Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,378.04 +4,441.32 (+6.64%) CMC Crypto 200
1,538.92 +50.37 (+3.38%)
Vontobel Smart Data Equity AN USD (0P0001BTVX)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 135.17 | 135.17 | 135.17 | 135.17 | 135.17 | - |
| 15 May 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
| 14 May 2024 | 133.41 | 133.41 | 133.41 | 133.41 | 133.41 | - |
| 13 May 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
| 10 May 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| 07 May 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| 06 May 2024 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | - |
| 03 May 2024 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
| 02 May 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
| 29 Apr 2024 | 130.04 | 130.04 | 130.04 | 130.04 | 130.04 | - |
| 26 Apr 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | - |
| 25 Apr 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
| 24 Apr 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
| 23 Apr 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
| 22 Apr 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
| 19 Apr 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
| 18 Apr 2024 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | - |
| 17 Apr 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
| 16 Apr 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
| 15 Apr 2024 | 129.71 | 129.71 | 129.71 | 129.71 | 129.71 | - |
| 12 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 11 Apr 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
| 10 Apr 2024 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | - |
| 09 Apr 2024 | 132.87 | 132.87 | 132.87 | 132.87 | 132.87 | - |
| 08 Apr 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
| 05 Apr 2024 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | - |
| 04 Apr 2024 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - |
| 03 Apr 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
| 02 Apr 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 27 Mar 2024 | 133.49 | 133.49 | 133.49 | 133.49 | 133.49 | - |
| 26 Mar 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| 25 Mar 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
| 22 Mar 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
| 21 Mar 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
| 20 Mar 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
| 19 Mar 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| 18 Mar 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
| 15 Mar 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
| 14 Mar 2024 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | - |
| 13 Mar 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 12 Mar 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
| 11 Mar 2024 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | - |
| 08 Mar 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 07 Mar 2024 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - |
| 06 Mar 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
| 05 Mar 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
| 04 Mar 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
| 01 Mar 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
| 29 Feb 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 28 Feb 2024 | 130.27 | 130.27 | 130.27 | 130.27 | 130.27 | - |
| 27 Feb 2024 | 130.71 | 130.71 | 130.71 | 130.71 | 130.71 | - |
| 26 Feb 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| 23 Feb 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
| 20 Feb 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
| 16 Feb 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
| 15 Feb 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
| 14 Feb 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
| 13 Feb 2024 | 126.61 | 126.61 | 126.61 | 126.61 | 126.61 | - |
| 12 Feb 2024 | 127.93 | 127.93 | 127.93 | 127.93 | 127.93 | - |
| 09 Feb 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
| 08 Feb 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
| 07 Feb 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
| 06 Feb 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
| 05 Feb 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
| 02 Feb 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
| 01 Feb 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
| 31 Jan 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
| 30 Jan 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
| 29 Jan 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
| 26 Jan 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | - |
| 23 Jan 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
| 22 Jan 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
| 19 Jan 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
| 18 Jan 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - |
| 17 Jan 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
| 16 Jan 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
| 12 Jan 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | - |
| 11 Jan 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
| 10 Jan 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| 09 Jan 2024 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | - |
| 08 Jan 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
| 28 Dec 2023 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 27 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.