Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,105.13 -11.04 (-0.22%) Dow
38,259.12 -126.97 (-0.33%) Nasdaq
15,942.38 -40.70 (-0.25%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,301.34 -37.73 (-2.82%)
UBAM Global Equity APC USD (0P00015Q64)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 201.10 | - |
| 24 Apr 2024 | 202.32 | 202.32 | 202.32 | 202.32 | 202.32 | - |
| 23 Apr 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | - |
| 22 Apr 2024 | 199.24 | 199.24 | 199.24 | 199.24 | 199.24 | - |
| 19 Apr 2024 | 197.93 | 197.93 | 197.93 | 197.93 | 197.93 | - |
| 18 Apr 2024 | 200.28 | 200.28 | 200.28 | 200.28 | 200.28 | - |
| 17 Apr 2024 | 200.67 | 200.67 | 200.67 | 200.67 | 200.67 | - |
| 16 Apr 2024 | 201.88 | 201.88 | 201.88 | 201.88 | 201.88 | - |
| 15 Apr 2024 | 202.68 | 202.68 | 202.68 | 202.68 | 202.68 | - |
| 12 Apr 2024 | 205.02 | 205.02 | 205.02 | 205.02 | 205.02 | - |
| 11 Apr 2024 | 208.02 | 208.02 | 208.02 | 208.02 | 208.02 | - |
| 10 Apr 2024 | 207.32 | 207.32 | 207.32 | 207.32 | 207.32 | - |
| 09 Apr 2024 | 208.63 | 208.63 | 208.63 | 208.63 | 208.63 | - |
| 08 Apr 2024 | 208.93 | 208.93 | 208.93 | 208.93 | 208.93 | - |
| 05 Apr 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - |
| 04 Apr 2024 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | - |
| 03 Apr 2024 | 208.62 | 208.62 | 208.62 | 208.62 | 208.62 | - |
| 02 Apr 2024 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 209.49 | 209.49 | 209.49 | 209.49 | 209.49 | - |
| 27 Mar 2024 | 209.35 | 209.35 | 209.35 | 209.35 | 209.35 | - |
| 26 Mar 2024 | 208.74 | 208.74 | 208.74 | 208.74 | 208.74 | - |
| 25 Mar 2024 | 209.07 | 209.07 | 209.07 | 209.07 | 209.07 | - |
| 22 Mar 2024 | 209.86 | 209.86 | 209.86 | 209.86 | 209.86 | - |
| 21 Mar 2024 | 210.42 | 210.42 | 210.42 | 210.42 | 210.42 | - |
| 20 Mar 2024 | 208.84 | 208.84 | 208.84 | 208.84 | 208.84 | - |
| 19 Mar 2024 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | - |
| 18 Mar 2024 | 206.11 | 206.11 | 206.11 | 206.11 | 206.11 | - |
| 15 Mar 2024 | 204.49 | 204.49 | 204.49 | 204.49 | 204.49 | - |
| 14 Mar 2024 | 206.54 | 206.54 | 206.54 | 206.54 | 206.54 | - |
| 13 Mar 2024 | 206.77 | 206.77 | 206.77 | 206.77 | 206.77 | - |
| 12 Mar 2024 | 206.66 | 206.66 | 206.66 | 206.66 | 206.66 | - |
| 11 Mar 2024 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | - |
| 08 Mar 2024 | 205.26 | 205.26 | 205.26 | 205.26 | 205.26 | - |
| 07 Mar 2024 | 206.42 | 206.42 | 206.42 | 206.42 | 206.42 | - |
| 06 Mar 2024 | 203.82 | 203.82 | 203.82 | 203.82 | 203.82 | - |
| 05 Mar 2024 | 202.51 | 202.51 | 202.51 | 202.51 | 202.51 | - |
| 04 Mar 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
| 01 Mar 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 29 Feb 2024 | 203.07 | 203.07 | 203.07 | 203.07 | 203.07 | - |
| 28 Feb 2024 | 201.83 | 201.83 | 201.83 | 201.83 | 201.83 | - |
| 27 Feb 2024 | 202.36 | 202.36 | 202.36 | 202.36 | 202.36 | - |
| 26 Feb 2024 | 202.19 | 202.19 | 202.19 | 202.19 | 202.19 | - |
| 23 Feb 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | - |
| 22 Feb 2024 | 201.96 | 201.96 | 201.96 | 201.96 | 201.96 | - |
| 21 Feb 2024 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | - |
| 20 Feb 2024 | 196.77 | 196.77 | 196.77 | 196.77 | 196.77 | - |
| 16 Feb 2024 | 198.34 | 198.34 | 198.34 | 198.34 | 198.34 | - |
| 15 Feb 2024 | 198.42 | 198.42 | 198.42 | 198.42 | 198.42 | - |
| 14 Feb 2024 | 197.54 | 197.54 | 197.54 | 197.54 | 197.54 | - |
| 13 Feb 2024 | 195.17 | 195.17 | 195.17 | 195.17 | 195.17 | - |
| 12 Feb 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 198.59 | - |
| 09 Feb 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | - |
| 08 Feb 2024 | 196.99 | 196.99 | 196.99 | 196.99 | 196.99 | - |
| 07 Feb 2024 | 196.74 | 196.74 | 196.74 | 196.74 | 196.74 | - |
| 06 Feb 2024 | 195.24 | 195.24 | 195.24 | 195.24 | 195.24 | - |
| 05 Feb 2024 | 194.92 | 194.92 | 194.92 | 194.92 | 194.92 | - |
| 02 Feb 2024 | 195.23 | 195.23 | 195.23 | 195.23 | 195.23 | - |
| 01 Feb 2024 | 192.23 | 192.23 | 192.23 | 192.23 | 192.23 | - |
| 31 Jan 2024 | 189.97 | 189.97 | 189.97 | 189.97 | 189.97 | - |
| 30 Jan 2024 | 192.78 | 192.78 | 192.78 | 192.78 | 192.78 | - |
| 29 Jan 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | - |
| 26 Jan 2024 | 191.08 | 191.08 | 191.08 | 191.08 | 191.08 | - |
| 25 Jan 2024 | 190.53 | 190.53 | 190.53 | 190.53 | 190.53 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 187.43 | 187.43 | 187.43 | 187.43 | 187.43 | - |
| 22 Jan 2024 | 187.82 | 187.82 | 187.82 | 187.82 | 187.82 | - |
| 19 Jan 2024 | 187.21 | 187.21 | 187.21 | 187.21 | 187.21 | - |
| 18 Jan 2024 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | - |
| 17 Jan 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | - |
| 16 Jan 2024 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | - |
| 12 Jan 2024 | 185.63 | 185.63 | 185.63 | 185.63 | 185.63 | - |
| 11 Jan 2024 | 184.99 | 184.99 | 184.99 | 184.99 | 184.99 | - |
| 10 Jan 2024 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | - |
| 09 Jan 2024 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | - |
| 08 Jan 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 183.82 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 186.82 | 186.82 | 186.82 | 186.82 | 186.82 | - |
| 27 Dec 2023 | 186.73 | 186.73 | 186.73 | 186.73 | 186.73 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
| 21 Dec 2023 | 185.08 | 185.08 | 185.08 | 185.08 | 185.08 | - |
| 20 Dec 2023 | 183.51 | 183.51 | 183.51 | 183.51 | 183.51 | - |
| 19 Dec 2023 | 185.36 | 185.36 | 185.36 | 185.36 | 185.36 | - |
| 18 Dec 2023 | 183.77 | 183.77 | 183.77 | 183.77 | 183.77 | - |
| 15 Dec 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| 14 Dec 2023 | 183.16 | 183.16 | 183.16 | 183.16 | 183.16 | - |
| 13 Dec 2023 | 181.08 | 181.08 | 181.08 | 181.08 | 181.08 | - |
| 12 Dec 2023 | 179.47 | 179.47 | 179.47 | 179.47 | 179.47 | - |
| 11 Dec 2023 | 178.71 | 178.71 | 178.71 | 178.71 | 178.71 | - |
| 08 Dec 2023 | 178.31 | 178.31 | 178.31 | 178.31 | 178.31 | - |
| 07 Dec 2023 | 177.23 | 177.23 | 177.23 | 177.23 | 177.23 | - |
| 06 Dec 2023 | 176.37 | 176.37 | 176.37 | 176.37 | 176.37 | - |
| *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.