Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,293.66 +93.62 (+0.14%) CMC Crypto 200
1,373.12 -44.75 (-3.16%)
Jensen Quality Growth J (JENSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 13 Jun 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 12 Jun 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 11 Jun 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 10 Jun 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 07 Jun 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 06 Jun 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 05 Jun 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 04 Jun 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 03 Jun 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | - |
| 31 May 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 30 May 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 29 May 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 28 May 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 24 May 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 23 May 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 22 May 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 21 May 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 20 May 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 17 May 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 16 May 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 15 May 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 14 May 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 13 May 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 10 May 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | - |
| 09 May 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 08 May 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 07 May 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 06 May 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 03 May 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| 02 May 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 01 May 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 30 Apr 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 29 Apr 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 26 Apr 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 25 Apr 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
| 24 Apr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 23 Apr 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 22 Apr 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 19 Apr 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 18 Apr 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| 17 Apr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 16 Apr 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 15 Apr 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | - |
| 12 Apr 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| 11 Apr 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 10 Apr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 09 Apr 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 08 Apr 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 05 Apr 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| 04 Apr 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 03 Apr 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 02 Apr 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | - |
| 01 Apr 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 28 Mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 27 Mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 26 Mar 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| 25 Mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 22 Mar 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 21 Mar 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 20 Mar 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 19 Mar 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 18 Mar 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 15 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 14 Mar 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 14 Mar 2024 | 0.098 Dividend | |||||
| 13 Mar 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.36 | - |
| 12 Mar 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.57 | - |
| 11 Mar 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.10 | - |
| 08 Mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.90 | - |
| 07 Mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.05 | - |
| 06 Mar 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.62 | - |
| 05 Mar 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.34 | - |
| 04 Mar 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 61.26 | - |
| 01 Mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.59 | - |
| 29 Feb 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.46 | - |
| 28 Feb 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.35 | - |
| 27 Feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.60 | - |
| 26 Feb 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.60 | - |
| 23 Feb 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 61.99 | - |
| 22 Feb 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.84 | - |
| 21 Feb 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 60.92 | - |
| 20 Feb 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.79 | - |
| 16 Feb 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 60.95 | - |
| 15 Feb 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.22 | - |
| 14 Feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.00 | - |
| 13 Feb 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.48 | - |
| 12 Feb 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.23 | - |
| 09 Feb 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.34 | - |
| 08 Feb 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.09 | - |
| 07 Feb 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.87 | - |
| 06 Feb 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.44 | - |
| 05 Feb 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.22 | - |
| 02 Feb 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.45 | - |
| 01 Feb 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.35 | - |
| 31 Jan 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.72 | - |
| 30 Jan 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 60.36 | - |
| 29 Jan 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.45 | - |
| 26 Jan 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.12 | - |
| 25 Jan 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.13 | - |
| *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.