Quotes and Market Data
Find a quote
S + P 100 Index-Clos Stt
1,529.00 Up 24.50 (1.60 %)
Delayed : 2020/09/25 17:06:55
- Previous close $1,504.50
- Opening $1,500.60
- Price Ask $1,525.12
- Price Bid $1,525.12
- Size Bid N/A
- Size Ask N/A
- Today High $1,532.90
- Today Low $1,495.85
- 52 Weeks High $1,678.91
- 52 Weeks Low $1,015.78
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $1,529.01 | Down $ -0.26 | $1,529.20 | $1,529.01 | 0 |
| 03:59 PM | $1,529.27 | Down $ -0.95 | $1,530.41 | $1,528.94 | 0 |
| 03:58 PM | $1,530.22 | Up $0.35 | $1,530.22 | $1,529.39 | 0 |
| 03:57 PM | $1,529.87 | Up $0.15 | $1,530.04 | $1,529.22 | 0 |
| 03:56 PM | $1,529.72 | Up $0.41 | $1,529.95 | $1,529.10 | 0 |
| 03:55 PM | $1,529.31 | Up $0.28 | $1,529.31 | $1,528.62 | 0 |
| 03:54 PM | $1,529.03 | Up $1.17 | $1,529.11 | $1,527.78 | 0 |
| 03:53 PM | $1,527.86 | Down $ -0.69 | $1,528.57 | $1,527.47 | 0 |
| 03:52 PM | $1,528.55 | Up $1.07 | $1,529.20 | $1,527.57 | 0 |
| 03:51 PM | $1,527.48 | Down $ -0.49 | $1,528.66 | $1,527.48 | 0 |
| 03:50 PM | $1,527.97 | Down $ -1.78 | $1,529.71 | $1,527.60 | 0 |
| 03:49 PM | $1,529.75 | Up $0.97 | $1,529.75 | $1,528.57 | 0 |
| 03:48 PM | $1,528.78 | Up $1.26 | $1,528.78 | $1,527.44 | 0 |
| 03:47 PM | $1,527.52 | Down $ -0.44 | $1,528.23 | $1,527.16 | 0 |
| 03:46 PM | $1,527.96 | Up $0.14 | $1,528.23 | $1,526.90 | 0 |
| 03:45 PM | $1,527.82 | Down $ -0.81 | $1,528.63 | $1,527.79 | 0 |
| 03:44 PM | $1,528.63 | Up $0.81 | $1,528.79 | $1,527.70 | 0 |
| 03:43 PM | $1,527.82 | Up $0.72 | $1,527.82 | $1,527.10 | 0 |
| 03:42 PM | $1,527.10 | Up $0.13 | $1,527.35 | $1,526.73 | 0 |
| 03:41 PM | $1,526.97 | Up $0.11 | $1,527.13 | $1,526.76 | 0 |
| 03:40 PM | $1,526.86 | Down $ -0.48 | $1,527.59 | $1,526.86 | 0 |
| 03:39 PM | $1,527.34 | Down $ -1.41 | $1,528.60 | $1,527.26 | 0 |
| 03:38 PM | $1,528.75 | Down $ -0.49 | $1,529.24 | $1,528.27 | 0 |
| 03:37 PM | $1,529.24 | Up $0.44 | $1,529.55 | $1,528.75 | 0 |
| 03:36 PM | $1,528.80 | Up $1.13 | $1,528.80 | $1,527.67 | 0 |
| 03:35 PM | $1,527.67 | Down $ -0.13 | $1,528.02 | $1,527.00 | 0 |
| 03:34 PM | $1,527.80 | Down $ -1.08 | $1,529.60 | $1,527.71 | 0 |
| 03:33 PM | $1,528.88 | Down $ -1.03 | $1,529.86 | $1,528.58 | 0 |
| 03:32 PM | $1,529.91 | Up $0.53 | $1,530.55 | $1,529.36 | 0 |
| 03:31 PM | $1,529.38 | Down $ -0.65 | $1,530.26 | $1,529.27 | 0 |
| 03:30 PM | $1,530.03 | Down $ -1.21 | $1,531.36 | $1,530.03 | 0 |
| 03:29 PM | $1,531.24 | Up $0.24 | $1,531.52 | $1,530.84 | 0 |
| 03:28 PM | $1,531.00 | Down $ -0.48 | $1,531.49 | $1,530.91 | 0 |
| 03:27 PM | $1,531.48 | Up $0.29 | $1,531.78 | $1,531.13 | 0 |
| 03:26 PM | $1,531.19 | Up $0.18 | $1,531.76 | $1,530.84 | 0 |
| 03:25 PM | $1,531.01 | Down $ -0.63 | $1,532.08 | $1,531.01 | 0 |
| 03:24 PM | $1,531.64 | Up $0.07 | $1,532.01 | $1,531.49 | 0 |
| 03:23 PM | $1,531.57 | Down $ -0.65 | $1,532.62 | $1,531.57 | 0 |
| 03:22 PM | $1,532.22 | Up $0.37 | $1,532.22 | $1,531.27 | 0 |
| 03:21 PM | $1,531.85 | Down $ -0.55 | $1,532.90 | $1,531.60 | 0 |
| 03:20 PM | $1,532.40 | Up $0.23 | $1,532.50 | $1,531.57 | 0 |
| 03:19 PM | $1,532.17 | Up $0.10 | $1,532.21 | $1,531.77 | 0 |
| 03:18 PM | $1,532.07 | Up $0.81 | $1,532.16 | $1,531.29 | 0 |
| 03:17 PM | $1,531.26 | Up $1.10 | $1,531.26 | $1,530.21 | 0 |
| 03:16 PM | $1,530.16 | Up $0.53 | $1,530.16 | $1,529.48 | 0 |
| 03:15 PM | $1,529.63 | Up $0.53 | $1,530.00 | $1,529.10 | 0 |
| 03:14 PM | $1,529.10 | Down $ -0.33 | $1,529.53 | $1,529.07 | 0 |
| 03:13 PM | $1,529.43 | Up $0.12 | $1,529.83 | $1,529.28 | 0 |
| 03:12 PM | $1,529.31 | Down $ -0.67 | $1,529.93 | $1,528.95 | 0 |
| 03:11 PM | $1,529.98 | Down $ -0.81 | $1,530.95 | $1,529.92 | 0 |
| 03:10 PM | $1,530.79 | Up $0.84 | $1,531.12 | $1,529.63 | 0 |
| 03:09 PM | $1,529.95 | Up $0.71 | $1,530.14 | $1,529.25 | 0 |
| 03:08 PM | $1,529.24 | Up $1.13 | $1,529.24 | $1,528.05 | 0 |
| 03:07 PM | $1,528.11 | Up $0.11 | $1,528.17 | $1,527.82 | 0 |
| 03:06 PM | $1,528.00 | Up $0.05 | $1,528.08 | $1,527.65 | 0 |
| 03:05 PM | $1,527.95 | Up $0.70 | $1,528.05 | $1,527.09 | 0 |
| 03:04 PM | $1,527.25 | Down $ -0.07 | $1,527.83 | $1,527.25 | 0 |
| 03:03 PM | $1,527.32 | Up $0.21 | $1,527.57 | $1,527.00 | 0 |
| 03:02 PM | $1,527.11 | Up $0.37 | $1,527.16 | $1,526.45 | 0 |
| 03:01 PM | $1,526.74 | Up $0.20 | $1,526.85 | $1,526.40 | 0 |
| 03:00 PM | $1,526.54 | Up $0.93 | $1,526.72 | $1,525.39 | 0 |
| 02:59 PM | $1,525.61 | Down $ -0.04 | $1,525.77 | $1,525.49 | 0 |
| 02:58 PM | $1,525.65 | Up $0.36 | $1,525.86 | $1,525.13 | 0 |
| 02:57 PM | $1,525.29 | Up $0.30 | $1,525.29 | $1,524.75 | 0 |
| 02:56 PM | $1,524.99 | Down $ -0.32 | $1,525.33 | $1,524.92 | 0 |
| 02:55 PM | $1,525.31 | Down $ -0.39 | $1,525.73 | $1,524.88 | 0 |
| 02:54 PM | $1,525.70 | Up $1.44 | $1,525.83 | $1,524.00 | 0 |
| 02:53 PM | $1,524.26 | Down $ -0.17 | $1,524.47 | $1,524.14 | 0 |
| 02:52 PM | $1,524.43 | Up $0.29 | $1,524.52 | $1,524.15 | 0 |
| 02:51 PM | $1,524.14 | Up $0.02 | $1,524.22 | $1,523.82 | 0 |
| 02:50 PM | $1,524.12 | Up $0.70 | $1,524.47 | $1,523.36 | 0 |
| 02:49 PM | $1,523.42 | Down $ -0.37 | $1,523.85 | $1,523.36 | 0 |
| 02:48 PM | $1,523.79 | Down $ -0.20 | $1,524.12 | $1,523.72 | 0 |
| 02:47 PM | $1,523.99 | Up $0.42 | $1,524.06 | $1,523.39 | 0 |
| 02:46 PM | $1,523.57 | Up $0.36 | $1,523.57 | $1,523.15 | 0 |
| 02:45 PM | $1,523.21 | Up $0.64 | $1,523.48 | $1,522.61 | 0 |
| 02:44 PM | $1,522.57 | Up $0.38 | $1,522.82 | $1,522.13 | 0 |
| 02:43 PM | $1,522.19 | Down $ -0.40 | $1,522.60 | $1,521.92 | 0 |
| 02:42 PM | $1,522.59 | Down $ -1.11 | $1,523.71 | $1,522.36 | 0 |
| 02:41 PM | $1,523.70 | Up $0.23 | $1,524.05 | $1,523.46 | 0 |
| 02:40 PM | $1,523.47 | Up $0.07 | $1,523.47 | $1,523.02 | 0 |
| 02:39 PM | $1,523.40 | Down $ -0.22 | $1,523.63 | $1,523.32 | 0 |
| 02:38 PM | $1,523.62 | Up $0.29 | $1,523.77 | $1,523.19 | 0 |
| 02:37 PM | $1,523.33 | Down $ -0.01 | $1,523.35 | $1,523.03 | 0 |
| 02:36 PM | $1,523.34 | Up $0.28 | $1,523.53 | $1,522.67 | 0 |
| 02:35 PM | $1,523.06 | Up $0.82 | $1,523.06 | $1,522.28 | 0 |
| 02:34 PM | $1,522.24 | Down $ -0.24 | $1,522.65 | $1,522.18 | 0 |
| 02:33 PM | $1,522.48 | Down $ -0.89 | $1,523.36 | $1,522.40 | 0 |
| 02:32 PM | $1,523.37 | Up $0.48 | $1,523.53 | $1,522.88 | 0 |
| 02:31 PM | $1,522.89 | Down $ -0.06 | $1,522.92 | $1,522.20 | 0 |
| 02:30 PM | $1,522.95 | Down $ -0.66 | $1,523.62 | $1,522.93 | 0 |
| 02:29 PM | $1,523.61 | Up $0.20 | $1,524.01 | $1,523.45 | 0 |
| 02:28 PM | $1,523.41 | Up $0.03 | $1,524.08 | $1,523.25 | 0 |
| 02:27 PM | $1,523.38 | Down $ -0.29 | $1,524.18 | $1,523.38 | 0 |
| 02:26 PM | $1,523.67 | Up $0.01 | $1,523.92 | $1,523.66 | 0 |
| 02:25 PM | $1,523.66 | Down $ -0.10 | $1,523.85 | $1,523.53 | 0 |
| 02:24 PM | $1,523.76 | Down $ -0.44 | $1,524.14 | $1,523.70 | 0 |
| 02:23 PM | $1,524.20 | Up $0.25 | $1,524.20 | $1,523.82 | 0 |
| 02:22 PM | $1,523.95 | Up $0.89 | $1,523.97 | $1,523.07 | 0 |
| 02:21 PM | $1,523.06 | Up $0.29 | $1,523.16 | $1,522.68 | 0 |
| 02:20 PM | $1,522.77 | Down $ -0.97 | $1,523.82 | $1,522.38 | 0 |
| 02:19 PM | $1,523.74 | Up $0.98 | $1,523.74 | $1,522.75 | 0 |
| 02:18 PM | $1,522.76 | Up $0.15 | $1,522.81 | $1,522.60 | 0 |
| 02:17 PM | $1,522.61 | Up $0.23 | $1,522.67 | $1,522.26 | 0 |
| 02:16 PM | $1,522.38 | Up $1.36 | $1,522.38 | $1,521.14 | 0 |
| 02:15 PM | $1,521.02 | Up $0.56 | $1,521.04 | $1,520.42 | 0 |
| 02:14 PM | $1,520.46 | Up $0.15 | $1,520.63 | $1,520.29 | 0 |
| 02:13 PM | $1,520.31 | Down $ -0.88 | $1,521.19 | $1,520.31 | 0 |
| 02:12 PM | $1,521.19 | Down $ -0.55 | $1,521.74 | $1,521.08 | 0 |
| 02:11 PM | $1,521.74 | Up $0.10 | $1,521.87 | $1,521.59 | 0 |
| 02:10 PM | $1,521.64 | Down $ -0.04 | $1,521.86 | $1,521.47 | 0 |
| 02:09 PM | $1,521.68 | Down $ -0.24 | $1,522.28 | $1,521.65 | 0 |
| 02:08 PM | $1,521.92 | Down $ -0.17 | $1,522.27 | $1,521.92 | 0 |
| 02:07 PM | $1,522.09 | Up $0.56 | $1,522.17 | $1,521.54 | 0 |
| 02:06 PM | $1,521.53 | Up $0.58 | $1,521.70 | $1,520.94 | 0 |
| 02:05 PM | $1,520.95 | Down $ -0.10 | $1,521.36 | $1,520.85 | 0 |
| 02:04 PM | $1,521.05 | Up $0.73 | $1,521.05 | $1,520.13 | 0 |
| 02:03 PM | $1,520.32 | Down $ -0.31 | $1,520.78 | $1,520.24 | 0 |
| 02:02 PM | $1,520.63 | Up $0.35 | $1,520.63 | $1,520.18 | 0 |
| 02:01 PM | $1,520.28 | Up $0.28 | $1,520.50 | $1,520.00 | 0 |
| 02:00 PM | $1,520.00 | Down $ -0.09 | $1,520.09 | $1,519.70 | 0 |
| 01:59 PM | $1,520.09 | Down $ -0.07 | $1,520.21 | $1,519.79 | 0 |
| 01:58 PM | $1,520.16 | Up $0.24 | $1,520.30 | $1,519.99 | 0 |
| 01:57 PM | $1,519.92 | Up $0.28 | $1,520.01 | $1,519.64 | 0 |
| 01:56 PM | $1,519.64 | Down $ -0.15 | $1,519.83 | $1,519.43 | 0 |
| 01:55 PM | $1,519.79 | Down $ -0.14 | $1,519.98 | $1,519.62 | 0 |
| 01:54 PM | $1,519.93 | Down $ -0.63 | $1,520.70 | $1,519.86 | 0 |
| 01:53 PM | $1,520.56 | Up $0.27 | $1,520.58 | $1,520.17 | 0 |
| 01:52 PM | $1,520.29 | Up $0.22 | $1,520.34 | $1,520.01 | 0 |
| 01:51 PM | $1,520.07 | Down $ -0.10 | $1,520.18 | $1,519.79 | 0 |
| 01:50 PM | $1,520.17 | Up $0.44 | $1,520.26 | $1,519.76 | 0 |
| 01:49 PM | $1,519.73 | Up $0.12 | $1,519.84 | $1,519.49 | 0 |
| 01:48 PM | $1,519.61 | Down $ -0.05 | $1,519.83 | $1,519.57 | 0 |
| 01:47 PM | $1,519.66 | Down $ -0.34 | $1,520.10 | $1,519.62 | 0 |
| 01:46 PM | $1,520.00 | Up $0.04 | $1,520.04 | $1,519.32 | 0 |
| 01:45 PM | $1,519.96 | Up $0.48 | $1,520.05 | $1,519.50 | 0 |
| 01:44 PM | $1,519.48 | Up $0.02 | $1,519.48 | $1,519.17 | 0 |
| 01:43 PM | $1,519.46 | Up $0.80 | $1,519.46 | $1,518.65 | 0 |
| 01:42 PM | $1,518.66 | Down $ -0.08 | $1,518.72 | $1,518.47 | 0 |
| 01:41 PM | $1,518.74 | Up $1.02 | $1,518.80 | $1,517.69 | 0 |
| 01:40 PM | $1,517.72 | Up $0.94 | $1,517.74 | $1,516.78 | 0 |
| 01:39 PM | $1,516.78 | Up $0.19 | $1,516.92 | $1,516.60 | 0 |
| 01:38 PM | $1,516.59 | Down $ -0.37 | $1,516.96 | $1,516.46 | 0 |
| 01:37 PM | $1,516.96 | Up $0.23 | $1,517.13 | $1,516.68 | 0 |
| 01:36 PM | $1,516.73 | Down $ -0.74 | $1,517.51 | $1,516.73 | 0 |
| 01:35 PM | $1,517.47 | Up $0.41 | $1,517.53 | $1,516.95 | 0 |
| 01:34 PM | $1,517.06 | Up $0.48 | $1,517.15 | $1,516.59 | 0 |
| 01:33 PM | $1,516.58 | Down $ -0.62 | $1,517.36 | $1,516.14 | 0 |
| 01:32 PM | $1,517.20 | Up $0.03 | $1,517.49 | $1,517.09 | 0 |
| 01:31 PM | $1,517.17 | Up $0.24 | $1,517.17 | $1,516.54 | 0 |
| 01:30 PM | $1,516.93 | Up $0.72 | $1,516.93 | $1,516.06 | 0 |
| 01:29 PM | $1,516.21 | Up $0.48 | $1,516.22 | $1,515.76 | 0 |
| 01:28 PM | $1,515.73 | Up $0.13 | $1,515.75 | $1,514.93 | 0 |
| 01:27 PM | $1,515.60 | Up $0.04 | $1,515.74 | $1,515.43 | 0 |
| 01:26 PM | $1,515.56 | Up $0.12 | $1,515.71 | $1,515.39 | 0 |
| 01:25 PM | $1,515.44 | Up $0.44 | $1,515.54 | $1,514.98 | 0 |
| 01:24 PM | $1,515.00 | Down $ -0.88 | $1,515.90 | $1,514.69 | 0 |
| 01:23 PM | $1,515.88 | Down $ -0.08 | $1,516.16 | $1,515.79 | 0 |
| 01:22 PM | $1,515.96 | Up $0.17 | $1,516.33 | $1,515.70 | 0 |
| 01:21 PM | $1,515.79 | Up $0.21 | $1,515.95 | $1,515.62 | 0 |
| 01:20 PM | $1,515.58 | Up $0.77 | $1,515.58 | $1,514.83 | 0 |
| 01:19 PM | $1,514.81 | Down $ -0.86 | $1,515.68 | $1,514.81 | 0 |
| 01:18 PM | $1,515.67 | Down $ -0.47 | $1,516.14 | $1,515.63 | 0 |
| 01:17 PM | $1,516.14 | Down $ -0.39 | $1,516.49 | $1,515.69 | 0 |
| 01:16 PM | $1,516.53 | Down $ -0.43 | $1,517.12 | $1,516.53 | 0 |
| 01:15 PM | $1,516.96 | Up $0.08 | $1,517.21 | $1,516.78 | 0 |
| 01:14 PM | $1,516.88 | Up $0.09 | $1,517.10 | $1,516.77 | 0 |
| 01:13 PM | $1,516.79 | Down $ -0.12 | $1,516.95 | $1,516.67 | 0 |
| 01:12 PM | $1,516.91 | Up $0.63 | $1,517.01 | $1,516.23 | 0 |
| 01:11 PM | $1,516.28 | Down $ -0.02 | $1,516.39 | $1,515.99 | 0 |
| 01:10 PM | $1,516.30 | Up $0.16 | $1,516.56 | $1,516.16 | 0 |
| 01:09 PM | $1,516.14 | Down $ -0.08 | $1,516.28 | $1,516.00 | 0 |
| 01:08 PM | $1,516.22 | Down $ -0.18 | $1,516.31 | $1,515.99 | 0 |
| 01:07 PM | $1,516.40 | Up $0.34 | $1,516.49 | $1,516.14 | 0 |
| 01:06 PM | $1,516.06 | Up $0.31 | $1,516.26 | $1,515.34 | 0 |
| 01:05 PM | $1,515.75 | Up $0.64 | $1,515.75 | $1,514.67 | 0 |
| 01:04 PM | $1,515.11 | Up $0.34 | $1,515.50 | $1,514.72 | 0 |
| 01:03 PM | $1,514.77 | Down $ -0.48 | $1,515.22 | $1,514.32 | 0 |
| 01:02 PM | $1,515.25 | Up $1.48 | $1,515.55 | $1,513.77 | 0 |
| 01:01 PM | $1,513.77 | Up $0.46 | $1,513.77 | $1,513.33 | 0 |
| 01:00 PM | $1,513.31 | Down $ -0.97 | $1,514.36 | $1,513.08 | 0 |
| 12:59 PM | $1,514.28 | Up $0.07 | $1,514.49 | $1,514.19 | 0 |
| 12:58 PM | $1,514.21 | Up $0.17 | $1,514.44 | $1,514.03 | 0 |
| 12:57 PM | $1,514.04 | Up $0.06 | $1,514.13 | $1,513.85 | 0 |
| 12:56 PM | $1,513.98 | Up $0.09 | $1,514.10 | $1,513.73 | 0 |
| 12:55 PM | $1,513.89 | Down $ -0.33 | $1,514.29 | $1,513.86 | 0 |
| 12:54 PM | $1,514.22 | Up $0.56 | $1,514.24 | $1,513.65 | 0 |
| 12:53 PM | $1,513.66 | Down $ -0.07 | $1,513.66 | $1,513.19 | 0 |
| 12:52 PM | $1,513.73 | Up $0.44 | $1,513.90 | $1,513.26 | 0 |
| 12:51 PM | $1,513.29 | Up $0.38 | $1,513.29 | $1,512.93 | 0 |
| 12:50 PM | $1,512.91 | Up $0.39 | $1,512.91 | $1,512.37 | 0 |
| 12:49 PM | $1,512.52 | Down $ -0.85 | $1,513.56 | $1,512.52 | 0 |
| 12:48 PM | $1,513.37 | Down $ -0.30 | $1,513.73 | $1,513.33 | 0 |
| 12:47 PM | $1,513.67 | Up $0.55 | $1,513.71 | $1,513.10 | 0 |
| 12:46 PM | $1,513.12 | Down $ -0.57 | $1,513.75 | $1,513.02 | 0 |
| 12:45 PM | $1,513.69 | Up $0.52 | $1,513.71 | $1,513.07 | 0 |
| 12:44 PM | $1,513.17 | Up $0.53 | $1,513.17 | $1,512.54 | 0 |
| 12:43 PM | $1,512.64 | Down $ -0.36 | $1,513.00 | $1,512.55 | 0 |
| 12:42 PM | $1,513.00 | Down $ -0.25 | $1,513.51 | $1,513.00 | 0 |
| 12:41 PM | $1,513.25 | Up $0.60 | $1,513.25 | $1,512.67 | 0 |
| 12:40 PM | $1,512.65 | Up $0.56 | $1,512.76 | $1,512.09 | 0 |
| 12:39 PM | $1,512.09 | Up $1.01 | $1,512.21 | $1,510.90 | 0 |
| 12:38 PM | $1,511.08 | Up $0.18 | $1,511.09 | $1,510.60 | 0 |
| 12:37 PM | $1,510.90 | Up $0.07 | $1,511.06 | $1,510.58 | 0 |
| 12:36 PM | $1,510.83 | Down $ -0.66 | $1,511.44 | $1,510.80 | 0 |
| 12:35 PM | $1,511.49 | Up $0.37 | $1,511.49 | $1,510.53 | 0 |
| 12:34 PM | $1,511.12 | Up $0.32 | $1,511.30 | $1,510.80 | 0 |
| 12:33 PM | $1,510.80 | Up $0.53 | $1,510.86 | $1,510.13 | 0 |
| 12:32 PM | $1,510.27 | Down $ -0.46 | $1,510.73 | $1,510.08 | 0 |
| 12:31 PM | $1,510.73 | Down $ -0.27 | $1,511.04 | $1,510.43 | 0 |
| 12:30 PM | $1,511.00 | Down $ -0.73 | $1,512.34 | $1,511.00 | 0 |
| 12:29 PM | $1,511.73 | Up $0.72 | $1,511.75 | $1,510.99 | 0 |
| 12:28 PM | $1,511.01 | Up $0.78 | $1,511.09 | $1,510.18 | 0 |
| 12:27 PM | $1,510.23 | Down $ -0.97 | $1,511.17 | $1,510.20 | 0 |
| 12:26 PM | $1,511.20 | Down $ -0.99 | $1,512.16 | $1,510.95 | 0 |
| 12:25 PM | $1,512.19 | Down $ -0.45 | $1,512.67 | $1,512.06 | 0 |
| 12:24 PM | $1,512.64 | Up $0.08 | $1,512.72 | $1,512.27 | 0 |
| 12:23 PM | $1,512.56 | Up $0.22 | $1,512.56 | $1,511.99 | 0 |
| 12:22 PM | $1,512.34 | Up $0.44 | $1,512.50 | $1,511.20 | 0 |
| 12:21 PM | $1,511.90 | Down $ -0.40 | $1,512.71 | $1,511.90 | 0 |
| 12:20 PM | $1,512.30 | Down $ -0.06 | $1,512.51 | $1,511.97 | 0 |
| 12:19 PM | $1,512.36 | Down $ -1.29 | $1,513.62 | $1,511.89 | 0 |
| 12:18 PM | $1,513.65 | Down $ -0.22 | $1,514.17 | $1,513.65 | 0 |
| 12:17 PM | $1,513.87 | Down $ -0.68 | $1,514.52 | $1,513.84 | 0 |
| 12:16 PM | $1,514.55 | Down $ -0.07 | $1,514.65 | $1,514.36 | 0 |
| 12:15 PM | $1,514.62 | Down $ -0.46 | $1,515.35 | $1,514.62 | 0 |
| 12:14 PM | $1,515.08 | Up $0.87 | $1,515.15 | $1,514.17 | 0 |
| 12:13 PM | $1,514.21 | Down $ -0.03 | $1,514.44 | $1,514.08 | 0 |
| 12:12 PM | $1,514.24 | Up $0.32 | $1,514.43 | $1,513.90 | 0 |
| 12:11 PM | $1,513.92 | Up $0.29 | $1,513.99 | $1,513.60 | 0 |
| 12:10 PM | $1,513.63 | Down $ -0.44 | $1,514.09 | $1,513.49 | 0 |
| 12:09 PM | $1,514.07 | Up $1.01 | $1,514.07 | $1,513.01 | 0 |
| 12:08 PM | $1,513.06 | Up $0.63 | $1,513.11 | $1,512.44 | 0 |
| 12:07 PM | $1,512.43 | Up $0.11 | $1,512.62 | $1,512.18 | 0 |
| 12:06 PM | $1,512.32 | Up $0.75 | $1,512.40 | $1,511.59 | 0 |
| 12:05 PM | $1,511.57 | Up $0.70 | $1,511.60 | $1,510.67 | 0 |
| 12:04 PM | $1,510.87 | Up $0.42 | $1,510.90 | $1,510.42 | 0 |
| 12:03 PM | $1,510.45 | Up $0.25 | $1,510.64 | $1,510.17 | 0 |
| 12:02 PM | $1,510.20 | Up $0.56 | $1,510.22 | $1,509.46 | 0 |
| 12:01 PM | $1,509.64 | Up $0.55 | $1,509.85 | $1,509.07 | 0 |
| 12:00 PM | $1,509.09 | Up $0.85 | $1,509.10 | $1,508.23 | 0 |
| 11:59 AM | $1,508.24 | Down $ -1.15 | $1,509.49 | $1,508.22 | 0 |
| 11:58 AM | $1,509.39 | Down $ -0.50 | $1,509.84 | $1,509.18 | 0 |
| 11:57 AM | $1,509.89 | Up $0.40 | $1,510.09 | $1,509.50 | 0 |
| 11:56 AM | $1,509.49 | Up $0.29 | $1,509.54 | $1,508.93 | 0 |
| 11:55 AM | $1,509.20 | Down $ -0.43 | $1,510.01 | $1,509.19 | 0 |
| 11:54 AM | $1,509.63 | Down $ -0.34 | $1,509.95 | $1,509.51 | 0 |
| 11:53 AM | $1,509.97 | Down $ -0.08 | $1,510.18 | $1,509.93 | 0 |
| 11:52 AM | $1,510.05 | Up $0.44 | $1,510.10 | $1,509.55 | 0 |
| 11:51 AM | $1,509.61 | Up $0.07 | $1,509.87 | $1,509.27 | 0 |
| 11:50 AM | $1,509.54 | Up $0.69 | $1,509.55 | $1,508.85 | 0 |
| 11:49 AM | $1,508.85 | Down $ -0.56 | $1,509.40 | $1,508.69 | 0 |
| 11:48 AM | $1,509.41 | Up $0.35 | $1,509.46 | $1,508.90 | 0 |
| 11:47 AM | $1,509.06 | Down $ -0.96 | $1,510.04 | $1,508.90 | 0 |
| 11:46 AM | $1,510.02 | Down $ -0.54 | $1,510.87 | $1,509.94 | 0 |
| 11:45 AM | $1,510.56 | Up $0.32 | $1,511.17 | $1,510.27 | 0 |
| 11:44 AM | $1,510.24 | Down $ -0.52 | $1,511.05 | $1,510.18 | 0 |
| 11:43 AM | $1,510.76 | Down $ -1.49 | $1,512.25 | $1,510.66 | 0 |
| 11:42 AM | $1,512.25 | Down $ -1.09 | $1,513.35 | $1,512.20 | 0 |
| 11:41 AM | $1,513.34 | Down $ -0.46 | $1,513.97 | $1,513.34 | 0 |
| 11:40 AM | $1,513.80 | Up $1.19 | $1,513.81 | $1,512.61 | 0 |
| 11:39 AM | $1,512.61 | Down $ -0.27 | $1,512.88 | $1,512.51 | 0 |
| 11:38 AM | $1,512.88 | Down $ -0.53 | $1,513.59 | $1,512.75 | 0 |
| 11:37 AM | $1,513.41 | Down $ -0.04 | $1,513.83 | $1,513.32 | 0 |
| 11:36 AM | $1,513.45 | Down $ -1.18 | $1,514.78 | $1,513.42 | 0 |
| 11:35 AM | $1,514.63 | Down $ -0.08 | $1,514.76 | $1,514.17 | 0 |
| 11:34 AM | $1,514.71 | Up $1.09 | $1,514.71 | $1,513.64 | 0 |
| 11:33 AM | $1,513.62 | Down $ -0.08 | $1,513.73 | $1,513.20 | 0 |
| 11:32 AM | $1,513.70 | Up $0.83 | $1,513.70 | $1,512.88 | 0 |
| 11:31 AM | $1,512.87 | Down $ -0.15 | $1,513.45 | $1,512.61 | 0 |
| 11:30 AM | $1,513.02 | Down $ -0.60 | $1,513.93 | $1,512.86 | 0 |
| 11:29 AM | $1,513.62 | Down $ -1.17 | $1,514.71 | $1,513.58 | 0 |
| 11:28 AM | $1,514.79 | Up $0.51 | $1,515.09 | $1,513.72 | 0 |
| 11:27 AM | $1,514.28 | Down $ -0.64 | $1,515.25 | $1,514.09 | 0 |
| 11:26 AM | $1,514.92 | Down $ -1.01 | $1,515.91 | $1,514.76 | 0 |
| 11:25 AM | $1,515.93 | Up $1.43 | $1,515.93 | $1,514.49 | 0 |
| 11:24 AM | $1,514.50 | Down $ -0.26 | $1,515.07 | $1,514.49 | 0 |
| 11:23 AM | $1,514.76 | Up $0.38 | $1,514.78 | $1,514.32 | 0 |
| 11:22 AM | $1,514.38 | Up $0.44 | $1,514.57 | $1,513.94 | 0 |
| 11:21 AM | $1,513.94 | Down $ -0.43 | $1,514.39 | $1,513.79 | 0 |
| 11:20 AM | $1,514.37 | Down $ -0.70 | $1,515.06 | $1,514.26 | 0 |
| 11:19 AM | $1,515.07 | Up $0.07 | $1,515.10 | $1,514.72 | 0 |
| 11:18 AM | $1,515.00 | Up $0.67 | $1,515.13 | $1,514.38 | 0 |
| 11:17 AM | $1,514.33 | Up $1.04 | $1,514.33 | $1,513.24 | 0 |
| 11:16 AM | $1,513.29 | Up $0.00 | $1,514.13 | $1,513.25 | 0 |
| 11:15 AM | $1,513.29 | Up $1.00 | $1,513.32 | $1,512.24 | 0 |
| 11:14 AM | $1,512.29 | Up $0.23 | $1,512.29 | $1,511.78 | 0 |
| 11:13 AM | $1,512.06 | Down $ -0.94 | $1,512.94 | $1,511.86 | 0 |
| 11:12 AM | $1,513.00 | Up $1.53 | $1,513.31 | $1,511.04 | 0 |
| 11:11 AM | $1,511.47 | Up $0.86 | $1,511.56 | $1,510.53 | 0 |
| 11:10 AM | $1,510.61 | Up $0.53 | $1,510.75 | $1,509.27 | 0 |
| 11:09 AM | $1,510.08 | Up $0.27 | $1,510.73 | $1,509.84 | 0 |
| 11:08 AM | $1,509.81 | Up $0.04 | $1,509.98 | $1,509.34 | 0 |
| 11:07 AM | $1,509.77 | Up $0.28 | $1,509.77 | $1,508.92 | 0 |
| 11:06 AM | $1,509.49 | Down $ -0.19 | $1,510.44 | $1,509.46 | 0 |
| 11:05 AM | $1,509.68 | Up $0.88 | $1,509.69 | $1,508.54 | 0 |
| 11:04 AM | $1,508.80 | Down $ -0.21 | $1,509.32 | $1,508.54 | 0 |
| 11:03 AM | $1,509.01 | Down $ -0.10 | $1,509.51 | $1,508.97 | 0 |
| 11:02 AM | $1,509.11 | Down $ -0.30 | $1,510.40 | $1,509.11 | 0 |
| 11:01 AM | $1,509.41 | Down $ -1.32 | $1,511.71 | $1,509.41 | 0 |
| 11:00 AM | $1,510.73 | Up $0.17 | $1,511.32 | $1,509.81 | 0 |
| 10:59 AM | $1,510.56 | Down $ -0.35 | $1,511.48 | $1,510.23 | 0 |
| 10:58 AM | $1,510.91 | Up $0.21 | $1,511.06 | $1,510.56 | 0 |
| 10:57 AM | $1,510.70 | Up $0.02 | $1,510.80 | $1,509.95 | 0 |
| 10:56 AM | $1,510.68 | Up $0.23 | $1,511.03 | $1,509.86 | 0 |
| 10:55 AM | $1,510.45 | Down $ -1.71 | $1,512.21 | $1,510.30 | 0 |
| 10:54 AM | $1,512.16 | Up $1.63 | $1,512.69 | $1,510.51 | 0 |
| 10:53 AM | $1,510.53 | Up $1.22 | $1,510.65 | $1,509.20 | 0 |
| 10:52 AM | $1,509.31 | Down $ -1.03 | $1,511.16 | $1,509.17 | 0 |
| 10:51 AM | $1,510.34 | Up $1.17 | $1,510.57 | $1,509.16 | 0 |
| 10:50 AM | $1,509.17 | Down $ -0.20 | $1,509.87 | $1,508.98 | 0 |
| 10:49 AM | $1,509.37 | Down $ -0.57 | $1,510.02 | $1,508.84 | 0 |
| 10:48 AM | $1,509.94 | Down $ -0.49 | $1,510.86 | $1,509.48 | 0 |
| 10:47 AM | $1,510.43 | Down $ -1.21 | $1,511.51 | $1,510.09 | 0 |
| 10:46 AM | $1,511.64 | Down $ -0.61 | $1,512.10 | $1,511.11 | 0 |
| 10:45 AM | $1,512.25 | Up $0.94 | $1,512.25 | $1,510.98 | 0 |
| 10:44 AM | $1,511.31 | Up $0.27 | $1,511.44 | $1,510.70 | 0 |
| 10:43 AM | $1,511.04 | Up $1.23 | $1,511.04 | $1,508.91 | 0 |
| 10:42 AM | $1,509.81 | Up $0.33 | $1,510.03 | $1,509.19 | 0 |
| 10:41 AM | $1,509.48 | Down $ -1.36 | $1,510.84 | $1,509.44 | 0 |
| 10:40 AM | $1,510.84 | Down $ -0.11 | $1,512.81 | $1,510.79 | 0 |
| 10:39 AM | $1,510.95 | Up $3.51 | $1,510.95 | $1,507.25 | 0 |
| 10:38 AM | $1,507.44 | Up $0.59 | $1,507.93 | $1,506.86 | 0 |
| 10:37 AM | $1,506.85 | Down $ -0.47 | $1,507.40 | $1,506.83 | 0 |
| 10:36 AM | $1,507.32 | Down $ -0.59 | $1,507.85 | $1,506.98 | 0 |
| 10:35 AM | $1,507.91 | Down $ -0.08 | $1,507.94 | $1,506.59 | 0 |
| 10:34 AM | $1,507.99 | Up $0.65 | $1,509.09 | $1,507.38 | 0 |
| 10:33 AM | $1,507.34 | Up $0.80 | $1,507.84 | $1,506.57 | 0 |
| 10:32 AM | $1,506.54 | Up $0.45 | $1,506.63 | $1,506.09 | 0 |
| 10:31 AM | $1,506.09 | Down $ -0.73 | $1,506.87 | $1,505.92 | 0 |
| 10:30 AM | $1,506.82 | Down $ -0.41 | $1,507.80 | $1,506.72 | 0 |
| 10:29 AM | $1,507.23 | Down $ -0.48 | $1,507.82 | $1,506.82 | 0 |
| 10:28 AM | $1,507.71 | Up $0.19 | $1,508.05 | $1,507.43 | 0 |
| 10:27 AM | $1,507.52 | Up $1.40 | $1,507.52 | $1,506.25 | 0 |
| 10:26 AM | $1,506.12 | Up $0.11 | $1,506.59 | $1,505.80 | 0 |
| 10:25 AM | $1,506.01 | Up $0.03 | $1,506.82 | $1,505.54 | 0 |
| 10:24 AM | $1,505.98 | Down $ -0.62 | $1,507.41 | $1,505.98 | 0 |
| 10:23 AM | $1,506.60 | Up $0.76 | $1,507.13 | $1,505.64 | 0 |
| 10:22 AM | $1,505.84 | Up $1.99 | $1,506.04 | $1,503.84 | 0 |
| 10:21 AM | $1,503.85 | Up $1.30 | $1,503.85 | $1,502.51 | 0 |
| 10:20 AM | $1,502.55 | Up $1.13 | $1,502.75 | $1,501.35 | 0 |
| 10:19 AM | $1,501.42 | Up $0.56 | $1,501.80 | $1,500.66 | 0 |
| 10:18 AM | $1,500.86 | Up $0.39 | $1,500.97 | $1,499.85 | 0 |
| 10:17 AM | $1,500.47 | Up $0.15 | $1,500.47 | $1,499.70 | 0 |
| 10:16 AM | $1,500.32 | Up $1.11 | $1,500.41 | $1,499.14 | 0 |
| 10:15 AM | $1,499.21 | Up $1.83 | $1,499.48 | $1,496.46 | 0 |
| 10:14 AM | $1,497.38 | Down $ -0.11 | $1,497.58 | $1,495.99 | 0 |
| 10:13 AM | $1,497.49 | Up $1.64 | $1,497.56 | $1,495.85 | 0 |
| 10:12 AM | $1,495.85 | Down $ -4.70 | $1,501.08 | $1,495.85 | 0 |
| 10:11 AM | $1,500.55 | Down $ -0.84 | $1,501.32 | $1,500.30 | 0 |
| 10:10 AM | $1,501.39 | Down $ -0.85 | $1,502.39 | $1,500.72 | 0 |
| 10:09 AM | $1,502.24 | Up $0.05 | $1,502.28 | $1,501.14 | 0 |
| 10:08 AM | $1,502.19 | Down $ -1.95 | $1,504.19 | $1,502.19 | 0 |
| 10:07 AM | $1,504.14 | Up $0.18 | $1,504.96 | $1,503.95 | 0 |
| 10:06 AM | $1,503.96 | Down $ -0.75 | $1,504.69 | $1,503.59 | 0 |
| 10:05 AM | $1,504.71 | Down $ -0.39 | $1,505.74 | $1,504.62 | 0 |
| 10:04 AM | $1,505.10 | Up $0.28 | $1,505.48 | $1,504.27 | 0 |
| 10:03 AM | $1,504.82 | Up $1.22 | $1,505.04 | $1,503.71 | 0 |
| 10:02 AM | $1,503.60 | Down $ -0.08 | $1,504.46 | $1,502.88 | 0 |
| 10:01 AM | $1,503.68 | Down $ -0.25 | $1,504.00 | $1,503.32 | 0 |
| 10:00 AM | $1,503.93 | Down $ -0.11 | $1,505.10 | $1,503.74 | 0 |
| 09:59 AM | $1,504.04 | Up $0.18 | $1,504.05 | $1,503.27 | 0 |
| 09:58 AM | $1,503.86 | Up $1.54 | $1,503.91 | $1,502.30 | 0 |
| 09:57 AM | $1,502.32 | Up $2.02 | $1,502.35 | $1,499.52 | 0 |
| 09:56 AM | $1,500.30 | Down $ -0.63 | $1,500.99 | $1,499.44 | 0 |
| 09:55 AM | $1,500.93 | Down $ -0.27 | $1,502.70 | $1,500.93 | 0 |
| 09:54 AM | $1,501.20 | Down $ -1.15 | $1,502.18 | $1,500.77 | 0 |
| 09:53 AM | $1,502.35 | Down $ -0.15 | $1,503.25 | $1,502.11 | 0 |
| 09:52 AM | $1,502.50 | Up $1.19 | $1,503.06 | $1,501.36 | 0 |
| 09:51 AM | $1,501.31 | Up $2.30 | $1,501.46 | $1,498.97 | 0 |
| 09:50 AM | $1,499.01 | Down $ -1.33 | $1,500.40 | $1,498.52 | 0 |
| 09:49 AM | $1,500.34 | Up $0.49 | $1,501.47 | $1,499.96 | 0 |
| 09:48 AM | $1,499.85 | Up $0.26 | $1,500.24 | $1,499.09 | 0 |
| 09:47 AM | $1,499.59 | Down $ -2.25 | $1,502.61 | $1,499.44 | 0 |
| 09:46 AM | $1,501.84 | Down $ -0.53 | $1,503.26 | $1,501.68 | 0 |
| 09:45 AM | $1,502.37 | Down $ -0.66 | $1,503.17 | $1,501.51 | 0 |
| 09:44 AM | $1,503.03 | Down $ -1.00 | $1,504.17 | $1,502.82 | 0 |
| 09:43 AM | $1,504.03 | Down $ -1.13 | $1,505.30 | $1,503.63 | 0 |
| 09:42 AM | $1,505.16 | Up $1.15 | $1,505.77 | $1,503.37 | 0 |
| 09:41 AM | $1,504.01 | Up $1.39 | $1,504.66 | $1,502.57 | 0 |
| 09:40 AM | $1,502.62 | Up $1.83 | $1,503.53 | $1,500.65 | 0 |
| 09:39 AM | $1,500.79 | Up $1.88 | $1,500.88 | $1,498.98 | 0 |
| 09:38 AM | $1,498.91 | Down $ -0.60 | $1,500.01 | $1,498.91 | 0 |
| 09:37 AM | $1,499.51 | Down $ -1.00 | $1,500.58 | $1,499.30 | 0 |
| 09:36 AM | $1,500.51 | Down $ -1.67 | $1,503.65 | $1,499.97 | 0 |
| 09:35 AM | $1,502.18 | Up $0.80 | $1,502.67 | $1,500.39 | 0 |
| 09:34 AM | $1,501.38 | Down $ -1.18 | $1,502.77 | $1,500.80 | 0 |
| 09:33 AM | $1,502.56 | Down $ -0.56 | $1,503.90 | $1,501.59 | 0 |
| 09:32 AM | $1,503.12 | Down $ -0.14 | $1,503.48 | $1,501.05 | 0 |
| 09:31 AM | $1,503.26 | Up $1.49 | $1,503.64 | $1,501.36 | 0 |
| 09:30 AM | $1,501.77 | Down $ -2.73 | $1,502.91 | $1,500.60 | 0 |
| Previous close | $1,504.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25-09-2020 | $1,529.00 | $1,514.25 | $1,532.90 | $1,513.08 | 0 |
| 24-09-2020 | $1,504.50 | $1,512.23 | $1,519.60 | $1,496.45 | 0 |
| 23-09-2020 | $1,499.69 | $1,528.10 | $1,528.24 | $1,497.28 | 0 |
| 22-09-2020 | $1,538.48 | $1,523.05 | $1,540.85 | $1,522.60 | 0 |
| 21-09-2020 | $1,519.40 | $1,499.19 | $1,519.69 | $1,494.74 | 0 |
| 18-09-2020 | $1,530.58 | $1,530.09 | $1,533.77 | $1,516.60 | 0 |
| 17-09-2020 | $1,548.53 | $1,541.54 | $1,549.08 | $1,534.35 | 0 |
| 16-09-2020 | $1,563.88 | $1,576.28 | $1,585.34 | $1,563.40 | 0 |
| 15-09-2020 | $1,576.91 | $1,583.63 | $1,584.76 | $1,570.15 | 0 |
| 14-09-2020 | $1,567.06 | $1,572.88 | $1,574.13 | $1,563.27 | 0 |
| 11-09-2020 | $1,549.92 | $1,544.50 | $1,555.62 | $1,534.78 | 0 |
| 10-09-2020 | $1,551.03 | $1,574.36 | $1,578.68 | $1,545.67 | 0 |
| 09-09-2020 | $1,580.87 | $1,588.96 | $1,593.89 | $1,580.01 | 0 |
| 08-09-2020 | $1,546.90 | $1,565.72 | $1,569.39 | $1,545.47 | 0 |
| 04-09-2020 | $1,596.10 | $1,585.20 | $1,610.29 | $1,572.13 | 0 |
| 03-09-2020 | $1,611.41 | $1,612.86 | $1,619.42 | $1,597.60 | 0 |
| 02-09-2020 | $1,675.67 | $1,664.91 | $1,678.91 | $1,663.77 | 0 |
| 01-09-2020 | $1,653.67 | $1,647.73 | $1,654.54 | $1,646.13 | 0 |
| 31-08-2020 | $1,638.94 | $1,642.52 | $1,646.60 | $1,637.77 | 0 |
| 28-08-2020 | $1,640.78 | $1,637.63 | $1,642.08 | $1,632.28 | 0 |
| 27-08-2020 | $1,630.46 | $1,624.37 | $1,637.47 | $1,622.51 | 0 |
| 26-08-2020 | $1,629.28 | $1,623.01 | $1,630.26 | $1,620.97 | 0 |
| 25-08-2020 | $1,604.88 | $1,599.58 | $1,605.30 | $1,598.40 | 0 |
| 24-08-2020 | $1,597.89 | $1,593.37 | $1,598.36 | $1,589.22 | 0 |
| 21-08-2020 | $1,582.16 | $1,578.71 | $1,584.07 | $1,577.29 | 0 |
| 20-08-2020 | $1,573.73 | $1,567.06 | $1,576.16 | $1,566.24 | 0 |
| 19-08-2020 | $1,563.03 | $1,573.82 | $1,575.07 | $1,560.77 | 0 |
| 18-08-2020 | $1,569.45 | $1,568.52 | $1,571.40 | $1,567.51 | 0 |
| 17-08-2020 | $1,561.28 | $1,562.83 | $1,563.62 | $1,560.92 | 0 |
| 14-08-2020 | $1,557.29 | $1,557.73 | $1,559.13 | $1,551.97 | 0 |
Graphs are not available, please refer to the detailed table