Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,138.82 +59.96 (+0.74%) Bitcoin USD
63,659.20 +220.48 (+0.35%) CMC Crypto 200
1,328.53 -68.00 (-4.87%)
Dow Jones Utility Average (^DJU)
DJI - DJI Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 894.50 | 895.94 | 887.59 | 888.35 | 888.35 | 11,581,037 |
| 25 Apr 2024 | 891.54 | 898.26 | 882.01 | 894.58 | 894.58 | 57,120,000 |
| 24 Apr 2024 | 878.18 | 894.86 | 873.41 | 892.75 | 892.75 | 56,930,000 |
| 23 Apr 2024 | 881.91 | 891.24 | 880.73 | 885.96 | 885.96 | 57,750,000 |
| 22 Apr 2024 | 875.44 | 885.91 | 870.93 | 883.33 | 883.33 | 58,000,000 |
| 19 Apr 2024 | 861.39 | 877.70 | 861.39 | 875.61 | 875.61 | 71,430,000 |
| 18 Apr 2024 | 856.67 | 862.45 | 850.62 | 860.30 | 860.30 | 49,610,000 |
| 17 Apr 2024 | 840.33 | 854.68 | 839.71 | 853.35 | 853.35 | 60,020,000 |
| 16 Apr 2024 | 847.04 | 847.04 | 833.14 | 835.53 | 835.53 | 60,810,000 |
| 15 Apr 2024 | 858.70 | 863.32 | 845.30 | 848.76 | 848.76 | 58,250,000 |
| 12 Apr 2024 | 861.94 | 865.01 | 850.94 | 854.91 | 854.91 | 49,990,000 |
| 11 Apr 2024 | 868.85 | 869.72 | 856.28 | 861.38 | 861.38 | 51,310,000 |
| 10 Apr 2024 | 869.47 | 869.47 | 857.01 | 864.42 | 864.42 | 60,830,000 |
| 09 Apr 2024 | 878.30 | 882.04 | 875.21 | 881.87 | 881.87 | 51,380,000 |
| 08 Apr 2024 | 870.42 | 877.01 | 868.89 | 874.93 | 874.93 | 46,740,000 |
| 05 Apr 2024 | 866.82 | 871.72 | 861.02 | 869.71 | 869.71 | 53,710,000 |
| 04 Apr 2024 | 878.12 | 879.54 | 864.60 | 871.10 | 871.10 | 63,190,000 |
| 03 Apr 2024 | 875.18 | 876.16 | 868.32 | 870.84 | 870.84 | 51,340,000 |
| 02 Apr 2024 | 874.67 | 883.07 | 873.76 | 875.70 | 875.70 | 54,560,000 |
| 01 Apr 2024 | 882.54 | 882.54 | 869.44 | 875.05 | 875.05 | 52,990,000 |
| 28 Mar 2024 | 874.92 | 883.27 | 872.40 | 882.24 | 882.24 | 64,340,000 |
| 27 Mar 2024 | 855.55 | 874.88 | 855.55 | 874.73 | 874.73 | 69,310,000 |
| 26 Mar 2024 | 858.45 | 859.28 | 849.37 | 851.43 | 851.43 | 69,080,000 |
| 25 Mar 2024 | 859.69 | 861.56 | 855.42 | 858.56 | 858.56 | 51,920,000 |
| 22 Mar 2024 | 863.04 | 865.20 | 857.26 | 858.37 | 858.37 | 54,180,000 |
| 21 Mar 2024 | 860.61 | 867.65 | 858.71 | 858.91 | 858.91 | 89,860,000 |
| 20 Mar 2024 | 857.58 | 863.13 | 853.29 | 858.72 | 858.72 | 63,860,000 |
| 19 Mar 2024 | 854.89 | 861.20 | 853.28 | 859.64 | 859.64 | 63,160,000 |
| 18 Mar 2024 | 850.05 | 858.28 | 846.44 | 853.35 | 853.35 | 71,050,000 |
| 15 Mar 2024 | 848.65 | 855.75 | 846.88 | 850.29 | 850.29 | 144,800,000 |
| 14 Mar 2024 | 857.04 | 860.24 | 845.60 | 851.27 | 851.27 | 84,520,000 |
| 13 Mar 2024 | 857.24 | 866.36 | 857.24 | 859.17 | 859.17 | 75,220,000 |
| 12 Mar 2024 | 860.16 | 863.66 | 851.28 | 855.47 | 855.47 | 61,300,000 |
| 11 Mar 2024 | 856.43 | 864.36 | 853.62 | 864.00 | 864.00 | 63,150,000 |
| 08 Mar 2024 | 854.87 | 858.68 | 849.05 | 855.65 | 855.65 | 74,180,000 |
| 07 Mar 2024 | 855.43 | 858.18 | 851.51 | 853.14 | 853.14 | 72,560,000 |
| 06 Mar 2024 | 848.56 | 853.84 | 845.31 | 849.16 | 849.16 | 78,740,000 |
| 05 Mar 2024 | 849.62 | 859.98 | 838.49 | 841.99 | 841.99 | 90,550,000 |
| 04 Mar 2024 | 831.08 | 849.09 | 828.35 | 847.31 | 847.31 | 70,000,000 |
| 01 Mar 2024 | 838.37 | 838.37 | 823.79 | 833.04 | 833.04 | 94,060,000 |
| 29 Feb 2024 | 844.12 | 848.44 | 837.87 | 840.96 | 840.96 | 118,450,000 |
| 28 Feb 2024 | 840.91 | 845.54 | 838.38 | 841.37 | 841.37 | 74,150,000 |
| 27 Feb 2024 | 837.83 | 842.70 | 833.67 | 842.36 | 842.36 | 73,060,000 |
| 26 Feb 2024 | 847.33 | 847.33 | 830.99 | 832.73 | 832.73 | 67,750,000 |
| 23 Feb 2024 | 846.63 | 854.78 | 844.37 | 849.05 | 849.05 | 59,680,000 |
| 22 Feb 2024 | 848.92 | 849.29 | 839.07 | 845.91 | 845.91 | 63,820,000 |
| 21 Feb 2024 | 846.25 | 854.97 | 844.25 | 854.18 | 854.18 | 59,410,000 |
| 20 Feb 2024 | 844.57 | 854.09 | 841.69 | 842.42 | 842.42 | 60,740,000 |
| 16 Feb 2024 | 843.03 | 847.50 | 835.97 | 844.40 | 844.40 | 67,440,000 |
| 15 Feb 2024 | 835.66 | 847.24 | 835.66 | 847.03 | 847.03 | 64,220,000 |
| 14 Feb 2024 | 829.99 | 835.15 | 827.06 | 833.40 | 833.40 | 56,530,000 |
| 13 Feb 2024 | 842.45 | 843.09 | 818.74 | 829.38 | 829.38 | 69,600,000 |
| 12 Feb 2024 | 834.47 | 845.18 | 832.27 | 844.72 | 844.72 | 53,760,000 |
| 09 Feb 2024 | 828.86 | 835.59 | 828.00 | 834.43 | 834.43 | 54,210,000 |
| 08 Feb 2024 | 835.09 | 835.09 | 824.79 | 831.46 | 831.46 | 54,370,000 |
| 07 Feb 2024 | 841.57 | 842.45 | 832.84 | 837.47 | 837.47 | 54,120,000 |
| 06 Feb 2024 | 834.38 | 840.42 | 832.01 | 837.90 | 837.90 | 53,030,000 |
| 05 Feb 2024 | 845.91 | 845.91 | 835.64 | 836.15 | 836.15 | 58,870,000 |
| 02 Feb 2024 | 858.78 | 859.80 | 843.74 | 851.48 | 851.48 | 63,380,000 |
| 01 Feb 2024 | 851.19 | 867.29 | 846.02 | 867.03 | 867.03 | 51,880,000 |
| 31 Jan 2024 | 860.63 | 866.01 | 848.01 | 853.04 | 853.04 | 97,500,000 |
| 30 Jan 2024 | 853.90 | 859.63 | 847.99 | 854.78 | 854.78 | 49,820,000 |
| 29 Jan 2024 | 850.64 | 859.03 | 845.25 | 855.87 | 855.87 | 51,940,000 |
| 26 Jan 2024 | 850.89 | 853.66 | 847.17 | 849.68 | 849.68 | 57,670,000 |
| 25 Jan 2024 | 842.65 | 848.79 | 836.96 | 848.60 | 848.60 | 75,670,000 |
| 24 Jan 2024 | 854.01 | 855.45 | 832.77 | 834.09 | 834.09 | 72,070,000 |
| 23 Jan 2024 | 848.34 | 853.03 | 844.50 | 849.19 | 849.19 | 65,240,000 |
| 22 Jan 2024 | 852.51 | 858.91 | 845.28 | 848.97 | 848.97 | 59,160,000 |
| 19 Jan 2024 | 855.44 | 857.17 | 848.16 | 852.54 | 852.54 | 63,090,000 |
| 18 Jan 2024 | 859.62 | 860.17 | 850.07 | 854.23 | 854.23 | 59,560,000 |
| 17 Jan 2024 | 870.64 | 879.09 | 857.39 | 863.61 | 863.61 | 62,950,000 |
| 16 Jan 2024 | 882.70 | 884.19 | 873.70 | 875.64 | 875.64 | 65,000,000 |
| 12 Jan 2024 | 884.54 | 887.72 | 881.71 | 885.49 | 885.49 | 51,570,000 |
| 11 Jan 2024 | 896.82 | 896.82 | 876.95 | 879.70 | 879.70 | 55,640,000 |
| 10 Jan 2024 | 900.80 | 903.73 | 896.50 | 899.39 | 899.39 | 42,440,000 |
| 09 Jan 2024 | 901.17 | 904.12 | 896.43 | 900.36 | 900.36 | 48,370,000 |
| 08 Jan 2024 | 897.40 | 905.18 | 894.74 | 904.76 | 904.76 | 45,820,000 |
| 05 Jan 2024 | 893.86 | 902.51 | 890.36 | 898.67 | 898.67 | 57,450,000 |
| 04 Jan 2024 | 898.84 | 902.31 | 894.58 | 895.51 | 895.51 | 49,850,000 |
| 03 Jan 2024 | 895.18 | 899.40 | 889.01 | 897.64 | 897.64 | 62,500,000 |
| 02 Jan 2024 | 879.61 | 895.87 | 876.58 | 894.26 | 894.26 | 56,200,000 |
| 29 Dec 2023 | 879.58 | 883.10 | 875.77 | 881.67 | 881.67 | 39,650,000 |
| 28 Dec 2023 | 874.01 | 883.56 | 873.70 | 882.55 | 882.55 | 35,710,000 |
| 27 Dec 2023 | 877.61 | 879.51 | 874.61 | 877.29 | 877.29 | 40,940,000 |
| 26 Dec 2023 | 872.20 | 881.85 | 871.59 | 878.96 | 878.96 | 35,170,000 |
| 22 Dec 2023 | 872.74 | 880.93 | 871.72 | 873.15 | 873.15 | 44,620,000 |
| 21 Dec 2023 | 870.02 | 875.48 | 863.24 | 868.86 | 868.86 | 56,070,000 |
| 20 Dec 2023 | 883.43 | 885.43 | 867.45 | 867.71 | 867.71 | 66,010,000 |
| 19 Dec 2023 | 881.83 | 884.81 | 878.52 | 883.99 | 883.99 | 66,210,000 |
| 18 Dec 2023 | 882.90 | 888.18 | 877.30 | 879.57 | 879.57 | 78,780,000 |
| 15 Dec 2023 | 893.23 | 893.23 | 875.35 | 881.89 | 881.89 | 167,370,000 |
| 14 Dec 2023 | 913.10 | 917.78 | 895.16 | 897.16 | 897.16 | 114,470,000 |
| 13 Dec 2023 | 876.97 | 907.78 | 871.99 | 907.18 | 907.18 | 75,570,000 |
| 12 Dec 2023 | 879.63 | 879.63 | 869.94 | 875.92 | 875.92 | 55,010,000 |
| 11 Dec 2023 | 871.05 | 879.33 | 868.46 | 878.11 | 878.11 | 65,380,000 |
| 08 Dec 2023 | 877.66 | 879.44 | 869.28 | 874.02 | 874.02 | 57,320,000 |
| 07 Dec 2023 | 880.61 | 885.02 | 873.91 | 878.32 | 878.32 | 58,990,000 |
| 06 Dec 2023 | 869.40 | 879.49 | 869.40 | 879.33 | 879.33 | 70,210,000 |
| 05 Dec 2023 | 874.80 | 875.02 | 863.94 | 866.99 | 866.99 | 58,210,000 |
| 04 Dec 2023 | 870.59 | 880.29 | 868.02 | 874.77 | 874.77 | 60,830,000 |
| *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.