Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,215.75 +611.95 (+0.93%) CMC Crypto 200
1,405.65 -12.23 (-0.86%)
Oakmark R6 (OAZMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| 13 Jun 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
| 12 Jun 2024 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | - |
| 11 Jun 2024 | 138.49 | 138.49 | 138.49 | 138.49 | 138.49 | - |
| 10 Jun 2024 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | - |
| 07 Jun 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | - |
| 06 Jun 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 139.77 | - |
| 05 Jun 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
| 04 Jun 2024 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | - |
| 03 Jun 2024 | 140.19 | 140.19 | 140.19 | 140.19 | 140.19 | - |
| 31 May 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
| 30 May 2024 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
| 29 May 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - |
| 28 May 2024 | 140.31 | 140.31 | 140.31 | 140.31 | 140.31 | - |
| 24 May 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| 23 May 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 22 May 2024 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | - |
| 21 May 2024 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | - |
| 20 May 2024 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | - |
| 17 May 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | - |
| 16 May 2024 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | - |
| 15 May 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| 14 May 2024 | 144.01 | 144.01 | 144.01 | 144.01 | 144.01 | - |
| 13 May 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
| 10 May 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | - |
| 09 May 2024 | 143.22 | 143.22 | 143.22 | 143.22 | 143.22 | - |
| 08 May 2024 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | - |
| 07 May 2024 | 142.13 | 142.13 | 142.13 | 142.13 | 142.13 | - |
| 06 May 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 03 May 2024 | 140.73 | 140.73 | 140.73 | 140.73 | 140.73 | - |
| 02 May 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 01 May 2024 | 139.23 | 139.23 | 139.23 | 139.23 | 139.23 | - |
| 30 Apr 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| 29 Apr 2024 | 142.23 | 142.23 | 142.23 | 142.23 | 142.23 | - |
| 26 Apr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 25 Apr 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
| 24 Apr 2024 | 142.37 | 142.37 | 142.37 | 142.37 | 142.37 | - |
| 23 Apr 2024 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | - |
| 22 Apr 2024 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
| 19 Apr 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
| 18 Apr 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | - |
| 17 Apr 2024 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | - |
| 16 Apr 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | - |
| 15 Apr 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 12 Apr 2024 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
| 11 Apr 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| 10 Apr 2024 | 142.12 | 142.12 | 142.12 | 142.12 | 142.12 | - |
| 09 Apr 2024 | 144.17 | 144.17 | 144.17 | 144.17 | 144.17 | - |
| 08 Apr 2024 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | - |
| 05 Apr 2024 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | - |
| 04 Apr 2024 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | - |
| 03 Apr 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | - |
| 02 Apr 2024 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | - |
| 01 Apr 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | - |
| 28 Mar 2024 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | - |
| 27 Mar 2024 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | - |
| 26 Mar 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | - |
| 25 Mar 2024 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | - |
| 22 Mar 2024 | 143.53 | 143.53 | 143.53 | 143.53 | 143.53 | - |
| 21 Mar 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
| 20 Mar 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
| 19 Mar 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | - |
| 18 Mar 2024 | 140.73 | 140.73 | 140.73 | 140.73 | 140.73 | - |
| 15 Mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 14 Mar 2024 | 140.24 | 140.24 | 140.24 | 140.24 | 140.24 | - |
| 13 Mar 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
| 12 Mar 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 11 Mar 2024 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | - |
| 08 Mar 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
| 07 Mar 2024 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | - |
| 06 Mar 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
| 05 Mar 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
| 04 Mar 2024 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | - |
| 01 Mar 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
| 29 Feb 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
| 28 Feb 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | - |
| 27 Feb 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 137.39 | - |
| 26 Feb 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | - |
| 23 Feb 2024 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | - |
| 22 Feb 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
| 21 Feb 2024 | 135.79 | 135.79 | 135.79 | 135.79 | 135.79 | - |
| 20 Feb 2024 | 135.41 | 135.41 | 135.41 | 135.41 | 135.41 | - |
| 16 Feb 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
| 15 Feb 2024 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
| 14 Feb 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
| 13 Feb 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
| 12 Feb 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
| 09 Feb 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
| 08 Feb 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - |
| 07 Feb 2024 | 134.11 | 134.11 | 134.11 | 134.11 | 134.11 | - |
| 06 Feb 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| 05 Feb 2024 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
| 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 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
| 25 Jan 2024 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | - |
| 24 Jan 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| *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.