Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,221.39 -753.78 (-1.18%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Baron Partners R6 (BPTUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | - |
| 25 Apr 2024 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | - |
| 24 Apr 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
| 23 Apr 2024 | 137.03 | 137.03 | 137.03 | 137.03 | 137.03 | - |
| 22 Apr 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
| 19 Apr 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| 18 Apr 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 137.39 | - |
| 17 Apr 2024 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | - |
| 16 Apr 2024 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
| 15 Apr 2024 | 141.74 | 141.74 | 141.74 | 141.74 | 141.74 | - |
| 12 Apr 2024 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | - |
| 11 Apr 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
| 10 Apr 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
| 09 Apr 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
| 08 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 05 Apr 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
| 04 Apr 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
| 03 Apr 2024 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | - |
| 02 Apr 2024 | 146.29 | 146.29 | 146.29 | 146.29 | 146.29 | - |
| 01 Apr 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | - |
| 28 Mar 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
| 27 Mar 2024 | 152.11 | 152.11 | 152.11 | 152.11 | 152.11 | - |
| 26 Mar 2024 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | - |
| 25 Mar 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | - |
| 22 Mar 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| 21 Mar 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
| 20 Mar 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
| 19 Mar 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
| 18 Mar 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 15 Mar 2024 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | - |
| 14 Mar 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | - |
| 13 Mar 2024 | 147.17 | 147.17 | 147.17 | 147.17 | 147.17 | - |
| 12 Mar 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
| 11 Mar 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
| 08 Mar 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | - |
| 07 Mar 2024 | 149.29 | 149.29 | 149.29 | 149.29 | 149.29 | - |
| 06 Mar 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
| 05 Mar 2024 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | - |
| 04 Mar 2024 | 152.78 | 152.78 | 152.78 | 152.78 | 152.78 | - |
| 01 Mar 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | - |
| 29 Feb 2024 | 156.49 | 156.49 | 156.49 | 156.49 | 156.49 | - |
| 28 Feb 2024 | 156.29 | 156.29 | 156.29 | 156.29 | 156.29 | - |
| 27 Feb 2024 | 154.88 | 154.88 | 154.88 | 154.88 | 154.88 | - |
| 26 Feb 2024 | 154.31 | 154.31 | 154.31 | 154.31 | 154.31 | - |
| 23 Feb 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 22 Feb 2024 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | - |
| 21 Feb 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 20 Feb 2024 | 149.51 | 149.51 | 149.51 | 149.51 | 149.51 | - |
| 16 Feb 2024 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | - |
| 15 Feb 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
| 14 Feb 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
| 13 Feb 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | - |
| 12 Feb 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 09 Feb 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | - |
| 08 Feb 2024 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | - |
| 07 Feb 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| 06 Feb 2024 | 147.53 | 147.53 | 147.53 | 147.53 | 147.53 | - |
| 05 Feb 2024 | 145.99 | 145.99 | 145.99 | 145.99 | 145.99 | - |
| 02 Feb 2024 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | - |
| 01 Feb 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
| 31 Jan 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
| 30 Jan 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - |
| 29 Jan 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - |
| 26 Jan 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 25 Jan 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| 24 Jan 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
| 23 Jan 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 153.92 | - |
| 22 Jan 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | - |
| 19 Jan 2024 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | - |
| 18 Jan 2024 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - |
| 17 Jan 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
| 16 Jan 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
| 12 Jan 2024 | 155.61 | 155.61 | 155.61 | 155.61 | 155.61 | - |
| 11 Jan 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
| 10 Jan 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
| 09 Jan 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 159.88 | - |
| 08 Jan 2024 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | - |
| 05 Jan 2024 | 159.77 | 159.77 | 159.77 | 159.77 | 159.77 | - |
| 04 Jan 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
| 03 Jan 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| 02 Jan 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 165.09 | - |
| 29 Dec 2023 | 166.18 | 166.18 | 166.18 | 166.18 | 166.18 | - |
| 28 Dec 2023 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
| 27 Dec 2023 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
| 26 Dec 2023 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | - |
| 22 Dec 2023 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
| 21 Dec 2023 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | - |
| 20 Dec 2023 | 163.94 | 163.94 | 163.94 | 163.94 | 163.94 | - |
| 19 Dec 2023 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | - |
| 18 Dec 2023 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | - |
| 15 Dec 2023 | 166.92 | 166.92 | 166.92 | 166.92 | 166.92 | - |
| 14 Dec 2023 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
| 13 Dec 2023 | 163.27 | 163.27 | 163.27 | 163.27 | 163.27 | - |
| 12 Dec 2023 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
| 11 Dec 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 08 Dec 2023 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
| 07 Dec 2023 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
| 06 Dec 2023 | 156.33 | 156.33 | 156.33 | 156.33 | 156.33 | - |
| 05 Dec 2023 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | - |
| 04 Dec 2023 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | - |
| *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.