Singapore markets close in 5 hours 4 minutes
Straits Times Index
2,986.28-5.25(-0.18%)Nikkei
28,751.45+120.00(+0.42%)Hang Seng
30,006.28+558.43(+1.90%)
Monero USD (XMR-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
138.31-0.05 (-0.04%)
As of 3:55AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2021 | 138.36 | 139.93 | 137.74 | 138.31 | 138.31 | 1,213,162,496 |
| 24 Jan 2021 | 138.20 | 142.24 | 134.20 | 137.47 | 137.47 | 1,287,049,711 |
| 23 Jan 2021 | 135.67 | 141.08 | 133.90 | 138.21 | 138.21 | 1,212,584,945 |
| 22 Jan 2021 | 130.19 | 140.04 | 122.95 | 135.70 | 135.70 | 1,457,964,054 |
| 21 Jan 2021 | 153.03 | 153.03 | 128.98 | 130.19 | 130.19 | 1,459,459,068 |
| 20 Jan 2021 | 157.50 | 160.79 | 146.36 | 153.03 | 153.03 | 1,186,398,868 |
| 19 Jan 2021 | 156.99 | 165.26 | 152.82 | 157.54 | 157.54 | 1,413,206,282 |
| 18 Jan 2021 | 159.58 | 160.89 | 150.87 | 156.96 | 156.96 | 1,245,369,745 |
| 17 Jan 2021 | 155.93 | 164.06 | 150.57 | 159.58 | 159.58 | 1,232,527,498 |
| 16 Jan 2021 | 157.38 | 161.99 | 153.56 | 155.94 | 155.94 | 1,055,855,028 |
| 15 Jan 2021 | 163.13 | 167.53 | 148.73 | 157.38 | 157.38 | 1,453,280,078 |
| 14 Jan 2021 | 171.76 | 171.76 | 160.97 | 163.11 | 163.11 | 1,882,208,443 |
| 13 Jan 2021 | 157.79 | 172.82 | 152.76 | 171.80 | 171.80 | 1,454,995,575 |
| 12 Jan 2021 | 158.47 | 173.46 | 154.97 | 157.78 | 157.78 | 1,801,964,025 |
| 11 Jan 2021 | 185.14 | 185.14 | 143.45 | 158.58 | 158.58 | 2,721,315,081 |
| 10 Jan 2021 | 147.57 | 189.28 | 147.57 | 185.14 | 185.14 | 2,265,991,619 |
| 09 Jan 2021 | 142.53 | 148.93 | 139.31 | 147.57 | 147.57 | 1,324,637,229 |
| 08 Jan 2021 | 143.08 | 150.19 | 136.05 | 142.53 | 142.53 | 1,385,625,368 |
| 07 Jan 2021 | 142.34 | 152.84 | 139.96 | 143.10 | 143.10 | 1,621,898,149 |
| 06 Jan 2021 | 136.83 | 142.43 | 132.89 | 142.32 | 142.32 | 1,127,011,232 |
| 05 Jan 2021 | 133.61 | 139.58 | 129.68 | 136.83 | 136.83 | 1,316,221,597 |
| 04 Jan 2021 | 138.13 | 143.89 | 129.69 | 133.60 | 133.60 | 1,098,283,687 |
| 03 Jan 2021 | 143.15 | 144.73 | 132.16 | 138.06 | 138.06 | 1,234,835,529 |
| 02 Jan 2021 | 136.05 | 145.18 | 129.24 | 143.12 | 143.12 | 1,794,461,266 |
| 01 Jan 2021 | 156.57 | 169.14 | 131.39 | 136.05 | 136.05 | 1,946,205,729 |
| 31 Dec 2020 | 159.37 | 161.27 | 155.77 | 156.57 | 156.57 | 1,095,354,071 |
| 30 Dec 2020 | 161.38 | 163.92 | 157.68 | 159.37 | 159.37 | 1,358,681,218 |
| 29 Dec 2020 | 166.49 | 167.03 | 155.01 | 161.39 | 161.39 | 1,308,264,776 |
| 28 Dec 2020 | 157.27 | 168.11 | 156.76 | 166.49 | 166.49 | 1,460,056,395 |
| 27 Dec 2020 | 167.96 | 170.61 | 156.57 | 157.26 | 157.26 | 1,265,534,848 |
| 26 Dec 2020 | 159.27 | 167.95 | 159.24 | 167.94 | 167.94 | 1,298,457,222 |
| 25 Dec 2020 | 156.76 | 160.95 | 152.76 | 159.27 | 159.27 | 1,140,842,321 |
| 24 Dec 2020 | 150.92 | 158.40 | 146.91 | 156.76 | 156.76 | 1,214,238,106 |
| 23 Dec 2020 | 156.18 | 168.79 | 148.90 | 150.90 | 150.90 | 1,651,914,827 |
| 22 Dec 2020 | 146.25 | 157.49 | 143.91 | 156.17 | 156.17 | 1,085,861,192 |
| 21 Dec 2020 | 152.50 | 153.44 | 143.19 | 146.27 | 146.27 | 871,086,463 |
| 20 Dec 2020 | 155.01 | 156.72 | 151.44 | 152.50 | 152.50 | 1,179,117,992 |
| 19 Dec 2020 | 154.81 | 158.16 | 153.99 | 155.02 | 155.02 | 1,058,413,017 |
| 18 Dec 2020 | 160.21 | 160.25 | 153.28 | 154.82 | 154.82 | 1,198,875,248 |
| 17 Dec 2020 | 158.71 | 163.15 | 155.02 | 160.22 | 160.22 | 1,520,827,020 |
| 16 Dec 2020 | 150.99 | 158.85 | 147.75 | 158.70 | 158.70 | 1,165,978,079 |
| 15 Dec 2020 | 152.68 | 155.51 | 150.86 | 151.00 | 151.00 | 835,723,672 |
| 14 Dec 2020 | 151.91 | 157.38 | 151.16 | 152.68 | 152.68 | 924,928,957 |
| 13 Dec 2020 | 146.73 | 152.19 | 143.91 | 151.91 | 151.91 | 812,781,072 |
| 12 Dec 2020 | 141.55 | 149.45 | 141.54 | 146.72 | 146.72 | 872,906,517 |
| 11 Dec 2020 | 133.90 | 141.62 | 129.95 | 141.56 | 141.56 | 621,798,045 |
| 10 Dec 2020 | 132.62 | 135.00 | 129.68 | 133.90 | 133.90 | 542,981,597 |
| 09 Dec 2020 | 135.71 | 135.87 | 127.58 | 132.63 | 132.63 | 913,661,145 |
| 08 Dec 2020 | 138.92 | 143.04 | 133.19 | 135.71 | 135.71 | 840,892,038 |
| 07 Dec 2020 | 134.65 | 143.74 | 134.23 | 138.92 | 138.92 | 1,034,799,193 |
| 06 Dec 2020 | 133.36 | 134.80 | 128.48 | 134.65 | 134.65 | 912,728,956 |
| 05 Dec 2020 | 127.01 | 133.50 | 124.70 | 133.36 | 133.36 | 780,583,419 |
| 04 Dec 2020 | 133.04 | 135.70 | 126.93 | 127.02 | 127.02 | 938,138,557 |
| 03 Dec 2020 | 127.91 | 133.79 | 126.59 | 133.02 | 133.02 | 886,562,181 |
| 02 Dec 2020 | 125.93 | 129.13 | 124.75 | 127.90 | 127.90 | 952,136,003 |
| 01 Dec 2020 | 129.77 | 132.28 | 121.89 | 125.93 | 125.93 | 867,323,873 |
| 30 Nov 2020 | 123.99 | 129.74 | 121.84 | 129.71 | 129.71 | 960,312,531 |
| 29 Nov 2020 | 122.01 | 125.88 | 119.47 | 123.99 | 123.99 | 990,558,821 |
| 28 Nov 2020 | 117.32 | 124.59 | 114.54 | 122.00 | 122.00 | 888,532,373 |
| 27 Nov 2020 | 119.38 | 122.15 | 112.11 | 117.31 | 117.31 | 1,120,096,045 |
| 26 Nov 2020 | 129.13 | 132.32 | 109.00 | 119.35 | 119.35 | 1,692,582,467 |
| 25 Nov 2020 | 135.19 | 138.44 | 125.91 | 129.15 | 129.15 | 1,543,326,329 |
| 24 Nov 2020 | 129.90 | 142.08 | 127.53 | 135.20 | 135.20 | 1,676,850,361 |
| 23 Nov 2020 | 123.33 | 131.02 | 122.47 | 129.89 | 129.89 | 1,179,302,984 |
| 22 Nov 2020 | 128.07 | 129.51 | 119.83 | 123.33 | 123.33 | 1,419,490,754 |
| 21 Nov 2020 | 120.94 | 129.46 | 119.80 | 128.07 | 128.07 | 1,190,447,304 |
| 20 Nov 2020 | 118.39 | 123.06 | 118.17 | 120.94 | 120.94 | 982,683,690 |
| 19 Nov 2020 | 123.64 | 123.64 | 117.15 | 118.39 | 118.39 | 967,438,282 |
| 18 Nov 2020 | 125.43 | 126.28 | 120.02 | 123.64 | 123.64 | 1,075,626,342 |
| 17 Nov 2020 | 119.20 | 125.51 | 117.82 | 125.43 | 125.43 | 727,842,488 |
| 16 Nov 2020 | 114.62 | 119.64 | 113.55 | 117.98 | 117.98 | 850,372,672 |
| 15 Nov 2020 | 116.58 | 117.75 | 112.95 | 114.62 | 114.62 | 716,438,616 |
| 14 Nov 2020 | 114.11 | 117.22 | 113.33 | 116.58 | 116.58 | 788,167,676 |
| 13 Nov 2020 | 112.05 | 114.85 | 111.77 | 114.11 | 114.11 | 936,557,125 |
| 12 Nov 2020 | 113.37 | 115.09 | 110.27 | 112.05 | 112.05 | 1,095,901,980 |
| 11 Nov 2020 | 115.33 | 117.97 | 113.23 | 113.37 | 113.37 | 953,628,922 |
| 10 Nov 2020 | 115.66 | 117.88 | 114.19 | 115.33 | 115.33 | 886,282,458 |
| 09 Nov 2020 | 120.33 | 121.98 | 114.14 | 115.66 | 115.66 | 930,648,315 |
| 08 Nov 2020 | 111.31 | 120.96 | 110.04 | 120.33 | 120.33 | 1,075,666,534 |
| 07 Nov 2020 | 119.48 | 125.62 | 110.21 | 111.31 | 111.31 | 1,212,524,314 |
| 06 Nov 2020 | 119.81 | 123.87 | 116.79 | 119.48 | 119.48 | 1,133,832,829 |
| 05 Nov 2020 | 115.96 | 120.19 | 110.75 | 119.81 | 119.81 | 1,192,785,821 |
| 04 Nov 2020 | 120.73 | 121.51 | 114.23 | 115.96 | 115.96 | 1,576,064,011 |
| 03 Nov 2020 | 118.73 | 121.37 | 116.34 | 120.73 | 120.73 | 1,250,890,307 |
| 02 Nov 2020 | 126.56 | 128.04 | 116.71 | 118.73 | 118.73 | 1,256,143,677 |
| 01 Nov 2020 | 126.34 | 127.05 | 123.53 | 126.56 | 126.56 | 945,308,161 |
| 31 Oct 2020 | 122.95 | 127.98 | 121.28 | 126.34 | 126.34 | 1,139,362,516 |
| 30 Oct 2020 | 124.28 | 125.10 | 117.99 | 122.95 | 122.95 | 1,308,805,667 |
| 29 Oct 2020 | 126.35 | 128.37 | 121.57 | 124.28 | 124.28 | 1,214,131,984 |
| 28 Oct 2020 | 133.73 | 135.14 | 123.43 | 126.35 | 126.35 | 1,178,567,842 |
| 27 Oct 2020 | 132.02 | 137.47 | 131.24 | 133.73 | 133.73 | 929,589,775 |
| 26 Oct 2020 | 130.80 | 138.80 | 129.09 | 132.02 | 132.02 | 1,119,665,840 |
| 24 Oct 2020 | 129.00 | 133.71 | 127.78 | 130.80 | 130.80 | 945,179,739 |
| 23 Oct 2020 | 127.30 | 129.73 | 125.12 | 129.00 | 129.00 | 905,899,376 |
| 22 Oct 2020 | 127.54 | 127.56 | 122.54 | 127.30 | 127.30 | 1,019,056,589 |
| 21 Oct 2020 | 121.49 | 129.17 | 119.45 | 127.07 | 127.07 | 1,164,629,877 |
| 20 Oct 2020 | 118.07 | 126.01 | 116.70 | 121.75 | 121.75 | 1,429,939,004 |
| 19 Oct 2020 | 125.29 | 126.42 | 117.36 | 117.95 | 117.95 | 1,043,640,790 |
| 18 Oct 2020 | 123.69 | 128.86 | 121.89 | 125.40 | 125.40 | 738,334,532 |
| 17 Oct 2020 | 119.94 | 123.69 | 119.89 | 123.63 | 123.63 | 629,206,957 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
