Singapore markets close in 5 hours 47 minutes
Straits Times Index
3,330.31 +0.22 (+0.01%) Nikkei
38,789.52 -65.85 (-0.17%) Hang Seng
18,556.82 -264.34 (-1.40%) FTSE 100
8,254.18 -63.41 (-0.76%) Bitcoin USD
68,707.12 +332.75 (+0.49%) CMC Crypto 200
1,449.44 -47.02 (-3.14%)
Pacer US Cash Cows 100 ETF (COWZ)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 55.19 | 55.29 | 54.80 | 54.96 | 54.96 | 1,944,600 |
| 24 May 2024 | 54.94 | 55.13 | 54.88 | 55.05 | 55.05 | 1,380,600 |
| 23 May 2024 | 55.33 | 55.33 | 54.63 | 54.71 | 54.71 | 1,940,700 |
| 22 May 2024 | 55.60 | 55.60 | 54.98 | 55.13 | 55.13 | 1,696,100 |
| 21 May 2024 | 55.83 | 55.88 | 55.55 | 55.70 | 55.70 | 1,594,600 |
| 20 May 2024 | 56.10 | 56.15 | 55.78 | 55.89 | 55.89 | 1,871,400 |
| 17 May 2024 | 55.98 | 56.07 | 55.84 | 56.06 | 56.06 | 1,767,000 |
| 16 May 2024 | 56.23 | 56.25 | 55.90 | 55.91 | 55.91 | 1,785,700 |
| 15 May 2024 | 56.20 | 56.27 | 55.85 | 56.23 | 56.23 | 1,785,000 |
| 14 May 2024 | 55.88 | 56.02 | 55.69 | 55.91 | 55.91 | 1,722,700 |
| 13 May 2024 | 56.00 | 56.19 | 55.71 | 55.74 | 55.74 | 1,942,100 |
| 10 May 2024 | 55.99 | 56.09 | 55.65 | 55.78 | 55.78 | 1,314,100 |
| 09 May 2024 | 55.27 | 55.84 | 55.22 | 55.84 | 55.84 | 2,021,800 |
| 08 May 2024 | 54.97 | 55.32 | 54.90 | 55.17 | 55.17 | 2,861,000 |
| 07 May 2024 | 55.19 | 55.45 | 55.09 | 55.12 | 55.12 | 13,834,900 |
| 06 May 2024 | 55.11 | 55.33 | 55.01 | 55.15 | 55.15 | 2,035,000 |
| 03 May 2024 | 55.03 | 55.19 | 54.56 | 54.78 | 54.78 | 2,302,400 |
| 02 May 2024 | 54.58 | 54.72 | 54.08 | 54.59 | 54.59 | 2,163,900 |
| 01 May 2024 | 54.56 | 54.95 | 54.08 | 54.23 | 54.23 | 2,620,700 |
| 30 Apr 2024 | 55.84 | 55.84 | 54.83 | 54.84 | 54.84 | 2,281,900 |
| 29 Apr 2024 | 55.71 | 56.08 | 55.60 | 56.08 | 56.08 | 1,446,600 |
| 26 Apr 2024 | 55.52 | 55.74 | 55.35 | 55.55 | 55.55 | 1,793,900 |
| 25 Apr 2024 | 55.21 | 55.49 | 54.81 | 55.39 | 55.39 | 2,036,000 |
| 24 Apr 2024 | 55.59 | 55.74 | 55.29 | 55.57 | 55.57 | 2,058,700 |
| 23 Apr 2024 | 55.29 | 55.74 | 55.11 | 55.64 | 55.64 | 2,088,300 |
| 22 Apr 2024 | 55.25 | 55.72 | 54.85 | 55.37 | 55.37 | 1,867,800 |
| 19 Apr 2024 | 54.81 | 55.33 | 54.80 | 55.16 | 55.16 | 1,934,800 |
| 18 Apr 2024 | 55.22 | 55.33 | 54.63 | 54.84 | 54.84 | 1,897,200 |
| 17 Apr 2024 | 55.41 | 55.54 | 54.81 | 54.98 | 54.98 | 1,846,600 |
| 16 Apr 2024 | 55.33 | 55.46 | 54.80 | 55.16 | 55.16 | 2,375,100 |
| 15 Apr 2024 | 56.47 | 56.61 | 55.38 | 55.52 | 55.52 | 1,896,400 |
| 12 Apr 2024 | 56.92 | 56.98 | 55.92 | 56.06 | 56.06 | 3,129,700 |
| 11 Apr 2024 | 57.18 | 57.20 | 56.61 | 56.96 | 56.96 | 1,939,300 |
| 10 Apr 2024 | 57.12 | 57.38 | 56.78 | 57.03 | 57.03 | 2,925,800 |
| 09 Apr 2024 | 57.93 | 57.98 | 57.28 | 57.75 | 57.75 | 2,476,300 |
| 08 Apr 2024 | 57.88 | 57.98 | 57.65 | 57.70 | 57.70 | 1,864,300 |
| 05 Apr 2024 | 57.53 | 58.01 | 57.39 | 57.88 | 57.88 | 2,287,800 |
| 04 Apr 2024 | 58.40 | 58.48 | 57.31 | 57.44 | 57.44 | 2,433,400 |
| 03 Apr 2024 | 57.70 | 58.06 | 57.70 | 57.99 | 57.99 | 2,189,900 |
| 02 Apr 2024 | 57.83 | 57.84 | 57.38 | 57.73 | 57.73 | 9,326,200 |
| 01 Apr 2024 | 58.20 | 58.27 | 57.82 | 58.09 | 58.09 | 4,903,600 |
| 28 Mar 2024 | 57.90 | 58.22 | 57.82 | 58.11 | 58.11 | 2,479,800 |
| 27 Mar 2024 | 57.13 | 57.75 | 57.13 | 57.75 | 57.75 | 1,966,200 |
| 26 Mar 2024 | 57.37 | 57.45 | 56.94 | 56.96 | 56.96 | 2,015,800 |
| 25 Mar 2024 | 57.21 | 57.56 | 57.17 | 57.20 | 57.20 | 1,686,600 |
| 22 Mar 2024 | 57.31 | 57.41 | 57.06 | 57.11 | 57.11 | 1,548,400 |
| 21 Mar 2024 | 57.23 | 57.47 | 57.08 | 57.38 | 57.38 | 2,564,900 |
| 21 Mar 2024 | 0.244 Dividend | |||||
| 20 Mar 2024 | 56.59 | 57.31 | 56.47 | 57.19 | 56.95 | 2,154,800 |
| 19 Mar 2024 | 56.11 | 56.65 | 56.06 | 56.63 | 56.39 | 1,757,500 |
| 18 Mar 2024 | 56.21 | 56.27 | 55.76 | 56.08 | 55.84 | 2,073,800 |
| 15 Mar 2024 | 55.89 | 56.24 | 55.71 | 56.07 | 55.83 | 1,726,200 |
| 14 Mar 2024 | 56.16 | 56.31 | 55.57 | 55.89 | 55.65 | 1,583,700 |
| 13 Mar 2024 | 55.79 | 56.33 | 55.79 | 56.15 | 55.91 | 2,294,200 |
| 12 Mar 2024 | 55.49 | 55.69 | 55.15 | 55.56 | 55.32 | 1,478,800 |
| 11 Mar 2024 | 55.10 | 55.31 | 54.79 | 55.31 | 55.07 | 1,886,800 |
| 08 Mar 2024 | 55.33 | 55.47 | 55.03 | 55.20 | 54.96 | 3,016,300 |
| 07 Mar 2024 | 54.86 | 55.27 | 54.86 | 55.18 | 54.94 | 7,274,600 |
| 06 Mar 2024 | 54.70 | 54.88 | 54.51 | 54.64 | 54.41 | 1,766,400 |
| 05 Mar 2024 | 54.21 | 54.68 | 54.14 | 54.32 | 54.09 | 1,745,000 |
| 04 Mar 2024 | 54.60 | 54.78 | 54.34 | 54.36 | 54.13 | 1,662,400 |
| 01 Mar 2024 | 54.26 | 54.54 | 54.10 | 54.54 | 54.31 | 2,128,600 |
| 29 Feb 2024 | 53.92 | 54.09 | 53.74 | 53.96 | 53.73 | 1,883,400 |
| 28 Feb 2024 | 53.76 | 53.96 | 53.59 | 53.70 | 53.47 | 1,757,200 |
| 27 Feb 2024 | 53.85 | 53.94 | 53.63 | 53.78 | 53.55 | 1,951,400 |
| 26 Feb 2024 | 53.65 | 53.91 | 53.46 | 53.66 | 53.43 | 1,782,000 |
| 23 Feb 2024 | 53.44 | 53.68 | 53.29 | 53.60 | 53.37 | 1,699,800 |
| 22 Feb 2024 | 53.10 | 53.60 | 52.93 | 53.49 | 53.26 | 1,603,200 |
| 21 Feb 2024 | 52.61 | 53.00 | 52.55 | 53.00 | 52.77 | 1,941,800 |
| 20 Feb 2024 | 52.45 | 52.69 | 52.37 | 52.50 | 52.28 | 1,846,700 |
| 16 Feb 2024 | 52.96 | 53.20 | 52.79 | 52.81 | 52.58 | 1,813,400 |
| 15 Feb 2024 | 52.31 | 53.24 | 52.31 | 53.19 | 52.96 | 2,125,000 |
| 14 Feb 2024 | 52.14 | 52.29 | 51.83 | 52.27 | 52.05 | 2,177,300 |
| 13 Feb 2024 | 52.05 | 52.18 | 51.53 | 51.87 | 51.65 | 2,222,400 |
| 12 Feb 2024 | 52.23 | 52.91 | 52.23 | 52.76 | 52.53 | 2,016,500 |
| 09 Feb 2024 | 52.22 | 52.25 | 51.88 | 52.14 | 51.92 | 1,861,000 |
| 08 Feb 2024 | 52.08 | 52.33 | 51.95 | 52.32 | 52.10 | 1,841,200 |
| 07 Feb 2024 | 51.99 | 52.12 | 51.75 | 52.04 | 51.82 | 1,968,600 |
| 06 Feb 2024 | 51.63 | 51.98 | 51.56 | 51.80 | 51.58 | 2,363,000 |
| 05 Feb 2024 | 51.58 | 51.74 | 51.10 | 51.50 | 51.28 | 2,515,800 |
| 02 Feb 2024 | 51.88 | 52.07 | 51.41 | 51.83 | 51.61 | 1,857,900 |
| 01 Feb 2024 | 51.88 | 52.06 | 51.54 | 52.02 | 51.80 | 2,283,000 |
| 31 Jan 2024 | 52.39 | 52.43 | 51.70 | 51.71 | 51.49 | 2,032,100 |
| 30 Jan 2024 | 51.89 | 52.42 | 51.80 | 52.38 | 52.16 | 2,182,700 |
| 29 Jan 2024 | 51.91 | 52.05 | 51.62 | 52.02 | 51.80 | 2,015,000 |
| 26 Jan 2024 | 51.83 | 52.03 | 51.59 | 51.93 | 51.71 | 1,749,800 |
| 25 Jan 2024 | 51.38 | 51.76 | 51.21 | 51.76 | 51.54 | 2,095,500 |
| 24 Jan 2024 | 51.43 | 51.52 | 50.99 | 51.06 | 50.84 | 2,443,500 |
| 23 Jan 2024 | 51.34 | 51.49 | 51.03 | 51.15 | 50.93 | 2,411,500 |
| 22 Jan 2024 | 51.29 | 51.53 | 51.14 | 51.52 | 51.30 | 2,057,100 |
| 19 Jan 2024 | 50.95 | 51.28 | 50.63 | 51.25 | 51.03 | 1,998,200 |
| 18 Jan 2024 | 50.95 | 50.95 | 50.45 | 50.86 | 50.64 | 2,629,300 |
| 17 Jan 2024 | 50.71 | 51.01 | 50.61 | 50.77 | 50.55 | 2,106,900 |
| 16 Jan 2024 | 51.54 | 51.57 | 51.07 | 51.20 | 50.98 | 1,955,800 |
| 12 Jan 2024 | 52.15 | 52.24 | 51.65 | 51.77 | 51.55 | 1,923,300 |
| 11 Jan 2024 | 51.83 | 51.83 | 51.40 | 51.79 | 51.57 | 1,867,900 |
| 10 Jan 2024 | 51.82 | 51.85 | 51.49 | 51.67 | 51.45 | 2,073,000 |
| 09 Jan 2024 | 51.91 | 51.94 | 51.59 | 51.75 | 51.53 | 2,559,100 |
| 08 Jan 2024 | 51.64 | 52.10 | 51.37 | 52.10 | 51.88 | 2,645,700 |
| 05 Jan 2024 | 51.65 | 52.12 | 51.62 | 51.81 | 51.59 | 1,973,200 |
| *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.