Singapore markets open in 5 hours 36 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,070.46 +52.07 (+1.04%) Dow
38,267.13 +363.84 (+0.96%) Nasdaq
15,857.29 +251.80 (+1.61%) Bitcoin USD
59,139.30 +1,034.86 (+1.78%) CMC Crypto 200
1,276.39 +5.65 (+0.44%)
UBAM - Bell US Equity APC USD Cap (0P0001OM71)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 26 Apr 2024 | 100.47 | 100.47 | 100.47 | 100.47 | 100.47 | - |
| 25 Apr 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
| 24 Apr 2024 | 100.29 | 100.29 | 100.29 | 100.29 | 100.29 | - |
| 23 Apr 2024 | 100.11 | 100.11 | 100.11 | 100.11 | 100.11 | - |
| 22 Apr 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
| 19 Apr 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
| 18 Apr 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
| 17 Apr 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - |
| 16 Apr 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
| 15 Apr 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
| 12 Apr 2024 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | - |
| 11 Apr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 10 Apr 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
| 09 Apr 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
| 08 Apr 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
| 05 Apr 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| 04 Apr 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
| 03 Apr 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
| 02 Apr 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 27 Mar 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
| 26 Mar 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
| 25 Mar 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
| 22 Mar 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
| 21 Mar 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 20 Mar 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
| 19 Mar 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 18 Mar 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| 15 Mar 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
| 14 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 13 Mar 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 12 Mar 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
| 11 Mar 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| 08 Mar 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| 07 Mar 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
| 06 Mar 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
| 05 Mar 2024 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | - |
| 04 Mar 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
| 01 Mar 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| 29 Feb 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
| 28 Feb 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
| 27 Feb 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 26 Feb 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| 23 Feb 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
| 22 Feb 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| 21 Feb 2024 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | - |
| 20 Feb 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | - |
| 16 Feb 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
| 15 Feb 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
| 14 Feb 2024 | 100.91 | 100.91 | 100.91 | 100.91 | 100.91 | - |
| 13 Feb 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
| 12 Feb 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
| 09 Feb 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
| 08 Feb 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| 07 Feb 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 06 Feb 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
| 05 Feb 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
| 02 Feb 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| 01 Feb 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 99.78 | - |
| 31 Jan 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
| 30 Jan 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
| 29 Jan 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
| 26 Jan 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
| 23 Jan 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| 22 Jan 2024 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
| 19 Jan 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
| 18 Jan 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | - |
| 17 Jan 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| 16 Jan 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 97.45 | - |
| 12 Jan 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
| 11 Jan 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
| 10 Jan 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
| 09 Jan 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
| 08 Jan 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
| 28 Dec 2023 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
| 27 Dec 2023 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
| 21 Dec 2023 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | - |
| 20 Dec 2023 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
| 19 Dec 2023 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
| 18 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| 15 Dec 2023 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| 14 Dec 2023 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
| 13 Dec 2023 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
| 12 Dec 2023 | 95.46 | 95.46 | 95.46 | 95.46 | 95.46 | - |
| 11 Dec 2023 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
| 08 Dec 2023 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
| *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.