Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,408.83 -29.82 (-0.35%) Bitcoin USD
66,489.77 +295.38 (+0.45%) CMC Crypto 200
1,353.00 -20.84 (-1.52%)
Putnam Sustainable Leaders R (PNORX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
| 15 May 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 14 May 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| 13 May 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
| 10 May 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
| 09 May 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| 08 May 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
| 07 May 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
| 06 May 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| 03 May 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
| 02 May 2024 | 111.33 | 111.33 | 111.33 | 111.33 | 111.33 | - |
| 01 May 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| 30 Apr 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
| 29 Apr 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
| 26 Apr 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
| 25 Apr 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
| 24 Apr 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
| 23 Apr 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
| 22 Apr 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
| 19 Apr 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
| 18 Apr 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 17 Apr 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
| 16 Apr 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
| 15 Apr 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
| 12 Apr 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
| 11 Apr 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
| 10 Apr 2024 | 113.77 | 113.77 | 113.77 | 113.77 | 113.77 | - |
| 09 Apr 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
| 08 Apr 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
| 05 Apr 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
| 04 Apr 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | - |
| 03 Apr 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
| 02 Apr 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
| 01 Apr 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
| 28 Mar 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
| 27 Mar 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
| 26 Mar 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
| 25 Mar 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
| 22 Mar 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| 21 Mar 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | - |
| 20 Mar 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
| 19 Mar 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
| 18 Mar 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
| 15 Mar 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
| 14 Mar 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
| 13 Mar 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 12 Mar 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
| 11 Mar 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 08 Mar 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | - |
| 07 Mar 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
| 06 Mar 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
| 05 Mar 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
| 04 Mar 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | - |
| 01 Mar 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
| 29 Feb 2024 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
| 28 Feb 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
| 27 Feb 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
| 26 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 23 Feb 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
| 22 Feb 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
| 21 Feb 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| 20 Feb 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
| 16 Feb 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
| 15 Feb 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
| 14 Feb 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
| 13 Feb 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 12 Feb 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
| 09 Feb 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
| 08 Feb 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
| 07 Feb 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
| 06 Feb 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| 05 Feb 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
| 02 Feb 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
| 01 Feb 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
| 31 Jan 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 30 Jan 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
| 29 Jan 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
| 26 Jan 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
| 25 Jan 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 24 Jan 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
| 23 Jan 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
| 22 Jan 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
| 19 Jan 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
| 18 Jan 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 17 Jan 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
| 16 Jan 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
| 12 Jan 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
| 11 Jan 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
| 10 Jan 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | - |
| 09 Jan 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| 08 Jan 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
| 05 Jan 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
| 04 Jan 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
| 03 Jan 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
| 02 Jan 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 100.96 | - |
| 29 Dec 2023 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
| 28 Dec 2023 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
| 27 Dec 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 26 Dec 2023 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
| 22 Dec 2023 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| *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.