Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,424.33 -14.32 (-0.17%) Bitcoin USD
66,103.72 -238.34 (-0.36%) CMC Crypto 200
1,349.93 -23.91 (-1.74%)
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:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | - |
| 13 May 2024 | 209.16 | 209.16 | 209.16 | 209.16 | 209.16 | - |
| 10 May 2024 | 209.12 | 209.12 | 209.12 | 209.12 | 209.12 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 207.63 | 207.63 | 207.63 | 207.63 | 207.63 | - |
| 07 May 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
| 06 May 2024 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | - |
| 03 May 2024 | 203.45 | 203.45 | 203.45 | 203.45 | 203.45 | - |
| 02 May 2024 | 200.87 | 200.87 | 200.87 | 200.87 | 200.87 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 201.03 | 201.03 | 201.03 | 201.03 | 201.03 | - |
| 29 Apr 2024 | 203.89 | 203.89 | 203.89 | 203.89 | 203.89 | - |
| 26 Apr 2024 | 204.48 | 204.48 | 204.48 | 204.48 | 204.48 | - |
| 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 | - | - | - | - | - | - |
| *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.