Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,213.16 +1,908.06 (+3.06%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Victory 500 Index Member (USSPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 18 Apr 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 17 Apr 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 16 Apr 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 15 Apr 2024 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | - |
| 12 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 11 Apr 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 10 Apr 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
| 09 Apr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 08 Apr 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 05 Apr 2024 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | - |
| 04 Apr 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 03 Apr 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| 02 Apr 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| 01 Apr 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 28 Mar 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
| 27 Mar 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 26 Mar 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 25 Mar 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | - |
| 22 Mar 2024 | 66.73 | 66.73 | 66.73 | 66.73 | 66.73 | - |
| 21 Mar 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 20 Mar 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | - |
| 19 Mar 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 18 Mar 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 15 Mar 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 14 Mar 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 13 Mar 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 12 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 11 Mar 2024 | 65.23 | 65.23 | 65.23 | 65.23 | 65.23 | - |
| 08 Mar 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 07 Mar 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 06 Mar 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| 05 Mar 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | - |
| 04 Mar 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 01 Mar 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | - |
| 29 Feb 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 28 Feb 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 27 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
| 26 Feb 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 23 Feb 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 22 Feb 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 21 Feb 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 20 Feb 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 16 Feb 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 15 Feb 2024 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| 14 Feb 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 13 Feb 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 12 Feb 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 09 Feb 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 08 Feb 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| 07 Feb 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 06 Feb 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 05 Feb 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 02 Feb 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 01 Feb 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 31 Jan 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 30 Jan 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 29 Jan 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 26 Jan 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | - |
| 25 Jan 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 24 Jan 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 23 Jan 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | - |
| 22 Jan 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 19 Jan 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 18 Jan 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 17 Jan 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 16 Jan 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 12 Jan 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 11 Jan 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 10 Jan 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 09 Jan 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 08 Jan 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 05 Jan 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 04 Jan 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 03 Jan 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 02 Jan 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 29 Dec 2023 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 28 Dec 2023 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | - |
| 27 Dec 2023 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 26 Dec 2023 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 22 Dec 2023 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 21 Dec 2023 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| 21 Dec 2023 | 0.22 Dividend | |||||
| 20 Dec 2023 | 59.99 | 59.99 | 59.99 | 59.99 | 59.77 | - |
| 19 Dec 2023 | 60.88 | 60.88 | 60.88 | 60.88 | 60.66 | - |
| 18 Dec 2023 | 60.52 | 60.52 | 60.52 | 60.52 | 60.30 | - |
| 15 Dec 2023 | 60.24 | 60.24 | 60.24 | 60.24 | 60.02 | - |
| 14 Dec 2023 | 60.24 | 60.24 | 60.24 | 60.24 | 60.02 | - |
| 13 Dec 2023 | 60.06 | 60.06 | 60.06 | 60.06 | 59.84 | - |
| 13 Dec 2023 | 0 Dividend | |||||
| 13 Dec 2023 | 0.516 Capital gain | |||||
| 12 Dec 2023 | 59.76 | 59.76 | 59.76 | 59.76 | 59.03 | - |
| 11 Dec 2023 | 59.48 | 59.48 | 59.48 | 59.48 | 58.75 | - |
| 08 Dec 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 58.52 | - |
| 07 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 58.28 | - |
| 06 Dec 2023 | 58.53 | 58.53 | 58.53 | 58.53 | 57.81 | - |
| 05 Dec 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.04 | - |
| 04 Dec 2023 | 58.79 | 58.79 | 58.79 | 58.79 | 58.07 | - |
| 01 Dec 2023 | 59.12 | 59.12 | 59.12 | 59.12 | 58.39 | - |
| 30 Nov 2023 | 58.77 | 58.77 | 58.77 | 58.77 | 58.05 | - |
| *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.