Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,260.46 -46.55 (-0.88%) Dow
39,050.72 -620.32 (-1.56%) Nasdaq
16,697.74 -103.80 (-0.62%) Bitcoin USD
67,342.10 -2,204.98 (-3.17%) CMC Crypto 200
1,452.89 -49.77 (-3.31%)
BNP Paribas Funds Aqua (0P0001LIN1)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | - |
| 16 May 2024 | 139.33 | 139.33 | 139.33 | 139.33 | 139.33 | - |
| 15 May 2024 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | - |
| 14 May 2024 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | - |
| 13 May 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
| 10 May 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 07 May 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
| 06 May 2024 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | - |
| 03 May 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
| 02 May 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
| 29 Apr 2024 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | - |
| 26 Apr 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
| 25 Apr 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
| 24 Apr 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
| 23 Apr 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - |
| 22 Apr 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | - |
| 19 Apr 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
| 18 Apr 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
| 17 Apr 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | - |
| 16 Apr 2024 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | - |
| 15 Apr 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | - |
| 12 Apr 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
| 11 Apr 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
| 10 Apr 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
| 09 Apr 2024 | 135.17 | 135.17 | 135.17 | 135.17 | 135.17 | - |
| 08 Apr 2024 | 134.93 | 134.93 | 134.93 | 134.93 | 134.93 | - |
| 05 Apr 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
| 04 Apr 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
| 03 Apr 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
| 02 Apr 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 136.73 | 136.73 | 136.73 | 136.73 | 136.73 | - |
| 27 Mar 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | - |
| 26 Mar 2024 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | - |
| 25 Mar 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
| 22 Mar 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 21 Mar 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
| 20 Mar 2024 | 135.69 | 135.69 | 135.69 | 135.69 | 135.69 | - |
| 19 Mar 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | - |
| 18 Mar 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| 15 Mar 2024 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - |
| 14 Mar 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
| 13 Mar 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
| 12 Mar 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
| 11 Mar 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 08 Mar 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
| 07 Mar 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | - |
| 06 Mar 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
| 05 Mar 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
| 04 Mar 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| 01 Mar 2024 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | - |
| 29 Feb 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
| 28 Feb 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
| 27 Feb 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
| 26 Feb 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
| 23 Feb 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
| 22 Feb 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
| 21 Feb 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
| 20 Feb 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
| 16 Feb 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | - |
| 15 Feb 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | - |
| 14 Feb 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
| 13 Feb 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
| 12 Feb 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
| 09 Feb 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
| 08 Feb 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
| 07 Feb 2024 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | - |
| 06 Feb 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
| 05 Feb 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
| 02 Feb 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
| 01 Feb 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
| 31 Jan 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 30 Jan 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | - |
| 29 Jan 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
| 26 Jan 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
| 23 Jan 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
| 22 Jan 2024 | 125.41 | 125.41 | 125.41 | 125.41 | 125.41 | - |
| 19 Jan 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
| 18 Jan 2024 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
| 17 Jan 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
| 16 Jan 2024 | 124.39 | 124.39 | 124.39 | 124.39 | 124.39 | - |
| 12 Jan 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
| 11 Jan 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
| 10 Jan 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
| 09 Jan 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
| 08 Jan 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| *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.