Singapore markets open in 2 hours 27 minutes
Straits Times Index
3,336.59 +13.21 (+0.40%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
67,934.72 +154.16 (+0.23%) CMC Crypto 200
1,466.80 +38.23 (+2.68%)
H2O Moderato FCP HUSD SRC (0P0001KVVH)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
| 29 May 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
| 28 May 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
| 24 May 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
| 23 May 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
| 22 May 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
| 21 May 2024 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | - |
| 16 May 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
| 15 May 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
| 14 May 2024 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | - |
| 13 May 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
| 10 May 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
| 06 May 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
| 03 May 2024 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | - |
| 02 May 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | - |
| 29 Apr 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 26 Apr 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 25 Apr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 24 Apr 2024 | 113.67 | 113.67 | 113.67 | 113.67 | 113.67 | - |
| 23 Apr 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
| 22 Apr 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
| 19 Apr 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
| 18 Apr 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| 17 Apr 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 16 Apr 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 15 Apr 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | - |
| 12 Apr 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
| 11 Apr 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
| 10 Apr 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
| 09 Apr 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
| 08 Apr 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | - |
| 05 Apr 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
| 04 Apr 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
| 03 Apr 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
| 02 Apr 2024 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 27 Mar 2024 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | - |
| 26 Mar 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
| 25 Mar 2024 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | - |
| 22 Mar 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
| 21 Mar 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 20 Mar 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
| 19 Mar 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
| 18 Mar 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
| 15 Mar 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
| 14 Mar 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
| 13 Mar 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
| 12 Mar 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
| 11 Mar 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
| 08 Mar 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
| 07 Mar 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | - |
| 06 Mar 2024 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | - |
| 05 Mar 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
| 04 Mar 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
| 28 Feb 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
| 27 Feb 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
| 26 Feb 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
| 23 Feb 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
| 22 Feb 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
| 21 Feb 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
| 20 Feb 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
| 16 Feb 2024 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
| 15 Feb 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
| 14 Feb 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| 13 Feb 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
| 12 Feb 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| 09 Feb 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
| 08 Feb 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
| 07 Feb 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
| 06 Feb 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| 05 Feb 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| 02 Feb 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
| 01 Feb 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
| 31 Jan 2024 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
| 30 Jan 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
| 29 Jan 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.39 | - |
| 26 Jan 2024 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | - |
| 25 Jan 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
| 24 Jan 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
| 23 Jan 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
| 22 Jan 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
| 19 Jan 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
| 18 Jan 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
| 17 Jan 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
| 16 Jan 2024 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | - |
| 12 Jan 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
| 11 Jan 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
| 10 Jan 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
| 09 Jan 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| *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.