Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,459.23 -10.07 (-0.18%) Dow
39,047.09 -65.07 (-0.17%) Nasdaq
17,734.60 +16.94 (+0.10%) Bitcoin USD
61,617.51 +67.78 (+0.11%) CMC Crypto 200
1,281.47 -2.32 (-0.18%)
(6343.T)
. Currency in USD
Add to watchlist
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 31,200 |
| 25 Jun 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 15,200 |
| 24 Jun 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 14,200 |
| 21 Jun 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 28,600 |
| 20 Jun 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 17,800 |
| 19 Jun 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 16,200 |
| 18 Jun 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 23,200 |
| 17 Jun 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 28,800 |
| 14 Jun 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 44,100 |
| 13 Jun 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 18,300 |
| 12 Jun 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 38,900 |
| 11 Jun 2024 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 43,800 |
| 10 Jun 2024 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 86,000 |
| 07 Jun 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 12,200 |
| 06 Jun 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 52,100 |
| 05 Jun 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 31,100 |
| 04 Jun 2024 | 113.00 | 113.00 | 110.00 | 112.00 | 112.00 | 70,500 |
| 03 Jun 2024 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 9,200 |
| 31 May 2024 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 23,100 |
| 30 May 2024 | 111.00 | 115.00 | 108.00 | 112.00 | 112.00 | 82,700 |
| 29 May 2024 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 26,900 |
| 28 May 2024 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 43,100 |
| 27 May 2024 | 110.00 | 114.00 | 109.00 | 111.00 | 111.00 | 105,100 |
| 24 May 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 80,300 |
| 23 May 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 15,800 |
| 22 May 2024 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 25,100 |
| 21 May 2024 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 92,100 |
| 20 May 2024 | 110.00 | 115.00 | 109.00 | 114.00 | 114.00 | 250,800 |
| 17 May 2024 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 17,500 |
| 16 May 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 10,700 |
| 15 May 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 6,700 |
| 14 May 2024 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 25,000 |
| 13 May 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 17,100 |
| 10 May 2024 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 95,100 |
| 09 May 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 9,500 |
| 08 May 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 10,700 |
| 07 May 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 8,100 |
| 02 May 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 15,200 |
| 01 May 2024 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 21,700 |
| 30 Apr 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 26,400 |
| 26 Apr 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 35,300 |
| 25 Apr 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 49,800 |
| 24 Apr 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 42,200 |
| 23 Apr 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 21,200 |
| 22 Apr 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 18,000 |
| 19 Apr 2024 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 108,400 |
| 18 Apr 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 8,300 |
| 17 Apr 2024 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | 47,800 |
| 16 Apr 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 24,400 |
| 15 Apr 2024 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 8,800 |
| 12 Apr 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 38,100 |
| 11 Apr 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 19,800 |
| 10 Apr 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 14,700 |
| 09 Apr 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 24,200 |
| 08 Apr 2024 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 37,200 |
| 05 Apr 2024 | 107.00 | 108.00 | 101.00 | 106.00 | 106.00 | 166,000 |
| 04 Apr 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 11,500 |
| 03 Apr 2024 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 21,500 |
| 02 Apr 2024 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | 30,600 |
| 01 Apr 2024 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 51,900 |
| 29 Mar 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 35,700 |
| 28 Mar 2024 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 25,700 |
| 28 Mar 2024 | 0.5 Dividend | |||||
| 27 Mar 2024 | 107.00 | 109.00 | 107.00 | 108.00 | 107.50 | 67,300 |
| 26 Mar 2024 | 108.00 | 110.00 | 106.00 | 106.00 | 105.51 | 73,200 |
| 25 Mar 2024 | 106.00 | 109.00 | 106.00 | 108.00 | 107.50 | 111,000 |
| 22 Mar 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 106.50 | 56,300 |
| 21 Mar 2024 | 106.00 | 106.00 | 104.00 | 106.00 | 105.51 | 42,000 |
| 19 Mar 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.51 | 14,600 |
| 18 Mar 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.51 | 29,300 |
| 15 Mar 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 103.52 | 17,000 |
| 14 Mar 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.51 | 3,100 |
| 13 Mar 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 104.51 | 7,400 |
| 12 Mar 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 103.52 | 12,700 |
| 11 Mar 2024 | 104.00 | 106.00 | 104.00 | 105.00 | 104.51 | 44,500 |
| 08 Mar 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 104.51 | 32,400 |
| 07 Mar 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 105.51 | 50,600 |
| 06 Mar 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 104.51 | 45,700 |
| 05 Mar 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 103.52 | 21,900 |
| 04 Mar 2024 | 104.00 | 107.00 | 103.00 | 106.00 | 105.51 | 120,000 |
| 01 Mar 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 103.52 | 17,900 |
| 29 Feb 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 102.52 | 41,000 |
| 28 Feb 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 102.52 | 27,300 |
| 27 Feb 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 103.52 | 13,000 |
| 26 Feb 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 101.53 | 17,700 |
| 22 Feb 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 101.53 | 19,700 |
| 21 Feb 2024 | 103.00 | 104.00 | 103.00 | 103.00 | 102.52 | 13,000 |
| 20 Feb 2024 | 104.00 | 104.00 | 103.00 | 103.00 | 102.52 | 17,700 |
| 19 Feb 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 103.52 | 16,200 |
| 16 Feb 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 102.52 | 39,600 |
| 15 Feb 2024 | 104.00 | 104.00 | 101.00 | 102.00 | 101.53 | 77,100 |
| 14 Feb 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.51 | 27,100 |
| 13 Feb 2024 | 105.00 | 106.00 | 104.00 | 105.00 | 104.51 | 42,800 |
| 09 Feb 2024 | 104.00 | 105.00 | 103.00 | 105.00 | 104.51 | 22,800 |
| 08 Feb 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 103.52 | 28,900 |
| 07 Feb 2024 | 105.00 | 105.00 | 104.00 | 105.00 | 104.51 | 19,500 |
| 06 Feb 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 103.52 | 8,700 |
| 05 Feb 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 103.52 | 30,500 |
| 02 Feb 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.51 | 13,900 |
| 01 Feb 2024 | 105.00 | 105.00 | 104.00 | 104.00 | 103.52 | 15,100 |
| *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.