Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
27,049.68 +137.99 (+0.51%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Litecoin USD (LTC-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 08:35PM UTC. Market open.
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2023 | 65.61 | 66.52 | 65.42 | 66.31 | 66.31 | 160,255,872 |
| 29 Sept 2023 | 65.24 | 66.40 | 64.97 | 65.63 | 65.63 | 215,673,747 |
| 28 Sept 2023 | 63.49 | 65.41 | 63.22 | 65.24 | 65.24 | 235,902,966 |
| 27 Sept 2023 | 63.76 | 65.42 | 63.28 | 63.49 | 63.49 | 212,329,352 |
| 26 Sept 2023 | 64.33 | 64.92 | 63.40 | 63.76 | 63.76 | 256,010,742 |
| 25 Sept 2023 | 63.59 | 64.99 | 63.11 | 64.34 | 64.34 | 216,448,495 |
| 24 Sept 2023 | 65.08 | 65.08 | 63.54 | 63.59 | 63.59 | 189,877,277 |
| 23 Sept 2023 | 64.33 | 65.23 | 64.33 | 65.08 | 65.08 | 240,624,622 |
| 22 Sept 2023 | 64.69 | 65.46 | 64.18 | 64.34 | 64.34 | 278,551,984 |
| 21 Sept 2023 | 64.57 | 64.97 | 63.12 | 64.69 | 64.69 | 270,451,760 |
| 20 Sept 2023 | 67.33 | 67.61 | 63.99 | 64.56 | 64.56 | 407,377,312 |
| 19 Sept 2023 | 65.89 | 68.26 | 65.78 | 67.33 | 67.33 | 310,488,863 |
| 18 Sept 2023 | 63.58 | 67.36 | 63.22 | 65.89 | 65.89 | 411,318,370 |
| 17 Sept 2023 | 65.35 | 65.38 | 63.25 | 63.58 | 63.58 | 238,602,170 |
| 16 Sept 2023 | 65.99 | 66.70 | 64.53 | 65.34 | 65.34 | 225,396,971 |
| 15 Sept 2023 | 62.82 | 66.15 | 62.68 | 66.00 | 66.00 | 273,527,819 |
| 14 Sept 2023 | 62.00 | 63.32 | 62.00 | 62.81 | 62.81 | 268,972,316 |
| 13 Sept 2023 | 60.02 | 62.59 | 59.74 | 62.00 | 62.00 | 300,723,201 |
| 12 Sept 2023 | 58.84 | 61.19 | 58.69 | 60.01 | 60.01 | 285,423,408 |
| 11 Sept 2023 | 61.12 | 61.56 | 58.04 | 58.84 | 58.84 | 316,901,808 |
| 10 Sept 2023 | 63.08 | 63.08 | 60.51 | 61.12 | 61.12 | 249,697,962 |
| 09 Sept 2023 | 62.58 | 63.20 | 62.55 | 63.08 | 63.08 | 145,767,952 |
| 08 Sept 2023 | 63.63 | 64.04 | 61.98 | 62.58 | 62.58 | 206,394,384 |
| 07 Sept 2023 | 62.84 | 64.19 | 62.59 | 63.62 | 63.62 | 213,292,207 |
| 06 Sept 2023 | 63.12 | 63.56 | 62.06 | 62.84 | 62.84 | 248,375,044 |
| 05 Sept 2023 | 63.71 | 63.73 | 62.66 | 63.12 | 63.12 | 250,002,419 |
| 04 Sept 2023 | 63.94 | 64.84 | 63.25 | 63.71 | 63.71 | 236,821,353 |
| 03 Sept 2023 | 64.56 | 64.79 | 63.73 | 63.94 | 63.94 | 203,377,116 |
| 02 Sept 2023 | 63.01 | 64.62 | 63.01 | 64.56 | 64.56 | 219,217,798 |
| 01 Sept 2023 | 63.95 | 64.21 | 62.19 | 63.01 | 63.01 | 311,070,837 |
| 31 Aug 2023 | 67.66 | 68.22 | 63.62 | 63.95 | 63.95 | 377,755,734 |
| 30 Aug 2023 | 68.89 | 68.99 | 66.81 | 67.66 | 67.66 | 294,424,844 |
| 29 Aug 2023 | 65.54 | 70.22 | 64.71 | 68.89 | 68.89 | 540,744,008 |
| 28 Aug 2023 | 65.37 | 65.67 | 64.27 | 65.54 | 65.54 | 252,050,651 |
| 27 Aug 2023 | 65.01 | 65.88 | 64.91 | 65.37 | 65.37 | 191,462,581 |
| 26 Aug 2023 | 65.11 | 65.50 | 64.96 | 65.01 | 65.01 | 183,821,199 |
| 25 Aug 2023 | 64.88 | 65.22 | 63.84 | 65.11 | 65.11 | 268,487,447 |
| 24 Aug 2023 | 65.61 | 65.84 | 64.14 | 64.88 | 64.88 | 225,372,238 |
| 23 Aug 2023 | 64.77 | 66.59 | 64.17 | 65.61 | 65.61 | 304,886,653 |
| 22 Aug 2023 | 66.96 | 67.11 | 63.28 | 64.77 | 64.77 | 377,574,603 |
| 21 Aug 2023 | 65.25 | 67.05 | 64.98 | 66.96 | 66.96 | 431,113,836 |
| 20 Aug 2023 | 64.11 | 65.72 | 64.07 | 65.25 | 65.25 | 246,734,222 |
| 19 Aug 2023 | 64.09 | 64.90 | 63.73 | 64.10 | 64.10 | 299,693,328 |
| 18 Aug 2023 | 65.09 | 65.76 | 63.73 | 64.08 | 64.08 | 571,194,825 |
| 17 Aug 2023 | 74.48 | 75.67 | 61.76 | 65.09 | 65.09 | 785,297,656 |
| 16 Aug 2023 | 79.28 | 79.46 | 73.63 | 74.48 | 74.48 | 622,966,364 |
| 15 Aug 2023 | 82.07 | 82.11 | 78.76 | 79.27 | 79.27 | 401,918,865 |
| 14 Aug 2023 | 81.98 | 82.97 | 81.67 | 82.07 | 82.07 | 262,059,229 |
| 13 Aug 2023 | 83.45 | 83.62 | 81.65 | 81.98 | 81.98 | 268,437,601 |
| 12 Aug 2023 | 83.49 | 83.86 | 83.34 | 83.45 | 83.45 | 187,648,883 |
| 11 Aug 2023 | 83.03 | 83.53 | 82.72 | 83.50 | 83.50 | 210,777,034 |
| 10 Aug 2023 | 84.04 | 84.28 | 82.70 | 83.03 | 83.03 | 273,793,336 |
| 09 Aug 2023 | 83.95 | 84.43 | 83.30 | 84.04 | 84.04 | 1,086,009,763 |
| 08 Aug 2023 | 82.34 | 85.11 | 81.82 | 83.96 | 83.96 | 464,971,615 |
| 07 Aug 2023 | 82.47 | 83.22 | 80.51 | 82.34 | 82.34 | 369,980,930 |
| 06 Aug 2023 | 83.10 | 83.37 | 82.09 | 82.47 | 82.47 | 261,949,686 |
| 05 Aug 2023 | 82.09 | 83.30 | 81.58 | 83.11 | 83.11 | 266,995,799 |
| 04 Aug 2023 | 82.69 | 83.71 | 81.51 | 82.08 | 82.08 | 574,898,134 |
| 03 Aug 2023 | 87.49 | 88.23 | 82.70 | 82.71 | 82.71 | 661,629,539 |
| 02 Aug 2023 | 93.82 | 94.31 | 86.92 | 87.49 | 87.49 | 899,573,748 |
| 01 Aug 2023 | 92.24 | 93.82 | 89.79 | 93.82 | 93.82 | 775,320,147 |
| 31 Jul 2023 | 94.09 | 94.82 | 91.65 | 92.24 | 92.24 | 526,612,463 |
| 30 Jul 2023 | 94.57 | 95.69 | 92.21 | 94.09 | 94.09 | 764,611,368 |
| 29 Jul 2023 | 91.52 | 94.72 | 90.97 | 94.60 | 94.60 | 357,766,274 |
| 28 Jul 2023 | 90.49 | 91.89 | 90.49 | 91.53 | 91.53 | 341,018,407 |
| 27 Jul 2023 | 90.63 | 91.73 | 89.93 | 90.49 | 90.49 | 393,733,970 |
| 26 Jul 2023 | 89.53 | 90.97 | 88.95 | 90.62 | 90.62 | 411,401,840 |
| 25 Jul 2023 | 89.16 | 89.98 | 88.86 | 89.53 | 89.53 | 369,676,148 |
| 24 Jul 2023 | 93.25 | 93.25 | 88.22 | 89.15 | 89.15 | 558,656,341 |
| 23 Jul 2023 | 92.06 | 93.48 | 91.82 | 93.26 | 93.26 | 361,401,131 |
| 22 Jul 2023 | 94.05 | 96.15 | 91.72 | 92.05 | 92.05 | 442,970,678 |
| 21 Jul 2023 | 92.38 | 94.61 | 91.96 | 94.05 | 94.05 | 454,489,403 |
| 20 Jul 2023 | 92.15 | 93.48 | 91.68 | 92.38 | 92.38 | 558,800,999 |
| 19 Jul 2023 | 91.52 | 94.06 | 91.52 | 92.16 | 92.16 | 479,778,485 |
| 18 Jul 2023 | 92.29 | 92.86 | 90.16 | 91.50 | 91.50 | 444,675,473 |
| 17 Jul 2023 | 92.91 | 93.52 | 90.33 | 92.29 | 92.29 | 581,572,145 |
| 16 Jul 2023 | 94.76 | 95.22 | 92.76 | 92.91 | 92.91 | 412,440,907 |
| 15 Jul 2023 | 95.16 | 95.66 | 94.19 | 94.75 | 94.75 | 405,906,202 |
| 14 Jul 2023 | 101.93 | 103.24 | 92.94 | 95.16 | 95.16 | 994,506,743 |
| 13 Jul 2023 | 96.28 | 104.02 | 95.79 | 101.93 | 101.93 | 1,243,581,127 |
| 12 Jul 2023 | 96.79 | 97.75 | 94.79 | 96.28 | 96.28 | 502,089,267 |
| 11 Jul 2023 | 96.74 | 98.12 | 95.82 | 96.79 | 96.79 | 584,873,947 |
| 10 Jul 2023 | 95.18 | 97.64 | 92.89 | 96.73 | 96.73 | 801,346,663 |
| 09 Jul 2023 | 97.88 | 98.31 | 95.06 | 95.18 | 95.18 | 412,735,847 |
| 08 Jul 2023 | 98.24 | 98.38 | 96.92 | 97.87 | 97.87 | 417,911,861 |
| 07 Jul 2023 | 95.65 | 98.38 | 95.10 | 98.24 | 98.24 | 703,059,439 |
| 06 Jul 2023 | 102.68 | 105.51 | 95.67 | 95.67 | 95.67 | 1,197,521,335 |
| 05 Jul 2023 | 104.69 | 106.27 | 99.40 | 102.69 | 102.69 | 1,061,933,634 |
| 04 Jul 2023 | 106.95 | 109.16 | 104.71 | 104.71 | 104.71 | 795,208,399 |
| 03 Jul 2023 | 113.23 | 114.50 | 105.97 | 106.95 | 106.95 | 1,154,666,410 |
| 02 Jul 2023 | 107.23 | 113.63 | 105.71 | 113.22 | 113.22 | 1,783,628,932 |
| 01 Jul 2023 | 108.20 | 111.76 | 104.70 | 107.23 | 107.23 | 1,853,573,626 |
| 30 Jun 2023 | 84.77 | 110.80 | 84.59 | 108.17 | 108.17 | 3,377,766,238 |
| 29 Jun 2023 | 83.06 | 85.66 | 83.04 | 84.78 | 84.78 | 395,849,863 |
| 28 Jun 2023 | 88.02 | 88.05 | 82.13 | 83.06 | 83.06 | 556,606,414 |
| 27 Jun 2023 | 87.27 | 89.37 | 87.06 | 88.00 | 88.00 | 420,226,149 |
| 26 Jun 2023 | 88.27 | 89.90 | 86.42 | 87.28 | 87.28 | 548,434,353 |
| 25 Jun 2023 | 89.74 | 90.31 | 87.13 | 88.28 | 88.28 | 487,211,798 |
| 24 Jun 2023 | 91.21 | 93.16 | 87.16 | 89.74 | 89.74 | 666,550,721 |
| 23 Jun 2023 | 86.06 | 92.43 | 85.44 | 91.21 | 91.21 | 755,797,463 |
| *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.
