Singapore markets open in 50 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,038.38 +771.50 (+1.32%) CMC Crypto 200
1,274.44 +3.70 (+0.29%)
Oakmark Institutional (OANMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:45PM 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 |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 139.19 | 139.19 | 139.19 | 139.19 | 139.19 | - |
| 30 Apr 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 139.77 | - |
| 29 Apr 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| 26 Apr 2024 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - |
| 25 Apr 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
| 24 Apr 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
| 23 Apr 2024 | 142.64 | 142.64 | 142.64 | 142.64 | 142.64 | - |
| 22 Apr 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
| 19 Apr 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
| 18 Apr 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - |
| 17 Apr 2024 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - |
| 16 Apr 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | - |
| 15 Apr 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
| 12 Apr 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
| 11 Apr 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
| 10 Apr 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
| 09 Apr 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
| 08 Apr 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | - |
| 05 Apr 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
| 04 Apr 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
| 03 Apr 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
| 02 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 01 Apr 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
| 28 Mar 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
| 27 Mar 2024 | 145.33 | 145.33 | 145.33 | 145.33 | 145.33 | - |
| 26 Mar 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
| 25 Mar 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
| 22 Mar 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 21 Mar 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
| 20 Mar 2024 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | - |
| 19 Mar 2024 | 141.43 | 141.43 | 141.43 | 141.43 | 141.43 | - |
| 18 Mar 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
| 15 Mar 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
| 14 Mar 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
| 13 Mar 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | - |
| 12 Mar 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
| 11 Mar 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
| 08 Mar 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
| 07 Mar 2024 | 139.54 | 139.54 | 139.54 | 139.54 | 139.54 | - |
| 06 Mar 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
| 05 Mar 2024 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | - |
| 04 Mar 2024 | 137.97 | 137.97 | 137.97 | 137.97 | 137.97 | - |
| 01 Mar 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
| 29 Feb 2024 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
| 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 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
| 15 Feb 2024 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
| 14 Feb 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
| 13 Feb 2024 | 133.33 | 133.33 | 133.33 | 133.33 | 133.33 | - |
| 12 Feb 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
| 09 Feb 2024 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | - |
| 08 Feb 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - |
| 07 Feb 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | - |
| 06 Feb 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| 05 Feb 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | - |
| 02 Feb 2024 | 134.31 | 134.31 | 134.31 | 134.31 | 134.31 | - |
| 01 Feb 2024 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | - |
| 31 Jan 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| 30 Jan 2024 | 135.47 | 135.47 | 135.47 | 135.47 | 135.47 | - |
| 29 Jan 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
| 26 Jan 2024 | 133.87 | 133.87 | 133.87 | 133.87 | 133.87 | - |
| 25 Jan 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| 24 Jan 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | - |
| 23 Jan 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.61 | - |
| 22 Jan 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| 19 Jan 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
| 18 Jan 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
| 17 Jan 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
| 16 Jan 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
| 12 Jan 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
| 11 Jan 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
| 10 Jan 2024 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
| 09 Jan 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
| 08 Jan 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
| 05 Jan 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
| 04 Jan 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
| 03 Jan 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - |
| 02 Jan 2024 | 132.89 | 132.89 | 132.89 | 132.89 | 132.89 | - |
| 29 Dec 2023 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
| 28 Dec 2023 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
| 27 Dec 2023 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
| 26 Dec 2023 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
| 22 Dec 2023 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
| 21 Dec 2023 | 131.82 | 131.82 | 131.82 | 131.82 | 131.82 | - |
| 20 Dec 2023 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
| 19 Dec 2023 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
| 18 Dec 2023 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
| 15 Dec 2023 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
| 14 Dec 2023 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | - |
| 14 Dec 2023 | 1.613 Dividend | |||||
| 13 Dec 2023 | 130.58 | 130.58 | 130.58 | 130.58 | 128.97 | - |
| 12 Dec 2023 | 127.84 | 127.84 | 127.84 | 127.84 | 126.26 | - |
| 11 Dec 2023 | 127.79 | 127.79 | 127.79 | 127.79 | 126.21 | - |
| *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.