Singapore markets close in 1 hour 8 minutes
Straits Times Index
2,460.92-20.22(-0.81%)Nikkei
23,087.82-258.67(-1.11%)Hang Seng
23,303.70-438.81(-1.85%)
CMC Crypto 200 Index by Solacti (^CMC200)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
217.90+3.93 (+1.84%)
At close: 3:52AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sep 2020 | 207.26 | 216.24 | 206.82 | 207.78 | 207.78 | - |
| 22 Sep 2020 | 223.59 | 224.33 | 214.80 | 214.98 | 214.98 | - |
| 21 Sep 2020 | 223.06 | 223.96 | 214.20 | 214.60 | 214.60 | - |
| 18 Sep 2020 | 237.83 | 239.41 | 224.65 | 227.15 | 227.15 | - |
| 17 Sep 2020 | 237.83 | 238.06 | 228.29 | 238.05 | 238.05 | - |
| 16 Sep 2020 | 226.60 | 236.30 | 226.19 | 236.30 | 236.30 | - |
| 15 Sep 2020 | 224.61 | 234.66 | 224.39 | 224.64 | 224.64 | - |
| 14 Sep 2020 | 225.82 | 236.41 | 215.34 | 224.16 | 224.16 | - |
| 11 Sep 2020 | 226.98 | 228.92 | 212.72 | 219.27 | 219.27 | - |
| 10 Sep 2020 | 226.98 | 227.29 | 217.29 | 227.20 | 227.20 | - |
| 09 Sep 2020 | - | - | - | - | - | - |
| 08 Sep 2020 | 217.58 | 218.45 | 215.29 | 215.51 | 215.51 | - |
| 04 Sep 2020 | 239.27 | 239.47 | 224.24 | 233.78 | 233.78 | - |
| 03 Sep 2020 | 239.27 | 239.47 | 238.48 | 238.70 | 238.70 | - |
| 02 Sep 2020 | 254.08 | 254.17 | 254.08 | 254.17 | 254.17 | - |
| 01 Sep 2020 | 270.97 | 271.12 | 270.79 | 271.08 | 271.08 | - |
| 31 Aug 2020 | 260.27 | 260.35 | 260.17 | 260.35 | 260.35 | - |
| 28 Aug 2020 | 245.76 | 252.30 | 245.35 | 250.89 | 250.89 | - |
| 27 Aug 2020 | 245.76 | 245.80 | 245.72 | 245.74 | 245.74 | - |
| 26 Aug 2020 | 251.93 | 251.97 | 251.79 | 251.79 | 251.79 | - |
| 25 Aug 2020 | 247.41 | 247.44 | 247.19 | 247.36 | 247.36 | - |
| 24 Aug 2020 | 259.11 | 259.23 | 259.02 | 259.17 | 259.17 | - |
| 21 Aug 2020 | 262.64 | 263.40 | 253.76 | 253.85 | 253.85 | - |
| 20 Aug 2020 | 262.64 | 262.64 | 262.24 | 262.24 | 262.24 | - |
| 19 Aug 2020 | 257.96 | 258.20 | 257.29 | 257.45 | 257.45 | - |
| 18 Aug 2020 | - | - | - | - | - | - |
| 17 Aug 2020 | - | - | - | - | - | - |
| 14 Aug 2020 | - | - | - | - | - | - |
| 13 Aug 2020 | - | - | - | - | - | - |
| 12 Aug 2020 | - | - | - | - | - | - |
| 11 Aug 2020 | - | - | - | - | - | - |
| 10 Aug 2020 | - | - | - | - | - | - |
| 07 Aug 2020 | - | - | - | - | - | - |
| 06 Aug 2020 | - | - | - | - | - | - |
| 05 Aug 2020 | - | - | - | - | - | - |
| 04 Aug 2020 | - | - | - | - | - | - |
| 03 Aug 2020 | - | - | - | - | - | - |
| 31 Jul 2020 | - | - | - | - | - | - |
| 30 Jul 2020 | - | - | - | - | - | - |
| 29 Jul 2020 | - | - | - | - | - | - |
| 28 Jul 2020 | - | - | - | - | - | - |
| 27 Jul 2020 | - | - | - | - | - | - |
| 24 Jul 2020 | - | - | - | - | - | - |
| 23 Jul 2020 | - | - | - | - | - | - |
| 22 Jul 2020 | - | - | - | - | - | - |
| 21 Jul 2020 | - | - | - | - | - | - |
| 20 Jul 2020 | - | - | - | - | - | - |
| 17 Jul 2020 | - | - | - | - | - | - |
| 16 Jul 2020 | - | - | - | - | - | - |
| 15 Jul 2020 | - | - | - | - | - | - |
| 14 Jul 2020 | - | - | - | - | - | - |
| 13 Jul 2020 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| 10 Jul 2020 | - | - | - | - | - | - |
| 09 Jul 2020 | 195.82 | 195.82 | 195.82 | 195.82 | 195.82 | - |
| 08 Jul 2020 | 196.90 | 197.40 | 196.90 | 197.35 | 197.35 | - |
| 07 Jul 2020 | 191.31 | 191.57 | 191.28 | 191.55 | 191.55 | - |
| 06 Jul 2020 | 191.35 | 191.88 | 191.35 | 191.66 | 191.66 | - |
| 02 Jul 2020 | 185.61 | 186.55 | 185.59 | 186.22 | 186.22 | - |
| 01 Jul 2020 | 188.26 | 188.49 | 187.92 | 187.94 | 187.94 | - |
| 30 Jun 2020 | 186.40 | 186.73 | 185.68 | 185.77 | 185.77 | - |
| 29 Jun 2020 | 187.13 | 187.72 | 186.82 | 187.38 | 187.38 | - |
| 26 Jun 2020 | 190.07 | 190.53 | 186.05 | 187.87 | 187.87 | - |
| 25 Jun 2020 | 190.07 | 190.53 | 189.88 | 189.88 | 189.88 | - |
| 24 Jun 2020 | 189.73 | 190.29 | 189.68 | 190.29 | 190.29 | - |
| 23 Jun 2020 | 196.58 | 197.27 | 196.56 | 197.23 | 197.23 | - |
| 22 Jun 2020 | 196.23 | 196.60 | 195.37 | 196.20 | 196.20 | - |
| 19 Jun 2020 | 190.62 | 192.06 | 189.02 | 189.56 | 189.56 | - |
| 18 Jun 2020 | 190.62 | 191.61 | 190.62 | 191.45 | 191.45 | - |
| 17 Jun 2020 | 192.43 | 192.62 | 192.22 | 192.56 | 192.56 | - |
| 16 Jun 2020 | 193.67 | 193.71 | 193.26 | 193.42 | 193.42 | - |
| 15 Jun 2020 | 193.08 | 193.18 | 192.33 | 192.46 | 192.46 | - |
| 12 Jun 2020 | 191.04 | 195.14 | 189.21 | 193.76 | 193.76 | - |
| 11 Jun 2020 | 191.04 | 191.40 | 190.85 | 190.98 | 190.98 | - |
| 10 Jun 2020 | 202.07 | 202.24 | 201.80 | 202.16 | 202.16 | - |
| 09 Jun 2020 | 198.92 | 201.55 | 198.15 | 200.42 | 200.42 | - |
| 08 Jun 2020 | 198.92 | 199.07 | 198.90 | 199.02 | 199.02 | - |
| 05 Jun 2020 | 200.04 | 202.23 | 198.07 | 198.40 | 198.40 | - |
| 04 Jun 2020 | 200.04 | 200.04 | 199.41 | 199.74 | 199.74 | - |
| 03 Jun 2020 | 196.80 | 196.97 | 196.79 | 196.89 | 196.89 | - |
| 02 Jun 2020 | 194.99 | 195.31 | 194.99 | 195.11 | 195.11 | - |
| 01 Jun 2020 | 197.74 | 197.95 | 197.60 | 197.95 | 197.95 | - |
| 29 May 2020 | 190.29 | 193.28 | 189.33 | 190.14 | 190.14 | - |
| 28 May 2020 | 190.29 | 190.47 | 190.06 | 190.47 | 190.47 | - |
| 27 May 2020 | 184.71 | 184.71 | 183.36 | 183.46 | 183.46 | - |
| 26 May 2020 | 178.79 | 178.79 | 178.51 | 178.51 | 178.51 | - |
| 22 May 2020 | 181.68 | 186.07 | 180.53 | 185.90 | 185.90 | - |
| 21 May 2020 | 181.68 | 182.65 | 181.68 | 182.39 | 182.39 | - |
| 20 May 2020 | 191.21 | 191.24 | 190.98 | 191.17 | 191.17 | - |
| 19 May 2020 | 193.43 | 193.52 | 193.15 | 193.15 | 193.15 | - |
| 18 May 2020 | 193.56 | 194.02 | 193.46 | 193.99 | 193.99 | - |
| 15 May 2020 | 191.35 | 193.15 | 184.05 | 187.27 | 187.27 | - |
| 14 May 2020 | 191.35 | 192.32 | 191.34 | 192.31 | 192.31 | - |
| 13 May 2020 | 185.44 | 185.90 | 184.94 | 185.39 | 185.39 | - |
| 12 May 2020 | 173.29 | 179.19 | 171.33 | 176.91 | 176.91 | - |
| 11 May 2020 | 174.87 | 179.75 | 167.80 | 173.43 | 173.43 | - |
| 08 May 2020 | 196.14 | 199.66 | 194.82 | 198.83 | 198.83 | - |
| 07 May 2020 | 188.26 | 196.60 | 183.95 | 195.83 | 195.83 | - |
| 06 May 2020 | 182.60 | 189.11 | 182.19 | 187.83 | 187.83 | - |
| 05 May 2020 | 182.15 | 184.91 | 180.39 | 182.50 | 182.50 | - |
| 04 May 2020 | 181.49 | 183.09 | 175.99 | 182.23 | 182.23 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
