Singapore markets close in 5 hours 2 minutes
Straits Times Index
3,342.71 +12.70 (+0.38%) Nikkei
38,851.69 +361.52 (+0.94%) Hang Seng
18,530.87 +105.91 (+0.57%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
71,049.04 +166.55 (+0.23%) CMC Crypto 200
1,524.12 +50.38 (+3.42%)
Barclays Roll Yield Commodities GI USD (0P00013NF8)
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 |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
| 30 May 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | - |
| 29 May 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
| 28 May 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
| 24 May 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - |
| 23 May 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
| 22 May 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
| 21 May 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
| 20 May 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| 17 May 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | - |
| 16 May 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
| 15 May 2024 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | - |
| 14 May 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
| 13 May 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| 10 May 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
| 09 May 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
| 08 May 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
| 07 May 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
| 02 May 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
| 29 Apr 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
| 26 Apr 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 25 Apr 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
| 24 Apr 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
| 23 Apr 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
| 22 Apr 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| 19 Apr 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
| 18 Apr 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
| 17 Apr 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
| 16 Apr 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
| 15 Apr 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
| 12 Apr 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
| 11 Apr 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | - |
| 10 Apr 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
| 09 Apr 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| 08 Apr 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| 05 Apr 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
| 04 Apr 2024 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | - |
| 03 Apr 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - |
| 02 Apr 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
| 27 Mar 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
| 26 Mar 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
| 25 Mar 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
| 22 Mar 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
| 21 Mar 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| 20 Mar 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
| 19 Mar 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
| 14 Mar 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
| 13 Mar 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
| 12 Mar 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
| 11 Mar 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | - |
| 08 Mar 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
| 07 Mar 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
| 06 Mar 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 05 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 04 Mar 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 01 Mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 29 Feb 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 28 Feb 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| 27 Feb 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
| 26 Feb 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 23 Feb 2024 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
| 22 Feb 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
| 21 Feb 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 20 Feb 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
| 16 Feb 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
| 15 Feb 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 14 Feb 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
| 13 Feb 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
| 12 Feb 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 09 Feb 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
| 08 Feb 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| 07 Feb 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
| 06 Feb 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 01 Feb 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| 31 Jan 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
| 30 Jan 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
| 29 Jan 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| 26 Jan 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
| 25 Jan 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
| 24 Jan 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
| 23 Jan 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 22 Jan 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 19 Jan 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
| 18 Jan 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
| 17 Jan 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
| 16 Jan 2024 | 100.58 | 100.58 | 100.58 | 100.58 | 100.58 | - |
| 12 Jan 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
| *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.