Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,241.90 +69.75 (+0.85%) Bitcoin USD
60,622.50 +1,733.96 (+2.94%) CMC Crypto 200
1,290.55 +13.57 (+1.06%)
DOW JONES EQUITY REIT INDEX (^DJR)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:19PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 359.33 | 361.79 | 355.48 | 361.16 | 361.16 | - |
| 01 May 2024 | 355.20 | 362.13 | 354.40 | 355.87 | 355.87 | - |
| 30 Apr 2024 | 357.78 | 360.43 | 354.92 | 354.99 | 354.99 | - |
| 29 Apr 2024 | 360.19 | 362.32 | 359.51 | 361.44 | 361.44 | - |
| 26 Apr 2024 | 358.22 | 361.13 | 357.44 | 357.55 | 357.55 | - |
| 25 Apr 2024 | 356.48 | 358.38 | 354.17 | 357.65 | 357.65 | - |
| 24 Apr 2024 | 357.87 | 360.49 | 355.89 | 359.77 | 359.77 | - |
| 23 Apr 2024 | 357.36 | 361.19 | 356.82 | 359.90 | 359.90 | - |
| 22 Apr 2024 | 354.50 | 357.24 | 352.61 | 356.52 | 356.52 | - |
| 19 Apr 2024 | 352.86 | 355.00 | 351.89 | 353.69 | 353.69 | - |
| 18 Apr 2024 | 352.72 | 353.65 | 350.08 | 351.88 | 351.88 | - |
| 17 Apr 2024 | 353.30 | 354.91 | 351.36 | 351.46 | 351.46 | - |
| 16 Apr 2024 | 357.95 | 357.95 | 353.25 | 354.16 | 354.16 | - |
| 15 Apr 2024 | 366.84 | 367.28 | 357.17 | 359.41 | 359.41 | - |
| 12 Apr 2024 | 367.21 | 367.51 | 363.62 | 365.06 | 365.06 | - |
| 11 Apr 2024 | 370.51 | 371.27 | 365.66 | 368.75 | 368.75 | - |
| 10 Apr 2024 | 373.30 | 373.30 | 366.20 | 368.40 | 368.40 | - |
| 09 Apr 2024 | 380.16 | 383.73 | 379.61 | 383.67 | 383.67 | - |
| 08 Apr 2024 | 375.90 | 378.92 | 375.38 | 378.58 | 378.58 | - |
| 05 Apr 2024 | 371.40 | 375.13 | 370.57 | 374.32 | 374.32 | - |
| 04 Apr 2024 | 378.28 | 379.79 | 371.42 | 372.50 | 372.50 | - |
| 03 Apr 2024 | 374.08 | 375.56 | 372.75 | 374.86 | 374.86 | - |
| 02 Apr 2024 | 376.37 | 376.63 | 373.61 | 374.88 | 374.88 | - |
| 01 Apr 2024 | 386.33 | 386.36 | 379.08 | 379.57 | 379.57 | - |
| 28 Mar 2024 | 384.88 | 387.08 | 384.57 | 386.27 | 386.27 | - |
| 27 Mar 2024 | 377.22 | 383.41 | 377.05 | 383.37 | 383.37 | - |
| 26 Mar 2024 | 376.50 | 377.35 | 374.34 | 374.38 | 374.38 | - |
| 25 Mar 2024 | 378.71 | 380.05 | 376.19 | 376.28 | 376.28 | - |
| 22 Mar 2024 | 383.55 | 383.55 | 377.72 | 378.01 | 378.01 | - |
| 21 Mar 2024 | 382.43 | 384.70 | 380.47 | 382.94 | 382.94 | - |
| 20 Mar 2024 | 375.90 | 381.73 | 374.86 | 380.80 | 380.80 | - |
| 19 Mar 2024 | 378.55 | 379.98 | 376.44 | 379.03 | 379.03 | - |
| 18 Mar 2024 | 378.89 | 380.69 | 378.08 | 378.61 | 378.61 | - |
| 15 Mar 2024 | 375.91 | 380.29 | 375.91 | 378.87 | 378.87 | - |
| 14 Mar 2024 | 384.42 | 384.82 | 376.94 | 379.96 | 379.96 | - |
| 13 Mar 2024 | 388.34 | 390.48 | 385.65 | 386.62 | 386.62 | - |
| 12 Mar 2024 | 388.83 | 390.58 | 385.80 | 388.88 | 388.88 | - |
| 11 Mar 2024 | 390.91 | 393.19 | 388.61 | 390.26 | 390.26 | - |
| 08 Mar 2024 | 390.74 | 393.21 | 390.38 | 391.91 | 391.91 | - |
| 07 Mar 2024 | 389.60 | 390.19 | 385.64 | 387.88 | 387.88 | - |
| 06 Mar 2024 | 388.30 | 388.87 | 385.69 | 387.65 | 387.65 | - |
| 05 Mar 2024 | 388.55 | 391.39 | 384.34 | 385.80 | 385.80 | - |
| 04 Mar 2024 | 385.46 | 390.68 | 382.86 | 390.29 | 390.29 | - |
| 01 Mar 2024 | 381.28 | 386.40 | 377.68 | 386.15 | 386.15 | - |
| 29 Feb 2024 | 382.26 | 384.15 | 380.63 | 382.28 | 382.28 | - |
| 28 Feb 2024 | 373.54 | 381.35 | 373.27 | 379.04 | 379.04 | - |
| 27 Feb 2024 | 377.40 | 378.70 | 374.36 | 375.25 | 375.25 | - |
| 26 Feb 2024 | 378.45 | 380.53 | 374.58 | 375.00 | 375.00 | - |
| 23 Feb 2024 | 380.24 | 381.68 | 378.79 | 379.47 | 379.47 | - |
| 22 Feb 2024 | 380.37 | 381.18 | 378.59 | 379.99 | 379.99 | - |
| 21 Feb 2024 | 377.87 | 379.69 | 376.62 | 379.19 | 379.19 | - |
| 20 Feb 2024 | 375.37 | 378.42 | 373.88 | 376.82 | 376.82 | - |
| 16 Feb 2024 | 375.68 | 379.32 | 374.27 | 377.40 | 377.40 | - |
| 15 Feb 2024 | 375.53 | 381.00 | 375.53 | 380.71 | 380.71 | - |
| 14 Feb 2024 | 371.31 | 374.74 | 369.87 | 372.43 | 372.43 | - |
| 13 Feb 2024 | 368.32 | 370.25 | 365.08 | 370.06 | 370.06 | - |
| 12 Feb 2024 | 378.93 | 380.38 | 376.73 | 377.35 | 377.35 | - |
| 09 Feb 2024 | 376.86 | 378.62 | 373.85 | 378.06 | 378.06 | - |
| 08 Feb 2024 | 373.34 | 378.41 | 373.27 | 377.50 | 377.50 | - |
| 07 Feb 2024 | 375.59 | 376.46 | 372.33 | 374.17 | 374.17 | - |
| 06 Feb 2024 | 370.06 | 375.51 | 369.43 | 374.97 | 374.97 | - |
| 05 Feb 2024 | 372.48 | 372.99 | 369.06 | 370.03 | 370.03 | - |
| 02 Feb 2024 | 377.74 | 379.92 | 371.47 | 377.46 | 377.46 | - |
| 01 Feb 2024 | 375.18 | 382.49 | 373.23 | 382.47 | 382.47 | - |
| 31 Jan 2024 | 380.47 | 382.89 | 374.69 | 375.63 | 375.63 | - |
| 30 Jan 2024 | 380.75 | 382.16 | 378.28 | 379.05 | 379.05 | - |
| 29 Jan 2024 | 380.01 | 383.16 | 379.24 | 382.59 | 382.59 | - |
| 26 Jan 2024 | 382.48 | 383.12 | 379.51 | 380.25 | 380.25 | - |
| 25 Jan 2024 | 382.40 | 383.25 | 379.74 | 381.44 | 381.44 | - |
| 24 Jan 2024 | 386.26 | 386.40 | 376.55 | 376.91 | 376.91 | - |
| 23 Jan 2024 | 386.98 | 387.60 | 381.17 | 382.52 | 382.52 | - |
| 22 Jan 2024 | 384.98 | 388.82 | 383.51 | 384.90 | 384.90 | - |
| 19 Jan 2024 | 379.83 | 384.63 | 377.24 | 383.30 | 383.30 | - |
| 18 Jan 2024 | 381.95 | 383.01 | 376.37 | 378.84 | 378.84 | - |
| 17 Jan 2024 | 383.44 | 388.45 | 377.53 | 381.49 | 381.49 | - |
| 16 Jan 2024 | 389.49 | 391.23 | 387.58 | 388.84 | 388.84 | - |
| 12 Jan 2024 | 392.72 | 393.94 | 389.51 | 391.45 | 391.45 | - |
| 11 Jan 2024 | 390.29 | 391.34 | 386.97 | 388.82 | 388.82 | - |
| 10 Jan 2024 | 392.42 | 394.22 | 391.10 | 392.41 | 392.41 | - |
| 09 Jan 2024 | 390.85 | 393.21 | 389.13 | 391.59 | 391.59 | - |
| 08 Jan 2024 | 388.07 | 394.76 | 387.97 | 394.47 | 394.47 | - |
| 05 Jan 2024 | 386.98 | 392.13 | 385.10 | 388.86 | 388.86 | - |
| 04 Jan 2024 | 389.29 | 392.33 | 388.01 | 389.68 | 389.68 | - |
| 03 Jan 2024 | 395.69 | 395.69 | 389.52 | 390.10 | 390.10 | - |
| 02 Jan 2024 | 394.13 | 399.83 | 392.98 | 399.24 | 399.24 | - |
| 29 Dec 2023 | 397.55 | 398.96 | 394.96 | 395.16 | 395.16 | - |
| 28 Dec 2023 | 396.90 | 400.33 | 396.89 | 400.27 | 400.27 | - |
| 27 Dec 2023 | 396.58 | 398.64 | 395.54 | 398.28 | 398.28 | - |
| 26 Dec 2023 | 393.78 | 397.76 | 393.27 | 396.77 | 396.77 | - |
| 22 Dec 2023 | 393.84 | 396.86 | 392.07 | 393.50 | 393.50 | - |
| 21 Dec 2023 | 391.25 | 393.21 | 388.16 | 392.30 | 392.30 | - |
| 20 Dec 2023 | 393.70 | 396.97 | 388.86 | 388.96 | 388.96 | - |
| 19 Dec 2023 | 392.79 | 394.95 | 392.47 | 393.83 | 393.83 | - |
| 18 Dec 2023 | 394.08 | 394.08 | 390.69 | 390.81 | 390.81 | - |
| 15 Dec 2023 | 396.07 | 396.68 | 389.13 | 392.54 | 392.54 | - |
| 14 Dec 2023 | 394.79 | 400.43 | 394.79 | 398.03 | 398.03 | - |
| 13 Dec 2023 | 374.41 | 389.33 | 373.56 | 387.97 | 387.97 | - |
| 12 Dec 2023 | 374.21 | 375.46 | 372.17 | 374.15 | 374.15 | - |
| 11 Dec 2023 | 372.31 | 375.04 | 371.90 | 374.55 | 374.55 | - |
| 08 Dec 2023 | 373.04 | 374.57 | 369.85 | 373.54 | 373.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.