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
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,886.71 +1,526.11 (+2.33%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
AI Climate Transition Glb Eq I USD (0P0001JMLV)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | - |
| 16 May 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 141.31 | - |
| 15 May 2024 | 140.83 | 140.83 | 140.83 | 140.83 | 140.83 | - |
| 14 May 2024 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | - |
| 13 May 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
| 07 May 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
| 06 May 2024 | 136.11 | 136.11 | 136.11 | 136.11 | 136.11 | - |
| 03 May 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
| 02 May 2024 | 132.69 | 132.69 | 132.69 | 132.69 | 132.69 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 29 Apr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 26 Apr 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
| 25 Apr 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
| 24 Apr 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
| 23 Apr 2024 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | - |
| 22 Apr 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
| 19 Apr 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 18 Apr 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
| 17 Apr 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 16 Apr 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
| 15 Apr 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 136.59 | - |
| 12 Apr 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
| 11 Apr 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
| 10 Apr 2024 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | - |
| 09 Apr 2024 | 137.94 | 137.94 | 137.94 | 137.94 | 137.94 | - |
| 08 Apr 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | - |
| 05 Apr 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
| 04 Apr 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
| 03 Apr 2024 | 138.17 | 138.17 | 138.17 | 138.17 | 138.17 | - |
| 02 Apr 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| 27 Mar 2024 | 139.33 | 139.33 | 139.33 | 139.33 | 139.33 | - |
| 26 Mar 2024 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
| 25 Mar 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
| 22 Mar 2024 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | - |
| 21 Mar 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
| 20 Mar 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | - |
| 19 Mar 2024 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | - |
| 18 Mar 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 15 Mar 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
| 14 Mar 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 138.43 | 138.43 | 138.43 | 138.43 | 138.43 | - |
| 11 Mar 2024 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | - |
| 08 Mar 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
| 07 Mar 2024 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
| 06 Mar 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
| 05 Mar 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 137.09 | - |
| 04 Mar 2024 | 138.01 | 138.01 | 138.01 | 138.01 | 138.01 | - |
| 01 Mar 2024 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
| 29 Feb 2024 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | - |
| 28 Feb 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | - |
| 27 Feb 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | - |
| 26 Feb 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | - |
| 23 Feb 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
| 22 Feb 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
| 21 Feb 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
| 20 Feb 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
| 16 Feb 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 15 Feb 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
| 14 Feb 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
| 13 Feb 2024 | 131.09 | 131.09 | 131.09 | 131.09 | 131.09 | - |
| 12 Feb 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
| 05 Feb 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
| 02 Feb 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
| 01 Feb 2024 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | - |
| 31 Jan 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | - |
| 30 Jan 2024 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | - |
| 29 Jan 2024 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
| 23 Jan 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
| 22 Jan 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
| 19 Jan 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
| 18 Jan 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
| 17 Jan 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
| 16 Jan 2024 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | - |
| 12 Jan 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 11 Jan 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - |
| 10 Jan 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
| 09 Jan 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
| 29 Dec 2023 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | - |
| 28 Dec 2023 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
| 27 Dec 2023 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
| 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.