Singapore markets close in 2 hours 57 minutes
Straits Times Index
3,324.80 +10.66 (+0.32%) Nikkei
39,193.94 +389.29 (+1.00%) Hang Seng
18,120.47 +92.76 (+0.51%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,983.28 -1,339.23 (-2.15%) CMC Crypto 200
1,267.55 +18.43 (+1.47%)
AQR Mgd Futures UCITS G USD (0P00016JSF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - |
| 21 Jun 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
| 20 Jun 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
| 18 Jun 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | - |
| 17 Jun 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 14 Jun 2024 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | - |
| 13 Jun 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
| 12 Jun 2024 | 131.14 | 131.14 | 131.14 | 131.14 | 131.14 | - |
| 11 Jun 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
| 10 Jun 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | - |
| 07 Jun 2024 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | - |
| 06 Jun 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
| 05 Jun 2024 | 131.59 | 131.59 | 131.59 | 131.59 | 131.59 | - |
| 04 Jun 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
| 03 Jun 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
| 31 May 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
| 30 May 2024 | 134.37 | 134.37 | 134.37 | 134.37 | 134.37 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
| 24 May 2024 | 133.47 | 133.47 | 133.47 | 133.47 | 133.47 | - |
| 23 May 2024 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | - |
| 22 May 2024 | 132.88 | 132.88 | 132.88 | 132.88 | 132.88 | - |
| 21 May 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | - |
| 16 May 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | - |
| 13 May 2024 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| 07 May 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 131.19 | 131.19 | 131.19 | 131.19 | 131.19 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
| 29 Apr 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
| 26 Apr 2024 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | - |
| 25 Apr 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 135.49 | - |
| 24 Apr 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| 23 Apr 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | - |
| 22 Apr 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 19 Apr 2024 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | - |
| 18 Apr 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | - |
| 17 Apr 2024 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
| 16 Apr 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 135.61 | - |
| 15 Apr 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
| 12 Apr 2024 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - |
| 11 Apr 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - |
| 10 Apr 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
| 09 Apr 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 08 Apr 2024 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | - |
| 05 Apr 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
| 04 Apr 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
| 03 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
| 27 Mar 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | - |
| 26 Mar 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
| 25 Mar 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
| 22 Mar 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
| 21 Mar 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
| 20 Mar 2024 | 131.16 | 131.16 | 131.16 | 131.16 | 131.16 | - |
| 19 Mar 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
| 14 Mar 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
| 13 Mar 2024 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | - |
| 12 Mar 2024 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | - |
| 11 Mar 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - |
| 08 Mar 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
| 07 Mar 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
| 06 Mar 2024 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | - |
| 05 Mar 2024 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | - |
| 04 Mar 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
| 01 Mar 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
| 29 Feb 2024 | 128.47 | 128.47 | 128.47 | 128.47 | 128.47 | - |
| 28 Feb 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
| 27 Feb 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
| 26 Feb 2024 | 129.53 | 129.53 | 129.53 | 129.53 | 129.53 | - |
| 23 Feb 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
| 22 Feb 2024 | 127.93 | 127.93 | 127.93 | 127.93 | 127.93 | - |
| 21 Feb 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
| 20 Feb 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
| 16 Feb 2024 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
| 15 Feb 2024 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
| 14 Feb 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - |
| 13 Feb 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
| 12 Feb 2024 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
| 05 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 02 Feb 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
| 01 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 31 Jan 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
| *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.