Singapore markets open in 6 hours 20 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,077.43 -214.12 (-0.33%) CMC Crypto 200
1,321.20 -39.13 (-2.88%)
Thematics Safety R/A USD (0P0001GZ1C)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | - |
| 18 Jun 2024 | 193.56 | 193.56 | 193.56 | 193.56 | 193.56 | - |
| 17 Jun 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | - |
| 14 Jun 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | - |
| 13 Jun 2024 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | - |
| 12 Jun 2024 | 193.87 | 193.87 | 193.87 | 193.87 | 193.87 | - |
| 11 Jun 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | - |
| 10 Jun 2024 | 192.13 | 192.13 | 192.13 | 192.13 | 192.13 | - |
| 07 Jun 2024 | 190.92 | 190.92 | 190.92 | 190.92 | 190.92 | - |
| 06 Jun 2024 | 190.71 | 190.71 | 190.71 | 190.71 | 190.71 | - |
| 05 Jun 2024 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
| 04 Jun 2024 | 187.94 | 187.94 | 187.94 | 187.94 | 187.94 | - |
| 03 Jun 2024 | 187.78 | 187.78 | 187.78 | 187.78 | 187.78 | - |
| 31 May 2024 | 187.16 | 187.16 | 187.16 | 187.16 | 187.16 | - |
| 30 May 2024 | 185.76 | 185.76 | 185.76 | 185.76 | 185.76 | - |
| 29 May 2024 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | - |
| 28 May 2024 | 189.82 | 189.82 | 189.82 | 189.82 | 189.82 | - |
| 24 May 2024 | 191.79 | 191.79 | 191.79 | 191.79 | 191.79 | - |
| 23 May 2024 | 189.74 | 189.74 | 189.74 | 189.74 | 189.74 | - |
| 22 May 2024 | 191.09 | 191.09 | 191.09 | 191.09 | 191.09 | - |
| 21 May 2024 | 192.06 | 192.06 | 192.06 | 192.06 | 192.06 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 191.84 | 191.84 | 191.84 | 191.84 | 191.84 | - |
| 16 May 2024 | 192.22 | 192.22 | 192.22 | 192.22 | 192.22 | - |
| 15 May 2024 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | - |
| 14 May 2024 | 190.27 | 190.27 | 190.27 | 190.27 | 190.27 | - |
| 13 May 2024 | 189.09 | 189.09 | 189.09 | 189.09 | 189.09 | - |
| 10 May 2024 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 187.13 | 187.13 | 187.13 | 187.13 | 187.13 | - |
| 07 May 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 188.84 | - |
| 06 May 2024 | 187.66 | 187.66 | 187.66 | 187.66 | 187.66 | - |
| 03 May 2024 | 185.85 | 185.85 | 185.85 | 185.85 | 185.85 | - |
| 02 May 2024 | 183.86 | 183.86 | 183.86 | 183.86 | 183.86 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 182.54 | 182.54 | 182.54 | 182.54 | 182.54 | - |
| 29 Apr 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | - |
| 26 Apr 2024 | 185.58 | 185.58 | 185.58 | 185.58 | 185.58 | - |
| 25 Apr 2024 | 185.13 | 185.13 | 185.13 | 185.13 | 185.13 | - |
| 24 Apr 2024 | 186.93 | 186.93 | 186.93 | 186.93 | 186.93 | - |
| 23 Apr 2024 | 186.53 | 186.53 | 186.53 | 186.53 | 186.53 | - |
| 22 Apr 2024 | 183.05 | 183.05 | 183.05 | 183.05 | 183.05 | - |
| 19 Apr 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | - |
| 18 Apr 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
| 17 Apr 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 183.04 | - |
| 16 Apr 2024 | 184.54 | 184.54 | 184.54 | 184.54 | 184.54 | - |
| 15 Apr 2024 | 185.21 | 185.21 | 185.21 | 185.21 | 185.21 | - |
| 12 Apr 2024 | 188.07 | 188.07 | 188.07 | 188.07 | 188.07 | - |
| 11 Apr 2024 | 190.91 | 190.91 | 190.91 | 190.91 | 190.91 | - |
| 10 Apr 2024 | 190.53 | 190.53 | 190.53 | 190.53 | 190.53 | - |
| 09 Apr 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
| 08 Apr 2024 | 193.52 | 193.52 | 193.52 | 193.52 | 193.52 | - |
| 05 Apr 2024 | 193.39 | 193.39 | 193.39 | 193.39 | 193.39 | - |
| 04 Apr 2024 | 191.18 | 191.18 | 191.18 | 191.18 | 191.18 | - |
| 03 Apr 2024 | 193.48 | 193.48 | 193.48 | 193.48 | 193.48 | - |
| 02 Apr 2024 | 192.71 | 192.71 | 192.71 | 192.71 | 192.71 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 195.64 | 195.64 | 195.64 | 195.64 | 195.64 | - |
| 27 Mar 2024 | 195.39 | 195.39 | 195.39 | 195.39 | 195.39 | - |
| 26 Mar 2024 | 194.09 | 194.09 | 194.09 | 194.09 | 194.09 | - |
| 25 Mar 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
| 22 Mar 2024 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | - |
| 21 Mar 2024 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | - |
| 20 Mar 2024 | 193.63 | 193.63 | 193.63 | 193.63 | 193.63 | - |
| 19 Mar 2024 | 192.34 | 192.34 | 192.34 | 192.34 | 192.34 | - |
| 18 Mar 2024 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - |
| 15 Mar 2024 | 190.63 | 190.63 | 190.63 | 190.63 | 190.63 | - |
| 14 Mar 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.93 | - |
| 13 Mar 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | - |
| 12 Mar 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
| 11 Mar 2024 | 192.97 | 192.97 | 192.97 | 192.97 | 192.97 | - |
| 08 Mar 2024 | 194.09 | 194.09 | 194.09 | 194.09 | 194.09 | - |
| 07 Mar 2024 | 195.26 | 195.26 | 195.26 | 195.26 | 195.26 | - |
| 06 Mar 2024 | 193.73 | 193.73 | 193.73 | 193.73 | 193.73 | - |
| 05 Mar 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| 04 Mar 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | - |
| 01 Mar 2024 | 194.07 | 194.07 | 194.07 | 194.07 | 194.07 | - |
| 29 Feb 2024 | 192.59 | 192.59 | 192.59 | 192.59 | 192.59 | - |
| 28 Feb 2024 | 191.06 | 191.06 | 191.06 | 191.06 | 191.06 | - |
| 27 Feb 2024 | 190.51 | 190.51 | 190.51 | 190.51 | 190.51 | - |
| 26 Feb 2024 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | - |
| 23 Feb 2024 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | - |
| 22 Feb 2024 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | - |
| 21 Feb 2024 | 183.66 | 183.66 | 183.66 | 183.66 | 183.66 | - |
| 20 Feb 2024 | 187.11 | 187.11 | 187.11 | 187.11 | 187.11 | - |
| 16 Feb 2024 | 188.76 | 188.76 | 188.76 | 188.76 | 188.76 | - |
| 15 Feb 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | - |
| 14 Feb 2024 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | - |
| 13 Feb 2024 | 186.56 | 186.56 | 186.56 | 186.56 | 186.56 | - |
| 12 Feb 2024 | 189.45 | 189.45 | 189.45 | 189.45 | 189.45 | - |
| 09 Feb 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | - |
| 08 Feb 2024 | 188.11 | 188.11 | 188.11 | 188.11 | 188.11 | - |
| 07 Feb 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
| 06 Feb 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
| 05 Feb 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | - |
| 02 Feb 2024 | 184.09 | 184.09 | 184.09 | 184.09 | 184.09 | - |
| 01 Feb 2024 | 183.29 | 183.29 | 183.29 | 183.29 | 183.29 | - |
| 31 Jan 2024 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | - |
| 30 Jan 2024 | 183.45 | 183.45 | 183.45 | 183.45 | 183.45 | - |
| *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.