Singapore markets close in 1 hour 35 minutes
Straits Times Index
3,287.02 -6.11 (-0.19%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,301.38 +100.11 (+0.58%) FTSE 100
8,090.70 +50.32 (+0.63%) Bitcoin USD
64,289.25 -2,579.12 (-3.86%) CMC Crypto 200
1,389.99 +7.41 (+0.54%)
Oakmark Advisor (OAYMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | - |
| 23 Apr 2024 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | - |
| 22 Apr 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
| 19 Apr 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
| 18 Apr 2024 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | - |
| 17 Apr 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
| 16 Apr 2024 | 138.02 | 138.02 | 138.02 | 138.02 | 138.02 | - |
| 15 Apr 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | - |
| 12 Apr 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
| 11 Apr 2024 | 141.91 | 141.91 | 141.91 | 141.91 | 141.91 | - |
| 10 Apr 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
| 09 Apr 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 144.13 | - |
| 08 Apr 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
| 05 Apr 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
| 04 Apr 2024 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - |
| 03 Apr 2024 | 144.64 | 144.64 | 144.64 | 144.64 | 144.64 | - |
| 02 Apr 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
| 01 Apr 2024 | 145.54 | 145.54 | 145.54 | 145.54 | 145.54 | - |
| 28 Mar 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| 27 Mar 2024 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | - |
| 26 Mar 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.61 | - |
| 25 Mar 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | - |
| 22 Mar 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
| 21 Mar 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
| 20 Mar 2024 | 143.23 | 143.23 | 143.23 | 143.23 | 143.23 | - |
| 19 Mar 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
| 18 Mar 2024 | 140.69 | 140.69 | 140.69 | 140.69 | 140.69 | - |
| 15 Mar 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
| 14 Mar 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| 13 Mar 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | - |
| 12 Mar 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
| 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 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
| 27 Feb 2024 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | - |
| 26 Feb 2024 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
| 23 Feb 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
| 22 Feb 2024 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | - |
| 21 Feb 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
| 20 Feb 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
| 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 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | - |
| 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 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
| 06 Feb 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| 05 Feb 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
| 02 Feb 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
| 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 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | - |
| 29 Jan 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
| 26 Jan 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
| 25 Jan 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
| 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 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
| 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 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - |
| 21 Dec 2023 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
| 20 Dec 2023 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 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 | 1.575 Dividend | |||||
| 13 Dec 2023 | 130.55 | 130.55 | 130.55 | 130.55 | 128.98 | - |
| 12 Dec 2023 | 127.81 | 127.81 | 127.81 | 127.81 | 126.27 | - |
| 11 Dec 2023 | 127.76 | 127.76 | 127.76 | 127.76 | 126.22 | - |
| 08 Dec 2023 | 127.24 | 127.24 | 127.24 | 127.24 | 125.70 | - |
| 07 Dec 2023 | 126.34 | 126.34 | 126.34 | 126.34 | 124.82 | - |
| 06 Dec 2023 | 125.39 | 125.39 | 125.39 | 125.39 | 123.88 | - |
| 05 Dec 2023 | 126.02 | 126.02 | 126.02 | 126.02 | 124.50 | - |
| 04 Dec 2023 | 127.29 | 127.29 | 127.29 | 127.29 | 125.75 | - |
| 01 Dec 2023 | 127.44 | 127.44 | 127.44 | 127.44 | 125.90 | - |
| *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.