Singapore markets open in 2 hours 10 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.85 +5.66 (+0.10%) Dow
39,344.79 -31.08 (-0.08%) Nasdaq
18,403.74 +50.98 (+0.28%) Bitcoin USD
56,703.30 +130.86 (+0.23%) CMC Crypto 200
1,218.96 +52.84 (+4.53%)
Nationwide NYSE Arca Tech 100 Idx R6 (NWJEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:25PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | - |
| 03 Jul 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 02 Jul 2024 | 134.37 | 134.37 | 134.37 | 134.37 | 134.37 | - |
| 01 Jul 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
| 28 Jun 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
| 27 Jun 2024 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | - |
| 26 Jun 2024 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | - |
| 25 Jun 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
| 24 Jun 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
| 21 Jun 2024 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | - |
| 20 Jun 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
| 18 Jun 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
| 17 Jun 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| 14 Jun 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 131.89 | - |
| 13 Jun 2024 | 131.59 | 131.59 | 131.59 | 131.59 | 131.59 | - |
| 12 Jun 2024 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | - |
| 11 Jun 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
| 10 Jun 2024 | 128.87 | 128.87 | 128.87 | 128.87 | 128.87 | - |
| 10 Jun 2024 | 0.242 Dividend | |||||
| 07 Jun 2024 | 128.09 | 128.09 | 128.09 | 128.09 | 127.85 | - |
| 06 Jun 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.19 | - |
| 05 Jun 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.40 | - |
| 04 Jun 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 124.81 | - |
| 03 Jun 2024 | 124.87 | 124.87 | 124.87 | 124.87 | 124.63 | - |
| 31 May 2024 | 124.55 | 124.55 | 124.55 | 124.55 | 124.31 | - |
| 30 May 2024 | 124.37 | 124.37 | 124.37 | 124.37 | 124.14 | - |
| 29 May 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.69 | - |
| 28 May 2024 | 127.48 | 127.48 | 127.48 | 127.48 | 127.24 | - |
| 24 May 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 126.88 | - |
| 23 May 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.26 | - |
| 22 May 2024 | 127.02 | 127.02 | 127.02 | 127.02 | 126.78 | - |
| 21 May 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.58 | - |
| 20 May 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.74 | - |
| 17 May 2024 | 125.73 | 125.73 | 125.73 | 125.73 | 125.49 | - |
| 16 May 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 125.78 | - |
| 15 May 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.34 | - |
| 14 May 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 123.84 | - |
| 13 May 2024 | 123.03 | 123.03 | 123.03 | 123.03 | 122.80 | - |
| 10 May 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 122.82 | - |
| 09 May 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.97 | - |
| 08 May 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.97 | - |
| 07 May 2024 | 121.93 | 121.93 | 121.93 | 121.93 | 121.70 | - |
| 06 May 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 121.82 | - |
| 03 May 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.19 | - |
| 02 May 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.03 | - |
| 01 May 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 116.97 | - |
| 30 Apr 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.14 | - |
| 29 Apr 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.49 | - |
| 26 Apr 2024 | 120.23 | 120.23 | 120.23 | 120.23 | 120.00 | - |
| 25 Apr 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.14 | - |
| 24 Apr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.00 | - |
| 23 Apr 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.68 | - |
| 22 Apr 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.50 | - |
| 19 Apr 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 114.44 | - |
| 18 Apr 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.30 | - |
| 17 Apr 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.43 | - |
| 16 Apr 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.67 | - |
| 15 Apr 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.19 | - |
| 12 Apr 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 120.92 | - |
| 11 Apr 2024 | 123.67 | 123.67 | 123.67 | 123.67 | 123.44 | - |
| 10 Apr 2024 | 122.23 | 122.23 | 122.23 | 122.23 | 122.00 | - |
| 09 Apr 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.57 | - |
| 08 Apr 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.06 | - |
| 05 Apr 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 122.93 | - |
| 04 Apr 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.43 | - |
| 03 Apr 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.42 | - |
| 02 Apr 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 122.99 | - |
| 01 Apr 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.45 | - |
| 28 Mar 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.12 | - |
| 27 Mar 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.07 | - |
| 26 Mar 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.39 | - |
| 25 Mar 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 123.95 | - |
| 22 Mar 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.56 | - |
| 21 Mar 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 124.90 | - |
| 20 Mar 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.24 | - |
| 19 Mar 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 121.81 | - |
| 18 Mar 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.17 | - |
| 15 Mar 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.54 | - |
| 14 Mar 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.28 | - |
| 13 Mar 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.23 | - |
| 12 Mar 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.41 | - |
| 11 Mar 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 122.85 | - |
| 11 Mar 2024 | 0.233 Dividend | |||||
| 08 Mar 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 123.58 | - |
| 07 Mar 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 125.85 | - |
| 06 Mar 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 123.89 | - |
| 05 Mar 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.43 | - |
| 04 Mar 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 124.67 | - |
| 01 Mar 2024 | 124.95 | 124.95 | 124.95 | 124.95 | 124.48 | - |
| 29 Feb 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 121.60 | - |
| 28 Feb 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 120.73 | - |
| 27 Feb 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.05 | - |
| 26 Feb 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.25 | - |
| 23 Feb 2024 | 121.23 | 121.23 | 121.23 | 121.23 | 120.77 | - |
| 22 Feb 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.03 | - |
| 21 Feb 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.44 | - |
| 20 Feb 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.51 | - |
| 16 Feb 2024 | 119.31 | 119.31 | 119.31 | 119.31 | 118.86 | - |
| 15 Feb 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 119.81 | - |
| *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.