Chevron Corp (NY: CVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	149.71	150.03	148.31	148.82	9,532,524	-0.32(-0.22%)
Feb 28, 2024	149.17	150.64	148.60	149.15	6,868,478	+0.18(+0.12%)
Feb 27, 2024	149.99	150.66	146.76	148.97	15,418,820	-2.24(-1.48%)
Feb 26, 2024	151.30	152.29	150.61	151.21	6,976,633	-0.21(-0.14%)
Feb 23, 2024	151.62	151.67	150.04	151.42	6,715,505	-0.75(-0.50%)
Feb 22, 2024	151.58	153.34	150.61	152.17	9,084,059	-0.01(-0.01%)
Feb 21, 2024	151.33	152.31	150.87	152.18	6,796,939	+1.41(+0.94%)
Feb 20, 2024	152.21	152.35	150.61	150.77	7,126,555	-0.62(-0.41%)
Feb 16, 2024	152.11	152.51	150.86	151.39	7,734,994	+0.17(+0.11%)
Feb 15, 2024	146.77	151.84	146.53	151.22	9,137,711	+4.97(+3.40%)
Feb 14, 2024	146.51	147.40	145.35	146.25	6,197,182	+0.40(+0.27%)
Feb 13, 2024	147.81	148.25	144.89	145.85	7,212,267	-1.43(-0.97%)
Feb 12, 2024	146.84	147.80	146.62	147.29	6,930,458	+1.01(+0.69%)
Feb 09, 2024	149.55	150.42	146.22	146.28	9,493,728	-2.93(-1.96%)
Feb 08, 2024	147.16	149.44	146.87	149.20	9,536,676	+1.87(+1.27%)
Feb 07, 2024	148.20	148.93	146.41	147.34	6,541,094	-0.21(-0.14%)
Feb 06, 2024	147.69	148.70	147.03	147.55	6,399,912	+0.02(+0.01%)
Feb 05, 2024	146.84	148.67	146.04	147.53	8,544,414	+0.09(+0.06%)
Feb 02, 2024	146.10	148.54	144.84	147.44	13,256,953	+4.21(+2.94%)
Feb 01, 2024	143.52	144.32	141.90	143.23	8,944,866	+0.45(+0.31%)
Jan 31, 2024	145.63	145.64	142.70	142.78	10,763,981	-2.61(-1.79%)
Jan 30, 2024	143.51	145.57	143.05	145.39	10,222,424	+1.01(+0.70%)
Jan 29, 2024	144.39	144.52	142.47	144.38	10,834,804	-0.06(-0.04%)
Jan 26, 2024	143.36	144.56	142.35	144.44	10,286,176	+0.55(+0.38%)
Jan 25, 2024	141.61	144.00	140.65	143.89	10,086,536	+3.53(+2.52%)
Jan 24, 2024	138.20	140.41	137.74	140.35	8,360,563	+2.74(+1.99%)
Jan 23, 2024	137.51	138.81	137.43	137.61	7,008,498	-0.39(-0.28%)
Jan 22, 2024	137.44	138.16	136.48	138.00	9,545,584	+0.24(+0.18%)
Jan 19, 2024	137.26	137.77	136.56	137.76	11,556,759	+0.41(+0.30%)
Jan 18, 2024	138.49	138.68	135.22	137.35	11,546,100	-1.26(-0.91%)
Jan 17, 2024	137.93	139.48	137.56	138.61	8,428,624	-0.55(-0.40%)
Jan 16, 2024	141.89	141.96	139.05	139.16	9,684,071	-3.47(-2.43%)
Jan 12, 2024	143.17	143.82	141.56	142.63	9,692,494	+1.93(+1.37%)
Jan 11, 2024	140.97	141.56	140.06	140.70	8,877,631	+0.75(+0.54%)
Jan 10, 2024	141.42	141.42	139.57	139.94	8,779,424	-1.16(-0.82%)
Jan 09, 2024	145.22	145.22	141.00	141.11	12,160,732	-3.68(-2.54%)
Jan 08, 2024	143.74	144.98	141.96	144.79	10,359,720	-0.87(-0.60%)
Jan 05, 2024	147.19	147.24	145.12	145.66	7,698,092	-0.25(-0.17%)
Jan 04, 2024	148.82	149.49	145.84	145.91	8,484,325	-1.62(-1.10%)
Jan 03, 2024	144.68	148.36	143.99	147.53	10,586,131	+2.76(+1.91%)
Jan 02, 2024	145.26	146.70	144.54	144.77	9,161,684	+0.31(+0.21%)
Dec 29, 2023	145.30	145.49	143.98	144.46	7,907,914	-0.59(-0.41%)
Dec 28, 2023	146.41	147.23	144.69	145.05	8,409,976	-2.07(-1.41%)
Dec 27, 2023	147.47	148.15	146.57	147.12	5,514,742	-0.48(-0.33%)
Dec 26, 2023	147.28	148.19	147.11	147.61	5,333,217	+1.32(+0.90%)
Dec 22, 2023	146.96	147.59	146.00	146.29	6,604,306	+0.33(+0.23%)
Dec 21, 2023	146.03	146.05	144.52	145.96	7,497,087	+0.44(+0.31%)
Dec 20, 2023	147.35	148.24	145.33	145.51	9,673,159	-1.35(-0.92%)
Dec 19, 2023	145.23	147.04	144.78	146.86	9,170,363	+1.90(+1.31%)
Dec 18, 2023	146.08	147.32	144.61	144.96	11,934,410	+0.32(+0.22%)
Dec 15, 2023	142.68	145.10	142.68	144.64	31,907,360	-0.56(-0.39%)
Dec 14, 2023	141.25	145.20	141.25	145.20	15,439,733	+5.15(+3.68%)
Dec 13, 2023	137.69	140.12	137.19	140.05	10,729,530	+2.04(+1.48%)
Dec 12, 2023	138.66	139.06	137.28	138.01	10,202,844	-1.79(-1.28%)
Dec 11, 2023	140.27	140.82	139.29	139.80	10,168,679	+0.04(+0.03%)
Dec 08, 2023	138.99	140.11	138.61	139.76	11,173,976	+1.83(+1.33%)
Dec 07, 2023	138.99	139.47	136.55	137.93	15,264,832	-0.11(-0.08%)
Dec 06, 2023	137.43	139.49	136.89	138.04	18,806,778	-0.32(-0.23%)
Dec 05, 2023	140.20	140.50	138.13	138.36	9,988,040	-1.95(-1.39%)
Dec 04, 2023	139.46	141.11	138.73	140.30	12,224,671	+0.06(+0.04%)
Dec 01, 2023	138.97	141.89	138.10	140.25	12,294,085	+1.17(+0.84%)
Nov 30, 2023	140.41	141.41	137.55	139.07	16,649,780	-0.30(-0.22%)
Nov 29, 2023	141.78	141.87	138.55	139.37	16,947,616	-1.55(-1.10%)
Nov 28, 2023	140.22	141.90	139.52	140.92	10,067,600	+1.11(+0.80%)
Nov 27, 2023	140.09	140.25	138.35	139.81	10,168,037	-0.52(-0.37%)
Nov 24, 2023	139.75	141.34	139.65	140.33	3,986,714	+0.55(+0.39%)
Nov 22, 2023	137.27	139.84	136.28	139.78	7,451,968	+0.28(+0.20%)
Nov 21, 2023	139.30	139.75	138.20	139.50	7,002,232	-0.33(-0.24%)
Nov 20, 2023	140.07	141.10	139.72	139.83	8,324,828	-0.08(-0.06%)
Nov 17, 2023	138.44	140.61	137.91	139.91	11,438,514	+2.61(+1.90%)
Nov 16, 2023	138.51	138.99	136.30	137.30	14,474,071	-2.21(-1.58%)
Nov 15, 2023	138.84	140.54	138.41	139.51	10,468,548	+0.49(+0.35%)
Nov 14, 2023	138.47	139.45	137.88	139.02	11,709,270	+1.01(+0.73%)
Nov 13, 2023	137.20	138.30	136.91	138.01	9,123,788	+1.01(+0.73%)
Nov 10, 2023	137.33	137.48	135.84	137.01	12,510,460	+0.97(+0.71%)
Nov 09, 2023	137.10	137.93	135.89	136.04	10,803,205	-0.44(-0.32%)
Nov 08, 2023	137.90	138.64	136.34	136.48	13,188,088	-1.93(-1.39%)
Nov 07, 2023	139.13	139.56	137.29	138.41	15,695,502	-2.48(-1.76%)
Nov 06, 2023	142.55	143.12	140.59	140.89	11,093,619	-0.58(-0.41%)
Nov 03, 2023	142.13	142.38	140.07	141.47	13,741,292	-1.10(-0.77%)
Nov 02, 2023	138.53	142.81	137.85	142.58	11,578,658	+4.58(+3.32%)
Nov 01, 2023	139.91	139.94	137.84	138.00	11,356,085	-1.68(-1.20%)
Oct 31, 2023	140.03	140.43	138.24	139.67	14,874,600	-0.34(-0.25%)
Oct 30, 2023	139.60	140.35	138.32	140.02	14,448,916	+1.67(+1.20%)
Oct 27, 2023	144.46	144.96	137.98	138.35	25,589,782	-9.97(-6.72%)
Oct 26, 2023	148.57	148.73	147.24	148.32	11,294,651	-1.07(-0.72%)
Oct 25, 2023	150.42	150.87	148.72	149.39	10,953,446	-0.75(-0.50%)
Oct 24, 2023	154.20	154.38	149.97	150.14	18,454,246	-3.86(-2.51%)
Oct 23, 2023	156.51	157.59	153.59	154.00	16,931,120	-5.89(-3.69%)
Oct 20, 2023	161.41	162.07	159.19	159.90	7,781,783	-2.18(-1.34%)
Oct 19, 2023	161.69	163.10	160.55	162.07	6,862,770	+0.17(+0.11%)
Oct 18, 2023	161.47	162.65	160.62	161.90	7,191,278	+1.28(+0.79%)
Oct 17, 2023	157.98	161.21	157.81	160.62	7,863,629	+2.10(+1.32%)
Oct 16, 2023	158.47	158.92	157.04	158.53	5,681,073	+1.28(+0.82%)
Oct 13, 2023	156.62	157.99	155.55	157.24	8,393,629	+2.71(+1.76%)
Oct 12, 2023	156.47	156.47	154.21	154.53	7,717,553	+0.12(+0.08%)
Oct 11, 2023	158.21	158.22	153.81	154.40	13,115,148	-5.21(-3.27%)
Oct 10, 2023	159.83	160.44	158.79	159.62	6,794,871	-0.17(-0.11%)
Oct 09, 2023	159.46	161.20	158.09	159.79	8,535,059	+4.30(+2.77%)
Oct 06, 2023	157.48	157.54	152.38	155.49	10,632,428	-1.60(-1.02%)
Oct 05, 2023	154.71	157.91	154.68	157.09	8,422,523	+0.82(+0.53%)
Oct 04, 2023	157.85	158.12	154.78	156.26	10,083,074	-3.73(-2.33%)
Oct 03, 2023	159.02	160.40	158.63	159.99	6,435,222	+0.37(+0.23%)
Oct 02, 2023	161.34	161.56	158.36	159.62	7,134,523	-1.99(-1.23%)
Sep 29, 2023	163.40	163.41	160.84	161.61	7,716,914	-1.89(-1.15%)
Sep 28, 2023	163.46	164.56	162.39	163.50	7,461,740	-0.43(-0.26%)
Sep 27, 2023	162.33	164.11	161.79	163.93	9,519,495	+3.11(+1.93%)
Sep 26, 2023	160.48	161.41	160.04	160.82	5,904,201	-0.87(-0.54%)
Sep 25, 2023	159.42	161.76	161.17	161.70	5,748,349	+2.33(+1.46%)
Sep 22, 2023	159.32	160.46	159.04	159.37	6,224,287	+1.04(+0.66%)
Sep 21, 2023	160.17	160.89	158.19	158.32	7,460,189	-1.44(-0.90%)
Sep 20, 2023	160.12	161.50	159.68	159.76	6,199,628	-0.49(-0.31%)
Sep 19, 2023	161.68	161.94	159.51	160.25	6,910,228	-0.02(-0.01%)
Sep 18, 2023	160.89	161.36	159.48	160.27	7,332,551	+0.69(+0.43%)
Sep 15, 2023	159.30	161.37	158.99	159.58	18,196,172	-0.70(-0.44%)
Sep 14, 2023	160.73	161.50	160.17	160.28	9,204,363	+0.99(+0.62%)
Sep 13, 2023	160.44	160.78	158.70	159.29	6,008,726	-0.59(-0.37%)
Sep 12, 2023	158.43	160.24	158.24	159.88	7,846,405	+2.92(+1.86%)
Sep 11, 2023	161.09	161.58	156.10	156.95	7,471,943	-3.31(-2.06%)
Sep 08, 2023	160.46	161.49	159.78	160.26	7,758,459	+0.55(+0.34%)
Sep 07, 2023	160.19	160.92	159.37	159.71	8,266,238	+0.01(+0.01%)
Sep 06, 2023	159.37	160.48	158.70	159.70	7,507,399	+0.16(+0.10%)
Sep 05, 2023	158.41	160.59	158.33	159.54	10,177,614	+2.07(+1.31%)
Sep 01, 2023	155.88	157.84	155.88	157.47	6,952,061	+3.07(+1.99%)
Aug 31, 2023	154.32	154.54	153.28	154.40	7,307,122	+0.88(+0.57%)
Aug 30, 2023	153.91	154.55	153.28	153.52	5,773,316	+0.21(+0.14%)
Aug 29, 2023	154.22	154.26	152.49	153.31	5,607,478	-0.24(-0.16%)
Aug 28, 2023	152.90	155.07	152.60	153.55	4,576,088	+1.04(+0.68%)
Aug 25, 2023	152.46	153.26	151.09	152.51	5,549,595	+1.13(+0.75%)
Aug 24, 2023	151.17	153.24	151.01	151.38	6,249,202	-1.25(-0.82%)
Aug 23, 2023	151.57	152.78	150.19	152.63	5,188,731	+0.20(+0.13%)
Aug 22, 2023	153.82	154.55	152.36	152.43	6,345,091	-1.26(-0.82%)
Aug 21, 2023	154.50	155.33	152.82	153.69	7,095,507	-0.52(-0.34%)
Aug 18, 2023	151.80	154.61	151.59	154.21	6,259,418	+1.10(+0.72%)
Aug 17, 2023	152.56	155.40	152.36	153.11	8,627,678	+2.52(+1.67%)
Aug 16, 2023	152.38	153.63	150.44	150.59	8,339,343	-0.58(-0.38%)
Aug 15, 2023	155.12	155.13	151.03	151.17	8,295,607	-4.55(-2.92%)
Aug 14, 2023	155.47	155.92	154.37	155.72	6,383,152	-0.11(-0.07%)
Aug 11, 2023	152.36	155.85	152.06	155.83	7,039,500	+3.15(+2.06%)
Aug 10, 2023	152.20	154.24	151.53	152.68	9,106,275	+0.92(+0.61%)
Aug 09, 2023	152.71	153.26	151.23	151.76	11,089,988	+0.20(+0.13%)
Aug 08, 2023	149.93	151.69	148.30	151.56	6,795,481	-0.23(-0.15%)
Aug 07, 2023	152.85	153.20	151.02	151.78	14,668,864	+0.55(+0.36%)
Aug 04, 2023	152.52	154.76	150.98	151.23	10,729,265	-0.34(-0.23%)
Aug 03, 2023	151.80	153.50	150.80	151.58	7,038,282	-0.06(-0.04%)
Aug 02, 2023	153.00	153.05	150.05	151.63	7,497,753	-2.44(-1.58%)
Aug 01, 2023	155.34	155.34	152.41	154.07	7,935,950	-1.29(-0.83%)
Jul 31, 2023	152.96	155.66	152.48	155.36	13,759,782	+4.55(+3.01%)
Jul 28, 2023	150.38	150.94	148.58	150.82	6,896,042	-0.75(-0.49%)
Jul 27, 2023	153.87	154.23	151.15	151.57	6,810,709	-1.59(-1.04%)
Jul 26, 2023	152.72	153.87	152.41	153.16	6,379,620	-1.16(-0.75%)
Jul 25, 2023	153.70	155.22	152.52	154.32	7,135,435	+0.70(+0.46%)
Jul 24, 2023	152.34	155.72	151.90	153.62	10,235,591	+2.97(+1.97%)
Jul 21, 2023	149.54	150.78	149.10	150.65	9,227,935	+2.17(+1.46%)
Jul 20, 2023	148.24	149.22	147.82	148.47	6,179,277	+1.62(+1.11%)
Jul 19, 2023	146.03	147.88	145.51	146.85	5,954,329	+0.89(+0.61%)
Jul 18, 2023	144.93	148.16	144.65	145.96	7,161,458	+0.29(+0.20%)
Jul 17, 2023	145.58	146.33	144.90	145.66	4,584,773	-0.13(-0.09%)
Jul 14, 2023	149.05	149.06	145.53	145.79	7,443,019	-3.73(-2.49%)
Jul 13, 2023	151.74	152.46	148.63	149.53	8,581,875	-2.02(-1.33%)
Jul 12, 2023	151.15	152.21	150.30	151.55	6,934,905	+1.44(+0.96%)
Jul 11, 2023	148.09	150.38	147.77	150.10	5,331,250	+2.72(+1.85%)
Jul 10, 2023	146.13	147.89	146.12	147.38	5,442,742	+0.98(+0.67%)
Jul 07, 2023	144.43	148.08	144.26	146.40	6,954,823	+1.27(+0.88%)
Jul 06, 2023	147.33	147.93	143.94	145.13	9,703,903	-3.26(-2.19%)
Jul 05, 2023	149.71	149.71	147.26	148.39	6,656,822	-0.86(-0.57%)
Jul 03, 2023	149.21	150.09	148.76	149.24	3,447,339	-0.13(-0.09%)
Jun 30, 2023	149.48	149.91	148.67	149.37	6,695,467	+1.05(+0.71%)
Jun 29, 2023	147.55	148.35	146.61	148.32	5,933,644	+1.25(+0.85%)
Jun 28, 2023	145.66	147.16	144.47	147.07	6,080,454	+1.32(+0.91%)
Jun 27, 2023	145.72	146.87	145.07	145.75	6,932,894	-0.46(-0.31%)
Jun 26, 2023	143.93	147.11	143.86	146.20	7,762,333	+2.53(+1.76%)
Jun 23, 2023	143.35	144.01	142.52	143.68	15,982,941	-1.22(-0.84%)
Jun 22, 2023	145.58	145.80	144.27	144.90	7,467,513	-2.13(-1.45%)
Jun 21, 2023	144.93	148.05	144.77	147.03	7,725,186	+1.14(+0.78%)
Jun 20, 2023	148.23	148.63	144.52	145.89	10,997,721	-3.40(-2.28%)
Jun 16, 2023	150.53	151.17	149.29	149.29	24,228,642	-0.97(-0.64%)
Jun 15, 2023	149.34	151.69	149.34	150.26	8,116,098	+1.13(+0.76%)
Jun 14, 2023	151.87	152.62	148.23	149.13	8,132,993	-1.35(-0.90%)
Jun 13, 2023	150.48	152.44	150.25	150.47	8,069,537	+1.12(+0.75%)
Jun 12, 2023	149.10	151.25	148.31	149.35	7,555,829	-1.45(-0.96%)
Jun 09, 2023	151.21	152.26	150.58	150.81	7,026,013	-0.36(-0.24%)
Jun 08, 2023	152.04	152.35	149.13	151.17	7,524,107	-0.56(-0.37%)
Jun 07, 2023	148.61	152.09	148.57	151.73	10,424,943	+3.84(+2.59%)
Jun 06, 2023	145.56	148.24	145.43	147.89	6,565,453	+0.27(+0.18%)
Jun 05, 2023	149.89	150.42	147.37	147.63	7,589,395	-0.71(-0.48%)
Jun 02, 2023	146.74	148.80	145.82	148.34	9,969,820	+3.89(+2.69%)
Jun 01, 2023	143.63	145.95	142.15	144.45	10,415,498	+1.46(+1.02%)
May 31, 2023	143.86	144.69	142.74	142.99	14,058,276	-2.37(-1.63%)
May 30, 2023	143.98	145.49	143.54	145.36	8,230,751	-0.91(-0.62%)
May 26, 2023	147.42	147.74	145.68	146.27	8,149,312	-0.46(-0.31%)
May 25, 2023	146.84	147.74	145.72	146.72	7,416,101	-2.57(-1.72%)
May 24, 2023	149.94	150.53	148.37	149.30	7,440,864	+0.40(+0.27%)
May 23, 2023	146.33	149.69	146.04	148.90	10,991,664	+4.19(+2.89%)
May 22, 2023	145.99	146.98	144.38	144.71	12,282,186	-2.65(-1.80%)
May 19, 2023	147.04	148.51	146.18	147.36	8,533,540	+1.16(+0.79%)
May 18, 2023	145.12	146.42	143.85	146.20	7,876,264	-0.18(-0.12%)
May 17, 2023	145.52	147.05	144.74	146.38	6,561,790	+2.07(+1.43%)
May 16, 2023	147.11	147.62	144.15	144.31	7,455,241	-3.47(-2.35%)
May 15, 2023	147.81	148.69	146.87	147.78	5,420,952	+0.54(+0.37%)
May 12, 2023	147.60	148.47	146.24	147.24	5,211,037	+0.38(+0.26%)
May 11, 2023	146.07	146.96	144.67	146.86	7,090,309	-0.82(-0.55%)
May 10, 2023	150.83	150.83	146.54	147.68	6,553,354	-1.91(-1.28%)
May 09, 2023	148.64	150.81	148.45	149.59	5,335,885	-0.43(-0.29%)
May 08, 2023	151.89	152.58	149.97	150.02	5,348,191	-0.59(-0.39%)
May 05, 2023	149.76	151.47	149.27	150.61	6,171,659	+3.75(+2.55%)
May 04, 2023	147.70	148.72	146.11	146.86	7,977,684	-0.57(-0.39%)
May 03, 2023	148.68	150.01	147.35	147.44	8,015,369	-3.02(-2.01%)
May 02, 2023	155.42	155.47	148.96	150.45	11,381,644	-6.77(-4.31%)
May 01, 2023	157.66	158.62	156.40	157.22	6,515,443	-1.26(-0.79%)
Apr 28, 2023	154.65	158.82	154.22	158.48	11,074,546	+1.53(+0.98%)
Apr 27, 2023	156.46	157.36	155.18	156.95	6,822,233	+0.91(+0.58%)
Apr 26, 2023	158.13	158.83	155.33	156.04	6,561,672	-2.83(-1.78%)
Apr 25, 2023	160.12	160.19	158.34	158.87	6,179,066	-2.34(-1.45%)
Apr 24, 2023	158.97	162.06	158.48	161.21	7,634,765	+2.22(+1.40%)
Apr 21, 2023	159.66	160.37	158.73	158.99	7,636,442	-0.69(-0.43%)
Apr 20, 2023	158.65	159.87	157.96	159.68	6,223,226	-0.78(-0.49%)
Apr 19, 2023	159.31	160.51	158.97	160.46	5,856,407	+0.15(+0.09%)
Apr 18, 2023	160.59	162.06	159.94	160.31	8,557,784	-0.38(-0.23%)
Apr 17, 2023	162.06	162.21	160.02	160.68	7,449,717	-1.43(-0.88%)
Apr 14, 2023	162.17	162.53	160.96	162.11	5,244,885	+0.33(+0.20%)
Apr 13, 2023	160.05	162.14	159.65	161.78	7,293,116	+2.13(+1.34%)
Apr 12, 2023	160.24	160.87	159.32	159.65	6,549,778	+0.56(+0.35%)
Apr 11, 2023	158.94	160.14	158.00	159.08	5,817,291	+0.87(+0.55%)
Apr 10, 2023	158.40	159.51	157.29	158.21	6,300,537	+0.60(+0.38%)
Apr 06, 2023	159.21	159.26	157.12	157.61	6,172,964	-2.10(-1.31%)
Apr 05, 2023	159.12	160.23	157.69	159.71	6,890,097	+0.79(+0.50%)
Apr 04, 2023	160.89	160.89	157.67	158.91	8,000,376	-0.86(-0.54%)
Apr 03, 2023	159.63	160.85	158.80	159.77	13,683,933	+6.38(+4.16%)
Mar 31, 2023	152.96	153.91	152.44	153.39	7,490,079	+0.72(+0.47%)
Mar 30, 2023	152.53	153.25	151.90	152.66	6,724,632	+1.44(+0.95%)
Mar 29, 2023	151.00	151.66	149.79	151.22	8,051,894	+1.29(+0.86%)
Mar 28, 2023	147.86	150.59	147.29	149.94	5,962,149	+1.73(+1.17%)
Mar 27, 2023	147.97	148.99	146.36	148.21	7,451,726	+1.50(+1.02%)
Mar 24, 2023	142.99	147.27	142.74	146.71	7,022,563	+1.45(+1.00%)
Mar 23, 2023	147.62	149.25	143.97	145.26	8,359,595	-1.46(-0.99%)
Mar 22, 2023	150.29	150.47	146.59	146.72	6,716,394	-3.05(-2.03%)
Mar 21, 2023	147.75	150.01	147.10	149.77	10,374,715	+4.45(+3.06%)
Mar 20, 2023	142.65	146.45	142.23	145.32	9,019,161	+2.11(+1.47%)
Mar 17, 2023	144.42	146.07	141.58	143.22	35,274,696	-1.83(-1.26%)
Mar 16, 2023	141.17	146.15	140.93	145.05	13,670,120	+0.46(+0.32%)
Mar 15, 2023	146.27	148.49	142.91	144.59	14,956,677	-6.54(-4.33%)
Mar 14, 2023	148.78	154.20	148.42	151.13	10,669,273	+1.93(+1.29%)
Mar 13, 2023	147.07	151.31	144.59	149.20	10,805,780	-0.90(-0.60%)
Mar 10, 2023	151.30	154.81	149.17	150.11	7,856,419	-0.79(-0.52%)
Mar 09, 2023	153.98	155.58	150.59	150.90	6,608,993	-2.33(-1.52%)
Mar 08, 2023	153.45	155.37	151.71	153.23	5,781,525	-0.98(-0.63%)
Mar 07, 2023	155.78	156.62	153.78	154.21	7,858,213	-2.01(-1.29%)
Mar 06, 2023	154.50	156.81	154.00	156.22	8,192,036	+1.14(+0.73%)
Mar 03, 2023	151.23	155.66	150.81	155.08	6,390,363	+2.26(+1.48%)
Mar 02, 2023	152.28	153.70	151.91	152.82	5,973,945	+0.48(+0.31%)