S&P 500 Index
Find a quote
S&P 500 Index
5,940.46 Up 0.00 (0.00 %)
Delayed : 2025/05/20 16:42:56
- Previous close $5,940.46
- Opening $5,944.66
- Price Ask $5,871.99
- Price Bid $5,871.99
- Size Bid N/A
- Size Ask N/A
- Today High $5,953.06
- Today Low $5,909.26
- 52 Weeks High $6,147.43
- 52 Weeks Low $4,835.04
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,940.46 | Down $ -0.37 | $5,940.99 | $5,940.44 | 0 |
| 03:59 PM | $5,940.83 | Up $3.92 | $5,942.05 | $5,936.24 | 0 |
| 03:58 PM | $5,936.91 | Down $ -2.03 | $5,939.54 | $5,936.73 | 0 |
| 03:57 PM | $5,938.94 | Up $1.38 | $5,939.18 | $5,936.57 | 0 |
| 03:56 PM | $5,937.56 | Up $1.48 | $5,937.73 | $5,936.21 | 0 |
| 03:55 PM | $5,936.08 | Down $ -0.06 | $5,936.08 | $5,934.44 | 0 |
| 03:54 PM | $5,936.14 | Up $0.19 | $5,938.69 | $5,935.66 | 0 |
| 03:53 PM | $5,935.95 | Down $ -0.16 | $5,936.69 | $5,935.67 | 0 |
| 03:52 PM | $5,936.11 | Up $0.94 | $5,936.36 | $5,934.68 | 0 |
| 03:51 PM | $5,935.17 | Up $2.65 | $5,935.49 | $5,931.77 | 0 |
| 03:50 PM | $5,932.52 | Up $3.06 | $5,934.38 | $5,927.29 | 0 |
| 03:49 PM | $5,929.46 | Down $ -2.51 | $5,933.35 | $5,929.46 | 0 |
| 03:48 PM | $5,931.97 | Up $0.17 | $5,932.50 | $5,931.57 | 0 |
| 03:47 PM | $5,931.80 | Up $1.04 | $5,932.11 | $5,930.37 | 0 |
| 03:46 PM | $5,930.76 | Up $0.24 | $5,931.14 | $5,928.10 | 0 |
| 03:45 PM | $5,930.52 | Up $0.98 | $5,932.18 | $5,930.32 | 0 |
| 03:44 PM | $5,929.54 | Down $ -0.59 | $5,930.30 | $5,929.20 | 0 |
| 03:43 PM | $5,930.13 | Down $ -2.41 | $5,932.44 | $5,930.13 | 0 |
| 03:42 PM | $5,932.54 | Down $ -1.36 | $5,934.03 | $5,932.38 | 0 |
| 03:41 PM | $5,933.90 | Up $0.64 | $5,934.28 | $5,932.96 | 0 |
| 03:40 PM | $5,933.26 | Down $ -0.92 | $5,935.10 | $5,932.90 | 0 |
| 03:39 PM | $5,934.18 | Up $1.91 | $5,934.32 | $5,932.08 | 0 |
| 03:38 PM | $5,932.27 | Down $ -0.67 | $5,933.03 | $5,932.27 | 0 |
| 03:37 PM | $5,932.94 | Up $0.07 | $5,933.13 | $5,931.48 | 0 |
| 03:36 PM | $5,932.87 | Down $ -1.40 | $5,934.05 | $5,931.35 | 0 |
| 03:35 PM | $5,934.27 | Up $1.56 | $5,935.43 | $5,932.62 | 0 |
| 03:34 PM | $5,932.71 | Up $0.66 | $5,934.03 | $5,932.16 | 0 |
| 03:33 PM | $5,932.05 | Up $0.87 | $5,932.09 | $5,930.85 | 0 |
| 03:32 PM | $5,931.18 | Up $0.30 | $5,931.82 | $5,930.90 | 0 |
| 03:31 PM | $5,930.88 | Up $0.54 | $5,931.43 | $5,930.11 | 0 |
| 03:30 PM | $5,930.34 | Up $4.12 | $5,930.39 | $5,926.26 | 0 |
| 03:29 PM | $5,926.22 | Down $ -2.41 | $5,928.56 | $5,926.11 | 0 |
| 03:28 PM | $5,928.63 | Up $0.49 | $5,928.79 | $5,927.69 | 0 |
| 03:27 PM | $5,928.14 | Down $ -0.42 | $5,928.76 | $5,927.66 | 0 |
| 03:26 PM | $5,928.56 | Up $0.97 | $5,929.00 | $5,927.12 | 0 |
| 03:25 PM | $5,927.59 | Up $1.53 | $5,927.62 | $5,925.54 | 0 |
| 03:24 PM | $5,926.06 | Down $ -0.37 | $5,926.64 | $5,925.89 | 0 |
| 03:23 PM | $5,926.43 | Up $1.19 | $5,926.48 | $5,924.98 | 0 |
| 03:22 PM | $5,925.24 | Down $ -0.33 | $5,925.72 | $5,924.94 | 0 |
| 03:21 PM | $5,925.57 | Down $ -0.61 | $5,926.28 | $5,925.16 | 0 |
| 03:20 PM | $5,926.18 | Up $1.57 | $5,926.61 | $5,924.40 | 0 |
| 03:19 PM | $5,924.61 | Up $1.40 | $5,925.35 | $5,923.57 | 0 |
| 03:18 PM | $5,923.21 | Up $2.19 | $5,923.21 | $5,921.07 | 0 |
| 03:17 PM | $5,921.02 | Up $0.42 | $5,921.56 | $5,920.39 | 0 |
| 03:16 PM | $5,920.60 | Down $ -0.52 | $5,921.49 | $5,920.49 | 0 |
| 03:15 PM | $5,921.12 | Down $ -0.87 | $5,922.06 | $5,920.34 | 0 |
| 03:14 PM | $5,921.99 | Down $ -0.12 | $5,922.50 | $5,921.61 | 0 |
| 03:13 PM | $5,922.11 | Up $0.90 | $5,922.24 | $5,920.71 | 0 |
| 03:12 PM | $5,921.21 | Up $2.82 | $5,921.21 | $5,918.20 | 0 |
| 03:11 PM | $5,918.39 | Down $ -0.56 | $5,919.60 | $5,917.85 | 0 |
| 03:10 PM | $5,918.95 | Down $ -0.08 | $5,919.65 | $5,917.86 | 0 |
| 03:09 PM | $5,919.03 | Up $2.20 | $5,919.40 | $5,916.86 | 0 |
| 03:08 PM | $5,916.83 | Up $3.83 | $5,917.48 | $5,912.72 | 0 |
| 03:07 PM | $5,913.00 | Down $ -0.13 | $5,913.36 | $5,912.18 | 0 |
| 03:06 PM | $5,913.13 | Up $0.46 | $5,914.43 | $5,912.30 | 0 |
| 03:05 PM | $5,912.67 | Up $1.70 | $5,912.71 | $5,909.26 | 0 |
| 03:04 PM | $5,910.97 | Down $ -2.58 | $5,913.46 | $5,910.32 | 0 |
| 03:03 PM | $5,913.55 | Down $ -0.68 | $5,915.03 | $5,913.53 | 0 |
| 03:02 PM | $5,914.23 | Down $ -2.38 | $5,917.25 | $5,914.23 | 0 |
| 03:01 PM | $5,916.61 | Down $ -1.24 | $5,917.70 | $5,916.15 | 0 |
| 03:00 PM | $5,917.85 | Down $ -4.14 | $5,921.91 | $5,916.50 | 0 |
| 02:59 PM | $5,921.99 | Down $ -0.97 | $5,923.39 | $5,921.80 | 0 |
| 02:58 PM | $5,922.96 | Down $ -0.97 | $5,923.76 | $5,922.09 | 0 |
| 02:57 PM | $5,923.93 | Up $0.92 | $5,923.93 | $5,921.81 | 0 |
| 02:56 PM | $5,923.01 | Down $ -0.46 | $5,923.48 | $5,921.69 | 0 |
| 02:55 PM | $5,923.47 | Up $1.36 | $5,923.50 | $5,921.96 | 0 |
| 02:54 PM | $5,922.11 | Down $ -1.15 | $5,923.26 | $5,922.11 | 0 |
| 02:53 PM | $5,923.26 | Up $2.01 | $5,923.30 | $5,921.27 | 0 |
| 02:52 PM | $5,921.25 | Down $ -3.12 | $5,924.36 | $5,920.87 | 0 |
| 02:51 PM | $5,924.37 | Up $1.23 | $5,924.83 | $5,922.06 | 0 |
| 02:50 PM | $5,923.14 | Up $0.89 | $5,924.12 | $5,922.09 | 0 |
| 02:49 PM | $5,922.25 | Up $0.11 | $5,922.70 | $5,921.67 | 0 |
| 02:48 PM | $5,922.14 | Up $0.74 | $5,922.43 | $5,921.11 | 0 |
| 02:47 PM | $5,921.40 | Up $0.12 | $5,921.97 | $5,920.61 | 0 |
| 02:46 PM | $5,921.28 | Down $ -1.65 | $5,924.12 | $5,921.28 | 0 |
| 02:45 PM | $5,922.93 | Up $0.22 | $5,923.16 | $5,922.31 | 0 |
| 02:44 PM | $5,922.71 | Up $0.32 | $5,922.71 | $5,920.54 | 0 |
| 02:43 PM | $5,922.39 | Up $0.96 | $5,922.77 | $5,920.28 | 0 |
| 02:42 PM | $5,921.43 | Up $0.43 | $5,921.68 | $5,920.02 | 0 |
| 02:41 PM | $5,921.00 | Down $ -3.86 | $5,924.86 | $5,920.96 | 0 |
| 02:40 PM | $5,924.86 | Down $ -2.44 | $5,927.55 | $5,924.86 | 0 |
| 02:39 PM | $5,927.30 | Up $0.45 | $5,928.32 | $5,927.02 | 0 |
| 02:38 PM | $5,926.85 | Up $0.48 | $5,927.22 | $5,926.43 | 0 |
| 02:37 PM | $5,926.37 | Up $2.17 | $5,926.38 | $5,923.12 | 0 |
| 02:36 PM | $5,924.20 | Down $ -0.51 | $5,925.35 | $5,924.15 | 0 |
| 02:35 PM | $5,924.71 | Up $1.76 | $5,924.71 | $5,922.79 | 0 |
| 02:34 PM | $5,922.95 | Up $0.79 | $5,923.16 | $5,921.92 | 0 |
| 02:33 PM | $5,922.16 | Up $0.98 | $5,923.02 | $5,921.17 | 0 |
| 02:32 PM | $5,921.18 | Down $ -0.26 | $5,921.77 | $5,920.20 | 0 |
| 02:31 PM | $5,921.44 | Down $ -1.32 | $5,922.87 | $5,919.49 | 0 |
| 02:30 PM | $5,922.76 | Up $1.38 | $5,922.76 | $5,920.50 | 0 |
| 02:29 PM | $5,921.38 | Up $0.36 | $5,921.86 | $5,920.05 | 0 |
| 02:28 PM | $5,921.02 | Down $ -5.39 | $5,926.74 | $5,920.31 | 0 |
| 02:27 PM | $5,926.41 | Down $ -2.50 | $5,928.97 | $5,926.41 | 0 |
| 02:26 PM | $5,928.91 | Down $ -3.89 | $5,933.03 | $5,928.56 | 0 |
| 02:25 PM | $5,932.80 | Up $1.88 | $5,933.44 | $5,930.64 | 0 |
| 02:24 PM | $5,930.92 | Down $ -0.45 | $5,931.50 | $5,930.04 | 0 |
| 02:23 PM | $5,931.37 | Up $2.82 | $5,931.50 | $5,927.23 | 0 |
| 02:22 PM | $5,928.55 | Up $0.23 | $5,930.20 | $5,927.27 | 0 |
| 02:21 PM | $5,928.32 | Down $ -7.71 | $5,936.06 | $5,926.24 | 0 |
| 02:20 PM | $5,936.03 | Down $ -2.50 | $5,938.57 | $5,935.97 | 0 |
| 02:19 PM | $5,938.53 | Down $ -0.21 | $5,939.43 | $5,938.32 | 0 |
| 02:18 PM | $5,938.74 | Up $0.72 | $5,938.74 | $5,937.03 | 0 |
| 02:17 PM | $5,938.02 | Down $ -0.96 | $5,938.91 | $5,937.63 | 0 |
| 02:16 PM | $5,938.98 | Down $ -3.77 | $5,942.77 | $5,938.77 | 0 |
| 02:15 PM | $5,942.75 | Down $ -0.20 | $5,943.70 | $5,942.73 | 0 |
| 02:14 PM | $5,942.95 | Down $ -0.06 | $5,943.25 | $5,942.71 | 0 |
| 02:13 PM | $5,943.01 | Down $ -0.49 | $5,943.54 | $5,942.77 | 0 |
| 02:12 PM | $5,943.50 | Down $ -0.44 | $5,943.85 | $5,943.13 | 0 |
| 02:11 PM | $5,943.94 | Up $0.56 | $5,944.06 | $5,943.08 | 0 |
| 02:10 PM | $5,943.38 | Up $1.12 | $5,943.80 | $5,942.16 | 0 |
| 02:09 PM | $5,942.26 | Down $ -1.31 | $5,943.74 | $5,942.03 | 0 |
| 02:08 PM | $5,943.57 | Down $ -0.91 | $5,944.55 | $5,943.07 | 0 |
| 02:07 PM | $5,944.48 | Up $0.36 | $5,944.52 | $5,943.63 | 0 |
| 02:06 PM | $5,944.12 | Up $0.12 | $5,944.43 | $5,943.81 | 0 |
| 02:05 PM | $5,944.00 | Up $0.41 | $5,944.11 | $5,943.30 | 0 |
| 02:04 PM | $5,943.59 | Down $ -0.25 | $5,944.53 | $5,943.51 | 0 |
| 02:03 PM | $5,943.84 | Up $1.36 | $5,943.84 | $5,942.31 | 0 |
| 02:02 PM | $5,942.48 | Up $0.72 | $5,942.66 | $5,941.81 | 0 |
| 02:01 PM | $5,941.76 | Down $ -0.50 | $5,942.52 | $5,941.13 | 0 |
| 02:00 PM | $5,942.26 | Down $ -0.80 | $5,943.12 | $5,942.21 | 0 |
| 01:59 PM | $5,943.06 | Up $0.50 | $5,943.46 | $5,942.50 | 0 |
| 01:58 PM | $5,942.56 | Up $0.94 | $5,942.77 | $5,941.64 | 0 |
| 01:57 PM | $5,941.62 | Down $ -0.09 | $5,941.71 | $5,940.80 | 0 |
| 01:56 PM | $5,941.71 | Down $ -0.09 | $5,942.16 | $5,941.45 | 0 |
| 01:55 PM | $5,941.80 | Down $ -1.09 | $5,943.06 | $5,941.53 | 0 |
| 01:54 PM | $5,942.89 | Up $1.26 | $5,942.89 | $5,941.33 | 0 |
| 01:53 PM | $5,941.63 | Up $0.25 | $5,942.35 | $5,940.94 | 0 |
| 01:52 PM | $5,941.38 | Up $0.71 | $5,941.46 | $5,939.77 | 0 |
| 01:51 PM | $5,940.67 | Up $1.29 | $5,941.08 | $5,939.45 | 0 |
| 01:50 PM | $5,939.38 | Down $ -0.91 | $5,940.55 | $5,938.02 | 0 |
| 01:49 PM | $5,940.29 | Down $ -3.09 | $5,943.56 | $5,940.29 | 0 |
| 01:48 PM | $5,943.38 | Up $0.96 | $5,943.43 | $5,942.21 | 0 |
| 01:47 PM | $5,942.42 | Down $ -0.86 | $5,943.97 | $5,942.42 | 0 |
| 01:46 PM | $5,943.28 | Up $0.25 | $5,943.49 | $5,942.25 | 0 |
| 01:45 PM | $5,943.03 | Down $ -0.65 | $5,943.37 | $5,942.45 | 0 |
| 01:44 PM | $5,943.68 | Down $ -0.74 | $5,944.45 | $5,943.40 | 0 |
| 01:43 PM | $5,944.42 | Up $0.55 | $5,944.50 | $5,943.13 | 0 |
| 01:42 PM | $5,943.87 | Down $ -0.62 | $5,944.96 | $5,943.75 | 0 |
| 01:41 PM | $5,944.49 | Up $1.90 | $5,944.49 | $5,942.56 | 0 |
| 01:40 PM | $5,942.59 | Up $0.16 | $5,942.79 | $5,941.80 | 0 |
| 01:39 PM | $5,942.43 | Down $ -0.69 | $5,943.70 | $5,942.04 | 0 |
| 01:38 PM | $5,943.12 | Up $1.01 | $5,943.12 | $5,941.32 | 0 |
| 01:37 PM | $5,942.11 | Down $ -1.38 | $5,943.65 | $5,942.05 | 0 |
| 01:36 PM | $5,943.49 | Up $0.84 | $5,944.12 | $5,941.98 | 0 |
| 01:35 PM | $5,942.65 | Up $0.58 | $5,942.92 | $5,940.99 | 0 |
| 01:34 PM | $5,942.07 | Down $ -0.12 | $5,942.73 | $5,941.21 | 0 |
| 01:33 PM | $5,942.19 | Down $ -2.02 | $5,944.14 | $5,941.95 | 0 |
| 01:32 PM | $5,944.21 | Down $ -2.64 | $5,946.85 | $5,944.18 | 0 |
| 01:31 PM | $5,946.85 | Up $0.04 | $5,947.83 | $5,946.70 | 0 |
| 01:30 PM | $5,946.81 | Down $ -0.51 | $5,947.71 | $5,946.60 | 0 |
| 01:29 PM | $5,947.32 | Down $ -0.89 | $5,948.84 | $5,947.22 | 0 |
| 01:28 PM | $5,948.21 | Down $ -0.95 | $5,949.36 | $5,948.13 | 0 |
| 01:27 PM | $5,949.16 | Up $1.17 | $5,949.47 | $5,948.01 | 0 |
| 01:26 PM | $5,947.99 | Up $1.20 | $5,948.46 | $5,946.69 | 0 |
| 01:25 PM | $5,946.79 | Up $0.71 | $5,947.25 | $5,946.02 | 0 |
| 01:24 PM | $5,946.08 | Up $0.39 | $5,946.48 | $5,945.57 | 0 |
| 01:23 PM | $5,945.69 | Down $ -1.09 | $5,946.78 | $5,945.41 | 0 |
| 01:22 PM | $5,946.78 | Up $0.56 | $5,947.06 | $5,946.05 | 0 |
| 01:21 PM | $5,946.22 | Down $ -1.07 | $5,947.24 | $5,946.00 | 0 |
| 01:20 PM | $5,947.29 | Down $ -1.05 | $5,948.44 | $5,946.20 | 0 |
| 01:19 PM | $5,948.34 | Down $ -0.29 | $5,948.65 | $5,947.68 | 0 |
| 01:18 PM | $5,948.63 | Down $ -0.57 | $5,949.57 | $5,948.39 | 0 |
| 01:17 PM | $5,949.20 | Up $0.14 | $5,949.36 | $5,948.91 | 0 |
| 01:16 PM | $5,949.06 | Down $ -0.49 | $5,949.91 | $5,949.04 | 0 |
| 01:15 PM | $5,949.55 | Down $ -0.82 | $5,950.37 | $5,949.45 | 0 |
| 01:14 PM | $5,950.37 | Up $1.49 | $5,950.60 | $5,948.95 | 0 |
| 01:13 PM | $5,948.88 | Down $ -0.23 | $5,949.10 | $5,948.21 | 0 |
| 01:12 PM | $5,949.11 | Up $0.04 | $5,949.58 | $5,948.95 | 0 |
| 01:11 PM | $5,949.07 | Down $ -0.88 | $5,949.92 | $5,948.79 | 0 |
| 01:10 PM | $5,949.95 | Down $ -0.15 | $5,950.51 | $5,949.93 | 0 |
| 01:09 PM | $5,950.10 | Up $0.34 | $5,950.38 | $5,949.73 | 0 |
| 01:08 PM | $5,949.76 | Down $ -0.80 | $5,950.60 | $5,949.60 | 0 |
| 01:07 PM | $5,950.56 | Up $0.91 | $5,950.60 | $5,949.62 | 0 |
| 01:06 PM | $5,949.65 | Down $ -0.78 | $5,950.54 | $5,949.36 | 0 |
| 01:05 PM | $5,950.43 | Up $0.77 | $5,950.63 | $5,949.71 | 0 |
| 01:04 PM | $5,949.66 | Up $0.71 | $5,949.98 | $5,948.97 | 0 |
| 01:03 PM | $5,948.95 | Down $ -0.13 | $5,949.64 | $5,948.85 | 0 |
| 01:02 PM | $5,949.08 | Up $0.31 | $5,949.17 | $5,948.13 | 0 |
| 01:01 PM | $5,948.77 | Up $0.77 | $5,949.12 | $5,947.91 | 0 |
| 01:00 PM | $5,948.00 | Up $1.67 | $5,948.00 | $5,946.13 | 0 |
| 12:59 PM | $5,946.33 | Down $ -1.12 | $5,947.47 | $5,946.30 | 0 |
| 12:58 PM | $5,947.45 | Up $0.43 | $5,947.45 | $5,946.41 | 0 |
| 12:57 PM | $5,947.02 | Down $ -1.11 | $5,948.38 | $5,946.74 | 0 |
| 12:56 PM | $5,948.13 | Up $0.44 | $5,948.15 | $5,947.52 | 0 |
| 12:55 PM | $5,947.69 | Up $1.14 | $5,947.91 | $5,946.48 | 0 |
| 12:54 PM | $5,946.55 | Up $1.03 | $5,946.59 | $5,944.95 | 0 |
| 12:53 PM | $5,945.52 | Down $ -0.13 | $5,946.09 | $5,945.15 | 0 |
| 12:52 PM | $5,945.65 | Down $ -0.53 | $5,946.31 | $5,945.40 | 0 |
| 12:51 PM | $5,946.18 | Down $ -0.87 | $5,947.06 | $5,945.70 | 0 |
| 12:50 PM | $5,947.05 | Up $1.06 | $5,947.38 | $5,945.75 | 0 |
| 12:49 PM | $5,945.99 | Down $ -0.70 | $5,946.72 | $5,945.53 | 0 |
| 12:48 PM | $5,946.69 | Up $0.06 | $5,947.18 | $5,946.60 | 0 |
| 12:47 PM | $5,946.63 | Up $0.63 | $5,946.86 | $5,946.07 | 0 |
| 12:46 PM | $5,946.00 | Down $ -0.09 | $5,946.19 | $5,945.14 | 0 |
| 12:45 PM | $5,946.09 | Down $ -0.48 | $5,947.60 | $5,946.04 | 0 |
| 12:44 PM | $5,946.57 | Up $0.73 | $5,946.74 | $5,945.91 | 0 |
| 12:43 PM | $5,945.84 | Down $ -0.66 | $5,946.57 | $5,945.09 | 0 |
| 12:42 PM | $5,946.50 | Up $1.81 | $5,946.65 | $5,944.68 | 0 |
| 12:41 PM | $5,944.69 | Up $0.07 | $5,944.88 | $5,944.23 | 0 |
| 12:40 PM | $5,944.62 | Down $ -0.30 | $5,945.94 | $5,944.52 | 0 |
| 12:39 PM | $5,944.92 | Up $0.14 | $5,945.10 | $5,944.56 | 0 |
| 12:38 PM | $5,944.78 | Up $1.17 | $5,945.26 | $5,943.63 | 0 |
| 12:37 PM | $5,943.61 | Up $1.26 | $5,943.77 | $5,941.37 | 0 |
| 12:36 PM | $5,942.35 | Up $0.64 | $5,942.37 | $5,941.72 | 0 |
| 12:35 PM | $5,941.71 | Up $0.93 | $5,941.99 | $5,940.72 | 0 |
| 12:34 PM | $5,940.78 | Down $ -1.05 | $5,941.95 | $5,940.70 | 0 |
| 12:33 PM | $5,941.83 | Up $0.94 | $5,941.83 | $5,940.42 | 0 |
| 12:32 PM | $5,940.89 | Down $ -0.14 | $5,942.01 | $5,940.44 | 0 |
| 12:31 PM | $5,941.03 | Up $0.51 | $5,941.03 | $5,940.23 | 0 |
| 12:30 PM | $5,940.52 | Up $0.68 | $5,940.66 | $5,939.66 | 0 |
| 12:29 PM | $5,939.84 | Down $ -1.02 | $5,940.88 | $5,939.83 | 0 |
| 12:28 PM | $5,940.86 | Up $0.68 | $5,941.36 | $5,940.13 | 0 |
| 12:27 PM | $5,940.18 | Up $1.39 | $5,940.18 | $5,938.76 | 0 |
| 12:26 PM | $5,938.79 | Up $1.38 | $5,938.79 | $5,937.32 | 0 |
| 12:25 PM | $5,937.41 | Up $0.09 | $5,937.43 | $5,935.70 | 0 |
| 12:24 PM | $5,937.32 | Down $ -2.10 | $5,939.43 | $5,937.27 | 0 |
| 12:23 PM | $5,939.42 | Up $0.14 | $5,940.19 | $5,939.26 | 0 |
| 12:22 PM | $5,939.28 | Down $ -0.60 | $5,939.93 | $5,939.15 | 0 |
| 12:21 PM | $5,939.88 | Down $ -0.99 | $5,940.93 | $5,939.23 | 0 |
| 12:20 PM | $5,940.87 | Up $1.91 | $5,940.96 | $5,938.80 | 0 |
| 12:19 PM | $5,938.96 | Down $ -0.39 | $5,939.44 | $5,938.73 | 0 |
| 12:18 PM | $5,939.35 | Up $0.34 | $5,939.70 | $5,938.75 | 0 |
| 12:17 PM | $5,939.01 | Up $0.61 | $5,939.28 | $5,938.25 | 0 |
| 12:16 PM | $5,938.40 | Down $ -0.11 | $5,938.66 | $5,937.49 | 0 |
| 12:15 PM | $5,938.51 | Down $ -0.41 | $5,939.66 | $5,938.50 | 0 |
| 12:14 PM | $5,938.92 | Down $ -0.60 | $5,940.34 | $5,938.92 | 0 |
| 12:13 PM | $5,939.52 | Up $1.10 | $5,939.72 | $5,938.25 | 0 |
| 12:12 PM | $5,938.42 | Up $1.46 | $5,938.78 | $5,936.99 | 0 |
| 12:11 PM | $5,936.96 | Down $ -0.73 | $5,937.56 | $5,936.02 | 0 |
| 12:10 PM | $5,937.69 | Down $ -2.31 | $5,940.30 | $5,937.50 | 0 |
| 12:09 PM | $5,940.00 | Down $ -0.43 | $5,940.49 | $5,939.20 | 0 |
| 12:08 PM | $5,940.43 | Down $ -0.01 | $5,941.19 | $5,940.43 | 0 |
| 12:07 PM | $5,940.44 | Up $0.62 | $5,940.52 | $5,939.69 | 0 |
| 12:06 PM | $5,939.82 | Down $ -2.61 | $5,942.52 | $5,939.61 | 0 |
| 12:05 PM | $5,942.43 | Down $ -0.95 | $5,943.74 | $5,941.99 | 0 |
| 12:04 PM | $5,943.38 | Down $ -1.68 | $5,945.03 | $5,942.98 | 0 |
| 12:03 PM | $5,945.06 | Up $0.34 | $5,945.25 | $5,944.39 | 0 |
| 12:02 PM | $5,944.72 | Down $ -0.89 | $5,946.09 | $5,944.49 | 0 |
| 12:01 PM | $5,945.61 | Up $0.63 | $5,945.81 | $5,943.89 | 0 |
| 12:00 PM | $5,944.98 | Down $ -0.05 | $5,945.88 | $5,944.48 | 0 |
| 11:59 AM | $5,945.03 | Down $ -0.88 | $5,946.00 | $5,944.66 | 0 |
| 11:58 AM | $5,945.91 | Down $ -0.55 | $5,946.99 | $5,945.69 | 0 |
| 11:57 AM | $5,946.46 | Down $ -0.60 | $5,947.06 | $5,945.82 | 0 |
| 11:56 AM | $5,947.06 | Up $3.01 | $5,947.37 | $5,944.02 | 0 |
| 11:55 AM | $5,944.05 | Up $2.32 | $5,944.05 | $5,941.67 | 0 |
| 11:54 AM | $5,941.73 | Up $0.09 | $5,941.81 | $5,941.26 | 0 |
| 11:53 AM | $5,941.64 | Down $ -0.18 | $5,942.25 | $5,941.23 | 0 |
| 11:52 AM | $5,941.82 | Down $ -0.86 | $5,942.76 | $5,940.91 | 0 |
| 11:51 AM | $5,942.68 | Down $ -0.18 | $5,942.86 | $5,942.24 | 0 |
| 11:50 AM | $5,942.86 | Up $0.02 | $5,943.26 | $5,941.84 | 0 |
| 11:49 AM | $5,942.84 | Up $0.04 | $5,942.92 | $5,941.93 | 0 |
| 11:48 AM | $5,942.80 | Up $1.79 | $5,943.40 | $5,940.88 | 0 |
| 11:47 AM | $5,941.01 | Up $0.51 | $5,941.17 | $5,940.07 | 0 |
| 11:46 AM | $5,940.50 | Up $1.40 | $5,941.08 | $5,939.27 | 0 |
| 11:45 AM | $5,939.10 | Down $ -0.61 | $5,939.84 | $5,938.37 | 0 |
| 11:44 AM | $5,939.71 | Down $ -2.25 | $5,942.03 | $5,939.37 | 0 |
| 11:43 AM | $5,941.96 | Down $ -1.05 | $5,942.98 | $5,941.85 | 0 |
| 11:42 AM | $5,943.01 | Up $0.96 | $5,943.13 | $5,941.94 | 0 |
| 11:41 AM | $5,942.05 | Down $ -1.11 | $5,943.28 | $5,941.07 | 0 |
| 11:40 AM | $5,943.16 | Down $ -1.27 | $5,944.63 | $5,943.16 | 0 |
| 11:39 AM | $5,944.43 | Up $1.03 | $5,945.35 | $5,943.05 | 0 |
| 11:38 AM | $5,943.40 | Down $ -1.01 | $5,944.71 | $5,943.34 | 0 |
| 11:37 AM | $5,944.41 | Up $0.00 | $5,945.26 | $5,944.36 | 0 |
| 11:36 AM | $5,944.41 | Down $ -0.51 | $5,945.45 | $5,944.33 | 0 |
| 11:35 AM | $5,944.92 | Down $ -0.60 | $5,945.66 | $5,944.27 | 0 |
| 11:34 AM | $5,945.52 | Down $ -0.36 | $5,946.01 | $5,945.02 | 0 |
| 11:33 AM | $5,945.88 | Up $0.70 | $5,945.95 | $5,943.79 | 0 |
| 11:32 AM | $5,945.18 | Down $ -2.34 | $5,947.50 | $5,945.03 | 0 |
| 11:31 AM | $5,947.52 | Down $ -0.49 | $5,948.11 | $5,947.30 | 0 |
| 11:30 AM | $5,948.01 | Up $0.61 | $5,948.14 | $5,946.98 | 0 |
| 11:29 AM | $5,947.40 | Up $0.76 | $5,947.48 | $5,946.71 | 0 |
| 11:28 AM | $5,946.64 | Down $ -0.64 | $5,947.58 | $5,946.34 | 0 |
| 11:27 AM | $5,947.28 | Up $0.35 | $5,947.32 | $5,946.06 | 0 |
| 11:26 AM | $5,946.93 | Up $2.22 | $5,947.12 | $5,944.42 | 0 |
| 11:25 AM | $5,944.71 | Down $ -0.35 | $5,945.06 | $5,943.91 | 0 |
| 11:24 AM | $5,945.06 | Down $ -0.61 | $5,946.52 | $5,944.99 | 0 |
| 11:23 AM | $5,945.67 | Down $ -1.98 | $5,947.77 | $5,945.58 | 0 |
| 11:22 AM | $5,947.65 | Down $ -0.50 | $5,948.73 | $5,947.30 | 0 |
| 11:21 AM | $5,948.15 | Up $0.47 | $5,948.15 | $5,947.41 | 0 |
| 11:20 AM | $5,947.68 | Down $ -0.20 | $5,949.00 | $5,947.46 | 0 |
| 11:19 AM | $5,947.88 | Down $ -0.51 | $5,949.03 | $5,947.29 | 0 |
| 11:18 AM | $5,948.39 | Up $0.30 | $5,948.39 | $5,947.50 | 0 |
| 11:17 AM | $5,948.09 | Up $0.84 | $5,948.14 | $5,947.04 | 0 |
| 11:16 AM | $5,947.25 | Up $1.08 | $5,947.74 | $5,945.81 | 0 |
| 11:15 AM | $5,946.17 | Up $0.33 | $5,946.31 | $5,945.65 | 0 |
| 11:14 AM | $5,945.84 | Down $ -0.14 | $5,946.52 | $5,945.37 | 0 |
| 11:13 AM | $5,945.98 | Up $0.38 | $5,946.42 | $5,945.61 | 0 |
| 11:12 AM | $5,945.60 | Down $ -0.09 | $5,946.69 | $5,945.49 | 0 |
| 11:11 AM | $5,945.69 | Up $2.22 | $5,945.74 | $5,943.45 | 0 |
| 11:10 AM | $5,943.47 | Down $ -0.21 | $5,943.67 | $5,942.96 | 0 |
| 11:09 AM | $5,943.68 | Down $ -0.10 | $5,944.02 | $5,943.35 | 0 |
| 11:08 AM | $5,943.78 | Down $ -0.13 | $5,943.97 | $5,942.59 | 0 |
| 11:07 AM | $5,943.91 | Up $1.53 | $5,943.91 | $5,941.17 | 0 |
| 11:06 AM | $5,942.38 | Down $ -0.06 | $5,943.07 | $5,942.19 | 0 |
| 11:05 AM | $5,942.44 | Down $ -0.94 | $5,944.01 | $5,941.48 | 0 |
| 11:04 AM | $5,943.38 | Down $ -1.00 | $5,944.45 | $5,943.16 | 0 |
| 11:03 AM | $5,944.38 | Up $1.32 | $5,944.48 | $5,942.66 | 0 |
| 11:02 AM | $5,943.06 | Up $1.75 | $5,943.08 | $5,940.97 | 0 |
| 11:01 AM | $5,941.31 | Down $ -0.05 | $5,941.48 | $5,940.46 | 0 |
| 11:00 AM | $5,941.36 | Down $ -1.42 | $5,942.20 | $5,938.85 | 0 |
| 10:59 AM | $5,942.78 | Down $ -0.61 | $5,944.58 | $5,942.45 | 0 |
| 10:58 AM | $5,943.39 | Down $ -2.19 | $5,946.05 | $5,943.23 | 0 |
| 10:57 AM | $5,945.58 | Down $ -2.98 | $5,948.66 | $5,944.86 | 0 |
| 10:56 AM | $5,948.56 | Down $ -1.91 | $5,950.31 | $5,948.56 | 0 |
| 10:55 AM | $5,950.47 | Up $0.03 | $5,951.18 | $5,950.01 | 0 |
| 10:54 AM | $5,950.44 | Up $0.03 | $5,951.04 | $5,950.06 | 0 |
| 10:53 AM | $5,950.41 | Up $0.29 | $5,950.59 | $5,949.82 | 0 |
| 10:52 AM | $5,950.12 | Up $1.03 | $5,950.30 | $5,949.00 | 0 |
| 10:51 AM | $5,949.09 | Down $ -2.26 | $5,951.54 | $5,948.82 | 0 |
| 10:50 AM | $5,951.35 | Down $ -0.97 | $5,952.25 | $5,950.99 | 0 |
| 10:49 AM | $5,952.32 | Down $ -0.66 | $5,953.01 | $5,952.15 | 0 |
| 10:48 AM | $5,952.98 | Up $1.57 | $5,952.98 | $5,951.34 | 0 |
| 10:47 AM | $5,951.41 | Down $ -0.38 | $5,951.84 | $5,950.84 | 0 |
| 10:46 AM | $5,951.79 | Down $ -1.05 | $5,952.90 | $5,951.20 | 0 |
| 10:45 AM | $5,952.84 | Up $0.59 | $5,953.06 | $5,951.81 | 0 |
| 10:44 AM | $5,952.25 | Up $1.88 | $5,952.31 | $5,950.40 | 0 |
| 10:43 AM | $5,950.37 | Down $ -0.68 | $5,950.99 | $5,950.32 | 0 |
| 10:42 AM | $5,951.05 | Up $1.17 | $5,951.11 | $5,949.94 | 0 |
| 10:41 AM | $5,949.88 | Down $ -1.53 | $5,951.64 | $5,949.77 | 0 |
| 10:40 AM | $5,951.41 | Up $1.35 | $5,951.83 | $5,950.14 | 0 |
| 10:39 AM | $5,950.06 | Up $2.69 | $5,950.07 | $5,947.44 | 0 |
| 10:38 AM | $5,947.37 | Up $2.75 | $5,947.59 | $5,944.68 | 0 |
| 10:37 AM | $5,944.62 | Up $1.59 | $5,944.62 | $5,943.07 | 0 |
| 10:36 AM | $5,943.03 | Down $ -1.15 | $5,944.82 | $5,942.91 | 0 |
| 10:35 AM | $5,944.18 | Up $0.91 | $5,944.47 | $5,942.65 | 0 |
| 10:34 AM | $5,943.27 | Up $0.70 | $5,943.27 | $5,941.81 | 0 |
| 10:33 AM | $5,942.57 | Up $1.28 | $5,942.64 | $5,940.17 | 0 |
| 10:32 AM | $5,941.29 | Down $ -2.58 | $5,944.19 | $5,941.04 | 0 |
| 10:31 AM | $5,943.87 | Up $1.50 | $5,944.18 | $5,942.09 | 0 |
| 10:30 AM | $5,942.37 | Up $0.22 | $5,942.74 | $5,941.48 | 0 |
| 10:29 AM | $5,942.15 | Up $0.99 | $5,942.50 | $5,941.09 | 0 |
| 10:28 AM | $5,941.16 | Down $ -2.70 | $5,944.61 | $5,939.18 | 0 |
| 10:27 AM | $5,943.86 | Down $ -2.10 | $5,946.21 | $5,943.74 | 0 |
| 10:26 AM | $5,945.96 | Up $1.92 | $5,945.96 | $5,943.93 | 0 |
| 10:25 AM | $5,944.04 | Up $1.54 | $5,944.15 | $5,942.47 | 0 |
| 10:24 AM | $5,942.50 | Down $ -3.03 | $5,945.85 | $5,942.40 | 0 |
| 10:23 AM | $5,945.53 | Down $ -1.17 | $5,946.86 | $5,945.18 | 0 |
| 10:22 AM | $5,946.70 | Up $1.60 | $5,947.37 | $5,945.05 | 0 |
| 10:21 AM | $5,945.10 | Down $ -0.09 | $5,947.35 | $5,945.10 | 0 |
| 10:20 AM | $5,945.19 | Up $2.15 | $5,945.19 | $5,942.29 | 0 |
| 10:19 AM | $5,943.04 | Down $ -0.62 | $5,944.52 | $5,942.99 | 0 |
| 10:18 AM | $5,943.66 | Up $1.56 | $5,944.44 | $5,941.83 | 0 |
| 10:17 AM | $5,942.10 | Up $1.45 | $5,942.32 | $5,939.96 | 0 |
| 10:16 AM | $5,940.65 | Down $ -2.11 | $5,943.22 | $5,940.64 | 0 |
| 10:15 AM | $5,942.76 | Up $1.37 | $5,943.04 | $5,941.05 | 0 |
| 10:14 AM | $5,941.39 | Up $0.10 | $5,941.62 | $5,939.52 | 0 |
| 10:13 AM | $5,941.29 | Up $1.50 | $5,941.68 | $5,939.82 | 0 |
| 10:12 AM | $5,939.79 | Up $0.35 | $5,939.79 | $5,937.76 | 0 |
| 10:11 AM | $5,939.44 | Down $ -0.31 | $5,940.43 | $5,938.55 | 0 |
| 10:10 AM | $5,939.75 | Up $1.06 | $5,940.00 | $5,937.61 | 0 |
| 10:09 AM | $5,938.69 | Down $ -2.34 | $5,941.78 | $5,938.67 | 0 |
| 10:08 AM | $5,941.03 | Down $ -1.39 | $5,942.36 | $5,940.48 | 0 |
| 10:07 AM | $5,942.42 | Down $ -2.06 | $5,944.65 | $5,940.37 | 0 |
| 10:06 AM | $5,944.48 | Down $ -1.33 | $5,946.60 | $5,944.29 | 0 |
| 10:05 AM | $5,945.81 | Up $1.46 | $5,946.61 | $5,943.79 | 0 |
| 10:04 AM | $5,944.35 | Up $0.65 | $5,944.47 | $5,942.74 | 0 |
| 10:03 AM | $5,943.70 | Up $1.42 | $5,943.79 | $5,941.78 | 0 |
| 10:02 AM | $5,942.28 | Up $0.79 | $5,944.74 | $5,941.01 | 0 |
| 10:01 AM | $5,941.49 | Down $ -0.09 | $5,942.46 | $5,939.39 | 0 |
| 10:00 AM | $5,941.58 | Down $ -0.68 | $5,943.46 | $5,940.46 | 0 |
| 09:59 AM | $5,942.26 | Up $1.70 | $5,943.13 | $5,939.87 | 0 |
| 09:58 AM | $5,940.56 | Down $ -2.32 | $5,944.09 | $5,940.27 | 0 |
| 09:57 AM | $5,942.88 | Down $ -1.34 | $5,944.81 | $5,942.39 | 0 |
| 09:56 AM | $5,944.22 | Down $ -0.93 | $5,944.84 | $5,943.23 | 0 |
| 09:55 AM | $5,945.15 | Down $ -0.75 | $5,946.23 | $5,944.46 | 0 |
| 09:54 AM | $5,945.90 | Down $ -1.23 | $5,947.66 | $5,945.88 | 0 |
| 09:53 AM | $5,947.13 | Up $2.97 | $5,947.13 | $5,943.81 | 0 |
| 09:52 AM | $5,944.16 | Up $7.40 | $5,944.16 | $5,936.72 | 0 |
| 09:51 AM | $5,936.76 | Up $1.52 | $5,936.76 | $5,933.53 | 0 |
| 09:50 AM | $5,935.24 | Down $ -1.64 | $5,937.14 | $5,934.30 | 0 |
| 09:49 AM | $5,936.88 | Down $ -1.18 | $5,937.98 | $5,935.40 | 0 |
| 09:48 AM | $5,938.06 | Up $2.71 | $5,938.41 | $5,934.19 | 0 |
| 09:47 AM | $5,935.35 | Down $ -6.27 | $5,942.14 | $5,935.35 | 0 |
| 09:46 AM | $5,941.62 | Down $ -2.69 | $5,944.24 | $5,941.41 | 0 |
| 09:45 AM | $5,944.31 | Up $1.42 | $5,944.73 | $5,942.15 | 0 |
| 09:44 AM | $5,942.89 | Down $ -0.71 | $5,943.97 | $5,941.57 | 0 |
| 09:43 AM | $5,943.60 | Down $ -1.23 | $5,945.60 | $5,943.25 | 0 |
| 09:42 AM | $5,944.83 | Up $1.55 | $5,945.75 | $5,942.51 | 0 |
| 09:41 AM | $5,943.28 | Down $ -1.40 | $5,944.33 | $5,940.92 | 0 |
| 09:40 AM | $5,944.68 | Down $ -2.40 | $5,949.05 | $5,944.68 | 0 |
| 09:39 AM | $5,947.08 | Up $0.27 | $5,947.47 | $5,945.75 | 0 |
| 09:38 AM | $5,946.81 | Up $2.77 | $5,946.81 | $5,941.69 | 0 |
| 09:37 AM | $5,944.04 | Up $0.08 | $5,946.31 | $5,943.60 | 0 |
| 09:36 AM | $5,943.96 | Down $ -0.86 | $5,944.94 | $5,943.25 | 0 |
| 09:35 AM | $5,944.82 | Down $ -1.38 | $5,946.29 | $5,942.94 | 0 |
| 09:34 AM | $5,946.20 | Down $ -1.86 | $5,948.17 | $5,945.73 | 0 |
| 09:33 AM | $5,948.06 | Up $0.81 | $5,948.55 | $5,946.47 | 0 |
| 09:32 AM | $5,947.25 | Down $ -0.11 | $5,948.95 | $5,944.60 | 0 |
| 09:31 AM | $5,947.36 | Down $ -0.66 | $5,948.40 | $5,945.90 | 0 |
| 09:30 AM | $5,948.02 | Down $ -15.58 | $5,948.02 | $5,943.52 | 0 |
| Previous close | $5,963.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-05-2025 | $5,940.46 | $5,946.40 | $5,950.63 | $5,909.26 | 0 |
| 19-05-2025 | $5,963.60 | $5,959.35 | $5,968.61 | $5,945.49 | 0 |
| 16-05-2025 | $5,958.38 | $5,936.71 | $5,958.62 | $5,935.65 | 0 |
| 15-05-2025 | $5,916.93 | $5,916.67 | $5,924.21 | $5,898.52 | 0 |
| 14-05-2025 | $5,892.58 | $5,890.88 | $5,897.38 | $5,872.11 | 0 |
| 13-05-2025 | $5,886.55 | $5,895.93 | $5,906.64 | $5,884.47 | 0 |
| 12-05-2025 | $5,844.19 | $5,827.10 | $5,845.37 | $5,824.32 | 0 |
| 09-05-2025 | $5,659.91 | $5,649.83 | $5,674.52 | $5,646.00 | 0 |
| 08-05-2025 | $5,663.94 | $5,718.36 | $5,718.83 | $5,662.55 | 0 |
| 07-05-2025 | $5,631.28 | $5,629.76 | $5,654.73 | $5,578.64 | 0 |
| 06-05-2025 | $5,606.91 | $5,609.25 | $5,630.45 | $5,600.98 | 0 |
| 05-05-2025 | $5,650.38 | $5,673.48 | $5,683.38 | $5,648.29 | 0 |
| 02-05-2025 | $5,686.67 | $5,692.42 | $5,700.70 | $5,678.44 | 0 |
| 01-05-2025 | $5,604.14 | $5,615.02 | $5,643.62 | $5,597.35 | 0 |
| 30-04-2025 | $5,569.06 | $5,512.40 | $5,581.84 | $5,489.51 | 0 |
| 29-04-2025 | $5,560.83 | $5,528.19 | $5,571.95 | $5,526.13 | 0 |
| 28-04-2025 | $5,528.75 | $5,481.82 | $5,539.65 | $5,468.64 | 0 |
| 25-04-2025 | $5,525.21 | $5,509.44 | $5,528.11 | $5,486.29 | 0 |
| 24-04-2025 | $5,484.77 | $5,471.84 | $5,489.40 | $5,458.49 | 0 |
| 23-04-2025 | $5,375.86 | $5,398.86 | $5,411.38 | $5,356.17 | 0 |
| 22-04-2025 | $5,287.76 | $5,292.22 | $5,301.98 | $5,234.97 | 0 |
| 21-04-2025 | $5,158.20 | $5,128.64 | $5,164.57 | $5,101.63 | 0 |
| 17-04-2025 | $5,282.70 | $5,316.00 | $5,328.31 | $5,274.28 | 0 |
| 16-04-2025 | $5,275.70 | $5,326.61 | $5,334.19 | $5,220.79 | 0 |
| 15-04-2025 | $5,396.63 | $5,408.01 | $5,416.21 | $5,386.44 | 0 |
| 14-04-2025 | $5,405.97 | $5,372.36 | $5,443.70 | $5,372.36 | 0 |
| 11-04-2025 | $5,363.36 | $5,335.48 | $5,381.46 | $5,307.66 | 0 |
| 10-04-2025 | $5,268.05 | $5,213.36 | $5,313.26 | $5,148.30 | 0 |
| 09-04-2025 | $5,456.90 | $5,029.87 | $5,481.34 | $5,000.78 | 0 |
| 08-04-2025 | $4,982.77 | $5,090.22 | $5,107.21 | $4,910.42 | 0 |
Graphs are not available, please refer to the detailed table