Quotes and Market Data
Find a quote
S + P 100 Index-Clos Stt
1,442.95 Up 5.73 (0.40 %)
Delayed : 2020/07/02 17:19:01
- Previous close $1,437.22
- Opening $1,447.96
- Price Ask $1,440.95
- Price Bid $1,440.95
- Size Bid N/A
- Size Ask N/A
- Today High $1,458.86
- Today Low $1,440.50
- 52 Weeks High $1,522.26
- 52 Weeks Low $1,015.78
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $1,442.98 | Down $ -0.03 | $1,443.03 | $1,442.97 | 0 |
| 03:59 PM | $1,443.01 | Up $1.49 | $1,443.92 | $1,441.63 | 0 |
| 03:58 PM | $1,441.52 | Up $0.65 | $1,442.30 | $1,440.96 | 0 |
| 03:57 PM | $1,440.87 | Down $ -0.30 | $1,441.57 | $1,440.50 | 0 |
| 03:56 PM | $1,441.17 | Up $0.11 | $1,441.51 | $1,440.73 | 0 |
| 03:55 PM | $1,441.06 | Down $ -0.76 | $1,441.86 | $1,440.77 | 0 |
| 03:54 PM | $1,441.82 | Down $ -1.20 | $1,442.97 | $1,441.52 | 0 |
| 03:53 PM | $1,443.02 | Down $ -0.12 | $1,443.15 | $1,442.51 | 0 |
| 03:52 PM | $1,443.14 | Up $0.15 | $1,443.58 | $1,442.56 | 0 |
| 03:51 PM | $1,442.99 | Down $ -0.72 | $1,443.74 | $1,442.28 | 0 |
| 03:50 PM | $1,443.71 | Down $ -1.66 | $1,445.40 | $1,443.71 | 0 |
| 03:49 PM | $1,445.37 | Down $ -0.67 | $1,446.40 | $1,445.37 | 0 |
| 03:48 PM | $1,446.04 | Up $0.41 | $1,446.04 | $1,445.22 | 0 |
| 03:47 PM | $1,445.63 | Down $ -0.89 | $1,446.69 | $1,445.63 | 0 |
| 03:46 PM | $1,446.52 | Up $0.68 | $1,446.72 | $1,445.84 | 0 |
| 03:45 PM | $1,445.84 | Down $ -0.28 | $1,446.13 | $1,445.55 | 0 |
| 03:44 PM | $1,446.12 | Up $0.10 | $1,446.50 | $1,445.69 | 0 |
| 03:43 PM | $1,446.02 | Down $ -0.33 | $1,446.44 | $1,446.02 | 0 |
| 03:42 PM | $1,446.35 | Down $ -0.28 | $1,446.66 | $1,446.22 | 0 |
| 03:41 PM | $1,446.63 | Down $ -0.64 | $1,447.46 | $1,446.13 | 0 |
| 03:40 PM | $1,447.27 | Down $ -0.72 | $1,448.25 | $1,447.04 | 0 |
| 03:39 PM | $1,447.99 | Down $ -0.27 | $1,448.24 | $1,447.93 | 0 |
| 03:38 PM | $1,448.26 | Up $0.34 | $1,448.59 | $1,447.93 | 0 |
| 03:37 PM | $1,447.92 | Down $ -0.40 | $1,448.39 | $1,447.77 | 0 |
| 03:36 PM | $1,448.32 | Up $0.30 | $1,448.41 | $1,447.62 | 0 |
| 03:35 PM | $1,448.02 | Down $ -0.41 | $1,448.47 | $1,447.95 | 0 |
| 03:34 PM | $1,448.43 | Down $ -0.69 | $1,449.13 | $1,448.43 | 0 |
| 03:33 PM | $1,449.12 | Up $1.21 | $1,449.16 | $1,447.90 | 0 |
| 03:32 PM | $1,447.91 | Down $ -0.75 | $1,449.33 | $1,447.91 | 0 |
| 03:31 PM | $1,448.66 | Up $0.54 | $1,448.81 | $1,448.11 | 0 |
| 03:30 PM | $1,448.12 | Down $ -0.47 | $1,449.02 | $1,448.11 | 0 |
| 03:29 PM | $1,448.59 | Down $ -0.35 | $1,448.89 | $1,448.41 | 0 |
| 03:28 PM | $1,448.94 | Down $ -0.51 | $1,449.44 | $1,448.89 | 0 |
| 03:27 PM | $1,449.45 | Up $0.12 | $1,449.68 | $1,449.36 | 0 |
| 03:26 PM | $1,449.33 | Down $ -0.40 | $1,449.72 | $1,449.33 | 0 |
| 03:25 PM | $1,449.73 | Down $ -0.60 | $1,450.34 | $1,449.39 | 0 |
| 03:24 PM | $1,450.33 | Up $0.33 | $1,450.37 | $1,449.98 | 0 |
| 03:23 PM | $1,450.00 | Down $ -0.17 | $1,450.17 | $1,449.92 | 0 |
| 03:22 PM | $1,450.17 | Up $0.44 | $1,450.33 | $1,449.75 | 0 |
| 03:21 PM | $1,449.73 | Up $0.02 | $1,449.76 | $1,449.55 | 0 |
| 03:20 PM | $1,449.71 | Up $0.43 | $1,449.77 | $1,449.28 | 0 |
| 03:19 PM | $1,449.28 | Down $ -0.27 | $1,449.54 | $1,449.15 | 0 |
| 03:18 PM | $1,449.55 | Up $0.46 | $1,449.81 | $1,449.09 | 0 |
| 03:17 PM | $1,449.09 | Down $ -0.33 | $1,449.58 | $1,448.99 | 0 |
| 03:16 PM | $1,449.42 | Up $0.22 | $1,449.59 | $1,449.18 | 0 |
| 03:15 PM | $1,449.20 | Down $ -0.12 | $1,449.61 | $1,449.17 | 0 |
| 03:14 PM | $1,449.32 | Up $0.08 | $1,449.37 | $1,448.97 | 0 |
| 03:13 PM | $1,449.24 | Down $ -0.60 | $1,449.82 | $1,449.07 | 0 |
| 03:12 PM | $1,449.84 | Up $0.25 | $1,449.87 | $1,449.23 | 0 |
| 03:11 PM | $1,449.59 | Down $ -0.46 | $1,450.45 | $1,449.59 | 0 |
| 03:10 PM | $1,450.05 | Down $ -0.49 | $1,450.75 | $1,450.04 | 0 |
| 03:09 PM | $1,450.54 | Up $0.01 | $1,450.74 | $1,450.45 | 0 |
| 03:08 PM | $1,450.53 | Down $ -0.39 | $1,451.06 | $1,450.49 | 0 |
| 03:07 PM | $1,450.92 | Up $0.09 | $1,451.04 | $1,450.78 | 0 |
| 03:06 PM | $1,450.83 | Down $ -0.31 | $1,451.15 | $1,450.60 | 0 |
| 03:05 PM | $1,451.14 | Up $0.44 | $1,451.18 | $1,450.59 | 0 |
| 03:04 PM | $1,450.70 | Down $ -0.61 | $1,451.32 | $1,450.69 | 0 |
| 03:03 PM | $1,451.31 | Down $ -0.26 | $1,451.63 | $1,451.31 | 0 |
| 03:02 PM | $1,451.57 | Up $0.05 | $1,451.65 | $1,450.71 | 0 |
| 03:01 PM | $1,451.52 | Down $ -1.30 | $1,452.82 | $1,451.51 | 0 |
| 03:00 PM | $1,452.82 | Up $0.50 | $1,452.84 | $1,452.01 | 0 |
| 02:59 PM | $1,452.32 | Up $0.37 | $1,452.48 | $1,451.95 | 0 |
| 02:58 PM | $1,451.95 | Down $ -0.19 | $1,452.15 | $1,451.91 | 0 |
| 02:57 PM | $1,452.14 | Up $0.15 | $1,452.29 | $1,451.99 | 0 |
| 02:56 PM | $1,451.99 | Down $ -0.10 | $1,452.11 | $1,451.69 | 0 |
| 02:55 PM | $1,452.09 | Up $0.05 | $1,452.56 | $1,452.04 | 0 |
| 02:54 PM | $1,452.04 | Down $ -0.61 | $1,452.75 | $1,451.91 | 0 |
| 02:53 PM | $1,452.65 | Down $ -0.66 | $1,453.39 | $1,452.65 | 0 |
| 02:52 PM | $1,453.31 | Up $0.75 | $1,453.39 | $1,452.53 | 0 |
| 02:51 PM | $1,452.56 | Down $ -0.20 | $1,452.98 | $1,452.56 | 0 |
| 02:50 PM | $1,452.76 | Down $ -0.18 | $1,452.95 | $1,452.59 | 0 |
| 02:49 PM | $1,452.94 | Up $0.66 | $1,452.94 | $1,452.24 | 0 |
| 02:48 PM | $1,452.28 | Down $ -0.15 | $1,452.45 | $1,452.21 | 0 |
| 02:47 PM | $1,452.43 | Up $0.04 | $1,452.51 | $1,452.29 | 0 |
| 02:46 PM | $1,452.39 | Down $ -0.16 | $1,452.57 | $1,452.38 | 0 |
| 02:45 PM | $1,452.55 | Up $0.10 | $1,452.61 | $1,452.22 | 0 |
| 02:44 PM | $1,452.45 | Down $ -0.29 | $1,452.75 | $1,452.38 | 0 |
| 02:43 PM | $1,452.74 | Up $0.76 | $1,452.74 | $1,452.03 | 0 |
| 02:42 PM | $1,451.98 | Down $ -0.85 | $1,452.89 | $1,451.98 | 0 |
| 02:41 PM | $1,452.83 | Down $ -0.42 | $1,453.36 | $1,452.77 | 0 |
| 02:40 PM | $1,453.25 | Down $ -0.03 | $1,453.32 | $1,453.10 | 0 |
| 02:39 PM | $1,453.28 | Up $0.12 | $1,453.32 | $1,453.10 | 0 |
| 02:38 PM | $1,453.16 | Down $ -0.24 | $1,453.64 | $1,453.15 | 0 |
| 02:37 PM | $1,453.40 | Up $0.14 | $1,453.66 | $1,453.19 | 0 |
| 02:36 PM | $1,453.26 | Up $0.08 | $1,453.26 | $1,453.11 | 0 |
| 02:35 PM | $1,453.18 | Down $ -0.20 | $1,453.45 | $1,452.95 | 0 |
| 02:34 PM | $1,453.38 | Down $ -0.05 | $1,453.49 | $1,453.33 | 0 |
| 02:33 PM | $1,453.43 | Down $ -0.13 | $1,453.61 | $1,453.42 | 0 |
| 02:32 PM | $1,453.56 | Up $0.58 | $1,453.58 | $1,452.93 | 0 |
| 02:31 PM | $1,452.98 | Up $0.29 | $1,452.98 | $1,452.63 | 0 |
| 02:30 PM | $1,452.69 | Up $0.18 | $1,452.69 | $1,452.45 | 0 |
| 02:29 PM | $1,452.51 | Down $ -0.10 | $1,452.69 | $1,452.49 | 0 |
| 02:28 PM | $1,452.61 | Down $ -0.18 | $1,452.91 | $1,452.51 | 0 |
| 02:27 PM | $1,452.79 | Up $0.24 | $1,452.81 | $1,452.60 | 0 |
| 02:26 PM | $1,452.55 | Up $0.00 | $1,452.62 | $1,452.33 | 0 |
| 02:25 PM | $1,452.55 | Up $0.08 | $1,452.61 | $1,452.40 | 0 |
| 02:24 PM | $1,452.47 | Up $0.26 | $1,452.47 | $1,452.03 | 0 |
| 02:23 PM | $1,452.21 | Up $0.13 | $1,452.27 | $1,451.90 | 0 |
| 02:22 PM | $1,452.08 | Up $0.80 | $1,452.13 | $1,451.16 | 0 |
| 02:21 PM | $1,451.28 | Up $0.54 | $1,451.28 | $1,450.68 | 0 |
| 02:20 PM | $1,450.74 | Down $ -0.48 | $1,451.22 | $1,450.62 | 0 |
| 02:19 PM | $1,451.22 | Up $0.32 | $1,451.22 | $1,450.90 | 0 |
| 02:18 PM | $1,450.90 | Up $0.29 | $1,450.90 | $1,450.56 | 0 |
| 02:17 PM | $1,450.61 | Up $0.14 | $1,450.88 | $1,450.44 | 0 |
| 02:16 PM | $1,450.47 | Down $ -0.23 | $1,450.85 | $1,450.37 | 0 |
| 02:15 PM | $1,450.70 | Down $ -0.13 | $1,450.93 | $1,450.59 | 0 |
| 02:14 PM | $1,450.83 | Down $ -0.07 | $1,450.91 | $1,450.75 | 0 |
| 02:13 PM | $1,450.90 | Down $ -0.03 | $1,450.95 | $1,450.70 | 0 |
| 02:12 PM | $1,450.93 | Up $0.02 | $1,451.08 | $1,450.82 | 0 |
| 02:11 PM | $1,450.91 | Up $0.06 | $1,450.93 | $1,450.66 | 0 |
| 02:10 PM | $1,450.85 | Up $0.42 | $1,450.85 | $1,450.36 | 0 |
| 02:09 PM | $1,450.43 | Down $ -0.40 | $1,450.84 | $1,450.30 | 0 |
| 02:08 PM | $1,450.83 | Up $0.01 | $1,450.95 | $1,450.82 | 0 |
| 02:07 PM | $1,450.82 | Up $0.16 | $1,450.84 | $1,450.48 | 0 |
| 02:06 PM | $1,450.66 | Down $ -0.21 | $1,451.16 | $1,450.62 | 0 |
| 02:05 PM | $1,450.87 | Up $0.20 | $1,450.93 | $1,450.27 | 0 |
| 02:04 PM | $1,450.67 | Down $ -0.03 | $1,450.89 | $1,450.60 | 0 |
| 02:03 PM | $1,450.70 | Up $0.17 | $1,450.88 | $1,450.38 | 0 |
| 02:02 PM | $1,450.53 | Down $ -0.66 | $1,451.16 | $1,450.46 | 0 |
| 02:01 PM | $1,451.19 | Down $ -0.23 | $1,452.12 | $1,451.19 | 0 |
| 02:00 PM | $1,451.42 | Up $0.30 | $1,451.42 | $1,450.71 | 0 |
| 01:59 PM | $1,451.12 | Up $0.10 | $1,451.21 | $1,451.06 | 0 |
| 01:58 PM | $1,451.02 | Up $0.24 | $1,451.21 | $1,450.79 | 0 |
| 01:57 PM | $1,450.78 | Down $ -0.77 | $1,451.60 | $1,450.78 | 0 |
| 01:56 PM | $1,451.55 | Down $ -0.94 | $1,452.49 | $1,451.55 | 0 |
| 01:55 PM | $1,452.49 | Down $ -0.21 | $1,452.76 | $1,452.43 | 0 |
| 01:54 PM | $1,452.70 | Up $0.08 | $1,452.70 | $1,452.59 | 0 |
| 01:53 PM | $1,452.62 | Down $ -0.31 | $1,452.92 | $1,452.48 | 0 |
| 01:52 PM | $1,452.93 | Down $ -0.10 | $1,453.04 | $1,452.82 | 0 |
| 01:51 PM | $1,453.03 | Down $ -0.11 | $1,453.13 | $1,452.86 | 0 |
| 01:50 PM | $1,453.14 | Up $0.11 | $1,453.18 | $1,452.86 | 0 |
| 01:49 PM | $1,453.03 | Up $0.33 | $1,453.19 | $1,452.67 | 0 |
| 01:48 PM | $1,452.70 | Up $0.18 | $1,452.89 | $1,452.45 | 0 |
| 01:47 PM | $1,452.52 | Up $0.04 | $1,452.59 | $1,452.39 | 0 |
| 01:46 PM | $1,452.48 | Up $0.37 | $1,452.52 | $1,452.09 | 0 |
| 01:45 PM | $1,452.11 | Down $ -0.29 | $1,452.45 | $1,451.91 | 0 |
| 01:44 PM | $1,452.40 | Up $0.22 | $1,452.45 | $1,451.99 | 0 |
| 01:43 PM | $1,452.18 | Up $0.30 | $1,452.19 | $1,451.59 | 0 |
| 01:42 PM | $1,451.88 | Up $0.30 | $1,451.91 | $1,451.55 | 0 |
| 01:41 PM | $1,451.58 | Down $ -0.20 | $1,451.79 | $1,451.54 | 0 |
| 01:40 PM | $1,451.78 | Up $0.05 | $1,452.16 | $1,451.65 | 0 |
| 01:39 PM | $1,451.73 | Up $0.47 | $1,451.73 | $1,451.22 | 0 |
| 01:38 PM | $1,451.26 | Down $ -0.22 | $1,451.35 | $1,450.93 | 0 |
| 01:37 PM | $1,451.48 | Down $ -0.35 | $1,451.89 | $1,451.44 | 0 |
| 01:36 PM | $1,451.83 | Up $0.17 | $1,451.84 | $1,451.44 | 0 |
| 01:35 PM | $1,451.66 | Up $0.17 | $1,451.70 | $1,451.45 | 0 |
| 01:34 PM | $1,451.49 | Up $0.04 | $1,451.49 | $1,451.30 | 0 |
| 01:33 PM | $1,451.45 | Up $0.12 | $1,451.45 | $1,451.19 | 0 |
| 01:32 PM | $1,451.33 | Up $0.00 | $1,451.43 | $1,451.25 | 0 |
| 01:31 PM | $1,451.33 | Up $0.12 | $1,451.43 | $1,451.17 | 0 |
| 01:30 PM | $1,451.21 | Up $0.26 | $1,451.53 | $1,450.81 | 0 |
| 01:29 PM | $1,450.95 | Up $0.44 | $1,450.95 | $1,450.44 | 0 |
| 01:28 PM | $1,450.51 | Down $ -0.40 | $1,450.91 | $1,450.48 | 0 |
| 01:27 PM | $1,450.91 | Down $ -0.13 | $1,451.18 | $1,450.90 | 0 |
| 01:26 PM | $1,451.04 | Down $ -0.33 | $1,451.43 | $1,451.01 | 0 |
| 01:25 PM | $1,451.37 | Up $0.00 | $1,451.44 | $1,451.22 | 0 |
| 01:24 PM | $1,451.37 | Up $0.57 | $1,451.39 | $1,450.78 | 0 |
| 01:23 PM | $1,450.80 | Up $0.17 | $1,450.82 | $1,450.54 | 0 |
| 01:22 PM | $1,450.63 | Up $0.30 | $1,450.89 | $1,450.32 | 0 |
| 01:21 PM | $1,450.33 | Up $0.18 | $1,450.40 | $1,450.14 | 0 |
| 01:20 PM | $1,450.15 | Up $0.16 | $1,450.27 | $1,450.00 | 0 |
| 01:19 PM | $1,449.99 | Up $0.01 | $1,450.02 | $1,449.76 | 0 |
| 01:18 PM | $1,449.98 | Down $ -0.45 | $1,450.45 | $1,449.97 | 0 |
| 01:17 PM | $1,450.43 | Up $0.08 | $1,450.45 | $1,450.26 | 0 |
| 01:16 PM | $1,450.35 | Up $0.46 | $1,450.37 | $1,449.90 | 0 |
| 01:15 PM | $1,449.89 | Down $ -0.09 | $1,450.05 | $1,449.65 | 0 |
| 01:14 PM | $1,449.98 | Down $ -0.53 | $1,450.52 | $1,449.86 | 0 |
| 01:13 PM | $1,450.51 | Down $ -0.18 | $1,450.75 | $1,450.42 | 0 |
| 01:12 PM | $1,450.69 | Up $0.14 | $1,450.79 | $1,450.57 | 0 |
| 01:11 PM | $1,450.55 | Up $0.18 | $1,450.61 | $1,449.85 | 0 |
| 01:10 PM | $1,450.37 | Down $ -0.24 | $1,450.65 | $1,450.23 | 0 |
| 01:09 PM | $1,450.61 | Down $ -0.04 | $1,450.83 | $1,450.59 | 0 |
| 01:08 PM | $1,450.65 | Up $0.15 | $1,450.91 | $1,450.47 | 0 |
| 01:07 PM | $1,450.50 | Up $0.13 | $1,450.70 | $1,450.37 | 0 |
| 01:06 PM | $1,450.37 | Down $ -0.09 | $1,450.50 | $1,450.37 | 0 |
| 01:05 PM | $1,450.46 | Up $0.04 | $1,450.48 | $1,450.35 | 0 |
| 01:04 PM | $1,450.42 | Down $ -0.25 | $1,450.71 | $1,450.42 | 0 |
| 01:03 PM | $1,450.67 | Down $ -0.16 | $1,450.88 | $1,450.66 | 0 |
| 01:02 PM | $1,450.83 | Up $0.41 | $1,450.87 | $1,450.43 | 0 |
| 01:01 PM | $1,450.42 | Down $ -0.28 | $1,450.81 | $1,450.31 | 0 |
| 01:00 PM | $1,450.70 | Down $ -0.45 | $1,451.30 | $1,450.44 | 0 |
| 12:59 PM | $1,451.15 | Up $0.93 | $1,451.27 | $1,450.23 | 0 |
| 12:58 PM | $1,450.22 | Down $ -0.23 | $1,450.75 | $1,450.00 | 0 |
| 12:57 PM | $1,450.45 | Up $0.14 | $1,450.71 | $1,450.17 | 0 |
| 12:56 PM | $1,450.31 | Down $ -0.07 | $1,450.70 | $1,450.26 | 0 |
| 12:55 PM | $1,450.38 | Up $0.60 | $1,450.46 | $1,449.83 | 0 |
| 12:54 PM | $1,449.78 | Down $ -0.42 | $1,450.21 | $1,449.58 | 0 |
| 12:53 PM | $1,450.20 | Down $ -0.19 | $1,450.41 | $1,450.03 | 0 |
| 12:52 PM | $1,450.39 | Down $ -0.40 | $1,450.83 | $1,450.34 | 0 |
| 12:51 PM | $1,450.79 | Down $ -0.09 | $1,451.30 | $1,450.71 | 0 |
| 12:50 PM | $1,450.88 | Up $0.19 | $1,450.99 | $1,450.43 | 0 |
| 12:49 PM | $1,450.69 | Down $ -0.21 | $1,450.92 | $1,450.58 | 0 |
| 12:48 PM | $1,450.90 | Up $0.14 | $1,451.00 | $1,450.70 | 0 |
| 12:47 PM | $1,450.76 | Up $0.23 | $1,450.81 | $1,450.40 | 0 |
| 12:46 PM | $1,450.53 | Up $0.21 | $1,450.66 | $1,450.25 | 0 |
| 12:45 PM | $1,450.32 | Up $0.04 | $1,450.42 | $1,450.30 | 0 |
| 12:44 PM | $1,450.28 | Down $ -0.03 | $1,450.38 | $1,450.21 | 0 |
| 12:43 PM | $1,450.31 | Up $0.15 | $1,450.31 | $1,450.17 | 0 |
| 12:42 PM | $1,450.16 | Down $ -0.10 | $1,450.33 | $1,450.10 | 0 |
| 12:41 PM | $1,450.26 | Up $0.39 | $1,450.26 | $1,449.76 | 0 |
| 12:40 PM | $1,449.87 | Down $ -0.61 | $1,450.44 | $1,449.82 | 0 |
| 12:39 PM | $1,450.48 | Up $0.37 | $1,450.67 | $1,450.12 | 0 |
| 12:38 PM | $1,450.11 | Up $0.27 | $1,450.29 | $1,449.79 | 0 |
| 12:37 PM | $1,449.84 | Down $ -0.06 | $1,449.89 | $1,449.01 | 0 |
| 12:36 PM | $1,449.90 | Down $ -0.60 | $1,450.48 | $1,449.90 | 0 |
| 12:35 PM | $1,450.50 | Down $ -0.04 | $1,450.61 | $1,450.37 | 0 |
| 12:34 PM | $1,450.54 | Up $0.18 | $1,450.87 | $1,450.28 | 0 |
| 12:33 PM | $1,450.36 | Up $0.32 | $1,450.38 | $1,449.97 | 0 |
| 12:32 PM | $1,450.04 | Down $ -0.08 | $1,450.34 | $1,449.89 | 0 |
| 12:31 PM | $1,450.12 | Down $ -0.61 | $1,450.97 | $1,450.08 | 0 |
| 12:30 PM | $1,450.73 | Up $0.11 | $1,450.81 | $1,450.38 | 0 |
| 12:29 PM | $1,450.62 | Up $0.20 | $1,450.62 | $1,450.32 | 0 |
| 12:28 PM | $1,450.42 | Up $0.20 | $1,450.42 | $1,450.20 | 0 |
| 12:27 PM | $1,450.22 | Up $0.00 | $1,450.57 | $1,450.16 | 0 |
| 12:26 PM | $1,450.22 | Up $0.30 | $1,450.22 | $1,449.29 | 0 |
| 12:25 PM | $1,449.92 | Up $0.13 | $1,450.19 | $1,449.77 | 0 |
| 12:24 PM | $1,449.79 | Down $ -0.38 | $1,450.35 | $1,449.57 | 0 |
| 12:23 PM | $1,450.17 | Up $0.40 | $1,450.22 | $1,449.71 | 0 |
| 12:22 PM | $1,449.77 | Up $0.24 | $1,449.78 | $1,449.33 | 0 |
| 12:21 PM | $1,449.53 | Down $ -0.63 | $1,450.38 | $1,449.47 | 0 |
| 12:20 PM | $1,450.16 | Up $0.46 | $1,450.24 | $1,449.71 | 0 |
| 12:19 PM | $1,449.70 | Up $0.20 | $1,449.91 | $1,449.21 | 0 |
| 12:18 PM | $1,449.50 | Up $0.81 | $1,449.50 | $1,448.69 | 0 |
| 12:17 PM | $1,448.69 | Up $0.45 | $1,448.91 | $1,448.25 | 0 |
| 12:16 PM | $1,448.24 | Down $ -0.10 | $1,448.33 | $1,447.90 | 0 |
| 12:15 PM | $1,448.34 | Down $ -0.99 | $1,449.37 | $1,448.32 | 0 |
| 12:14 PM | $1,449.33 | Down $ -0.39 | $1,449.77 | $1,449.33 | 0 |
| 12:13 PM | $1,449.72 | Down $ -0.14 | $1,450.16 | $1,449.72 | 0 |
| 12:12 PM | $1,449.86 | Up $0.45 | $1,449.89 | $1,448.95 | 0 |
| 12:11 PM | $1,449.41 | Up $0.16 | $1,449.73 | $1,449.31 | 0 |
| 12:10 PM | $1,449.25 | Up $0.10 | $1,449.25 | $1,448.90 | 0 |
| 12:09 PM | $1,449.15 | Up $0.71 | $1,449.17 | $1,448.42 | 0 |
| 12:08 PM | $1,448.44 | Up $0.05 | $1,448.60 | $1,448.36 | 0 |
| 12:07 PM | $1,448.39 | Down $ -0.16 | $1,448.64 | $1,448.31 | 0 |
| 12:06 PM | $1,448.55 | Up $0.47 | $1,448.58 | $1,448.10 | 0 |
| 12:05 PM | $1,448.08 | Up $0.43 | $1,448.08 | $1,447.53 | 0 |
| 12:04 PM | $1,447.65 | Up $0.51 | $1,447.74 | $1,447.01 | 0 |
| 12:03 PM | $1,447.14 | Down $ -0.39 | $1,447.52 | $1,447.02 | 0 |
| 12:02 PM | $1,447.53 | Down $ -0.90 | $1,448.90 | $1,447.53 | 0 |
| 12:01 PM | $1,448.43 | Down $ -0.26 | $1,448.66 | $1,448.13 | 0 |
| 12:00 PM | $1,448.69 | Down $ -1.30 | $1,450.29 | $1,448.67 | 0 |
| 11:59 AM | $1,449.99 | Up $0.42 | $1,450.06 | $1,449.51 | 0 |
| 11:58 AM | $1,449.57 | Down $ -0.17 | $1,450.00 | $1,449.57 | 0 |
| 11:57 AM | $1,449.74 | Down $ -0.15 | $1,449.91 | $1,449.55 | 0 |
| 11:56 AM | $1,449.89 | Down $ -0.57 | $1,450.65 | $1,449.84 | 0 |
| 11:55 AM | $1,450.46 | Up $0.39 | $1,450.77 | $1,450.06 | 0 |
| 11:54 AM | $1,450.07 | Up $0.69 | $1,450.07 | $1,449.38 | 0 |
| 11:53 AM | $1,449.38 | Up $0.09 | $1,449.45 | $1,449.08 | 0 |
| 11:52 AM | $1,449.29 | Down $ -0.14 | $1,449.46 | $1,449.29 | 0 |
| 11:51 AM | $1,449.43 | Down $ -0.45 | $1,449.85 | $1,449.42 | 0 |
| 11:50 AM | $1,449.88 | Down $ -0.21 | $1,450.38 | $1,449.87 | 0 |
| 11:49 AM | $1,450.09 | Down $ -0.21 | $1,450.36 | $1,449.95 | 0 |
| 11:48 AM | $1,450.30 | Up $0.34 | $1,450.42 | $1,450.03 | 0 |
| 11:47 AM | $1,449.96 | Down $ -0.33 | $1,450.30 | $1,449.92 | 0 |
| 11:46 AM | $1,450.29 | Up $0.24 | $1,450.44 | $1,449.98 | 0 |
| 11:45 AM | $1,450.05 | Down $ -0.03 | $1,450.15 | $1,449.75 | 0 |
| 11:44 AM | $1,450.08 | Up $0.37 | $1,450.20 | $1,449.72 | 0 |
| 11:43 AM | $1,449.71 | Up $0.54 | $1,449.75 | $1,449.02 | 0 |
| 11:42 AM | $1,449.17 | Up $0.42 | $1,449.24 | $1,448.75 | 0 |
| 11:41 AM | $1,448.75 | Up $0.06 | $1,448.90 | $1,448.71 | 0 |
| 11:40 AM | $1,448.69 | Up $0.06 | $1,448.76 | $1,448.11 | 0 |
| 11:39 AM | $1,448.63 | Down $ -0.22 | $1,448.86 | $1,448.50 | 0 |
| 11:38 AM | $1,448.85 | Up $0.41 | $1,448.99 | $1,448.40 | 0 |
| 11:37 AM | $1,448.44 | Up $0.06 | $1,448.63 | $1,448.27 | 0 |
| 11:36 AM | $1,448.38 | Down $ -0.44 | $1,448.83 | $1,448.27 | 0 |
| 11:35 AM | $1,448.82 | Up $0.20 | $1,448.82 | $1,448.04 | 0 |
| 11:34 AM | $1,448.62 | Up $0.12 | $1,448.65 | $1,448.02 | 0 |
| 11:33 AM | $1,448.50 | Up $0.20 | $1,448.50 | $1,447.82 | 0 |
| 11:32 AM | $1,448.30 | Up $0.67 | $1,448.31 | $1,447.17 | 0 |
| 11:31 AM | $1,447.63 | Up $0.79 | $1,447.63 | $1,446.81 | 0 |
| 11:30 AM | $1,446.84 | Up $0.65 | $1,446.84 | $1,446.04 | 0 |
| 11:29 AM | $1,446.19 | Up $0.79 | $1,446.19 | $1,445.19 | 0 |
| 11:28 AM | $1,445.40 | Down $ -0.24 | $1,446.38 | $1,445.40 | 0 |
| 11:27 AM | $1,445.64 | Down $ -0.37 | $1,446.26 | $1,445.53 | 0 |
| 11:26 AM | $1,446.01 | Down $ -0.71 | $1,447.00 | $1,445.94 | 0 |
| 11:25 AM | $1,446.72 | Down $ -0.59 | $1,447.31 | $1,446.41 | 0 |
| 11:24 AM | $1,447.31 | Up $0.46 | $1,447.68 | $1,446.39 | 0 |
| 11:23 AM | $1,446.85 | Down $ -0.32 | $1,447.19 | $1,446.84 | 0 |
| 11:22 AM | $1,447.17 | Up $0.30 | $1,447.17 | $1,446.67 | 0 |
| 11:21 AM | $1,446.87 | Down $ -0.54 | $1,447.43 | $1,446.57 | 0 |
| 11:20 AM | $1,447.41 | Up $0.55 | $1,447.41 | $1,446.42 | 0 |
| 11:19 AM | $1,446.86 | Up $0.74 | $1,446.86 | $1,445.98 | 0 |
| 11:18 AM | $1,446.12 | Up $0.48 | $1,446.19 | $1,445.52 | 0 |
| 11:17 AM | $1,445.64 | Up $1.12 | $1,445.78 | $1,444.48 | 0 |
| 11:16 AM | $1,444.52 | Up $0.75 | $1,444.66 | $1,443.75 | 0 |
| 11:15 AM | $1,443.77 | Down $ -1.03 | $1,445.24 | $1,443.77 | 0 |
| 11:14 AM | $1,444.80 | Down $ -0.92 | $1,446.01 | $1,444.57 | 0 |
| 11:13 AM | $1,445.72 | Up $0.09 | $1,445.75 | $1,445.04 | 0 |
| 11:12 AM | $1,445.63 | Down $ -0.77 | $1,446.36 | $1,445.41 | 0 |
| 11:11 AM | $1,446.40 | Up $0.47 | $1,447.05 | $1,445.82 | 0 |
| 11:10 AM | $1,445.93 | Down $ -0.76 | $1,446.93 | $1,444.86 | 0 |
| 11:09 AM | $1,446.69 | Down $ -0.90 | $1,447.58 | $1,446.58 | 0 |
| 11:08 AM | $1,447.59 | Down $ -0.01 | $1,447.91 | $1,447.47 | 0 |
| 11:07 AM | $1,447.60 | Down $ -0.05 | $1,447.82 | $1,447.20 | 0 |
| 11:06 AM | $1,447.65 | Up $0.71 | $1,448.08 | $1,447.08 | 0 |
| 11:05 AM | $1,446.94 | Up $1.17 | $1,447.43 | $1,445.81 | 0 |
| 11:04 AM | $1,445.77 | Up $1.04 | $1,445.80 | $1,444.67 | 0 |
| 11:03 AM | $1,444.73 | Down $ -1.54 | $1,446.31 | $1,444.57 | 0 |
| 11:02 AM | $1,446.27 | Down $ -1.87 | $1,448.08 | $1,445.91 | 0 |
| 11:01 AM | $1,448.14 | Up $0.46 | $1,448.19 | $1,447.55 | 0 |
| 11:00 AM | $1,447.68 | Up $0.27 | $1,447.95 | $1,446.97 | 0 |
| 10:59 AM | $1,447.41 | Up $0.02 | $1,448.21 | $1,447.00 | 0 |
| 10:58 AM | $1,447.39 | Up $0.34 | $1,447.68 | $1,446.89 | 0 |
| 10:57 AM | $1,447.05 | Down $ -0.95 | $1,448.27 | $1,447.03 | 0 |
| 10:56 AM | $1,448.00 | Down $ -0.39 | $1,448.44 | $1,447.65 | 0 |
| 10:55 AM | $1,448.39 | Up $0.23 | $1,448.60 | $1,447.81 | 0 |
| 10:54 AM | $1,448.16 | Down $ -0.51 | $1,448.84 | $1,447.73 | 0 |
| 10:53 AM | $1,448.67 | Up $1.43 | $1,448.67 | $1,447.16 | 0 |
| 10:52 AM | $1,447.24 | Down $ -1.74 | $1,448.88 | $1,447.24 | 0 |
| 10:51 AM | $1,448.98 | Down $ -1.84 | $1,451.03 | $1,448.97 | 0 |
| 10:50 AM | $1,450.82 | Down $ -0.18 | $1,451.59 | $1,450.82 | 0 |
| 10:49 AM | $1,451.00 | Up $0.14 | $1,451.74 | $1,450.73 | 0 |
| 10:48 AM | $1,450.86 | Down $ -1.34 | $1,452.13 | $1,450.50 | 0 |
| 10:47 AM | $1,452.20 | Down $ -0.70 | $1,452.90 | $1,451.66 | 0 |
| 10:46 AM | $1,452.90 | Up $0.07 | $1,453.07 | $1,452.64 | 0 |
| 10:45 AM | $1,452.83 | Up $0.62 | $1,452.83 | $1,452.12 | 0 |
| 10:44 AM | $1,452.21 | Down $ -0.11 | $1,452.53 | $1,452.06 | 0 |
| 10:43 AM | $1,452.32 | Up $0.24 | $1,452.51 | $1,451.85 | 0 |
| 10:42 AM | $1,452.08 | Up $0.29 | $1,452.08 | $1,451.36 | 0 |
| 10:41 AM | $1,451.79 | Up $0.52 | $1,451.79 | $1,450.87 | 0 |
| 10:40 AM | $1,451.27 | Up $0.72 | $1,451.47 | $1,450.46 | 0 |
| 10:39 AM | $1,450.55 | Up $0.12 | $1,450.92 | $1,450.27 | 0 |
| 10:38 AM | $1,450.43 | Up $0.33 | $1,450.51 | $1,449.85 | 0 |
| 10:37 AM | $1,450.10 | Down $ -0.41 | $1,450.54 | $1,448.96 | 0 |
| 10:36 AM | $1,450.51 | Up $0.10 | $1,450.58 | $1,450.03 | 0 |
| 10:35 AM | $1,450.41 | Up $1.16 | $1,450.43 | $1,449.09 | 0 |
| 10:34 AM | $1,449.25 | Down $ -0.99 | $1,450.22 | $1,448.59 | 0 |
| 10:33 AM | $1,450.24 | Down $ -0.46 | $1,450.99 | $1,449.85 | 0 |
| 10:32 AM | $1,450.70 | Down $ -0.25 | $1,451.06 | $1,450.06 | 0 |
| 10:31 AM | $1,450.95 | Up $0.45 | $1,451.01 | $1,450.26 | 0 |
| 10:30 AM | $1,450.50 | Up $1.21 | $1,450.69 | $1,448.93 | 0 |
| 10:29 AM | $1,449.29 | Down $ -1.05 | $1,450.34 | $1,449.09 | 0 |
| 10:28 AM | $1,450.34 | Down $ -1.42 | $1,451.94 | $1,450.10 | 0 |
| 10:27 AM | $1,451.76 | Down $ -0.43 | $1,452.40 | $1,451.76 | 0 |
| 10:26 AM | $1,452.19 | Down $ -0.80 | $1,453.02 | $1,452.19 | 0 |
| 10:25 AM | $1,452.99 | Up $0.27 | $1,453.20 | $1,452.73 | 0 |
| 10:24 AM | $1,452.72 | Down $ -0.37 | $1,453.41 | $1,452.59 | 0 |
| 10:23 AM | $1,453.09 | Down $ -0.47 | $1,454.05 | $1,452.95 | 0 |
| 10:22 AM | $1,453.56 | Down $ -0.53 | $1,454.12 | $1,453.03 | 0 |
| 10:21 AM | $1,454.09 | Down $ -0.82 | $1,454.89 | $1,454.02 | 0 |
| 10:20 AM | $1,454.91 | Up $0.02 | $1,455.31 | $1,454.85 | 0 |
| 10:19 AM | $1,454.89 | Down $ -0.46 | $1,455.34 | $1,454.88 | 0 |
| 10:18 AM | $1,455.35 | Down $ -0.38 | $1,455.69 | $1,455.31 | 0 |
| 10:17 AM | $1,455.73 | Up $0.06 | $1,456.18 | $1,455.68 | 0 |
| 10:16 AM | $1,455.67 | Up $0.45 | $1,455.72 | $1,455.21 | 0 |
| 10:15 AM | $1,455.22 | Up $0.82 | $1,455.22 | $1,454.40 | 0 |
| 10:14 AM | $1,454.40 | Up $0.43 | $1,454.62 | $1,453.89 | 0 |
| 10:13 AM | $1,453.97 | Down $ -0.46 | $1,454.84 | $1,453.95 | 0 |
| 10:12 AM | $1,454.43 | Down $ -1.71 | $1,456.16 | $1,454.43 | 0 |
| 10:11 AM | $1,456.14 | Down $ -0.54 | $1,456.78 | $1,456.14 | 0 |
| 10:10 AM | $1,456.68 | Down $ -0.28 | $1,457.21 | $1,456.56 | 0 |
| 10:09 AM | $1,456.96 | Up $0.41 | $1,456.97 | $1,456.47 | 0 |
| 10:08 AM | $1,456.55 | Down $ -0.52 | $1,457.30 | $1,456.55 | 0 |
| 10:07 AM | $1,457.07 | Down $ -0.70 | $1,457.80 | $1,456.96 | 0 |
| 10:06 AM | $1,457.77 | Up $0.04 | $1,458.38 | $1,457.74 | 0 |
| 10:05 AM | $1,457.73 | Up $0.11 | $1,457.88 | $1,457.47 | 0 |
| 10:04 AM | $1,457.62 | Down $ -0.16 | $1,458.27 | $1,457.43 | 0 |
| 10:03 AM | $1,457.78 | Down $ -0.89 | $1,458.57 | $1,457.78 | 0 |
| 10:02 AM | $1,458.67 | Up $0.86 | $1,458.86 | $1,457.55 | 0 |
| 10:01 AM | $1,457.81 | Up $0.72 | $1,458.06 | $1,456.62 | 0 |
| 10:00 AM | $1,457.09 | Down $ -0.13 | $1,458.00 | $1,456.44 | 0 |
| 09:59 AM | $1,457.22 | Down $ -0.68 | $1,457.91 | $1,457.19 | 0 |
| 09:58 AM | $1,457.90 | Up $0.13 | $1,458.05 | $1,457.65 | 0 |
| 09:57 AM | $1,457.77 | Up $0.63 | $1,457.94 | $1,457.15 | 0 |
| 09:56 AM | $1,457.14 | Up $1.01 | $1,457.37 | $1,456.12 | 0 |
| 09:55 AM | $1,456.13 | Down $ -0.28 | $1,456.65 | $1,455.99 | 0 |
| 09:54 AM | $1,456.41 | Down $ -0.16 | $1,456.67 | $1,456.28 | 0 |
| 09:53 AM | $1,456.57 | Down $ -0.17 | $1,456.86 | $1,456.29 | 0 |
| 09:52 AM | $1,456.74 | Up $0.37 | $1,456.91 | $1,456.36 | 0 |
| 09:51 AM | $1,456.37 | Down $ -0.50 | $1,456.84 | $1,456.16 | 0 |
| 09:50 AM | $1,456.87 | Up $0.30 | $1,457.15 | $1,456.57 | 0 |
| 09:49 AM | $1,456.57 | Down $ -0.17 | $1,456.78 | $1,456.42 | 0 |
| 09:48 AM | $1,456.74 | Down $ -0.19 | $1,457.61 | $1,456.09 | 0 |
| 09:47 AM | $1,456.93 | Up $0.12 | $1,457.01 | $1,456.74 | 0 |
| 09:46 AM | $1,456.81 | Up $0.92 | $1,456.96 | $1,455.86 | 0 |
| 09:45 AM | $1,455.89 | Down $ -0.06 | $1,456.51 | $1,455.65 | 0 |
| 09:44 AM | $1,455.95 | Up $0.02 | $1,456.30 | $1,455.64 | 0 |
| 09:43 AM | $1,455.93 | Up $0.13 | $1,455.93 | $1,455.43 | 0 |
| 09:42 AM | $1,455.80 | Up $0.03 | $1,456.17 | $1,455.60 | 0 |
| 09:41 AM | $1,455.77 | Up $0.19 | $1,456.26 | $1,455.56 | 0 |
| 09:40 AM | $1,455.58 | Up $0.02 | $1,456.06 | $1,455.45 | 0 |
| 09:39 AM | $1,455.56 | Up $1.23 | $1,455.61 | $1,454.31 | 0 |
| 09:38 AM | $1,454.33 | Down $ -0.99 | $1,455.43 | $1,454.08 | 0 |
| 09:37 AM | $1,455.32 | Down $ -1.12 | $1,456.44 | $1,455.25 | 0 |
| 09:36 AM | $1,456.44 | Down $ -0.49 | $1,457.91 | $1,456.44 | 0 |
| 09:35 AM | $1,456.93 | Up $0.75 | $1,457.27 | $1,456.12 | 0 |
| 09:34 AM | $1,456.18 | Up $0.22 | $1,456.55 | $1,455.89 | 0 |
| 09:33 AM | $1,455.96 | Up $0.48 | $1,456.07 | $1,455.16 | 0 |
| 09:32 AM | $1,455.48 | Up $1.46 | $1,455.48 | $1,453.76 | 0 |
| 09:31 AM | $1,454.02 | Up $1.49 | $1,454.02 | $1,451.87 | 0 |
| 09:30 AM | $1,452.53 | Up $15.31 | $1,452.74 | $1,447.96 | 0 |
| Previous close | $1,437.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-07-2020 | $1,442.95 | $1,451.15 | $1,453.66 | $1,440.50 | 0 |
| 01-07-2020 | $1,437.22 | $1,438.54 | $1,443.11 | $1,436.01 | 0 |
| 30-06-2020 | $1,427.23 | $1,413.78 | $1,431.94 | $1,411.10 | 0 |
| 29-06-2020 | $1,405.85 | $1,400.77 | $1,406.20 | $1,396.37 | 0 |
| 26-06-2020 | $1,386.05 | $1,396.93 | $1,400.24 | $1,384.79 | 0 |
| 25-06-2020 | $1,424.96 | $1,413.12 | $1,426.18 | $1,408.00 | 0 |
| 24-06-2020 | $1,408.84 | $1,414.81 | $1,416.47 | $1,403.55 | 0 |
| 23-06-2020 | $1,442.82 | $1,450.80 | $1,454.17 | $1,440.73 | 0 |
| 22-06-2020 | $1,433.74 | $1,431.56 | $1,434.71 | $1,427.44 | 0 |
| 19-06-2020 | $1,422.04 | $1,427.91 | $1,428.54 | $1,414.23 | 0 |
| 18-06-2020 | $1,427.78 | $1,425.64 | $1,428.53 | $1,419.53 | 0 |
| 17-06-2020 | $1,426.14 | $1,435.25 | $1,438.56 | $1,423.45 | 0 |
| 16-06-2020 | $1,430.10 | $1,432.52 | $1,435.58 | $1,420.09 | 0 |
| 15-06-2020 | $1,403.10 | $1,391.58 | $1,409.07 | $1,390.12 | 0 |
| 12-06-2020 | $1,393.26 | $1,391.68 | $1,396.42 | $1,368.86 | 0 |
| 11-06-2020 | $1,376.79 | $1,394.56 | $1,403.29 | $1,376.47 | 0 |
| 10-06-2020 | $1,459.78 | $1,463.97 | $1,473.95 | $1,458.85 | 0 |
| 09-06-2020 | $1,460.80 | $1,463.01 | $1,467.68 | $1,459.73 | 0 |
| 08-06-2020 | $1,464.58 | $1,453.25 | $1,464.97 | $1,452.61 | 0 |
| 05-06-2020 | $1,448.33 | $1,450.11 | $1,452.73 | $1,443.44 | 0 |
| 04-06-2020 | $1,413.08 | $1,410.25 | $1,415.28 | $1,404.08 | 0 |
| 03-06-2020 | $1,418.33 | $1,412.82 | $1,422.02 | $1,412.48 | 0 |
| 02-06-2020 | $1,403.42 | $1,394.39 | $1,403.57 | $1,393.72 | 0 |
| 01-06-2020 | $1,392.95 | $1,391.72 | $1,394.98 | $1,391.01 | 0 |
| 29-05-2020 | $1,389.63 | $1,377.43 | $1,392.27 | $1,370.50 | 0 |
| 28-05-2020 | $1,382.80 | $1,398.81 | $1,401.72 | $1,380.06 | 0 |
| 27-05-2020 | $1,386.61 | $1,372.51 | $1,386.75 | $1,369.61 | 0 |
| 26-05-2020 | $1,369.98 | $1,379.58 | $1,381.88 | $1,368.47 | 0 |
| 22-05-2020 | $1,358.94 | $1,354.59 | $1,359.53 | $1,353.73 | 0 |
| 21-05-2020 | $1,356.16 | $1,357.49 | $1,361.13 | $1,354.40 | 0 |
Graphs are not available, please refer to the detailed table