Singapore markets close in 2 hours 7 minutes
Straits Times Index
3,319.10 +11.20 (+0.34%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,885.82 -309.78 (-1.61%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,595.99 -250.36 (-0.36%) CMC Crypto 200
1,511.00 +8.33 (+0.55%)
Loomis Sayles US Growth Eq I/A USD (0P000186RT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 317.33 | 317.33 | 317.33 | 317.33 | 317.33 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 315.35 | 315.35 | 315.35 | 315.35 | 315.35 | - |
| 16 May 2024 | 314.23 | 314.23 | 314.23 | 314.23 | 314.23 | - |
| 15 May 2024 | 314.31 | 314.31 | 314.31 | 314.31 | 314.31 | - |
| 14 May 2024 | 311.78 | 311.78 | 311.78 | 311.78 | 311.78 | - |
| 13 May 2024 | 309.73 | 309.73 | 309.73 | 309.73 | 309.73 | - |
| 10 May 2024 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 309.07 | 309.07 | 309.07 | 309.07 | 309.07 | - |
| 07 May 2024 | 310.24 | 310.24 | 310.24 | 310.24 | 310.24 | - |
| 06 May 2024 | 311.64 | 311.64 | 311.64 | 311.64 | 311.64 | - |
| 03 May 2024 | 307.27 | 307.27 | 307.27 | 307.27 | 307.27 | - |
| 02 May 2024 | 303.91 | 303.91 | 303.91 | 303.91 | 303.91 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 300.05 | 300.05 | 300.05 | 300.05 | 300.05 | - |
| 29 Apr 2024 | 305.88 | 305.88 | 305.88 | 305.88 | 305.88 | - |
| 26 Apr 2024 | 303.76 | 303.76 | 303.76 | 303.76 | 303.76 | - |
| 25 Apr 2024 | 298.96 | 298.96 | 298.96 | 298.96 | 298.96 | - |
| 24 Apr 2024 | 301.48 | 301.48 | 301.48 | 301.48 | 301.48 | - |
| 23 Apr 2024 | 301.92 | 301.92 | 301.92 | 301.92 | 301.92 | - |
| 22 Apr 2024 | 297.29 | 297.29 | 297.29 | 297.29 | 297.29 | - |
| 19 Apr 2024 | 295.07 | 295.07 | 295.07 | 295.07 | 295.07 | - |
| 18 Apr 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 17 Apr 2024 | 302.74 | 302.74 | 302.74 | 302.74 | 302.74 | - |
| 16 Apr 2024 | 305.31 | 305.31 | 305.31 | 305.31 | 305.31 | - |
| 15 Apr 2024 | 305.01 | 305.01 | 305.01 | 305.01 | 305.01 | - |
| 12 Apr 2024 | 311.06 | 311.06 | 311.06 | 311.06 | 311.06 | - |
| 11 Apr 2024 | 315.96 | 315.96 | 315.96 | 315.96 | 315.96 | - |
| 10 Apr 2024 | 313.03 | 313.03 | 313.03 | 313.03 | 313.03 | - |
| 09 Apr 2024 | 315.56 | 315.56 | 315.56 | 315.56 | 315.56 | - |
| 08 Apr 2024 | 315.37 | 315.37 | 315.37 | 315.37 | 315.37 | - |
| 05 Apr 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | - |
| 04 Apr 2024 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | - |
| 03 Apr 2024 | 315.53 | 315.53 | 315.53 | 315.53 | 315.53 | - |
| 02 Apr 2024 | 315.32 | 315.32 | 315.32 | 315.32 | 315.32 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | - |
| 27 Mar 2024 | 318.24 | 318.24 | 318.24 | 318.24 | 318.24 | - |
| 26 Mar 2024 | 318.47 | 318.47 | 318.47 | 318.47 | 318.47 | - |
| 25 Mar 2024 | 319.17 | 319.17 | 319.17 | 319.17 | 319.17 | - |
| 22 Mar 2024 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | - |
| 21 Mar 2024 | 319.62 | 319.62 | 319.62 | 319.62 | 319.62 | - |
| 20 Mar 2024 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | - |
| 19 Mar 2024 | 315.56 | 315.56 | 315.56 | 315.56 | 315.56 | - |
| 18 Mar 2024 | 314.85 | 314.85 | 314.85 | 314.85 | 314.85 | - |
| 15 Mar 2024 | 311.42 | 311.42 | 311.42 | 311.42 | 311.42 | - |
| 14 Mar 2024 | 313.88 | 313.88 | 313.88 | 313.88 | 313.88 | - |
| 13 Mar 2024 | 315.25 | 315.25 | 315.25 | 315.25 | 315.25 | - |
| 12 Mar 2024 | 316.52 | 316.52 | 316.52 | 316.52 | 316.52 | - |
| 11 Mar 2024 | 311.04 | 311.04 | 311.04 | 311.04 | 311.04 | - |
| 08 Mar 2024 | 312.31 | 312.31 | 312.31 | 312.31 | 312.31 | - |
| 07 Mar 2024 | 315.07 | 315.07 | 315.07 | 315.07 | 315.07 | - |
| 06 Mar 2024 | 310.09 | 310.09 | 310.09 | 310.09 | 310.09 | - |
| 05 Mar 2024 | 308.65 | 308.65 | 308.65 | 308.65 | 308.65 | - |
| 04 Mar 2024 | 313.58 | 313.58 | 313.58 | 313.58 | 313.58 | - |
| 01 Mar 2024 | 315.28 | 315.28 | 315.28 | 315.28 | 315.28 | - |
| 29 Feb 2024 | 311.62 | 311.62 | 311.62 | 311.62 | 311.62 | - |
| 28 Feb 2024 | 309.57 | 309.57 | 309.57 | 309.57 | 309.57 | - |
| 27 Feb 2024 | 309.98 | 309.98 | 309.98 | 309.98 | 309.98 | - |
| 26 Feb 2024 | 309.17 | 309.17 | 309.17 | 309.17 | 309.17 | - |
| 23 Feb 2024 | 309.26 | 309.26 | 309.26 | 309.26 | 309.26 | - |
| 22 Feb 2024 | 308.89 | 308.89 | 308.89 | 308.89 | 308.89 | - |
| 21 Feb 2024 | 300.16 | 300.16 | 300.16 | 300.16 | 300.16 | - |
| 20 Feb 2024 | 301.26 | 301.26 | 301.26 | 301.26 | 301.26 | - |
| 16 Feb 2024 | 304.98 | 304.98 | 304.98 | 304.98 | 304.98 | - |
| 15 Feb 2024 | 307.82 | 307.82 | 307.82 | 307.82 | 307.82 | - |
| 14 Feb 2024 | 305.99 | 305.99 | 305.99 | 305.99 | 305.99 | - |
| 13 Feb 2024 | 301.28 | 301.28 | 301.28 | 301.28 | 301.28 | - |
| 12 Feb 2024 | 306.18 | 306.18 | 306.18 | 306.18 | 306.18 | - |
| 09 Feb 2024 | 307.77 | 307.77 | 307.77 | 307.77 | 307.77 | - |
| 08 Feb 2024 | 305.01 | 305.01 | 305.01 | 305.01 | 305.01 | - |
| 07 Feb 2024 | 304.33 | 304.33 | 304.33 | 304.33 | 304.33 | - |
| 06 Feb 2024 | 300.59 | 300.59 | 300.59 | 300.59 | 300.59 | - |
| 05 Feb 2024 | 300.26 | 300.26 | 300.26 | 300.26 | 300.26 | - |
| 02 Feb 2024 | 301.31 | 301.31 | 301.31 | 301.31 | 301.31 | - |
| 01 Feb 2024 | 293.82 | 293.82 | 293.82 | 293.82 | 293.82 | - |
| 31 Jan 2024 | 290.82 | 290.82 | 290.82 | 290.82 | 290.82 | - |
| 30 Jan 2024 | 295.82 | 295.82 | 295.82 | 295.82 | 295.82 | - |
| 29 Jan 2024 | 296.76 | 296.76 | 296.76 | 296.76 | 296.76 | - |
| 26 Jan 2024 | 292.54 | 292.54 | 292.54 | 292.54 | 292.54 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
| 23 Jan 2024 | 290.40 | 290.40 | 290.40 | 290.40 | 290.40 | - |
| 22 Jan 2024 | 289.61 | 289.61 | 289.61 | 289.61 | 289.61 | - |
| 19 Jan 2024 | 289.56 | 289.56 | 289.56 | 289.56 | 289.56 | - |
| 18 Jan 2024 | 285.48 | 285.48 | 285.48 | 285.48 | 285.48 | - |
| 17 Jan 2024 | 282.18 | 282.18 | 282.18 | 282.18 | 282.18 | - |
| 16 Jan 2024 | 283.65 | 283.65 | 283.65 | 283.65 | 283.65 | - |
| 12 Jan 2024 | 285.07 | 285.07 | 285.07 | 285.07 | 285.07 | - |
| 11 Jan 2024 | 284.82 | 284.82 | 284.82 | 284.82 | 284.82 | - |
| 10 Jan 2024 | 284.29 | 284.29 | 284.29 | 284.29 | 284.29 | - |
| 09 Jan 2024 | 281.21 | 281.21 | 281.21 | 281.21 | 281.21 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - |
| *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.