Singapore markets closed
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,291.34 +7.94 (+0.15%) Dow
38,711.29 +140.26 (+0.36%) Nasdaq
16,857.05 +28.38 (+0.17%) Bitcoin USD
70,878.20 +1,935.91 (+2.81%) CMC Crypto 200
1,504.88 +31.14 (+2.11%)
Harris Associates Global Eq R/A USD (0P00000JWH)
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 | 414.71 | 414.71 | 414.71 | 414.71 | 414.71 | - |
| 31 May 2024 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - |
| 30 May 2024 | 410.60 | 410.60 | 410.60 | 410.60 | 410.60 | - |
| 29 May 2024 | 408.95 | 408.95 | 408.95 | 408.95 | 408.95 | - |
| 28 May 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | - |
| 24 May 2024 | 416.90 | 416.90 | 416.90 | 416.90 | 416.90 | - |
| 23 May 2024 | 416.79 | 416.79 | 416.79 | 416.79 | 416.79 | - |
| 22 May 2024 | 420.71 | 420.71 | 420.71 | 420.71 | 420.71 | - |
| 21 May 2024 | 423.13 | 423.13 | 423.13 | 423.13 | 423.13 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 426.62 | 426.62 | 426.62 | 426.62 | 426.62 | - |
| 16 May 2024 | 426.80 | 426.80 | 426.80 | 426.80 | 426.80 | - |
| 15 May 2024 | 426.14 | 426.14 | 426.14 | 426.14 | 426.14 | - |
| 14 May 2024 | 423.95 | 423.95 | 423.95 | 423.95 | 423.95 | - |
| 13 May 2024 | 420.46 | 420.46 | 420.46 | 420.46 | 420.46 | - |
| 10 May 2024 | 420.07 | 420.07 | 420.07 | 420.07 | 420.07 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 415.58 | 415.58 | 415.58 | 415.58 | 415.58 | - |
| 07 May 2024 | 416.01 | 416.01 | 416.01 | 416.01 | 416.01 | - |
| 06 May 2024 | 412.95 | 412.95 | 412.95 | 412.95 | 412.95 | - |
| 03 May 2024 | 409.98 | 409.98 | 409.98 | 409.98 | 409.98 | - |
| 02 May 2024 | 406.28 | 406.28 | 406.28 | 406.28 | 406.28 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | - |
| 29 Apr 2024 | 411.31 | 411.31 | 411.31 | 411.31 | 411.31 | - |
| 26 Apr 2024 | 409.30 | 409.30 | 409.30 | 409.30 | 409.30 | - |
| 25 Apr 2024 | 405.06 | 405.06 | 405.06 | 405.06 | 405.06 | - |
| 24 Apr 2024 | 408.66 | 408.66 | 408.66 | 408.66 | 408.66 | - |
| 23 Apr 2024 | 409.27 | 409.27 | 409.27 | 409.27 | 409.27 | - |
| 22 Apr 2024 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | - |
| 19 Apr 2024 | 403.03 | 403.03 | 403.03 | 403.03 | 403.03 | - |
| 18 Apr 2024 | 402.05 | 402.05 | 402.05 | 402.05 | 402.05 | - |
| 17 Apr 2024 | 399.73 | 399.73 | 399.73 | 399.73 | 399.73 | - |
| 16 Apr 2024 | 399.91 | 399.91 | 399.91 | 399.91 | 399.91 | - |
| 15 Apr 2024 | 405.22 | 405.22 | 405.22 | 405.22 | 405.22 | - |
| 12 Apr 2024 | 407.25 | 407.25 | 407.25 | 407.25 | 407.25 | - |
| 11 Apr 2024 | 412.88 | 412.88 | 412.88 | 412.88 | 412.88 | - |
| 10 Apr 2024 | 414.04 | 414.04 | 414.04 | 414.04 | 414.04 | - |
| 09 Apr 2024 | 419.03 | 419.03 | 419.03 | 419.03 | 419.03 | - |
| 08 Apr 2024 | 419.02 | 419.02 | 419.02 | 419.02 | 419.02 | - |
| 05 Apr 2024 | 417.30 | 417.30 | 417.30 | 417.30 | 417.30 | - |
| 04 Apr 2024 | 418.45 | 418.45 | 418.45 | 418.45 | 418.45 | - |
| 03 Apr 2024 | 419.72 | 419.72 | 419.72 | 419.72 | 419.72 | - |
| 02 Apr 2024 | 417.98 | 417.98 | 417.98 | 417.98 | 417.98 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 422.26 | 422.26 | 422.26 | 422.26 | 422.26 | - |
| 27 Mar 2024 | 420.68 | 420.68 | 420.68 | 420.68 | 420.68 | - |
| 26 Mar 2024 | 417.03 | 417.03 | 417.03 | 417.03 | 417.03 | - |
| 25 Mar 2024 | 416.11 | 416.11 | 416.11 | 416.11 | 416.11 | - |
| 22 Mar 2024 | 416.58 | 416.58 | 416.58 | 416.58 | 416.58 | - |
| 21 Mar 2024 | 418.60 | 418.60 | 418.60 | 418.60 | 418.60 | - |
| 20 Mar 2024 | 414.85 | 414.85 | 414.85 | 414.85 | 414.85 | - |
| 19 Mar 2024 | 412.46 | 412.46 | 412.46 | 412.46 | 412.46 | - |
| 18 Mar 2024 | 412.73 | 412.73 | 412.73 | 412.73 | 412.73 | - |
| 15 Mar 2024 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | - |
| 14 Mar 2024 | 412.78 | 412.78 | 412.78 | 412.78 | 412.78 | - |
| 13 Mar 2024 | 415.01 | 415.01 | 415.01 | 415.01 | 415.01 | - |
| 12 Mar 2024 | 413.66 | 413.66 | 413.66 | 413.66 | 413.66 | - |
| 11 Mar 2024 | 411.79 | 411.79 | 411.79 | 411.79 | 411.79 | - |
| 08 Mar 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| 07 Mar 2024 | 408.74 | 408.74 | 408.74 | 408.74 | 408.74 | - |
| 06 Mar 2024 | 404.55 | 404.55 | 404.55 | 404.55 | 404.55 | - |
| 05 Mar 2024 | 403.37 | 403.37 | 403.37 | 403.37 | 403.37 | - |
| 04 Mar 2024 | 404.92 | 404.92 | 404.92 | 404.92 | 404.92 | - |
| 01 Mar 2024 | 407.87 | 407.87 | 407.87 | 407.87 | 407.87 | - |
| 29 Feb 2024 | 404.85 | 404.85 | 404.85 | 404.85 | 404.85 | - |
| 28 Feb 2024 | 403.88 | 403.88 | 403.88 | 403.88 | 403.88 | - |
| 27 Feb 2024 | 407.51 | 407.51 | 407.51 | 407.51 | 407.51 | - |
| 26 Feb 2024 | 405.41 | 405.41 | 405.41 | 405.41 | 405.41 | - |
| 23 Feb 2024 | 408.55 | 408.55 | 408.55 | 408.55 | 408.55 | - |
| 22 Feb 2024 | 408.96 | 408.96 | 408.96 | 408.96 | 408.96 | - |
| 21 Feb 2024 | 404.31 | 404.31 | 404.31 | 404.31 | 404.31 | - |
| 20 Feb 2024 | 403.41 | 403.41 | 403.41 | 403.41 | 403.41 | - |
| 16 Feb 2024 | 404.49 | 404.49 | 404.49 | 404.49 | 404.49 | - |
| 15 Feb 2024 | 402.95 | 402.95 | 402.95 | 402.95 | 402.95 | - |
| 14 Feb 2024 | 398.89 | 398.89 | 398.89 | 398.89 | 398.89 | - |
| 13 Feb 2024 | 394.15 | 394.15 | 394.15 | 394.15 | 394.15 | - |
| 12 Feb 2024 | 400.31 | 400.31 | 400.31 | 400.31 | 400.31 | - |
| 09 Feb 2024 | 397.22 | 397.22 | 397.22 | 397.22 | 397.22 | - |
| 08 Feb 2024 | 397.03 | 397.03 | 397.03 | 397.03 | 397.03 | - |
| 07 Feb 2024 | 397.31 | 397.31 | 397.31 | 397.31 | 397.31 | - |
| 06 Feb 2024 | 397.47 | 397.47 | 397.47 | 397.47 | 397.47 | - |
| 05 Feb 2024 | 393.44 | 393.44 | 393.44 | 393.44 | 393.44 | - |
| 02 Feb 2024 | 397.71 | 397.71 | 397.71 | 397.71 | 397.71 | - |
| 01 Feb 2024 | 398.44 | 398.44 | 398.44 | 398.44 | 398.44 | - |
| 31 Jan 2024 | 397.38 | 397.38 | 397.38 | 397.38 | 397.38 | - |
| 30 Jan 2024 | 402.47 | 402.47 | 402.47 | 402.47 | 402.47 | - |
| 29 Jan 2024 | 400.79 | 400.79 | 400.79 | 400.79 | 400.79 | - |
| 26 Jan 2024 | 401.20 | 401.20 | 401.20 | 401.20 | 401.20 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 396.91 | 396.91 | 396.91 | 396.91 | 396.91 | - |
| 23 Jan 2024 | 393.80 | 393.80 | 393.80 | 393.80 | 393.80 | - |
| 22 Jan 2024 | 392.36 | 392.36 | 392.36 | 392.36 | 392.36 | - |
| 19 Jan 2024 | 389.71 | 389.71 | 389.71 | 389.71 | 389.71 | - |
| 18 Jan 2024 | 387.42 | 387.42 | 387.42 | 387.42 | 387.42 | - |
| 17 Jan 2024 | 384.53 | 384.53 | 384.53 | 384.53 | 384.53 | - |
| 16 Jan 2024 | 389.98 | 389.98 | 389.98 | 389.98 | 389.98 | - |
| 12 Jan 2024 | 394.96 | 394.96 | 394.96 | 394.96 | 394.96 | - |
| 11 Jan 2024 | 394.90 | 394.90 | 394.90 | 394.90 | 394.90 | - |
| *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.