Singapore markets close in 4 hours 40 minutes
Straits Times Index
3,301.49 +8.80 (+0.27%) Nikkei
38,250.93 -23.12 (-0.06%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,406.18 -2,811.72 (-4.67%) CMC Crypto 200
1,260.95 -78.11 (-5.83%)
SEI Large Cap Index A (SIIT) (LCIAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 190.13 | 190.13 | 190.13 | 190.13 | 190.13 | - |
| 30 Apr 2024 | 190.64 | 190.64 | 190.64 | 190.64 | 190.64 | - |
| 29 Apr 2024 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | - |
| 26 Apr 2024 | 193.13 | 193.13 | 193.13 | 193.13 | 193.13 | - |
| 25 Apr 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | - |
| 24 Apr 2024 | 192.16 | 192.16 | 192.16 | 192.16 | 192.16 | - |
| 23 Apr 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | - |
| 22 Apr 2024 | 189.77 | 189.77 | 189.77 | 189.77 | 189.77 | - |
| 19 Apr 2024 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | - |
| 18 Apr 2024 | 189.62 | 189.62 | 189.62 | 189.62 | 189.62 | - |
| 17 Apr 2024 | 190.02 | 190.02 | 190.02 | 190.02 | 190.02 | - |
| 16 Apr 2024 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | - |
| 15 Apr 2024 | 191.59 | 191.59 | 191.59 | 191.59 | 191.59 | - |
| 12 Apr 2024 | 194.02 | 194.02 | 194.02 | 194.02 | 194.02 | - |
| 11 Apr 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - |
| 10 Apr 2024 | 195.53 | 195.53 | 195.53 | 195.53 | 195.53 | - |
| 09 Apr 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
| 08 Apr 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - |
| 05 Apr 2024 | 197.18 | 197.18 | 197.18 | 197.18 | 197.18 | - |
| 05 Apr 2024 | 0.696 Dividend | |||||
| 04 Apr 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.00 | - |
| 03 Apr 2024 | 198.08 | 198.08 | 198.08 | 198.08 | 197.38 | - |
| 02 Apr 2024 | 197.81 | 197.81 | 197.81 | 197.81 | 197.11 | - |
| 01 Apr 2024 | 199.32 | 199.32 | 199.32 | 199.32 | 198.61 | - |
| 28 Mar 2024 | 199.82 | 199.82 | 199.82 | 199.82 | 199.11 | - |
| 27 Mar 2024 | 199.58 | 199.58 | 199.58 | 199.58 | 198.87 | - |
| 26 Mar 2024 | 197.82 | 197.82 | 197.82 | 197.82 | 197.12 | - |
| 25 Mar 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 197.59 | - |
| 22 Mar 2024 | 198.84 | 198.84 | 198.84 | 198.84 | 198.13 | - |
| 21 Mar 2024 | 199.23 | 199.23 | 199.23 | 199.23 | 198.52 | - |
| 20 Mar 2024 | 198.51 | 198.51 | 198.51 | 198.51 | 197.80 | - |
| 19 Mar 2024 | 196.61 | 196.61 | 196.61 | 196.61 | 195.91 | - |
| 18 Mar 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 194.81 | - |
| 15 Mar 2024 | 194.36 | 194.36 | 194.36 | 194.36 | 193.67 | - |
| 14 Mar 2024 | 195.55 | 195.55 | 195.55 | 195.55 | 194.85 | - |
| 13 Mar 2024 | 196.21 | 196.21 | 196.21 | 196.21 | 195.51 | - |
| 12 Mar 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 195.80 | - |
| 11 Mar 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 193.76 | - |
| 08 Mar 2024 | 194.71 | 194.71 | 194.71 | 194.71 | 194.02 | - |
| 07 Mar 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.24 | - |
| 06 Mar 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.27 | - |
| 05 Mar 2024 | 192.88 | 192.88 | 192.88 | 192.88 | 192.19 | - |
| 04 Mar 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.21 | - |
| 01 Mar 2024 | 195.09 | 195.09 | 195.09 | 195.09 | 194.40 | - |
| 29 Feb 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 192.91 | - |
| 28 Feb 2024 | 192.56 | 192.56 | 192.56 | 192.56 | 191.88 | - |
| 27 Feb 2024 | 192.86 | 192.86 | 192.86 | 192.86 | 192.17 | - |
| 26 Feb 2024 | 192.47 | 192.47 | 192.47 | 192.47 | 191.79 | - |
| 23 Feb 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 192.41 | - |
| 22 Feb 2024 | 192.98 | 192.98 | 192.98 | 192.98 | 192.29 | - |
| 21 Feb 2024 | 189.12 | 189.12 | 189.12 | 189.12 | 188.45 | - |
| 20 Feb 2024 | 188.98 | 188.98 | 188.98 | 188.98 | 188.31 | - |
| 16 Feb 2024 | 190.17 | 190.17 | 190.17 | 190.17 | 189.49 | - |
| 15 Feb 2024 | 191.08 | 191.08 | 191.08 | 191.08 | 190.40 | - |
| 14 Feb 2024 | 189.84 | 189.84 | 189.84 | 189.84 | 189.16 | - |
| 13 Feb 2024 | 187.84 | 187.84 | 187.84 | 187.84 | 187.17 | - |
| 12 Feb 2024 | 190.57 | 190.57 | 190.57 | 190.57 | 189.89 | - |
| 09 Feb 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 189.97 | - |
| 08 Feb 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 188.83 | - |
| 07 Feb 2024 | 189.20 | 189.20 | 189.20 | 189.20 | 188.53 | - |
| 06 Feb 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 186.98 | - |
| 05 Feb 2024 | 187.09 | 187.09 | 187.09 | 187.09 | 186.42 | - |
| 02 Feb 2024 | 187.86 | 187.86 | 187.86 | 187.86 | 187.19 | - |
| 01 Feb 2024 | 185.98 | 185.98 | 185.98 | 185.98 | 185.32 | - |
| 31 Jan 2024 | 183.69 | 183.69 | 183.69 | 183.69 | 183.04 | - |
| 30 Jan 2024 | 186.74 | 186.74 | 186.74 | 186.74 | 186.08 | - |
| 29 Jan 2024 | 186.93 | 186.93 | 186.93 | 186.93 | 186.27 | - |
| 26 Jan 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 184.74 | - |
| 25 Jan 2024 | 185.47 | 185.47 | 185.47 | 185.47 | 184.81 | - |
| 24 Jan 2024 | 184.51 | 184.51 | 184.51 | 184.51 | 183.85 | - |
| 23 Jan 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 183.84 | - |
| 22 Jan 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 183.40 | - |
| 19 Jan 2024 | 183.49 | 183.49 | 183.49 | 183.49 | 182.84 | - |
| 18 Jan 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 180.62 | - |
| 17 Jan 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.06 | - |
| 16 Jan 2024 | 180.74 | 180.74 | 180.74 | 180.74 | 180.10 | - |
| 12 Jan 2024 | 181.46 | 181.46 | 181.46 | 181.46 | 180.81 | - |
| 11 Jan 2024 | 181.36 | 181.36 | 181.36 | 181.36 | 180.71 | - |
| 10 Jan 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 180.85 | - |
| 09 Jan 2024 | 180.52 | 180.52 | 180.52 | 180.52 | 179.88 | - |
| 08 Jan 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.16 | - |
| 05 Jan 2024 | 178.23 | 178.23 | 178.23 | 178.23 | 177.60 | - |
| 04 Jan 2024 | 177.86 | 177.86 | 177.86 | 177.86 | 177.23 | - |
| 03 Jan 2024 | 178.38 | 178.38 | 178.38 | 178.38 | 177.75 | - |
| 02 Jan 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 179.41 | - |
| 29 Dec 2023 | 181.17 | 181.17 | 181.17 | 181.17 | 180.53 | - |
| 28 Dec 2023 | 181.80 | 181.80 | 181.80 | 181.80 | 181.15 | - |
| 28 Dec 2023 | 0.642 Dividend | |||||
| 27 Dec 2023 | 182.35 | 182.35 | 182.35 | 182.35 | 181.06 | - |
| 26 Dec 2023 | 182.06 | 182.06 | 182.06 | 182.06 | 180.77 | - |
| 22 Dec 2023 | 181.24 | 181.24 | 181.24 | 181.24 | 179.96 | - |
| 21 Dec 2023 | 180.90 | 180.90 | 180.90 | 180.90 | 179.62 | - |
| 20 Dec 2023 | 178.99 | 178.99 | 178.99 | 178.99 | 177.73 | - |
| 19 Dec 2023 | 181.70 | 181.70 | 181.70 | 181.70 | 180.42 | - |
| 18 Dec 2023 | 180.51 | 180.51 | 180.51 | 180.51 | 179.23 | - |
| 15 Dec 2023 | 179.73 | 179.73 | 179.73 | 179.73 | 178.46 | - |
| 15 Dec 2023 | 0 Dividend | |||||
| 15 Dec 2023 | 21.06 Capital gain | |||||
| 14 Dec 2023 | 200.90 | 200.90 | 200.90 | 200.90 | 178.57 | - |
| 13 Dec 2023 | 199.95 | 199.95 | 199.95 | 199.95 | 177.73 | - |
| *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.