Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,844.26 -32.79 (-0.42%) Bitcoin USD
64,766.09 +2,503.52 (+4.02%) CMC Crypto 200
1,337.55 +24.93 (+1.94%)
Oakmark Investor (OAKMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
| 17 Apr 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
| 16 Apr 2024 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | - |
| 15 Apr 2024 | 138.92 | 138.92 | 138.92 | 138.92 | 138.92 | - |
| 12 Apr 2024 | 139.89 | 139.89 | 139.89 | 139.89 | 139.89 | - |
| 11 Apr 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
| 10 Apr 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| 09 Apr 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| 08 Apr 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
| 05 Apr 2024 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
| 04 Apr 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
| 03 Apr 2024 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | - |
| 02 Apr 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
| 01 Apr 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 28 Mar 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | - |
| 27 Mar 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - |
| 26 Mar 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 25 Mar 2024 | 143.46 | 143.46 | 143.46 | 143.46 | 143.46 | - |
| 22 Mar 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
| 21 Mar 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| 20 Mar 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 143.22 | - |
| 19 Mar 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
| 18 Mar 2024 | 140.69 | 140.69 | 140.69 | 140.69 | 140.69 | - |
| 15 Mar 2024 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
| 14 Mar 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| 13 Mar 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | - |
| 12 Mar 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - |
| 11 Mar 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
| 08 Mar 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 139.67 | - |
| 07 Mar 2024 | 139.53 | 139.53 | 139.53 | 139.53 | 139.53 | - |
| 06 Mar 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
| 05 Mar 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | - |
| 04 Mar 2024 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
| 01 Mar 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
| 29 Feb 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
| 28 Feb 2024 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | - |
| 27 Feb 2024 | 137.37 | 137.37 | 137.37 | 137.37 | 137.37 | - |
| 26 Feb 2024 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
| 23 Feb 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
| 22 Feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 21 Feb 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
| 20 Feb 2024 | 135.39 | 135.39 | 135.39 | 135.39 | 135.39 | - |
| 16 Feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 15 Feb 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 14 Feb 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
| 13 Feb 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 133.34 | - |
| 12 Feb 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
| 09 Feb 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
| 08 Feb 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - |
| 07 Feb 2024 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | - |
| 06 Feb 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| 05 Feb 2024 | 133.07 | 133.07 | 133.07 | 133.07 | 133.07 | - |
| 02 Feb 2024 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
| 01 Feb 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
| 31 Jan 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
| 30 Jan 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 135.49 | - |
| 29 Jan 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
| 26 Jan 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - |
| 25 Jan 2024 | 132.82 | 132.82 | 132.82 | 132.82 | 132.82 | - |
| 24 Jan 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
| 23 Jan 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - |
| 22 Jan 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
| 19 Jan 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
| 18 Jan 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| 17 Jan 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
| 16 Jan 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
| 12 Jan 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | - |
| 11 Jan 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
| 10 Jan 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
| 09 Jan 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
| 08 Jan 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
| 05 Jan 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
| 04 Jan 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.79 | - |
| 03 Jan 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 131.47 | - |
| 02 Jan 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
| 29 Dec 2023 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
| 28 Dec 2023 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
| 27 Dec 2023 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | - |
| 26 Dec 2023 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | - |
| 22 Dec 2023 | 132.13 | 132.13 | 132.13 | 132.13 | 132.13 | - |
| 21 Dec 2023 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
| 20 Dec 2023 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
| 19 Dec 2023 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | - |
| 18 Dec 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| 15 Dec 2023 | 131.37 | 131.37 | 131.37 | 131.37 | 131.37 | - |
| 14 Dec 2023 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
| 14 Dec 2023 | 1.349 Dividend | |||||
| 13 Dec 2023 | 130.38 | 130.38 | 130.38 | 130.38 | 129.03 | - |
| 12 Dec 2023 | 127.65 | 127.65 | 127.65 | 127.65 | 126.33 | - |
| 11 Dec 2023 | 127.60 | 127.60 | 127.60 | 127.60 | 126.28 | - |
| 08 Dec 2023 | 127.08 | 127.08 | 127.08 | 127.08 | 125.77 | - |
| 07 Dec 2023 | 126.19 | 126.19 | 126.19 | 126.19 | 124.88 | - |
| 06 Dec 2023 | 125.23 | 125.23 | 125.23 | 125.23 | 123.93 | - |
| 05 Dec 2023 | 125.87 | 125.87 | 125.87 | 125.87 | 124.57 | - |
| 04 Dec 2023 | 127.14 | 127.14 | 127.14 | 127.14 | 125.82 | - |
| 01 Dec 2023 | 127.28 | 127.28 | 127.28 | 127.28 | 125.96 | - |
| 30 Nov 2023 | 125.63 | 125.63 | 125.63 | 125.63 | 124.33 | - |
| 29 Nov 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 123.21 | - |
| 28 Nov 2023 | 123.23 | 123.23 | 123.23 | 123.23 | 121.95 | - |
| 27 Nov 2023 | 123.09 | 123.09 | 123.09 | 123.09 | 121.82 | - |
| *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.