Singapore markets open in 2 hours 22 minutes
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,299.70 +25.19 (+0.59%) Dow
33,666.34 +116.07 (+0.35%) Nasdaq
13,201.28 +108.43 (+0.83%) Bitcoin USD
27,035.03 +727.70 (+2.77%) CMC Crypto 200
581.30 +16.50 (+2.92%)
Bitcoin Cash GBP (BCH-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 10:37PM UTC. Market open.
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 188.44 | 200.18 | 188.22 | 195.81 | 195.81 | 349,371,584 |
| 27 Sept 2023 | 172.21 | 176.74 | 171.94 | 176.38 | 176.38 | 139,780,738 |
| 26 Sept 2023 | 167.27 | 174.52 | 166.09 | 172.22 | 172.22 | 117,578,118 |
| 25 Sept 2023 | 170.08 | 171.43 | 167.09 | 167.28 | 167.28 | 85,440,202 |
| 24 Sept 2023 | 169.78 | 171.03 | 169.17 | 170.08 | 170.08 | 77,304,911 |
| 23 Sept 2023 | 169.74 | 170.84 | 167.52 | 169.78 | 169.78 | 108,617,803 |
| 22 Sept 2023 | 174.81 | 174.83 | 167.93 | 169.75 | 169.75 | 138,720,029 |
| 21 Sept 2023 | 176.79 | 178.15 | 171.51 | 174.82 | 174.82 | 178,197,623 |
| 20 Sept 2023 | 175.59 | 179.32 | 174.06 | 176.79 | 176.79 | 154,356,741 |
| 19 Sept 2023 | 169.24 | 181.09 | 168.44 | 175.58 | 175.58 | 217,678,519 |
| 18 Sept 2023 | 173.70 | 173.70 | 166.80 | 169.20 | 169.20 | 127,445,913 |
| 17 Sept 2023 | 175.38 | 179.87 | 172.40 | 173.72 | 173.72 | 155,403,952 |
| 16 Sept 2023 | 167.64 | 177.12 | 166.77 | 175.39 | 175.39 | 260,525,361 |
| 15 Sept 2023 | 160.03 | 169.21 | 159.59 | 167.65 | 167.65 | 196,030,054 |
| 14 Sept 2023 | 159.17 | 162.87 | 157.50 | 160.03 | 160.03 | 192,815,567 |
| 13 Sept 2023 | 147.04 | 167.01 | 147.04 | 159.17 | 159.17 | 274,504,458 |
| 12 Sept 2023 | 152.60 | 152.85 | 144.94 | 147.03 | 147.03 | 131,997,562 |
| 11 Sept 2023 | 154.92 | 154.92 | 150.22 | 152.60 | 152.60 | 105,971,433 |
| 10 Sept 2023 | 154.92 | 156.80 | 153.43 | 154.92 | 154.92 | 75,245,530 |
| 09 Sept 2023 | 154.99 | 157.41 | 153.15 | 154.92 | 154.92 | 125,111,767 |
| 08 Sept 2023 | 154.47 | 155.63 | 152.77 | 154.98 | 154.98 | 96,190,861 |
| 07 Sept 2023 | 152.77 | 155.85 | 152.55 | 154.46 | 154.46 | 95,726,638 |
| 06 Sept 2023 | 153.35 | 154.89 | 150.94 | 152.76 | 152.76 | 102,871,087 |
| 05 Sept 2023 | 155.94 | 157.63 | 151.31 | 153.35 | 153.35 | 124,725,488 |
| 04 Sept 2023 | 155.03 | 156.98 | 152.54 | 155.95 | 155.95 | 108,415,333 |
| 03 Sept 2023 | 158.61 | 159.72 | 152.51 | 154.99 | 154.99 | 128,923,728 |
| 02 Sept 2023 | 163.75 | 166.18 | 157.65 | 158.60 | 158.60 | 165,695,191 |
| 01 Sept 2023 | 169.89 | 174.96 | 161.28 | 163.75 | 163.75 | 282,750,051 |
| 31 Aug 2023 | 177.53 | 178.18 | 167.11 | 169.87 | 169.87 | 221,738,693 |
| 30 Aug 2023 | 150.99 | 179.50 | 150.06 | 177.42 | 177.42 | 375,044,279 |
| 29 Aug 2023 | 157.28 | 157.28 | 149.52 | 150.99 | 150.99 | 122,123,813 |
| 28 Aug 2023 | 151.14 | 158.94 | 151.08 | 157.29 | 157.29 | 106,387,391 |
| 27 Aug 2023 | 152.69 | 152.69 | 150.33 | 151.14 | 151.14 | 71,057,113 |
| 26 Aug 2023 | 154.41 | 154.41 | 150.49 | 152.69 | 152.69 | 111,223,518 |
| 25 Aug 2023 | 152.25 | 154.47 | 149.65 | 154.43 | 154.43 | 109,066,891 |
| 24 Aug 2023 | 145.11 | 153.96 | 145.07 | 152.24 | 152.24 | 136,227,070 |
| 23 Aug 2023 | 145.81 | 146.91 | 141.92 | 145.11 | 145.11 | 118,019,660 |
| 22 Aug 2023 | 148.26 | 151.99 | 144.29 | 145.83 | 145.83 | 142,469,482 |
| 21 Aug 2023 | 146.83 | 149.64 | 146.78 | 148.27 | 148.27 | 116,139,046 |
| 20 Aug 2023 | 147.08 | 150.19 | 145.55 | 146.83 | 146.83 | 146,771,749 |
| 19 Aug 2023 | 144.67 | 148.28 | 140.83 | 147.07 | 147.07 | 212,434,544 |
| 18 Aug 2023 | 163.38 | 165.68 | 136.04 | 144.70 | 144.70 | 311,584,268 |
| 17 Aug 2023 | 179.96 | 181.71 | 160.64 | 163.38 | 163.38 | 244,142,279 |
| 16 Aug 2023 | 181.40 | 186.00 | 179.90 | 179.95 | 179.95 | 244,975,915 |
| 15 Aug 2023 | 179.88 | 181.65 | 178.61 | 181.41 | 181.41 | 115,647,665 |
| 14 Aug 2023 | 180.07 | 181.79 | 178.16 | 179.89 | 179.89 | 103,002,366 |
| 13 Aug 2023 | 180.40 | 181.64 | 179.41 | 180.07 | 180.07 | 87,986,482 |
| 12 Aug 2023 | 183.11 | 183.45 | 179.29 | 180.39 | 180.39 | 144,024,485 |
| 11 Aug 2023 | 187.37 | 188.56 | 181.93 | 183.10 | 183.10 | 211,169,906 |
| 10 Aug 2023 | 187.89 | 187.89 | 184.71 | 187.37 | 187.37 | 455,070,756 |
| 09 Aug 2023 | 185.99 | 195.42 | 184.50 | 188.09 | 188.09 | 354,914,593 |
| 08 Aug 2023 | 174.58 | 189.87 | 171.86 | 186.00 | 186.00 | 560,239,091 |
| 07 Aug 2023 | 177.84 | 178.77 | 174.12 | 174.58 | 174.58 | 107,148,368 |
| 06 Aug 2023 | 178.20 | 178.88 | 175.34 | 177.84 | 177.84 | 121,628,632 |
| 05 Aug 2023 | 177.25 | 180.18 | 174.23 | 178.21 | 178.21 | 171,363,144 |
| 04 Aug 2023 | 180.03 | 181.81 | 176.86 | 177.27 | 177.27 | 177,720,348 |
| 03 Aug 2023 | 191.29 | 192.42 | 177.75 | 180.01 | 180.01 | 244,380,564 |
| 02 Aug 2023 | 193.41 | 193.64 | 187.94 | 191.30 | 191.30 | 199,970,006 |
| 01 Aug 2023 | 196.70 | 200.89 | 192.72 | 193.41 | 193.41 | 267,926,596 |
| 31 Jul 2023 | 188.43 | 198.32 | 187.86 | 196.70 | 196.70 | 311,095,101 |
| 30 Jul 2023 | 188.16 | 188.56 | 186.24 | 188.43 | 188.43 | 104,384,279 |
| 29 Jul 2023 | 191.27 | 191.65 | 188.09 | 188.21 | 188.21 | 103,659,892 |
| 28 Jul 2023 | 187.10 | 192.51 | 186.59 | 191.23 | 191.23 | 175,063,437 |
| 27 Jul 2023 | 184.22 | 188.40 | 181.96 | 187.10 | 187.10 | 186,965,123 |
| 26 Jul 2023 | 186.24 | 186.24 | 181.34 | 184.22 | 184.22 | 155,996,284 |
| 25 Jul 2023 | 194.25 | 196.46 | 184.54 | 186.24 | 186.24 | 210,890,721 |
| 24 Jul 2023 | 186.12 | 197.62 | 185.82 | 194.26 | 194.26 | 229,093,237 |
| 23 Jul 2023 | 191.52 | 192.61 | 185.65 | 186.10 | 186.10 | 126,197,892 |
| 22 Jul 2023 | 189.60 | 192.83 | 188.09 | 191.52 | 191.52 | 150,486,918 |
| 21 Jul 2023 | 188.88 | 191.51 | 187.46 | 189.60 | 189.60 | 240,836,788 |
| 20 Jul 2023 | 187.45 | 192.63 | 186.91 | 188.89 | 188.89 | 234,483,568 |
| 19 Jul 2023 | 185.41 | 189.64 | 177.97 | 187.50 | 187.50 | 313,858,266 |
| 18 Jul 2023 | 190.94 | 194.11 | 181.00 | 185.41 | 185.41 | 270,328,050 |
| 17 Jul 2023 | 193.55 | 198.87 | 190.90 | 190.93 | 190.93 | 290,047,408 |
| 16 Jul 2023 | 201.94 | 201.94 | 189.66 | 193.52 | 193.52 | 279,384,667 |
| 15 Jul 2023 | 208.93 | 211.32 | 196.62 | 201.97 | 201.97 | 442,436,900 |
| 14 Jul 2023 | 217.37 | 220.65 | 205.84 | 208.94 | 208.94 | 664,546,639 |
| 13 Jul 2023 | 211.87 | 223.53 | 211.07 | 217.38 | 217.38 | 495,748,391 |
| 12 Jul 2023 | 213.46 | 214.86 | 210.43 | 211.87 | 211.87 | 258,629,269 |
| 11 Jul 2023 | 206.86 | 222.39 | 203.90 | 213.45 | 213.45 | 588,295,974 |
| 10 Jul 2023 | 211.81 | 216.47 | 205.60 | 206.85 | 206.85 | 311,683,818 |
| 09 Jul 2023 | 216.84 | 219.74 | 204.81 | 211.80 | 211.80 | 366,786,375 |
| 08 Jul 2023 | 217.65 | 224.98 | 215.71 | 216.86 | 216.86 | 574,104,469 |
| 07 Jul 2023 | 214.01 | 236.71 | 211.63 | 217.61 | 217.61 | 1,144,501,259 |
| 06 Jul 2023 | 214.26 | 218.62 | 196.69 | 214.05 | 214.05 | 762,365,462 |
| 05 Jul 2023 | 227.81 | 229.40 | 213.96 | 214.21 | 214.21 | 453,320,264 |
| 04 Jul 2023 | 235.40 | 237.08 | 221.88 | 227.47 | 227.47 | 614,246,631 |
| 03 Jul 2023 | 228.87 | 239.61 | 212.61 | 235.40 | 235.40 | 1,137,853,288 |
| 02 Jul 2023 | 240.04 | 242.37 | 223.26 | 228.84 | 228.84 | 966,648,433 |
| 01 Jul 2023 | 200.94 | 256.46 | 200.69 | 240.04 | 240.04 | 2,570,471,705 |
| 30 Jun 2023 | 178.27 | 200.98 | 177.83 | 200.94 | 200.94 | 857,816,900 |
| 29 Jun 2023 | 180.55 | 184.62 | 174.84 | 178.28 | 178.28 | 809,073,230 |
| 28 Jun 2023 | 175.83 | 185.97 | 171.22 | 180.60 | 180.60 | 937,166,489 |
| 27 Jun 2023 | 153.44 | 179.60 | 148.70 | 175.82 | 175.82 | 1,125,866,939 |
| 26 Jun 2023 | 168.03 | 170.63 | 147.63 | 153.51 | 153.51 | 825,223,208 |
| 25 Jun 2023 | 142.95 | 169.28 | 141.72 | 168.10 | 168.10 | 1,195,195,085 |
| 24 Jun 2023 | 105.09 | 150.18 | 104.91 | 142.95 | 142.95 | 883,991,267 |
| 23 Jun 2023 | 106.48 | 114.88 | 101.99 | 105.10 | 105.10 | 300,445,339 |
| 22 Jun 2023 | 86.08 | 108.55 | 86.10 | 106.50 | 106.50 | 434,915,412 |
| 21 Jun 2023 | 83.41 | 86.50 | 82.85 | 86.08 | 86.08 | 60,792,781 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
