536,968 |
| Aug 7, 2017 | $81.44 | $83.69 | $80.28 | $80.89 | -0.66% | 21,992,621 |
| Jul 31, 2017 | $80.83 | $82.01 | $80.64 | $81.43 | +0.89% | 17,540,677 |
| Jul 24, 2017 | $81.86 | $84.24 | $80.05 | $80.71 | -1.21% | 30,101,316 |
| Jul 17, 2017 | $81.82 | $82.81 | $81.00 | $81.70 | -0.37% | 17,226,036 |
| Jul 10, 2017 | $78.43 | $82.11 | $77.93 | $82.00 | +4.49% | 17,213,009 |
| Jul 3, 2017 | $77.45 | $78.66 | $76.19 | $78.48 | +2.01% | 20,440,120 |
| Jun 26, 2017 | $80.04 | $80.09 | $75.92 | $76.93 | -3.33% | 28,408,709 |
| Jun 19, 2017 | $80.37 | $81.45 | $78.64 | $79.58 | -0.15% | 19,065,136 |
| Jun 12, 2017 | $79.82 | $81.80 | $79.02 | $79.70 | -1.48% | 24,291,079 |
| Jun 5, 2017 | $81.66 | $84.65 | $79.94 | $80.90 | -0.89% | 20,827,907 |
| May 30, 2017 | $81.00 | $83.24 | $80.86 | $81.63 | +0.63% | 18,774,960 |
| May 22, 2017 | $80.48 | $81.18 | $79.45 | $81.12 | +1.02% | 17,057,220 |
| May 15, 2017 | $80.65 | $82.32 | $78.42 | $80.30 | -0.48% | 26,167,472 |
| May 8, 2017 | $79.70 | $80.77 | $79.27 | $80.69 | +1.33% | 18,132,785 |
| May 1, 2017 | $79.25 | $80.03 | $78.40 | $79.63 | +0.57% | 22,855,391 |
| Apr 24, 2017 | $81.02 | $82.92 | $78.65 | $79.18 | -0.79% | 35,683,998 |
| Apr 17, 2017 | $78.30 | $80.89 | $78.12 | $79.81 | +2.53% | 23,562,938 |
| Apr 10, 2017 | $80.42 | $80.76 | $77.83 | $77.84 | -3.34% | 19,628,912 |
| Apr 3, 2017 | $80.87 | $81.50 | $79.40 | $80.53 | -0.04% | 17,738,852 |
| Mar 27, 2017 | $79.95 | $81.15 | $79.71 | $80.56 | -0.04% | 16,784,547 |
| Mar 20, 2017 | $81.99 | $82.27 | $79.58 | $80.59 | -1.96% | 22,306,857 |
| Mar 13, 2017 | $80.32 | $82.44 | $80.18 | $82.20 | +2.33% | 27,207,260 |
| Mar 6, 2017 | $77.69 | $80.63 | $77.40 | $80.33 | +3.17% | 29,383,563 |
| Feb 27, 2017 | $77.31 | $78.76 | $76.46 | $77.86 | +0.80% | 24,759,381 |
| Feb 21, 2017 | $76.79 | $77.38 | $76.40 | $77.24 | +1.05% | 17,600,139 |
| Feb 13, 2017 | $75.53 | $76.44 | $74.93 | $76.44 | +1.70% | 24,034,989 |
| Feb 6, 2017 | $76.38 | $76.75 | $74.52 | $75.16 | -1.75% | 28,238,241 |
| Jan 30, 2017 | $77.52 | $78.08 | $75.25 | $76.50 | -1.96% | 36,279,332 |
| Jan 23, 2017 | $74.80 | $79.47 | $74.64 | $78.03 | +4.39% | 42,233,923 |
| Jan 17, 2017 | $74.67 | $74.95 | $73.87 | $74.75 | -0.33% | 20,565,240 |
| Jan 9, 2017 | $74.51 | $75.30 | $74.06 | $75.00 | +1.15% | 20,578,456 |
| Jan 3, 2017 | $73.53 | $74.31 | $72.47 | $74.15 | +1.62% | 18,900,561 |
| Dec 27, 2016 | $74.42 | $75.15 | $72.77 | $72.97 | -1.90% | 12,265,649 |
| Dec 19, 2016 | $73.11 | $74.72 | $72.96 | $74.38 | +2.04% | 16,433,157 |
| Dec 12, 2016 | $71.89 | $73.75 | $71.19 | $72.89 | +1.25% | 28,171,573 |
| Dec 5, 2016 | $71.34 | $72.65 | $70.38 | $71.99 | +1.80% | 30,991,064 |
| Nov 28, 2016 | $74.29 | $75.25 | $69.92 | $70.72 | -4.98% | 33,150,832 |
| Nov 21, 2016 | $72.75 | $74.64 | $72.70 | $74.43 | +2.52% | 18,235,042 |
| Nov 14, 2016 | $70.14 | $73.15 | $69.64 | $72.60 | – | 25,295,072 |
Seasonality
TXN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 0.4% | 0.2% | 3.8% | 5.7% | 1.1% | 2.3% | 1.1% | -0.8% | -2.2% | 5.2% | 0.9% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 9 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 25.1% | -1.6% | -8.5% | 44.8% | 9.3% | -2.5% | -7.0% | -5.4% | 7.4% | 7.9% | ||
| 2025 | -0.8% | 6.2% | -8.3% | -10.2% | 14.2% | 13.5% | -12.2% | 11.8% | -9.3% | -11.3% | 4.2% | 3.1% |
| 2024 | -5.3% | 4.5% | 4.1% | 1.3% | 11.3% | -0.2% | 5.5% | 5.2% | -3.6% | -1.0% | -1.0% | -6.7% |
| 2023 | 8.0% | -3.3% | 8.5% | -10.1% | 4.8% | 3.5% | 0.7% | -6.6% | -5.4% | -9.9% | 7.5% | 11.6% |
| 2022 | -4.1% | -5.3% | 7.9% | -7.2% | 4.5% | -13.1% | 17.2% | -7.6% | -6.3% | 4.6% | 12.3% | -8.4% |
| 2021 | 1.6% | 4.0% | 9.7% | -4.0% | 5.2% | 1.3% | -0.3% | 0.2% | 0.7% | -1.9% | 2.6% | -2.0% |
| 2020 | -5.3% | -5.4% | -12.4% | 16.2% | 3.1% | 6.9% | 1.1% | 11.4% | 0.5% | 2.0% | 11.5% | 1.8% |
| 2019 | 7.4% | 5.1% | 0.3% | 11.1% | -10.9% | 10.0% | 9.6% | -1.0% | 4.4% | -8.0% | 1.9% | 6.7% |
| 2018 | 5.6% | -1.2% | -4.1% | -2.4% | 11.0% | -1.5% | 1.5% | 1.0% | -4.5% | -12.7% | 7.6% | -5.4% |
| 2017 | 4.2% | 1.4% | 5.1% | -1.1% | 4.2% | -6.7% | 6.4% | 1.8% | 8.2% | 8.6% | 0.6% | 7.3% |