Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,814.55 -2,121.46 (-3.37%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
BNY Mellon S&P 500 Index (PEOPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 09 May 2024 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | - |
| 08 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 07 May 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 06 May 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 03 May 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 02 May 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 01 May 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 30 Apr 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 29 Apr 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 26 Apr 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 25 Apr 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 24 Apr 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 23 Apr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 22 Apr 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 19 Apr 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | - |
| 18 Apr 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 17 Apr 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 16 Apr 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 15 Apr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 12 Apr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 11 Apr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 10 Apr 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 09 Apr 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 08 Apr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 05 Apr 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 04 Apr 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 03 Apr 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 02 Apr 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 01 Apr 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 28 Mar 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | - |
| 27 Mar 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 26 Mar 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 25 Mar 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 22 Mar 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 21 Mar 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 20 Mar 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 19 Mar 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 18 Mar 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 15 Mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 14 Mar 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - |
| 13 Mar 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 12 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 11 Mar 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 08 Mar 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 07 Mar 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 06 Mar 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 05 Mar 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 04 Mar 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 01 Mar 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 29 Feb 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 28 Feb 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 27 Feb 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 26 Feb 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 23 Feb 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 22 Feb 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | - |
| 21 Feb 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 20 Feb 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 16 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 15 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 14 Feb 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 13 Feb 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 12 Feb 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 09 Feb 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 08 Feb 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 07 Feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 06 Feb 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 05 Feb 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 02 Feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 01 Feb 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 31 Jan 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 30 Jan 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 29 Jan 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 26 Jan 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 25 Jan 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 24 Jan 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 23 Jan 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 22 Jan 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | - |
| 19 Jan 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | - |
| 18 Jan 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 17 Jan 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 16 Jan 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 12 Jan 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 11 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 10 Jan 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 09 Jan 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 08 Jan 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 05 Jan 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 04 Jan 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 03 Jan 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 02 Jan 2024 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | - |
| 29 Dec 2023 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | - |
| 28 Dec 2023 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 27 Dec 2023 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 26 Dec 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 22 Dec 2023 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 21 Dec 2023 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 21 Dec 2023 | 0.595 Dividend | |||||
| 21 Dec 2023 | 3.16 Capital gain | |||||
| 20 Dec 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 50.24 | - |
| *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.