Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,184.06 -3.64 (-0.07%) Dow
39,024.28 +140.02 (+0.36%) Nasdaq
16,286.19 -46.36 (-0.28%) Bitcoin USD
62,506.80 -704.33 (-1.11%) CMC Crypto 200
1,327.18 +32.51 (+2.51%)
Dominion Global Trends Ecommerce I USD (0P00015LK4)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 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 | - |
| 04 Mar 2024 | 196.27 | 196.27 | 196.27 | 196.27 | 196.27 | - |
| 01 Mar 2024 | 197.29 | 197.29 | 197.29 | 197.29 | 197.29 | - |
| 29 Feb 2024 | 195.65 | 195.65 | 195.65 | 195.65 | 195.65 | - |
| 28 Feb 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| 27 Feb 2024 | 197.11 | 197.11 | 197.11 | 197.11 | 197.11 | - |
| 26 Feb 2024 | 195.99 | 195.99 | 195.99 | 195.99 | 195.99 | - |
| 23 Feb 2024 | 196.31 | 196.31 | 196.31 | 196.31 | 196.31 | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
| 20 Feb 2024 | 192.77 | 192.77 | 192.77 | 192.77 | 192.77 | - |
| 16 Feb 2024 | 195.24 | 195.24 | 195.24 | 195.24 | 195.24 | - |
| 15 Feb 2024 | 196.97 | 196.97 | 196.97 | 196.97 | 196.97 | - |
| 14 Feb 2024 | 195.24 | 195.24 | 195.24 | 195.24 | 195.24 | - |
| 13 Feb 2024 | 192.28 | 192.28 | 192.28 | 192.28 | 192.28 | - |
| 12 Feb 2024 | 196.74 | 196.74 | 196.74 | 196.74 | 196.74 | - |
| 09 Feb 2024 | 196.06 | 196.06 | 196.06 | 196.06 | 196.06 | - |
| 08 Feb 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | - |
| 07 Feb 2024 | 192.16 | 192.16 | 192.16 | 192.16 | 192.16 | - |
| 06 Feb 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | - |
| 05 Feb 2024 | 189.81 | 189.81 | 189.81 | 189.81 | 189.81 | - |
| 02 Feb 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - |
| 01 Feb 2024 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | - |
| 31 Jan 2024 | 187.19 | 187.19 | 187.19 | 187.19 | 187.19 | - |
| 30 Jan 2024 | 189.91 | 189.91 | 189.91 | 189.91 | 189.91 | - |
| 29 Jan 2024 | 190.51 | 190.51 | 190.51 | 190.51 | 190.51 | - |
| 26 Jan 2024 | 188.91 | 188.91 | 188.91 | 188.91 | 188.91 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 188.18 | 188.18 | 188.18 | 188.18 | 188.18 | - |
| 23 Jan 2024 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | - |
| 22 Jan 2024 | 186.86 | 186.86 | 186.86 | 186.86 | 186.86 | - |
| 19 Jan 2024 | 185.82 | 185.82 | 185.82 | 185.82 | 185.82 | - |
| 18 Jan 2024 | 183.23 | 183.23 | 183.23 | 183.23 | 183.23 | - |
| 17 Jan 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | - |
| 16 Jan 2024 | 182.87 | 182.87 | 182.87 | 182.87 | 182.87 | - |
| 12 Jan 2024 | 185.08 | 185.08 | 185.08 | 185.08 | 185.08 | - |
| 11 Jan 2024 | 184.37 | 184.37 | 184.37 | 184.37 | 184.37 | - |
| 10 Jan 2024 | 184.27 | 184.27 | 184.27 | 184.27 | 184.27 | - |
| 09 Jan 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | - |
| 08 Jan 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | - |
| 28 Dec 2023 | 185.53 | 185.53 | 185.53 | 185.53 | 185.53 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
| 21 Dec 2023 | 183.61 | 183.61 | 183.61 | 183.61 | 183.61 | - |
| 20 Dec 2023 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | - |
| 19 Dec 2023 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
| 18 Dec 2023 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | - |
| 15 Dec 2023 | 178.71 | 178.71 | 178.71 | 178.71 | 178.71 | - |
| 14 Dec 2023 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
| *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.