Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,365.27 -51.18 (-0.61%) Bitcoin USD
69,780.73 -1,175.84 (-1.66%) CMC Crypto 200
1,509.08 -17.34 (-1.14%)
Sit Balanced (SIBAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 20 May 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 17 May 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 16 May 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 15 May 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 14 May 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 13 May 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 10 May 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 09 May 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 08 May 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 07 May 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 06 May 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 03 May 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 02 May 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 01 May 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 30 Apr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 29 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 26 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 25 Apr 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 24 Apr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 23 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 22 Apr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 19 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 18 Apr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 17 Apr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 16 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 15 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 12 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 11 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 11 Apr 2024 | 0.118 Dividend | |||||
| 10 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.21 | - |
| 09 Apr 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.48 | - |
| 08 Apr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.42 | - |
| 05 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.43 | - |
| 04 Apr 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.20 | - |
| 03 Apr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.49 | - |
| 02 Apr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.49 | - |
| 01 Apr 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.71 | - |
| 28 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.81 | - |
| 27 Mar 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.79 | - |
| 26 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.72 | - |
| 25 Mar 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.77 | - |
| 22 Mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.85 | - |
| 21 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.81 | - |
| 20 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.72 | - |
| 19 Mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.51 | - |
| 18 Mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.36 | - |
| 15 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.23 | - |
| 14 Mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.47 | - |
| 13 Mar 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.55 | - |
| 12 Mar 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.62 | - |
| 11 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.33 | - |
| 08 Mar 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.34 | - |
| 07 Mar 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.54 | - |
| 06 Mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.24 | - |
| 05 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.09 | - |
| 04 Mar 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.33 | - |
| 01 Mar 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.39 | - |
| 29 Feb 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.13 | - |
| 28 Feb 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.99 | - |
| 27 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.03 | - |
| 26 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.04 | - |
| 23 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.10 | - |
| 22 Feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.02 | - |
| 21 Feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.46 | - |
| 20 Feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.57 | - |
| 16 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.68 | - |
| 15 Feb 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.83 | - |
| 14 Feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.79 | - |
| 13 Feb 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.57 | - |
| 12 Feb 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 31.95 | - |
| 09 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.04 | - |
| 08 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.88 | - |
| 07 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.88 | - |
| 06 Feb 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.69 | - |
| 05 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.63 | - |
| 02 Feb 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.71 | - |
| 01 Feb 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.59 | - |
| 31 Jan 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.27 | - |
| 30 Jan 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.65 | - |
| 29 Jan 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.67 | - |
| 26 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.42 | - |
| 25 Jan 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.47 | - |
| 24 Jan 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.37 | - |
| 23 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.30 | - |
| 22 Jan 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.30 | - |
| 19 Jan 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.21 | - |
| 18 Jan 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.93 | - |
| 17 Jan 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.70 | - |
| 16 Jan 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.81 | - |
| 12 Jan 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 30.92 | - |
| 11 Jan 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.88 | - |
| 10 Jan 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.77 | - |
| 09 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.60 | - |
| 08 Jan 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.56 | - |
| 05 Jan 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.17 | - |
| 04 Jan 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.18 | - |
| 03 Jan 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.30 | - |
| 02 Jan 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.47 | - |
| 29 Dec 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 30.72 | - |
| *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.