Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,431.60 -2.14 (-0.04%) Dow
38,589.16 -57.94 (-0.15%) Nasdaq
17,688.88 +21.28 (+0.12%) Bitcoin USD
66,295.16 +272.82 (+0.41%) CMC Crypto 200
1,403.92 -13.95 (-0.98%)
JPMorgan U.S. GARP Equity R5 (JGIRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 13 Jun 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 12 Jun 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | - |
| 11 Jun 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 10 Jun 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 07 Jun 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 06 Jun 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | - |
| 05 Jun 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 04 Jun 2024 | 77.49 | 77.49 | 77.49 | 77.49 | 77.49 | - |
| 03 Jun 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| 31 May 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 30 May 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 29 May 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| 28 May 2024 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | - |
| 24 May 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 23 May 2024 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | - |
| 22 May 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | - |
| 21 May 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 20 May 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | - |
| 17 May 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 16 May 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 15 May 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| 14 May 2024 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | - |
| 13 May 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 10 May 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 09 May 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| 08 May 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| 07 May 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| 06 May 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 03 May 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| 02 May 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| 01 May 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | - |
| 30 Apr 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| 29 Apr 2024 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| 26 Apr 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| 25 Apr 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
| 24 Apr 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| 23 Apr 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| 22 Apr 2024 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | - |
| 19 Apr 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 18 Apr 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
| 17 Apr 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
| 16 Apr 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | - |
| 15 Apr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 12 Apr 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 11 Apr 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 10 Apr 2024 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| 09 Apr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | - |
| 08 Apr 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| 05 Apr 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| 04 Apr 2024 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | - |
| 03 Apr 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 02 Apr 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 01 Apr 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 28 Mar 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | - |
| 27 Mar 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| 26 Mar 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 25 Mar 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | - |
| 22 Mar 2024 | 76.79 | 76.79 | 76.79 | 76.79 | 76.79 | - |
| 21 Mar 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| 20 Mar 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | - |
| 19 Mar 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| 18 Mar 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 15 Mar 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | - |
| 14 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 13 Mar 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | - |
| 12 Mar 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| 11 Mar 2024 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | - |
| 08 Mar 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 07 Mar 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| 06 Mar 2024 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | - |
| 05 Mar 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
| 04 Mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 01 Mar 2024 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | - |
| 29 Feb 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 74.19 | - |
| 28 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 27 Feb 2024 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | - |
| 26 Feb 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 23 Feb 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| 22 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 21 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 20 Feb 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 16 Feb 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 15 Feb 2024 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | - |
| 14 Feb 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | - |
| 13 Feb 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 12 Feb 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | - |
| 09 Feb 2024 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | - |
| 08 Feb 2024 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | - |
| 07 Feb 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | - |
| 06 Feb 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| 05 Feb 2024 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | - |
| 02 Feb 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
| 01 Feb 2024 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | - |
| 31 Jan 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 30 Jan 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 29 Jan 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
| 26 Jan 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 25 Jan 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| 24 Jan 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
| *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.