Singapore markets open in 4 hours 50 minutes
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,618.42 +14.05 (+0.31%) Dow
36,353.67 +105.80 (+0.29%) Nasdaq
14,422.97 +19.00 (+0.13%) Bitcoin USD
40,540.01 -3,264.95 (-7.45%) CMC Crypto 200
839.83 -74.98 (-8.20%)
Baron Partners R6 (BPTUX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:05AM EST. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | - | - | - | - | - | - |
| 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 | - |
| 01 Dec 2023 | 157.22 | 157.22 | 157.22 | 157.22 | 157.22 | - |
| 30 Nov 2023 | 155.77 | 155.77 | 155.77 | 155.77 | 155.77 | - |
| 29 Nov 2023 | 156.53 | 156.53 | 156.53 | 156.53 | 156.53 | - |
| 28 Nov 2023 | 157.17 | 157.17 | 157.17 | 157.17 | 157.17 | - |
| 27 Nov 2023 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | - |
| 24 Nov 2023 | 155.01 | 155.01 | 155.01 | 155.01 | 155.01 | - |
| 22 Nov 2023 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
| 21 Nov 2023 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
| 20 Nov 2023 | 154.04 | 154.04 | 154.04 | 154.04 | 154.04 | - |
| 17 Nov 2023 | 153.18 | 153.18 | 153.18 | 153.18 | 153.18 | - |
| 16 Nov 2023 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | - |
| 15 Nov 2023 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 14 Nov 2023 | 153.56 | 153.56 | 153.56 | 153.56 | 153.56 | - |
| 13 Nov 2023 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
| 10 Nov 2023 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
| 09 Nov 2023 | 142.13 | 142.13 | 142.13 | 142.13 | 142.13 | - |
| 08 Nov 2023 | 146.04 | 146.04 | 146.04 | 146.04 | 146.04 | - |
| 07 Nov 2023 | 146.48 | 146.48 | 146.48 | 146.48 | 146.48 | - |
| 06 Nov 2023 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | - |
| 03 Nov 2023 | 145.75 | 145.75 | 145.75 | 145.75 | 145.75 | - |
| 02 Nov 2023 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 01 Nov 2023 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
| 31 Oct 2023 | 136.81 | 136.81 | 136.81 | 136.81 | 136.81 | - |
| 30 Oct 2023 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 27 Oct 2023 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - |
| 26 Oct 2023 | 136.59 | 136.59 | 136.59 | 136.59 | 136.59 | - |
| 25 Oct 2023 | 138.87 | 138.87 | 138.87 | 138.87 | 138.87 | - |
| 24 Oct 2023 | 141.87 | 141.87 | 141.87 | 141.87 | 141.87 | - |
| 23 Oct 2023 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | - |
| 20 Oct 2023 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
| 19 Oct 2023 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | - |
| 18 Oct 2023 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
| 17 Oct 2023 | 156.17 | 156.17 | 156.17 | 156.17 | 156.17 | - |
| 16 Oct 2023 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
| 13 Oct 2023 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | - |
| 12 Oct 2023 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | - |
| 11 Oct 2023 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | - |
| 10 Oct 2023 | 158.53 | 158.53 | 158.53 | 158.53 | 158.53 | - |
| 09 Oct 2023 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | - |
| 06 Oct 2023 | 156.07 | 156.07 | 156.07 | 156.07 | 156.07 | - |
| 05 Oct 2023 | 154.97 | 154.97 | 154.97 | 154.97 | 154.97 | - |
| 04 Oct 2023 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | - |
| 03 Oct 2023 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | - |
| 02 Oct 2023 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | - |
| 29 Sept 2023 | 153.31 | 153.31 | 153.31 | 153.31 | 153.31 | - |
| 28 Sept 2023 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | - |
| 27 Sept 2023 | 150.37 | 150.37 | 150.37 | 150.37 | 150.37 | - |
| 26 Sept 2023 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
| 25 Sept 2023 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | - |
| 22 Sept 2023 | 153.38 | 153.38 | 153.38 | 153.38 | 153.38 | - |
| 21 Sept 2023 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
| 20 Sept 2023 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
| 19 Sept 2023 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | - |
| 18 Sept 2023 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | - |
| 15 Sept 2023 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | - |
| 14 Sept 2023 | 165.29 | 165.29 | 165.29 | 165.29 | 165.29 | - |
| 13 Sept 2023 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | - |
| 12 Sept 2023 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | - |
| 11 Sept 2023 | 164.08 | 164.08 | 164.08 | 164.08 | 164.08 | - |
| 08 Sept 2023 | 156.91 | 156.91 | 156.91 | 156.91 | 156.91 | - |
| 07 Sept 2023 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - |
| 06 Sept 2023 | 158.34 | 158.34 | 158.34 | 158.34 | 158.34 | - |
| 05 Sept 2023 | 159.82 | 159.82 | 159.82 | 159.82 | 159.82 | - |
| 01 Sept 2023 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | - |
| 31 Aug 2023 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
| 30 Aug 2023 | 160.76 | 160.76 | 160.76 | 160.76 | 160.76 | - |
| 29 Aug 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 28 Aug 2023 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| 25 Aug 2023 | 152.37 | 152.37 | 152.37 | 152.37 | 152.37 | - |
| 24 Aug 2023 | 150.08 | 150.08 | 150.08 | 150.08 | 150.08 | - |
| 23 Aug 2023 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | - |
| 22 Aug 2023 | 150.64 | 150.64 | 150.64 | 150.64 | 150.64 | - |
| 21 Aug 2023 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | - |
| 18 Aug 2023 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | - |
| 17 Aug 2023 | 146.90 | 146.90 | 146.90 | 146.90 | 146.90 | - |
| 16 Aug 2023 | 151.13 | 151.13 | 151.13 | 151.13 | 151.13 | - |
| 15 Aug 2023 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | - |
| 14 Aug 2023 | 157.03 | 157.03 | 157.03 | 157.03 | 157.03 | - |
| 11 Aug 2023 | 157.93 | 157.93 | 157.93 | 157.93 | 157.93 | - |
| 10 Aug 2023 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | - |
| 09 Aug 2023 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | - |
| 08 Aug 2023 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
| 07 Aug 2023 | 161.29 | 161.29 | 161.29 | 161.29 | 161.29 | - |
| 04 Aug 2023 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
| 03 Aug 2023 | 162.97 | 162.97 | 162.97 | 162.97 | 162.97 | - |
| 02 Aug 2023 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
| 01 Aug 2023 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | - |
| 31 Jul 2023 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | - |
| 28 Jul 2023 | 168.43 | 168.43 | 168.43 | 168.43 | 168.43 | - |
| 27 Jul 2023 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | - |
| 26 Jul 2023 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | - |
| 25 Jul 2023 | 170.12 | 170.12 | 170.12 | 170.12 | 170.12 | - |
| 24 Jul 2023 | 171.58 | 171.58 | 171.58 | 171.58 | 171.58 | - |
| 21 Jul 2023 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | - |
| *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.