Quotes and Market Data
Find a quote
S + P 100 Index-Clos Stt
3,381.00 Up 0.00 (0.00 %)
Delayed : 2025/11/06 16:49:05
- Previous close $3,381.00
- Opening $3,419.42
- Price Ask $3,382.26
- Price Bid $3,382.26
- Size Bid N/A
- Size Ask N/A
- Today High $3,422.90
- Today Low $3,374.37
- 52 Weeks High $3,480.81
- 52 Weeks Low $2,326.61
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3,381.05 | Down $ -0.69 | $3,381.46 | $3,381.05 | 0 |
| 03:59 PM | $3,381.74 | Up $0.67 | $3,382.31 | $3,378.56 | 0 |
| 03:58 PM | $3,381.07 | Down $ -0.53 | $3,382.04 | $3,380.24 | 0 |
| 03:57 PM | $3,381.60 | Down $ -0.70 | $3,382.34 | $3,380.82 | 0 |
| 03:56 PM | $3,382.30 | Down $ -0.35 | $3,383.78 | $3,382.26 | 0 |
| 03:55 PM | $3,382.65 | Up $1.03 | $3,383.18 | $3,380.52 | 0 |
| 03:54 PM | $3,381.62 | Down $ -2.36 | $3,384.66 | $3,381.45 | 0 |
| 03:53 PM | $3,383.98 | Down $ -0.66 | $3,384.76 | $3,383.28 | 0 |
| 03:52 PM | $3,384.64 | Up $1.17 | $3,385.47 | $3,383.47 | 0 |
| 03:51 PM | $3,383.47 | Up $0.29 | $3,384.09 | $3,382.61 | 0 |
| 03:50 PM | $3,383.18 | Up $1.25 | $3,383.89 | $3,381.84 | 0 |
| 03:49 PM | $3,381.93 | Down $ -1.85 | $3,383.60 | $3,381.93 | 0 |
| 03:48 PM | $3,383.78 | Up $0.77 | $3,384.26 | $3,382.06 | 0 |
| 03:47 PM | $3,383.01 | Down $ -0.37 | $3,384.07 | $3,383.01 | 0 |
| 03:46 PM | $3,383.38 | Down $ -3.06 | $3,386.82 | $3,383.16 | 0 |
| 03:45 PM | $3,386.44 | Down $ -0.97 | $3,388.28 | $3,385.98 | 0 |
| 03:44 PM | $3,387.41 | Down $ -1.19 | $3,388.64 | $3,387.10 | 0 |
| 03:43 PM | $3,388.60 | Up $0.42 | $3,388.76 | $3,387.48 | 0 |
| 03:42 PM | $3,388.18 | Down $ -1.76 | $3,390.20 | $3,388.11 | 0 |
| 03:41 PM | $3,389.94 | Down $ -0.78 | $3,390.81 | $3,389.73 | 0 |
| 03:40 PM | $3,390.72 | Up $0.40 | $3,391.65 | $3,390.16 | 0 |
| 03:39 PM | $3,390.32 | Down $ -1.03 | $3,391.77 | $3,390.26 | 0 |
| 03:38 PM | $3,391.35 | Down $ -1.13 | $3,392.56 | $3,391.20 | 0 |
| 03:37 PM | $3,392.48 | Down $ -0.72 | $3,393.66 | $3,392.48 | 0 |
| 03:36 PM | $3,393.20 | Down $ -1.00 | $3,394.45 | $3,392.79 | 0 |
| 03:35 PM | $3,394.20 | Up $0.43 | $3,394.59 | $3,393.65 | 0 |
| 03:34 PM | $3,393.77 | Up $1.92 | $3,394.01 | $3,391.79 | 0 |
| 03:33 PM | $3,391.85 | Up $0.57 | $3,392.63 | $3,391.58 | 0 |
| 03:32 PM | $3,391.28 | Down $ -0.12 | $3,391.51 | $3,389.04 | 0 |
| 03:31 PM | $3,391.40 | Down $ -1.48 | $3,392.88 | $3,391.23 | 0 |
| 03:30 PM | $3,392.88 | Up $0.10 | $3,394.52 | $3,392.80 | 0 |
| 03:29 PM | $3,392.78 | Down $ -2.50 | $3,395.36 | $3,392.43 | 0 |
| 03:28 PM | $3,395.28 | Down $ -0.99 | $3,396.39 | $3,394.92 | 0 |
| 03:27 PM | $3,396.27 | Down $ -0.65 | $3,396.96 | $3,395.83 | 0 |
| 03:26 PM | $3,396.92 | Down $ -1.01 | $3,398.34 | $3,396.92 | 0 |
| 03:25 PM | $3,397.93 | Up $0.48 | $3,397.93 | $3,396.78 | 0 |
| 03:24 PM | $3,397.45 | Down $ -0.02 | $3,397.55 | $3,396.80 | 0 |
| 03:23 PM | $3,397.47 | Up $0.57 | $3,397.73 | $3,396.38 | 0 |
| 03:22 PM | $3,396.90 | Up $0.38 | $3,397.02 | $3,396.21 | 0 |
| 03:21 PM | $3,396.52 | Up $1.00 | $3,396.82 | $3,395.26 | 0 |
| 03:20 PM | $3,395.52 | Down $ -0.69 | $3,396.46 | $3,395.51 | 0 |
| 03:19 PM | $3,396.21 | Up $0.09 | $3,397.07 | $3,396.03 | 0 |
| 03:18 PM | $3,396.12 | Up $1.15 | $3,396.32 | $3,394.93 | 0 |
| 03:17 PM | $3,394.97 | Down $ -0.31 | $3,395.57 | $3,394.96 | 0 |
| 03:16 PM | $3,395.28 | Up $0.18 | $3,395.93 | $3,393.50 | 0 |
| 03:15 PM | $3,395.10 | Down $ -1.47 | $3,396.94 | $3,395.01 | 0 |
| 03:14 PM | $3,396.57 | Up $0.11 | $3,396.82 | $3,396.07 | 0 |
| 03:13 PM | $3,396.46 | Up $1.26 | $3,396.55 | $3,395.29 | 0 |
| 03:12 PM | $3,395.20 | Down $ -1.97 | $3,398.27 | $3,395.02 | 0 |
| 03:11 PM | $3,397.17 | Up $0.30 | $3,397.59 | $3,396.76 | 0 |
| 03:10 PM | $3,396.87 | Up $0.02 | $3,397.81 | $3,396.67 | 0 |
| 03:09 PM | $3,396.85 | Up $0.42 | $3,397.01 | $3,395.84 | 0 |
| 03:08 PM | $3,396.43 | Down $ -0.86 | $3,397.90 | $3,396.10 | 0 |
| 03:07 PM | $3,397.29 | Up $0.89 | $3,397.59 | $3,396.11 | 0 |
| 03:06 PM | $3,396.40 | Down $ -0.65 | $3,396.99 | $3,395.68 | 0 |
| 03:05 PM | $3,397.05 | Up $0.80 | $3,397.54 | $3,395.84 | 0 |
| 03:04 PM | $3,396.25 | Up $0.24 | $3,396.54 | $3,395.73 | 0 |
| 03:03 PM | $3,396.01 | Up $1.17 | $3,396.15 | $3,394.87 | 0 |
| 03:02 PM | $3,394.84 | Down $ -0.40 | $3,395.93 | $3,394.21 | 0 |
| 03:01 PM | $3,395.24 | Down $ -1.73 | $3,397.23 | $3,395.08 | 0 |
| 03:00 PM | $3,396.97 | Down $ -0.20 | $3,398.07 | $3,396.97 | 0 |
| 02:59 PM | $3,397.17 | Down $ -1.88 | $3,399.03 | $3,396.70 | 0 |
| 02:58 PM | $3,399.05 | Up $0.60 | $3,399.39 | $3,398.60 | 0 |
| 02:57 PM | $3,398.45 | Up $1.78 | $3,398.57 | $3,396.56 | 0 |
| 02:56 PM | $3,396.67 | Up $0.46 | $3,397.21 | $3,396.26 | 0 |
| 02:55 PM | $3,396.21 | Up $1.53 | $3,396.21 | $3,394.35 | 0 |
| 02:54 PM | $3,394.68 | Up $0.40 | $3,395.14 | $3,393.98 | 0 |
| 02:53 PM | $3,394.28 | Up $1.92 | $3,394.51 | $3,391.78 | 0 |
| 02:52 PM | $3,392.36 | Down $ -1.21 | $3,393.69 | $3,392.23 | 0 |
| 02:51 PM | $3,393.57 | Down $ -1.01 | $3,395.06 | $3,393.52 | 0 |
| 02:50 PM | $3,394.58 | Up $0.54 | $3,394.82 | $3,393.40 | 0 |
| 02:49 PM | $3,394.04 | Up $0.75 | $3,394.16 | $3,392.76 | 0 |
| 02:48 PM | $3,393.29 | Down $ -1.11 | $3,395.37 | $3,393.29 | 0 |
| 02:47 PM | $3,394.40 | Down $ -0.68 | $3,395.69 | $3,394.03 | 0 |
| 02:46 PM | $3,395.08 | Down $ -1.60 | $3,396.52 | $3,394.99 | 0 |
| 02:45 PM | $3,396.68 | Up $0.32 | $3,396.68 | $3,395.57 | 0 |
| 02:44 PM | $3,396.36 | Up $1.55 | $3,396.52 | $3,394.78 | 0 |
| 02:43 PM | $3,394.81 | Up $0.72 | $3,395.11 | $3,393.22 | 0 |
| 02:42 PM | $3,394.09 | Down $ -0.82 | $3,394.96 | $3,393.74 | 0 |
| 02:41 PM | $3,394.91 | Down $ -2.13 | $3,397.16 | $3,394.91 | 0 |
| 02:40 PM | $3,397.04 | Down $ -1.41 | $3,398.46 | $3,396.77 | 0 |
| 02:39 PM | $3,398.45 | Down $ -1.38 | $3,400.24 | $3,398.45 | 0 |
| 02:38 PM | $3,399.83 | Up $0.74 | $3,400.26 | $3,399.21 | 0 |
| 02:37 PM | $3,399.09 | Down $ -0.90 | $3,400.08 | $3,398.86 | 0 |
| 02:36 PM | $3,399.99 | Up $0.43 | $3,400.76 | $3,399.24 | 0 |
| 02:35 PM | $3,399.56 | Up $0.51 | $3,399.56 | $3,398.91 | 0 |
| 02:34 PM | $3,399.05 | Down $ -0.39 | $3,399.54 | $3,398.74 | 0 |
| 02:33 PM | $3,399.44 | Down $ -0.42 | $3,400.16 | $3,399.07 | 0 |
| 02:32 PM | $3,399.86 | Up $1.76 | $3,399.88 | $3,398.11 | 0 |
| 02:31 PM | $3,398.10 | Up $0.53 | $3,398.37 | $3,397.47 | 0 |
| 02:30 PM | $3,397.57 | Down $ -2.18 | $3,399.92 | $3,397.57 | 0 |
| 02:29 PM | $3,399.75 | Up $0.11 | $3,400.44 | $3,399.15 | 0 |
| 02:28 PM | $3,399.64 | Up $2.02 | $3,399.73 | $3,397.68 | 0 |
| 02:27 PM | $3,397.62 | Down $ -0.41 | $3,399.81 | $3,397.62 | 0 |
| 02:26 PM | $3,398.03 | Up $1.09 | $3,398.22 | $3,396.52 | 0 |
| 02:25 PM | $3,396.94 | Up $1.45 | $3,396.99 | $3,395.45 | 0 |
| 02:24 PM | $3,395.49 | Up $0.32 | $3,395.80 | $3,395.01 | 0 |
| 02:23 PM | $3,395.17 | Up $0.54 | $3,395.41 | $3,394.35 | 0 |
| 02:22 PM | $3,394.63 | Down $ -0.01 | $3,395.40 | $3,393.66 | 0 |
| 02:21 PM | $3,394.64 | Up $0.81 | $3,394.82 | $3,393.67 | 0 |
| 02:20 PM | $3,393.83 | Down $ -0.38 | $3,394.75 | $3,393.75 | 0 |
| 02:19 PM | $3,394.21 | Up $1.40 | $3,394.75 | $3,392.61 | 0 |
| 02:18 PM | $3,392.81 | Down $ -0.57 | $3,394.01 | $3,392.63 | 0 |
| 02:17 PM | $3,393.38 | Down $ -1.02 | $3,395.00 | $3,392.62 | 0 |
| 02:16 PM | $3,394.40 | Down $ -0.87 | $3,395.91 | $3,394.14 | 0 |
| 02:15 PM | $3,395.27 | Down $ -0.95 | $3,396.74 | $3,395.12 | 0 |
| 02:14 PM | $3,396.22 | Up $0.46 | $3,396.72 | $3,395.23 | 0 |
| 02:13 PM | $3,395.76 | Up $0.99 | $3,395.76 | $3,394.41 | 0 |
| 02:12 PM | $3,394.77 | Up $0.26 | $3,395.45 | $3,394.50 | 0 |
| 02:11 PM | $3,394.51 | Down $ -1.12 | $3,395.69 | $3,394.51 | 0 |
| 02:10 PM | $3,395.63 | Up $1.98 | $3,395.74 | $3,393.84 | 0 |
| 02:09 PM | $3,393.65 | Down $ -0.92 | $3,394.78 | $3,392.98 | 0 |
| 02:08 PM | $3,394.57 | Down $ -0.63 | $3,395.45 | $3,393.86 | 0 |
| 02:07 PM | $3,395.20 | Down $ -1.40 | $3,396.71 | $3,395.07 | 0 |
| 02:06 PM | $3,396.60 | Up $0.97 | $3,397.45 | $3,395.64 | 0 |
| 02:05 PM | $3,395.63 | Up $2.77 | $3,395.66 | $3,392.80 | 0 |
| 02:04 PM | $3,392.86 | Up $1.81 | $3,393.11 | $3,390.38 | 0 |
| 02:03 PM | $3,391.05 | Up $3.14 | $3,391.11 | $3,387.87 | 0 |
| 02:02 PM | $3,387.91 | Down $ -1.78 | $3,389.35 | $3,387.88 | 0 |
| 02:01 PM | $3,389.69 | Up $0.68 | $3,390.51 | $3,388.59 | 0 |
| 02:00 PM | $3,389.01 | Up $0.40 | $3,389.57 | $3,387.97 | 0 |
| 01:59 PM | $3,388.61 | Up $0.53 | $3,388.94 | $3,387.94 | 0 |
| 01:58 PM | $3,388.08 | Up $0.75 | $3,388.87 | $3,387.20 | 0 |
| 01:57 PM | $3,387.33 | Down $ -0.18 | $3,387.92 | $3,386.32 | 0 |
| 01:56 PM | $3,387.51 | Down $ -1.27 | $3,388.98 | $3,387.45 | 0 |
| 01:55 PM | $3,388.78 | Down $ -2.29 | $3,391.20 | $3,388.74 | 0 |
| 01:54 PM | $3,391.07 | Up $1.55 | $3,391.49 | $3,389.47 | 0 |
| 01:53 PM | $3,389.52 | Down $ -1.89 | $3,391.48 | $3,389.04 | 0 |
| 01:52 PM | $3,391.41 | Down $ -0.03 | $3,391.54 | $3,390.84 | 0 |
| 01:51 PM | $3,391.44 | Up $0.55 | $3,391.80 | $3,390.64 | 0 |
| 01:50 PM | $3,390.89 | Up $0.22 | $3,391.28 | $3,390.14 | 0 |
| 01:49 PM | $3,390.67 | Up $0.57 | $3,390.82 | $3,389.63 | 0 |
| 01:48 PM | $3,390.10 | Up $0.60 | $3,391.13 | $3,389.46 | 0 |
| 01:47 PM | $3,389.50 | Up $1.40 | $3,389.98 | $3,387.84 | 0 |
| 01:46 PM | $3,388.10 | Down $ -2.58 | $3,390.97 | $3,387.99 | 0 |
| 01:45 PM | $3,390.68 | Down $ -0.44 | $3,391.34 | $3,390.53 | 0 |
| 01:44 PM | $3,391.12 | Up $0.32 | $3,392.02 | $3,390.84 | 0 |
| 01:43 PM | $3,390.80 | Down $ -0.99 | $3,392.34 | $3,390.77 | 0 |
| 01:42 PM | $3,391.79 | Up $1.27 | $3,391.97 | $3,390.28 | 0 |
| 01:41 PM | $3,390.52 | Up $0.29 | $3,391.94 | $3,390.13 | 0 |
| 01:40 PM | $3,390.23 | Down $ -0.34 | $3,391.52 | $3,390.11 | 0 |
| 01:39 PM | $3,390.57 | Up $0.59 | $3,391.18 | $3,389.40 | 0 |
| 01:38 PM | $3,389.98 | Down $ -0.96 | $3,391.07 | $3,389.78 | 0 |
| 01:37 PM | $3,390.94 | Down $ -0.75 | $3,391.61 | $3,390.75 | 0 |
| 01:36 PM | $3,391.69 | Up $2.35 | $3,391.69 | $3,389.44 | 0 |
| 01:35 PM | $3,389.34 | Up $0.89 | $3,389.89 | $3,387.95 | 0 |
| 01:34 PM | $3,388.45 | Up $1.16 | $3,388.45 | $3,387.18 | 0 |
| 01:33 PM | $3,387.29 | Down $ -0.95 | $3,389.05 | $3,387.17 | 0 |
| 01:32 PM | $3,388.24 | Down $ -0.62 | $3,388.94 | $3,388.24 | 0 |
| 01:31 PM | $3,388.86 | Up $0.46 | $3,389.19 | $3,388.22 | 0 |
| 01:30 PM | $3,388.40 | Up $1.95 | $3,388.40 | $3,386.45 | 0 |
| 01:29 PM | $3,386.45 | Down $ -0.93 | $3,387.99 | $3,385.91 | 0 |
| 01:28 PM | $3,387.38 | Up $1.71 | $3,387.38 | $3,385.62 | 0 |
| 01:27 PM | $3,385.67 | Down $ -2.23 | $3,387.97 | $3,385.67 | 0 |
| 01:26 PM | $3,387.90 | Up $2.08 | $3,388.19 | $3,385.66 | 0 |
| 01:25 PM | $3,385.82 | Up $1.38 | $3,386.42 | $3,384.28 | 0 |
| 01:24 PM | $3,384.44 | Up $1.77 | $3,384.58 | $3,382.62 | 0 |
| 01:23 PM | $3,382.67 | Up $2.23 | $3,382.67 | $3,380.45 | 0 |
| 01:22 PM | $3,380.44 | Up $0.12 | $3,380.65 | $3,380.16 | 0 |
| 01:21 PM | $3,380.32 | Down $ -0.57 | $3,381.59 | $3,379.27 | 0 |
| 01:20 PM | $3,380.89 | Up $1.28 | $3,381.49 | $3,379.30 | 0 |
| 01:19 PM | $3,379.61 | Up $0.05 | $3,379.83 | $3,378.41 | 0 |
| 01:18 PM | $3,379.56 | Down $ -0.09 | $3,380.24 | $3,378.23 | 0 |
| 01:17 PM | $3,379.65 | Down $ -0.50 | $3,380.09 | $3,378.64 | 0 |
| 01:16 PM | $3,380.15 | Up $0.08 | $3,380.72 | $3,379.76 | 0 |
| 01:15 PM | $3,380.07 | Up $0.25 | $3,381.37 | $3,379.71 | 0 |
| 01:14 PM | $3,379.82 | Up $0.45 | $3,379.89 | $3,378.53 | 0 |
| 01:13 PM | $3,379.37 | Up $1.59 | $3,380.67 | $3,377.87 | 0 |
| 01:12 PM | $3,377.78 | Down $ -0.20 | $3,378.55 | $3,377.71 | 0 |
| 01:11 PM | $3,377.98 | Down $ -0.25 | $3,378.52 | $3,377.52 | 0 |
| 01:10 PM | $3,378.23 | Down $ -0.16 | $3,378.88 | $3,377.53 | 0 |
| 01:09 PM | $3,378.39 | Down $ -0.60 | $3,379.20 | $3,378.15 | 0 |
| 01:08 PM | $3,378.99 | Down $ -0.26 | $3,380.30 | $3,378.96 | 0 |
| 01:07 PM | $3,379.25 | Up $0.51 | $3,380.28 | $3,378.62 | 0 |
| 01:06 PM | $3,378.74 | Down $ -2.66 | $3,381.37 | $3,377.88 | 0 |
| 01:05 PM | $3,381.40 | Down $ -2.66 | $3,384.21 | $3,381.35 | 0 |
| 01:04 PM | $3,384.06 | Down $ -2.24 | $3,386.49 | $3,383.81 | 0 |
| 01:03 PM | $3,386.30 | Down $ -3.00 | $3,389.20 | $3,386.25 | 0 |
| 01:02 PM | $3,389.30 | Down $ -0.04 | $3,389.82 | $3,388.90 | 0 |
| 01:01 PM | $3,389.34 | Up $0.98 | $3,389.91 | $3,388.11 | 0 |
| 01:00 PM | $3,388.36 | Down $ -0.19 | $3,388.69 | $3,388.04 | 0 |
| 12:59 PM | $3,388.55 | Down $ -0.03 | $3,388.72 | $3,387.44 | 0 |
| 12:58 PM | $3,388.58 | Down $ -0.02 | $3,389.96 | $3,388.52 | 0 |
| 12:57 PM | $3,388.60 | Down $ -1.96 | $3,390.53 | $3,388.60 | 0 |
| 12:56 PM | $3,390.56 | Up $0.28 | $3,390.74 | $3,389.89 | 0 |
| 12:55 PM | $3,390.28 | Up $0.82 | $3,390.62 | $3,388.68 | 0 |
| 12:54 PM | $3,389.46 | Up $1.52 | $3,389.65 | $3,387.79 | 0 |
| 12:53 PM | $3,387.94 | Down $ -1.26 | $3,389.52 | $3,387.31 | 0 |
| 12:52 PM | $3,389.20 | Up $0.49 | $3,389.42 | $3,387.84 | 0 |
| 12:51 PM | $3,388.71 | Up $0.15 | $3,389.24 | $3,388.46 | 0 |
| 12:50 PM | $3,388.56 | Up $1.21 | $3,388.83 | $3,387.35 | 0 |
| 12:49 PM | $3,387.35 | Down $ -0.60 | $3,388.46 | $3,387.29 | 0 |
| 12:48 PM | $3,387.95 | Up $0.18 | $3,388.75 | $3,387.77 | 0 |
| 12:47 PM | $3,387.77 | Up $1.28 | $3,387.91 | $3,386.13 | 0 |
| 12:46 PM | $3,386.49 | Down $ -0.51 | $3,387.94 | $3,386.49 | 0 |
| 12:45 PM | $3,387.00 | Up $2.28 | $3,387.00 | $3,384.69 | 0 |
| 12:44 PM | $3,384.72 | Down $ -0.05 | $3,385.13 | $3,384.05 | 0 |
| 12:43 PM | $3,384.77 | Up $0.79 | $3,385.13 | $3,383.89 | 0 |
| 12:42 PM | $3,383.98 | Up $2.59 | $3,384.30 | $3,381.41 | 0 |
| 12:41 PM | $3,381.39 | Down $ -0.08 | $3,382.85 | $3,381.39 | 0 |
| 12:40 PM | $3,381.47 | Up $1.14 | $3,381.51 | $3,380.20 | 0 |
| 12:39 PM | $3,380.33 | Down $ -3.33 | $3,383.75 | $3,380.33 | 0 |
| 12:38 PM | $3,383.66 | Up $2.24 | $3,383.72 | $3,381.34 | 0 |
| 12:37 PM | $3,381.42 | Down $ -1.12 | $3,383.59 | $3,381.42 | 0 |
| 12:36 PM | $3,382.54 | Up $0.10 | $3,382.85 | $3,381.37 | 0 |
| 12:35 PM | $3,382.44 | Up $2.25 | $3,382.64 | $3,380.09 | 0 |
| 12:34 PM | $3,380.19 | Down $ -2.13 | $3,382.34 | $3,379.69 | 0 |
| 12:33 PM | $3,382.32 | Up $0.44 | $3,383.51 | $3,381.59 | 0 |
| 12:32 PM | $3,381.88 | Up $2.57 | $3,382.45 | $3,379.42 | 0 |
| 12:31 PM | $3,379.31 | Up $0.34 | $3,380.12 | $3,378.29 | 0 |
| 12:30 PM | $3,378.97 | Down $ -0.04 | $3,378.97 | $3,377.73 | 0 |
| 12:29 PM | $3,379.01 | Up $1.02 | $3,379.28 | $3,377.71 | 0 |
| 12:28 PM | $3,377.99 | Up $0.75 | $3,378.23 | $3,377.00 | 0 |
| 12:27 PM | $3,377.24 | Up $1.69 | $3,377.35 | $3,375.61 | 0 |
| 12:26 PM | $3,375.55 | Down $ -0.86 | $3,377.64 | $3,374.37 | 0 |
| 12:25 PM | $3,376.41 | Down $ -0.36 | $3,376.94 | $3,375.77 | 0 |
| 12:24 PM | $3,376.77 | Up $0.61 | $3,377.97 | $3,376.00 | 0 |
| 12:23 PM | $3,376.16 | Down $ -0.87 | $3,378.72 | $3,376.09 | 0 |
| 12:22 PM | $3,377.03 | Up $0.70 | $3,377.09 | $3,376.11 | 0 |
| 12:21 PM | $3,376.33 | Down $ -3.11 | $3,379.48 | $3,375.90 | 0 |
| 12:20 PM | $3,379.44 | Down $ -1.40 | $3,380.86 | $3,378.87 | 0 |
| 12:19 PM | $3,380.84 | Up $0.24 | $3,380.98 | $3,379.44 | 0 |
| 12:18 PM | $3,380.60 | Up $0.68 | $3,382.37 | $3,379.95 | 0 |
| 12:17 PM | $3,379.92 | Up $1.35 | $3,380.46 | $3,378.74 | 0 |
| 12:16 PM | $3,378.57 | Down $ -1.29 | $3,380.69 | $3,378.57 | 0 |
| 12:15 PM | $3,379.86 | Down $ -1.52 | $3,381.41 | $3,379.55 | 0 |
| 12:14 PM | $3,381.38 | Down $ -1.37 | $3,383.23 | $3,381.38 | 0 |
| 12:13 PM | $3,382.75 | Down $ -2.35 | $3,385.09 | $3,382.54 | 0 |
| 12:12 PM | $3,385.10 | Down $ -0.89 | $3,386.16 | $3,384.32 | 0 |
| 12:11 PM | $3,385.99 | Up $0.44 | $3,387.28 | $3,385.21 | 0 |
| 12:10 PM | $3,385.55 | Up $1.94 | $3,385.83 | $3,383.50 | 0 |
| 12:09 PM | $3,383.61 | Up $3.47 | $3,383.75 | $3,380.15 | 0 |
| 12:08 PM | $3,380.14 | Up $0.24 | $3,380.93 | $3,378.90 | 0 |
| 12:07 PM | $3,379.90 | Down $ -4.40 | $3,384.28 | $3,379.72 | 0 |
| 12:06 PM | $3,384.30 | Up $0.85 | $3,384.30 | $3,382.59 | 0 |
| 12:05 PM | $3,383.45 | Up $0.95 | $3,383.61 | $3,381.79 | 0 |
| 12:04 PM | $3,382.50 | Up $2.74 | $3,382.64 | $3,379.59 | 0 |
| 12:03 PM | $3,379.76 | Down $ -2.30 | $3,382.22 | $3,379.68 | 0 |
| 12:02 PM | $3,382.06 | Up $1.75 | $3,382.06 | $3,379.51 | 0 |
| 12:01 PM | $3,380.31 | Down $ -0.27 | $3,381.77 | $3,380.21 | 0 |
| 12:00 PM | $3,380.58 | Up $4.01 | $3,380.97 | $3,377.89 | 0 |
| 11:59 AM | $3,376.57 | Down $ -0.93 | $3,377.49 | $3,375.82 | 0 |
| 11:58 AM | $3,377.50 | Down $ -0.31 | $3,378.60 | $3,377.16 | 0 |
| 11:57 AM | $3,377.81 | Up $2.18 | $3,377.86 | $3,375.76 | 0 |
| 11:56 AM | $3,375.63 | Down $ -2.87 | $3,379.12 | $3,375.21 | 0 |
| 11:55 AM | $3,378.50 | Down $ -3.91 | $3,382.39 | $3,378.07 | 0 |
| 11:54 AM | $3,382.41 | Up $1.97 | $3,382.84 | $3,380.43 | 0 |
| 11:53 AM | $3,380.44 | Down $ -1.94 | $3,382.94 | $3,380.27 | 0 |
| 11:52 AM | $3,382.38 | Up $2.88 | $3,382.38 | $3,379.64 | 0 |
| 11:51 AM | $3,379.50 | Up $1.00 | $3,380.40 | $3,378.49 | 0 |
| 11:50 AM | $3,378.50 | Up $0.60 | $3,379.50 | $3,377.24 | 0 |
| 11:49 AM | $3,377.90 | Up $0.11 | $3,378.15 | $3,376.96 | 0 |
| 11:48 AM | $3,377.79 | Up $0.69 | $3,378.23 | $3,377.21 | 0 |
| 11:47 AM | $3,377.10 | Down $ -1.06 | $3,378.28 | $3,376.56 | 0 |
| 11:46 AM | $3,378.16 | Up $0.46 | $3,378.59 | $3,377.26 | 0 |
| 11:45 AM | $3,377.70 | Down $ -1.66 | $3,379.35 | $3,376.99 | 0 |
| 11:44 AM | $3,379.36 | Up $2.03 | $3,379.36 | $3,377.29 | 0 |
| 11:43 AM | $3,377.33 | Down $ -1.62 | $3,379.01 | $3,375.91 | 0 |
| 11:42 AM | $3,378.95 | Up $0.33 | $3,379.63 | $3,378.58 | 0 |
| 11:41 AM | $3,378.62 | Down $ -1.25 | $3,380.83 | $3,378.40 | 0 |
| 11:40 AM | $3,379.87 | Up $0.46 | $3,380.28 | $3,378.32 | 0 |
| 11:39 AM | $3,379.41 | Down $ -1.61 | $3,381.30 | $3,379.19 | 0 |
| 11:38 AM | $3,381.02 | Up $0.56 | $3,382.37 | $3,380.43 | 0 |
| 11:37 AM | $3,380.46 | Down $ -1.46 | $3,383.01 | $3,380.42 | 0 |
| 11:36 AM | $3,381.92 | Up $2.43 | $3,382.61 | $3,379.00 | 0 |
| 11:35 AM | $3,379.49 | Down $ -5.16 | $3,384.65 | $3,378.89 | 0 |
| 11:34 AM | $3,384.65 | Down $ -1.04 | $3,386.10 | $3,384.37 | 0 |
| 11:33 AM | $3,385.69 | Up $0.13 | $3,386.88 | $3,384.95 | 0 |
| 11:32 AM | $3,385.56 | Up $0.03 | $3,386.01 | $3,384.28 | 0 |
| 11:31 AM | $3,385.53 | Down $ -0.42 | $3,387.01 | $3,385.35 | 0 |
| 11:30 AM | $3,385.95 | Down $ -2.26 | $3,387.81 | $3,385.13 | 0 |
| 11:29 AM | $3,388.21 | Up $2.85 | $3,388.83 | $3,385.16 | 0 |
| 11:28 AM | $3,385.36 | Up $1.73 | $3,385.44 | $3,383.52 | 0 |
| 11:27 AM | $3,383.63 | Down $ -1.29 | $3,385.08 | $3,383.44 | 0 |
| 11:26 AM | $3,384.92 | Up $1.57 | $3,385.06 | $3,382.27 | 0 |
| 11:25 AM | $3,383.35 | Down $ -0.72 | $3,384.32 | $3,381.85 | 0 |
| 11:24 AM | $3,384.07 | Up $0.17 | $3,384.27 | $3,383.16 | 0 |
| 11:23 AM | $3,383.90 | Up $0.73 | $3,384.58 | $3,383.07 | 0 |
| 11:22 AM | $3,383.17 | Down $ -4.33 | $3,387.72 | $3,383.09 | 0 |
| 11:21 AM | $3,387.50 | Up $0.14 | $3,388.56 | $3,385.96 | 0 |
| 11:20 AM | $3,387.36 | Up $1.61 | $3,387.56 | $3,384.96 | 0 |
| 11:19 AM | $3,385.75 | Up $1.48 | $3,385.96 | $3,384.19 | 0 |
| 11:18 AM | $3,384.27 | Down $ -2.86 | $3,387.33 | $3,384.04 | 0 |
| 11:17 AM | $3,387.13 | Down $ -0.41 | $3,388.11 | $3,386.57 | 0 |
| 11:16 AM | $3,387.54 | Down $ -2.36 | $3,391.02 | $3,387.54 | 0 |
| 11:15 AM | $3,389.90 | Up $0.51 | $3,391.14 | $3,389.59 | 0 |
| 11:14 AM | $3,389.39 | Up $1.15 | $3,389.91 | $3,388.23 | 0 |
| 11:13 AM | $3,388.24 | Up $1.39 | $3,388.99 | $3,386.85 | 0 |
| 11:12 AM | $3,386.85 | Down $ -1.27 | $3,388.96 | $3,386.25 | 0 |
| 11:11 AM | $3,388.12 | Up $2.33 | $3,388.26 | $3,386.01 | 0 |
| 11:10 AM | $3,385.79 | Down $ -2.40 | $3,388.45 | $3,385.74 | 0 |
| 11:09 AM | $3,388.19 | Down $ -1.42 | $3,389.72 | $3,387.28 | 0 |
| 11:08 AM | $3,389.61 | Up $3.31 | $3,389.61 | $3,386.25 | 0 |
| 11:07 AM | $3,386.30 | Down $ -2.38 | $3,389.46 | $3,385.79 | 0 |
| 11:06 AM | $3,388.68 | Down $ -0.89 | $3,390.91 | $3,388.67 | 0 |
| 11:05 AM | $3,389.57 | Up $1.11 | $3,390.14 | $3,388.05 | 0 |
| 11:04 AM | $3,388.46 | Up $1.95 | $3,388.53 | $3,386.38 | 0 |
| 11:03 AM | $3,386.51 | Up $0.01 | $3,387.51 | $3,385.92 | 0 |
| 11:02 AM | $3,386.50 | Up $0.28 | $3,388.19 | $3,386.01 | 0 |
| 11:01 AM | $3,386.22 | Up $0.07 | $3,388.48 | $3,386.08 | 0 |
| 11:00 AM | $3,386.15 | Up $1.78 | $3,386.15 | $3,384.42 | 0 |
| 10:59 AM | $3,384.37 | Down $ -0.32 | $3,385.44 | $3,383.38 | 0 |
| 10:58 AM | $3,384.69 | Down $ -1.02 | $3,385.85 | $3,384.65 | 0 |
| 10:57 AM | $3,385.71 | Down $ -0.20 | $3,386.95 | $3,385.58 | 0 |
| 10:56 AM | $3,385.91 | Down $ -3.72 | $3,389.38 | $3,384.66 | 0 |
| 10:55 AM | $3,389.63 | Up $0.63 | $3,389.98 | $3,388.35 | 0 |
| 10:54 AM | $3,389.00 | Up $2.96 | $3,389.30 | $3,386.29 | 0 |
| 10:53 AM | $3,386.04 | Down $ -2.75 | $3,389.06 | $3,386.04 | 0 |
| 10:52 AM | $3,388.79 | Down $ -1.01 | $3,389.97 | $3,387.57 | 0 |
| 10:51 AM | $3,389.80 | Up $2.53 | $3,390.65 | $3,387.46 | 0 |
| 10:50 AM | $3,387.27 | Down $ -0.99 | $3,390.75 | $3,387.21 | 0 |
| 10:49 AM | $3,388.26 | Up $1.77 | $3,388.41 | $3,385.84 | 0 |
| 10:48 AM | $3,386.49 | Down $ -1.17 | $3,388.59 | $3,385.58 | 0 |
| 10:47 AM | $3,387.66 | Down $ -1.65 | $3,389.88 | $3,387.66 | 0 |
| 10:46 AM | $3,389.31 | Down $ -1.61 | $3,390.80 | $3,387.97 | 0 |
| 10:45 AM | $3,390.92 | Up $4.29 | $3,390.92 | $3,386.73 | 0 |
| 10:44 AM | $3,386.63 | Down $ -3.41 | $3,390.47 | $3,386.40 | 0 |
| 10:43 AM | $3,390.04 | Up $0.33 | $3,391.74 | $3,389.08 | 0 |
| 10:42 AM | $3,389.71 | Up $1.12 | $3,389.73 | $3,387.81 | 0 |
| 10:41 AM | $3,388.59 | Down $ -0.72 | $3,390.38 | $3,388.20 | 0 |
| 10:40 AM | $3,389.31 | Down $ -1.90 | $3,391.75 | $3,388.94 | 0 |
| 10:39 AM | $3,391.21 | Down $ -1.02 | $3,392.05 | $3,391.08 | 0 |
| 10:38 AM | $3,392.23 | Up $2.53 | $3,393.29 | $3,389.82 | 0 |
| 10:37 AM | $3,389.70 | Down $ -3.60 | $3,393.61 | $3,389.70 | 0 |
| 10:36 AM | $3,393.30 | Down $ -5.45 | $3,398.95 | $3,393.30 | 0 |
| 10:35 AM | $3,398.75 | Down $ -1.77 | $3,400.59 | $3,398.08 | 0 |
| 10:34 AM | $3,400.52 | Up $0.93 | $3,400.61 | $3,399.14 | 0 |
| 10:33 AM | $3,399.59 | Down $ -2.40 | $3,401.92 | $3,399.09 | 0 |
| 10:32 AM | $3,401.99 | Down $ -3.10 | $3,405.63 | $3,401.99 | 0 |
| 10:31 AM | $3,405.09 | Up $0.29 | $3,406.36 | $3,404.20 | 0 |
| 10:30 AM | $3,404.80 | Down $ -1.09 | $3,406.45 | $3,404.25 | 0 |
| 10:29 AM | $3,405.89 | Down $ -1.67 | $3,408.01 | $3,405.58 | 0 |
| 10:28 AM | $3,407.56 | Up $1.58 | $3,408.11 | $3,405.87 | 0 |
| 10:27 AM | $3,405.98 | Down $ -1.07 | $3,407.67 | $3,405.56 | 0 |
| 10:26 AM | $3,407.05 | Down $ -2.18 | $3,409.37 | $3,406.49 | 0 |
| 10:25 AM | $3,409.23 | Up $0.79 | $3,409.43 | $3,407.83 | 0 |
| 10:24 AM | $3,408.44 | Down $ -0.77 | $3,410.08 | $3,408.13 | 0 |
| 10:23 AM | $3,409.21 | Up $0.17 | $3,409.46 | $3,407.68 | 0 |
| 10:22 AM | $3,409.04 | Up $2.31 | $3,409.34 | $3,406.37 | 0 |
| 10:21 AM | $3,406.73 | Up $0.37 | $3,407.10 | $3,405.97 | 0 |
| 10:20 AM | $3,406.36 | Up $2.04 | $3,406.89 | $3,404.44 | 0 |
| 10:19 AM | $3,404.32 | Down $ -1.18 | $3,405.56 | $3,403.01 | 0 |
| 10:18 AM | $3,405.50 | Up $2.18 | $3,406.06 | $3,403.43 | 0 |
| 10:17 AM | $3,403.32 | Up $2.48 | $3,403.76 | $3,400.80 | 0 |
| 10:16 AM | $3,400.84 | Up $2.49 | $3,401.75 | $3,398.18 | 0 |
| 10:15 AM | $3,398.35 | Up $0.58 | $3,398.50 | $3,396.08 | 0 |
| 10:14 AM | $3,397.77 | Down $ -0.98 | $3,399.18 | $3,397.12 | 0 |
| 10:13 AM | $3,398.75 | Up $0.69 | $3,399.28 | $3,397.90 | 0 |
| 10:12 AM | $3,398.06 | Down $ -3.55 | $3,402.08 | $3,398.02 | 0 |
| 10:11 AM | $3,401.61 | Down $ -0.68 | $3,403.09 | $3,401.61 | 0 |
| 10:10 AM | $3,402.29 | Up $3.84 | $3,402.46 | $3,398.57 | 0 |
| 10:09 AM | $3,398.45 | Up $0.21 | $3,399.57 | $3,397.11 | 0 |
| 10:08 AM | $3,398.24 | Down $ -0.46 | $3,399.74 | $3,396.61 | 0 |
| 10:07 AM | $3,398.70 | Down $ -1.79 | $3,400.50 | $3,398.10 | 0 |
| 10:06 AM | $3,400.49 | Up $2.16 | $3,400.49 | $3,397.57 | 0 |
| 10:05 AM | $3,398.33 | Up $3.53 | $3,398.98 | $3,394.77 | 0 |
| 10:04 AM | $3,394.80 | Down $ -3.13 | $3,397.89 | $3,394.58 | 0 |
| 10:03 AM | $3,397.93 | Up $0.91 | $3,398.61 | $3,395.81 | 0 |
| 10:02 AM | $3,397.02 | Down $ -2.41 | $3,399.97 | $3,396.17 | 0 |
| 10:01 AM | $3,399.43 | Down $ -1.77 | $3,401.53 | $3,399.24 | 0 |
| 10:00 AM | $3,401.20 | Down $ -2.64 | $3,403.22 | $3,399.63 | 0 |
| 09:59 AM | $3,403.84 | Down $ -2.26 | $3,406.04 | $3,403.45 | 0 |
| 09:58 AM | $3,406.10 | Up $0.68 | $3,407.27 | $3,405.25 | 0 |
| 09:57 AM | $3,405.42 | Down $ -3.46 | $3,408.54 | $3,405.42 | 0 |
| 09:56 AM | $3,408.88 | Down $ -0.02 | $3,409.06 | $3,406.82 | 0 |
| 09:55 AM | $3,408.90 | Up $0.51 | $3,409.08 | $3,407.46 | 0 |
| 09:54 AM | $3,408.39 | Down $ -2.44 | $3,410.65 | $3,408.39 | 0 |
| 09:53 AM | $3,410.83 | Up $0.30 | $3,411.79 | $3,410.44 | 0 |
| 09:52 AM | $3,410.53 | Down $ -0.02 | $3,411.28 | $3,409.21 | 0 |
| 09:51 AM | $3,410.55 | Down $ -2.21 | $3,413.24 | $3,410.26 | 0 |
| 09:50 AM | $3,412.76 | Down $ -3.17 | $3,417.92 | $3,412.20 | 0 |
| 09:49 AM | $3,415.93 | Down $ -4.07 | $3,420.17 | $3,415.65 | 0 |
| 09:48 AM | $3,420.00 | Up $1.12 | $3,420.24 | $3,418.35 | 0 |
| 09:47 AM | $3,418.88 | Up $0.80 | $3,419.65 | $3,417.72 | 0 |
| 09:46 AM | $3,418.08 | Down $ -0.70 | $3,418.92 | $3,417.01 | 0 |
| 09:45 AM | $3,418.78 | Up $4.36 | $3,418.99 | $3,414.05 | 0 |
| 09:44 AM | $3,414.42 | Down $ -1.14 | $3,416.17 | $3,413.86 | 0 |
| 09:43 AM | $3,415.56 | Up $0.05 | $3,416.73 | $3,414.82 | 0 |
| 09:42 AM | $3,415.51 | Up $1.51 | $3,416.15 | $3,413.48 | 0 |
| 09:41 AM | $3,414.00 | Down $ -3.74 | $3,417.12 | $3,413.17 | 0 |
| 09:40 AM | $3,417.74 | Down $ -2.13 | $3,419.78 | $3,417.74 | 0 |
| 09:39 AM | $3,419.87 | Down $ -1.93 | $3,421.95 | $3,419.87 | 0 |
| 09:38 AM | $3,421.80 | Up $1.21 | $3,422.90 | $3,420.58 | 0 |
| 09:37 AM | $3,420.59 | Up $1.14 | $3,421.20 | $3,419.41 | 0 |
| 09:36 AM | $3,419.45 | Up $1.51 | $3,420.58 | $3,418.05 | 0 |
| 09:35 AM | $3,417.94 | Down $ -3.34 | $3,421.19 | $3,417.64 | 0 |
| 09:34 AM | $3,421.28 | Up $0.80 | $3,422.88 | $3,420.53 | 0 |
| 09:33 AM | $3,420.48 | Down $ -1.66 | $3,422.11 | $3,419.91 | 0 |
| 09:32 AM | $3,422.14 | Up $3.45 | $3,422.71 | $3,418.56 | 0 |
| 09:31 AM | $3,418.69 | Up $1.11 | $3,419.50 | $3,416.90 | 0 |
| 09:30 AM | $3,417.58 | Down $ -6.74 | $3,419.97 | $3,416.46 | 0 |
| Previous close | $3,424.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-11-2025 | $3,381.00 | $3,388.60 | $3,400.76 | $3,377.52 | 0 |
| 05-11-2025 | $3,424.32 | $3,440.27 | $3,444.20 | $3,423.42 | 0 |
| 04-11-2025 | $3,415.99 | $3,421.95 | $3,424.79 | $3,413.12 | 0 |
| 03-11-2025 | $3,460.03 | $3,467.56 | $3,469.72 | $3,456.51 | 0 |
| 31-10-2025 | $3,450.79 | $3,447.03 | $3,466.43 | $3,446.94 | 0 |
| 30-10-2025 | $3,439.49 | $3,461.26 | $3,461.33 | $3,438.69 | 0 |
| 29-10-2025 | $3,481.00 | $3,482.06 | $3,485.41 | $3,456.75 | 0 |
| 28-10-2025 | $3,469.75 | $3,470.57 | $3,480.81 | $3,469.68 | 0 |
| 27-10-2025 | $3,446.42 | $3,440.01 | $3,448.08 | $3,438.59 | 0 |
| 24-10-2025 | $3,395.68 | $3,400.38 | $3,403.28 | $3,394.33 | 0 |
| 23-10-2025 | $3,364.29 | $3,368.39 | $3,369.77 | $3,362.60 | 0 |
| 22-10-2025 | $3,346.78 | $3,328.88 | $3,348.61 | $3,324.42 | 0 |
| 21-10-2025 | $3,364.82 | $3,370.45 | $3,371.75 | $3,364.41 | 0 |
| 20-10-2025 | $3,367.31 | $3,369.44 | $3,372.16 | $3,365.94 | 0 |
| 17-10-2025 | $3,330.63 | $3,324.13 | $3,338.71 | $3,324.13 | 0 |
| 16-10-2025 | $3,310.83 | $3,315.74 | $3,316.16 | $3,291.08 | 0 |
| 15-10-2025 | $3,326.77 | $3,323.92 | $3,331.48 | $3,316.85 | 0 |
| 14-10-2025 | $3,310.51 | $3,325.00 | $3,326.64 | $3,300.12 | 0 |
| 13-10-2025 | $3,325.53 | $3,325.20 | $3,329.29 | $3,317.98 | 0 |
| 10-10-2025 | $3,269.09 | $3,304.01 | $3,306.89 | $3,267.95 | 0 |
| 09-10-2025 | $3,364.65 | $3,357.60 | $3,364.96 | $3,354.05 | 0 |
| 08-10-2025 | $3,367.32 | $3,366.79 | $3,369.04 | $3,363.24 | 0 |
| 07-10-2025 | $3,348.08 | $3,344.43 | $3,350.30 | $3,341.98 | 0 |
| 06-10-2025 | $3,358.65 | $3,357.41 | $3,361.17 | $3,356.39 | 0 |
| 03-10-2025 | $3,342.04 | $3,340.39 | $3,348.03 | $3,335.02 | 0 |
| 02-10-2025 | $3,345.58 | $3,346.03 | $3,350.05 | $3,344.29 | 0 |
| 01-10-2025 | $3,345.34 | $3,343.51 | $3,350.64 | $3,343.05 | 0 |
| 30-09-2025 | $3,331.74 | $3,313.33 | $3,333.47 | $3,312.86 | 0 |
| 29-09-2025 | $3,317.81 | $3,315.07 | $3,318.43 | $3,308.74 | 0 |
| 26-09-2025 | $3,312.52 | $3,310.43 | $3,314.83 | $3,308.36 | 0 |
Graphs are not available, please refer to the detailed table