Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,342.35 +1,612.77 (+2.38%) CMC Crypto 200
1,400.57 +69.97 (+5.26%)
Dominion Global Trends Ecommerce I USD (0P00015LK4)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | - | - | - | - | - | - |
| 25 Jul 2024 | 200.13 | 200.13 | 200.13 | 200.13 | 200.13 | - |
| 24 Jul 2024 | 203.44 | 203.44 | 203.44 | 203.44 | 203.44 | - |
| 23 Jul 2024 | 209.02 | 209.02 | 209.02 | 209.02 | 209.02 | - |
| 22 Jul 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 208.95 | 208.95 | 208.95 | 208.95 | 208.95 | - |
| 17 Jul 2024 | 211.07 | 211.07 | 211.07 | 211.07 | 211.07 | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | 213.92 | 213.92 | 213.92 | 213.92 | 213.92 | - |
| 12 Jul 2024 | 213.89 | 213.89 | 213.89 | 213.89 | 213.89 | - |
| 11 Jul 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
| 10 Jul 2024 | 211.78 | 211.78 | 211.78 | 211.78 | 211.78 | - |
| 09 Jul 2024 | 210.81 | 210.81 | 210.81 | 210.81 | 210.81 | - |
| 08 Jul 2024 | 210.91 | 210.91 | 210.91 | 210.91 | 210.91 | - |
| 05 Jul 2024 | 211.62 | 211.62 | 211.62 | 211.62 | 211.62 | - |
| 03 Jul 2024 | 209.81 | 209.81 | 209.81 | 209.81 | 209.81 | - |
| 02 Jul 2024 | 209.02 | 209.02 | 209.02 | 209.02 | 209.02 | - |
| 01 Jul 2024 | 206.96 | 206.96 | 206.96 | 206.96 | 206.96 | - |
| 28 Jun 2024 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | - |
| 27 Jun 2024 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | - |
| 26 Jun 2024 | 206.78 | 206.78 | 206.78 | 206.78 | 206.78 | - |
| 25 Jun 2024 | 206.49 | 206.49 | 206.49 | 206.49 | 206.49 | - |
| 24 Jun 2024 | 205.43 | 205.43 | 205.43 | 205.43 | 205.43 | - |
| 21 Jun 2024 | 205.94 | 205.94 | 205.94 | 205.94 | 205.94 | - |
| 20 Jun 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
| 18 Jun 2024 | 206.71 | 206.71 | 206.71 | 206.71 | 206.71 | - |
| 17 Jun 2024 | 205.82 | 205.82 | 205.82 | 205.82 | 205.82 | - |
| 14 Jun 2024 | 205.08 | 205.08 | 205.08 | 205.08 | 205.08 | - |
| 13 Jun 2024 | 206.03 | 206.03 | 206.03 | 206.03 | 206.03 | - |
| 12 Jun 2024 | 208.09 | 208.09 | 208.09 | 208.09 | 208.09 | - |
| 11 Jun 2024 | 206.58 | 206.58 | 206.58 | 206.58 | 206.58 | - |
| 10 Jun 2024 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 208.13 | 208.13 | 208.13 | 208.13 | 208.13 | - |
| 05 Jun 2024 | 207.24 | 207.24 | 207.24 | 207.24 | 207.24 | - |
| 04 Jun 2024 | 204.38 | 204.38 | 204.38 | 204.38 | 204.38 | - |
| 03 Jun 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
| 31 May 2024 | 204.11 | 204.11 | 204.11 | 204.11 | 204.11 | - |
| 30 May 2024 | 203.64 | 203.64 | 203.64 | 203.64 | 203.64 | - |
| 29 May 2024 | 203.99 | 203.99 | 203.99 | 203.99 | 203.99 | - |
| 28 May 2024 | 205.59 | 205.59 | 205.59 | 205.59 | 205.59 | - |
| 24 May 2024 | 205.53 | 205.53 | 205.53 | 205.53 | 205.53 | - |
| 23 May 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
| 22 May 2024 | 205.78 | 205.78 | 205.78 | 205.78 | 205.78 | - |
| 21 May 2024 | 207.07 | 207.07 | 207.07 | 207.07 | 207.07 | - |
| 20 May 2024 | 207.51 | 207.51 | 207.51 | 207.51 | 207.51 | - |
| 17 May 2024 | 204.58 | 204.58 | 204.58 | 204.58 | 204.58 | - |
| 16 May 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | - |
| 15 May 2024 | 205.38 | 205.38 | 205.38 | 205.38 | 205.38 | - |
| 14 May 2024 | 203.07 | 203.07 | 203.07 | 203.07 | 203.07 | - |
| 13 May 2024 | 201.06 | 201.06 | 201.06 | 201.06 | 201.06 | - |
| 10 May 2024 | 201.55 | 201.55 | 201.55 | 201.55 | 201.55 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 198.77 | 198.77 | 198.77 | 198.77 | 198.77 | - |
| 07 May 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 194.11 | 194.11 | 194.11 | 194.11 | 194.11 | - |
| 02 May 2024 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 188.07 | 188.07 | 188.07 | 188.07 | 188.07 | - |
| 29 Apr 2024 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | - |
| 26 Apr 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
| 25 Apr 2024 | 189.07 | 189.07 | 189.07 | 189.07 | 189.07 | - |
| 24 Apr 2024 | 191.18 | 191.18 | 191.18 | 191.18 | 191.18 | - |
| 23 Apr 2024 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - |
| 22 Apr 2024 | 188.93 | 188.93 | 188.93 | 188.93 | 188.93 | - |
| 19 Apr 2024 | 187.29 | 187.29 | 187.29 | 187.29 | 187.29 | - |
| 18 Apr 2024 | 189.61 | 189.61 | 189.61 | 189.61 | 189.61 | - |
| 17 Apr 2024 | 190.64 | 190.64 | 190.64 | 190.64 | 190.64 | - |
| 16 Apr 2024 | 191.71 | 191.71 | 191.71 | 191.71 | 191.71 | - |
| 15 Apr 2024 | 192.61 | 192.61 | 192.61 | 192.61 | 192.61 | - |
| 12 Apr 2024 | 194.83 | 194.83 | 194.83 | 194.83 | 194.83 | - |
| 11 Apr 2024 | 197.74 | 197.74 | 197.74 | 197.74 | 197.74 | - |
| 10 Apr 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | - |
| 09 Apr 2024 | 199.15 | 199.15 | 199.15 | 199.15 | 199.15 | - |
| 08 Apr 2024 | 198.31 | 198.31 | 198.31 | 198.31 | 198.31 | - |
| 05 Apr 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
| 04 Apr 2024 | 196.16 | 196.16 | 196.16 | 196.16 | 196.16 | - |
| 03 Apr 2024 | 199.24 | 199.24 | 199.24 | 199.24 | 199.24 | - |
| 02 Apr 2024 | 197.77 | 197.77 | 197.77 | 197.77 | 197.77 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 199.17 | 199.17 | 199.17 | 199.17 | 199.17 | - |
| 27 Mar 2024 | 198.26 | 198.26 | 198.26 | 198.26 | 198.26 | - |
| 26 Mar 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | - |
| 25 Mar 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | - |
| 22 Mar 2024 | 197.88 | 197.88 | 197.88 | 197.88 | 197.88 | - |
| 21 Mar 2024 | 199.37 | 199.37 | 199.37 | 199.37 | 199.37 | - |
| 20 Mar 2024 | 197.33 | 197.33 | 197.33 | 197.33 | 197.33 | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | - |
| 15 Mar 2024 | 192.48 | 192.48 | 192.48 | 192.48 | 192.48 | - |
| 14 Mar 2024 | 194.73 | 194.73 | 194.73 | 194.73 | 194.73 | - |
| 13 Mar 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 195.14 | - |
| 12 Mar 2024 | 195.43 | 195.43 | 195.43 | 195.43 | 195.43 | - |
| 11 Mar 2024 | 193.53 | 193.53 | 193.53 | 193.53 | 193.53 | - |
| 08 Mar 2024 | 194.07 | 194.07 | 194.07 | 194.07 | 194.07 | - |
| 07 Mar 2024 | 194.79 | 194.79 | 194.79 | 194.79 | 194.79 | - |
| 06 Mar 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
| 05 Mar 2024 | 194.16 | 194.16 | 194.16 | 194.16 | 194.16 | - |
| *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.