Singapore markets close in 3 hours 51 minutes
Straits Times Index
3,347.16 +8.22 (+0.25%) Nikkei
38,396.07 -441.39 (-1.14%) Hang Seng
18,505.56 +61.45 (+0.33%) FTSE 100
8,232.04 -30.71 (-0.37%) Bitcoin USD
71,047.92 +1,977.17 (+2.86%) CMC Crypto 200
1,482.34 +35.19 (+2.43%)
Harris Associates Global Eq I/A USD (0P00000JWF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 511.08 | 511.08 | 511.08 | 511.08 | 511.08 | - |
| 31 May 2024 | 508.92 | 508.92 | 508.92 | 508.92 | 508.92 | - |
| 30 May 2024 | 505.95 | 505.95 | 505.95 | 505.95 | 505.95 | - |
| 29 May 2024 | 503.90 | 503.90 | 503.90 | 503.90 | 503.90 | - |
| 28 May 2024 | 511.83 | 511.83 | 511.83 | 511.83 | 511.83 | - |
| 24 May 2024 | 513.62 | 513.62 | 513.62 | 513.62 | 513.62 | - |
| 23 May 2024 | 513.48 | 513.48 | 513.48 | 513.48 | 513.48 | - |
| 22 May 2024 | 518.29 | 518.29 | 518.29 | 518.29 | 518.29 | - |
| 21 May 2024 | 521.26 | 521.26 | 521.26 | 521.26 | 521.26 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 525.49 | 525.49 | 525.49 | 525.49 | 525.49 | - |
| 16 May 2024 | 525.70 | 525.70 | 525.70 | 525.70 | 525.70 | - |
| 15 May 2024 | 524.87 | 524.87 | 524.87 | 524.87 | 524.87 | - |
| 14 May 2024 | 522.15 | 522.15 | 522.15 | 522.15 | 522.15 | - |
| 13 May 2024 | 517.84 | 517.84 | 517.84 | 517.84 | 517.84 | - |
| 10 May 2024 | 517.32 | 517.32 | 517.32 | 517.32 | 517.32 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 511.76 | 511.76 | 511.76 | 511.76 | 511.76 | - |
| 07 May 2024 | 512.27 | 512.27 | 512.27 | 512.27 | 512.27 | - |
| 06 May 2024 | 508.48 | 508.48 | 508.48 | 508.48 | 508.48 | - |
| 03 May 2024 | 504.78 | 504.78 | 504.78 | 504.78 | 504.78 | - |
| 02 May 2024 | 500.22 | 500.22 | 500.22 | 500.22 | 500.22 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 496.76 | 496.76 | 496.76 | 496.76 | 496.76 | - |
| 29 Apr 2024 | 506.36 | 506.36 | 506.36 | 506.36 | 506.36 | - |
| 26 Apr 2024 | 503.84 | 503.84 | 503.84 | 503.84 | 503.84 | - |
| 25 Apr 2024 | 498.61 | 498.61 | 498.61 | 498.61 | 498.61 | - |
| 24 Apr 2024 | 503.03 | 503.03 | 503.03 | 503.03 | 503.03 | - |
| 23 Apr 2024 | 503.75 | 503.75 | 503.75 | 503.75 | 503.75 | - |
| 22 Apr 2024 | 498.98 | 498.98 | 498.98 | 498.98 | 498.98 | - |
| 19 Apr 2024 | 496.02 | 496.02 | 496.02 | 496.02 | 496.02 | - |
| 18 Apr 2024 | 494.81 | 494.81 | 494.81 | 494.81 | 494.81 | - |
| 17 Apr 2024 | 491.93 | 491.93 | 491.93 | 491.93 | 491.93 | - |
| 16 Apr 2024 | 492.14 | 492.14 | 492.14 | 492.14 | 492.14 | - |
| 15 Apr 2024 | 498.66 | 498.66 | 498.66 | 498.66 | 498.66 | - |
| 12 Apr 2024 | 501.11 | 501.11 | 501.11 | 501.11 | 501.11 | - |
| 11 Apr 2024 | 508.02 | 508.02 | 508.02 | 508.02 | 508.02 | - |
| 10 Apr 2024 | 509.44 | 509.44 | 509.44 | 509.44 | 509.44 | - |
| 09 Apr 2024 | 515.56 | 515.56 | 515.56 | 515.56 | 515.56 | - |
| 08 Apr 2024 | 515.53 | 515.53 | 515.53 | 515.53 | 515.53 | - |
| 05 Apr 2024 | 513.37 | 513.37 | 513.37 | 513.37 | 513.37 | - |
| 04 Apr 2024 | 514.77 | 514.77 | 514.77 | 514.77 | 514.77 | - |
| 03 Apr 2024 | 516.31 | 516.31 | 516.31 | 516.31 | 516.31 | - |
| 02 Apr 2024 | 514.17 | 514.17 | 514.17 | 514.17 | 514.17 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 519.40 | 519.40 | 519.40 | 519.40 | 519.40 | - |
| 27 Mar 2024 | 517.39 | 517.39 | 517.39 | 517.39 | 517.39 | - |
| 26 Mar 2024 | 512.88 | 512.88 | 512.88 | 512.88 | 512.88 | - |
| 25 Mar 2024 | 511.74 | 511.74 | 511.74 | 511.74 | 511.74 | - |
| 22 Mar 2024 | 512.27 | 512.27 | 512.27 | 512.27 | 512.27 | - |
| 21 Mar 2024 | 514.74 | 514.74 | 514.74 | 514.74 | 514.74 | - |
| 20 Mar 2024 | 510.11 | 510.11 | 510.11 | 510.11 | 510.11 | - |
| 19 Mar 2024 | 507.16 | 507.16 | 507.16 | 507.16 | 507.16 | - |
| 18 Mar 2024 | 507.48 | 507.48 | 507.48 | 507.48 | 507.48 | - |
| 15 Mar 2024 | 505.91 | 505.91 | 505.91 | 505.91 | 505.91 | - |
| 14 Mar 2024 | 507.48 | 507.48 | 507.48 | 507.48 | 507.48 | - |
| 13 Mar 2024 | 510.21 | 510.21 | 510.21 | 510.21 | 510.21 | - |
| 12 Mar 2024 | 508.53 | 508.53 | 508.53 | 508.53 | 508.53 | - |
| 11 Mar 2024 | 506.22 | 506.22 | 506.22 | 506.22 | 506.22 | - |
| 08 Mar 2024 | 503.97 | 503.97 | 503.97 | 503.97 | 503.97 | - |
| 07 Mar 2024 | 502.40 | 502.40 | 502.40 | 502.40 | 502.40 | - |
| 06 Mar 2024 | 497.24 | 497.24 | 497.24 | 497.24 | 497.24 | - |
| 05 Mar 2024 | 495.78 | 495.78 | 495.78 | 495.78 | 495.78 | - |
| 04 Mar 2024 | 497.67 | 497.67 | 497.67 | 497.67 | 497.67 | - |
| 01 Mar 2024 | 501.24 | 501.24 | 501.24 | 501.24 | 501.24 | - |
| 29 Feb 2024 | 497.52 | 497.52 | 497.52 | 497.52 | 497.52 | - |
| 28 Feb 2024 | 496.31 | 496.31 | 496.31 | 496.31 | 496.31 | - |
| 27 Feb 2024 | 500.76 | 500.76 | 500.76 | 500.76 | 500.76 | - |
| 26 Feb 2024 | 498.17 | 498.17 | 498.17 | 498.17 | 498.17 | - |
| 23 Feb 2024 | 501.98 | 501.98 | 501.98 | 501.98 | 501.98 | - |
| 22 Feb 2024 | 502.47 | 502.47 | 502.47 | 502.47 | 502.47 | - |
| 21 Feb 2024 | 496.74 | 496.74 | 496.74 | 496.74 | 496.74 | - |
| 20 Feb 2024 | 495.62 | 495.62 | 495.62 | 495.62 | 495.62 | - |
| 16 Feb 2024 | 496.88 | 496.88 | 496.88 | 496.88 | 496.88 | - |
| 15 Feb 2024 | 494.99 | 494.99 | 494.99 | 494.99 | 494.99 | - |
| 14 Feb 2024 | 489.98 | 489.98 | 489.98 | 489.98 | 489.98 | - |
| 13 Feb 2024 | 484.15 | 484.15 | 484.15 | 484.15 | 484.15 | - |
| 12 Feb 2024 | 491.69 | 491.69 | 491.69 | 491.69 | 491.69 | - |
| 09 Feb 2024 | 487.86 | 487.86 | 487.86 | 487.86 | 487.86 | - |
| 08 Feb 2024 | 487.61 | 487.61 | 487.61 | 487.61 | 487.61 | - |
| 07 Feb 2024 | 487.94 | 487.94 | 487.94 | 487.94 | 487.94 | - |
| 06 Feb 2024 | 488.12 | 488.12 | 488.12 | 488.12 | 488.12 | - |
| 05 Feb 2024 | 483.15 | 483.15 | 483.15 | 483.15 | 483.15 | - |
| 02 Feb 2024 | 488.35 | 488.35 | 488.35 | 488.35 | 488.35 | - |
| 01 Feb 2024 | 489.24 | 489.24 | 489.24 | 489.24 | 489.24 | - |
| 31 Jan 2024 | 487.92 | 487.92 | 487.92 | 487.92 | 487.92 | - |
| 30 Jan 2024 | 494.16 | 494.16 | 494.16 | 494.16 | 494.16 | - |
| 29 Jan 2024 | 492.08 | 492.08 | 492.08 | 492.08 | 492.08 | - |
| 26 Jan 2024 | 492.54 | 492.54 | 492.54 | 492.54 | 492.54 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 487.25 | 487.25 | 487.25 | 487.25 | 487.25 | - |
| 23 Jan 2024 | 483.41 | 483.41 | 483.41 | 483.41 | 483.41 | - |
| 22 Jan 2024 | 481.63 | 481.63 | 481.63 | 481.63 | 481.63 | - |
| 19 Jan 2024 | 478.34 | 478.34 | 478.34 | 478.34 | 478.34 | - |
| 18 Jan 2024 | 475.51 | 475.51 | 475.51 | 475.51 | 475.51 | - |
| 17 Jan 2024 | 471.94 | 471.94 | 471.94 | 471.94 | 471.94 | - |
| 16 Jan 2024 | 478.62 | 478.62 | 478.62 | 478.62 | 478.62 | - |
| 12 Jan 2024 | 484.67 | 484.67 | 484.67 | 484.67 | 484.67 | - |
| 11 Jan 2024 | 484.59 | 484.59 | 484.59 | 484.59 | 484.59 | - |
| *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.