Singapore markets close in 6 hours 49 minutes
Straits Times Index
3,337.95 +7.14 (+0.21%) Nikkei
38,596.55 -106.96 (-0.28%) Hang Seng
18,470.05 -6.75 (-0.04%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
70,820.98 -328.01 (-0.46%) CMC Crypto 200
1,477.50 -47.30 (-3.10%)
Barclays Roll Yield Commodities GC USD (0P0000XC1W)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 109.34 | - |
| 04 Jun 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
| 30 May 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
| 29 May 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
| 28 May 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | - |
| 24 May 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
| 23 May 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
| 22 May 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - |
| 21 May 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
| 20 May 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
| 17 May 2024 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
| 16 May 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
| 15 May 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
| 14 May 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
| 13 May 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
| 10 May 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
| 09 May 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
| 08 May 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
| 07 May 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
| 02 May 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | - |
| 29 Apr 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
| 26 Apr 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
| 25 Apr 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | - |
| 24 Apr 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
| 23 Apr 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
| 22 Apr 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 19 Apr 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
| 18 Apr 2024 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | - |
| 17 Apr 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
| 16 Apr 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
| 15 Apr 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
| 12 Apr 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
| 11 Apr 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
| 10 Apr 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| 09 Apr 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
| 08 Apr 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | - |
| 05 Apr 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 04 Apr 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| 03 Apr 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
| 02 Apr 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
| 27 Mar 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
| 26 Mar 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
| 25 Mar 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
| 22 Mar 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
| 21 Mar 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
| 20 Mar 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| 19 Mar 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
| 14 Mar 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
| 13 Mar 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
| 12 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 11 Mar 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
| 08 Mar 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| 07 Mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
| 06 Mar 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 05 Mar 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| 04 Mar 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
| 01 Mar 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| 29 Feb 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 28 Feb 2024 | 102.77 | 102.77 | 102.77 | 102.77 | 102.77 | - |
| 27 Feb 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 26 Feb 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| 23 Feb 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
| 22 Feb 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| 21 Feb 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
| 20 Feb 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
| 16 Feb 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 15 Feb 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 14 Feb 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| 13 Feb 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
| 12 Feb 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
| 09 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 08 Feb 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
| 07 Feb 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
| 06 Feb 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
| 01 Feb 2024 | 100.94 | 100.94 | 100.94 | 100.94 | 100.94 | - |
| 31 Jan 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
| 30 Jan 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
| 29 Jan 2024 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | - |
| 26 Jan 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| 25 Jan 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
| 24 Jan 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
| 23 Jan 2024 | 100.11 | 100.11 | 100.11 | 100.11 | 100.11 | - |
| 22 Jan 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| 19 Jan 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
| 18 Jan 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
| 17 Jan 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
| 16 Jan 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
| *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.