S&P 500 Index
Find a quote
S&P 500 Index
4,158.24 Up 100.40 (2.41 %)
Delayed : 2022/05/27 17:49:01
- Previous close $4,057.84
- Opening $4,077.43
- Price Ask $4,129.33
- Price Bid $4,129.33
- Size Bid N/A
- Size Ask N/A
- Today High $4,158.49
- Today Low $4,077.43
- 52 Weeks High $4,808.93
- 52 Weeks Low $3,810.32
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4,158.27 | Down $ -0.07 | $4,158.49 | $4,158.20 | 0 |
| 03:59 PM | $4,158.34 | Up $4.01 | $4,158.34 | $4,153.69 | 0 |
| 03:58 PM | $4,154.33 | Up $0.33 | $4,155.13 | $4,153.10 | 0 |
| 03:57 PM | $4,154.00 | Up $0.79 | $4,154.90 | $4,153.24 | 0 |
| 03:56 PM | $4,153.21 | Up $2.23 | $4,153.21 | $4,150.87 | 0 |
| 03:55 PM | $4,150.98 | Up $2.62 | $4,150.98 | $4,148.58 | 0 |
| 03:54 PM | $4,148.36 | Up $3.30 | $4,148.86 | $4,145.02 | 0 |
| 03:53 PM | $4,145.06 | Up $2.69 | $4,145.06 | $4,141.52 | 0 |
| 03:52 PM | $4,142.37 | Down $ -2.66 | $4,145.36 | $4,142.08 | 0 |
| 03:51 PM | $4,145.03 | Up $1.25 | $4,145.03 | $4,142.24 | 0 |
| 03:50 PM | $4,143.78 | Down $ -0.86 | $4,148.61 | $4,143.78 | 0 |
| 03:49 PM | $4,144.64 | Up $0.63 | $4,144.64 | $4,141.87 | 0 |
| 03:48 PM | $4,144.01 | Down $ -0.53 | $4,144.53 | $4,143.90 | 0 |
| 03:47 PM | $4,144.54 | Down $ -0.12 | $4,144.79 | $4,143.72 | 0 |
| 03:46 PM | $4,144.66 | Down $ -2.03 | $4,146.62 | $4,143.93 | 0 |
| 03:45 PM | $4,146.69 | Down $ -1.50 | $4,148.54 | $4,146.53 | 0 |
| 03:44 PM | $4,148.19 | Up $0.61 | $4,148.22 | $4,146.70 | 0 |
| 03:43 PM | $4,147.58 | Up $1.21 | $4,147.68 | $4,146.03 | 0 |
| 03:42 PM | $4,146.37 | Up $2.44 | $4,146.57 | $4,143.82 | 0 |
| 03:41 PM | $4,143.93 | Up $0.54 | $4,144.02 | $4,143.15 | 0 |
| 03:40 PM | $4,143.39 | Down $ -0.51 | $4,143.87 | $4,142.30 | 0 |
| 03:39 PM | $4,143.90 | Up $0.04 | $4,144.43 | $4,143.81 | 0 |
| 03:38 PM | $4,143.86 | Up $1.03 | $4,143.86 | $4,141.25 | 0 |
| 03:37 PM | $4,142.83 | Up $0.35 | $4,143.20 | $4,142.21 | 0 |
| 03:36 PM | $4,142.48 | Down $ -1.54 | $4,145.41 | $4,142.32 | 0 |
| 03:35 PM | $4,144.02 | Down $ -2.95 | $4,146.52 | $4,144.02 | 0 |
| 03:34 PM | $4,146.97 | Down $ -0.78 | $4,148.29 | $4,146.83 | 0 |
| 03:33 PM | $4,147.75 | Down $ -2.36 | $4,150.27 | $4,147.69 | 0 |
| 03:32 PM | $4,150.11 | Up $0.64 | $4,150.36 | $4,149.49 | 0 |
| 03:31 PM | $4,149.47 | Up $0.64 | $4,149.84 | $4,148.75 | 0 |
| 03:30 PM | $4,148.83 | Up $0.39 | $4,149.79 | $4,148.19 | 0 |
| 03:29 PM | $4,148.44 | Down $ -0.29 | $4,149.12 | $4,148.18 | 0 |
| 03:28 PM | $4,148.73 | Up $0.50 | $4,148.92 | $4,148.13 | 0 |
| 03:27 PM | $4,148.23 | Down $ -0.43 | $4,148.61 | $4,148.16 | 0 |
| 03:26 PM | $4,148.66 | Down $ -0.33 | $4,149.09 | $4,148.36 | 0 |
| 03:25 PM | $4,148.99 | Up $1.33 | $4,148.99 | $4,147.69 | 0 |
| 03:24 PM | $4,147.66 | Up $0.52 | $4,147.86 | $4,146.61 | 0 |
| 03:23 PM | $4,147.14 | Up $1.26 | $4,147.17 | $4,145.90 | 0 |
| 03:22 PM | $4,145.88 | Up $1.53 | $4,146.14 | $4,144.37 | 0 |
| 03:21 PM | $4,144.35 | Down $ -1.11 | $4,145.62 | $4,144.30 | 0 |
| 03:20 PM | $4,145.46 | Up $0.66 | $4,145.50 | $4,144.75 | 0 |
| 03:19 PM | $4,144.80 | Up $1.03 | $4,144.86 | $4,143.74 | 0 |
| 03:18 PM | $4,143.77 | Up $1.30 | $4,144.01 | $4,142.10 | 0 |
| 03:17 PM | $4,142.47 | Down $ -0.31 | $4,143.03 | $4,142.09 | 0 |
| 03:16 PM | $4,142.78 | Down $ -0.04 | $4,142.98 | $4,141.73 | 0 |
| 03:15 PM | $4,142.82 | Down $ -1.19 | $4,144.78 | $4,142.82 | 0 |
| 03:14 PM | $4,144.01 | Down $ -0.15 | $4,144.31 | $4,143.61 | 0 |
| 03:13 PM | $4,144.16 | Up $0.43 | $4,144.20 | $4,143.62 | 0 |
| 03:12 PM | $4,143.73 | Up $0.73 | $4,143.88 | $4,143.00 | 0 |
| 03:11 PM | $4,143.00 | Down $ -0.13 | $4,144.01 | $4,142.94 | 0 |
| 03:10 PM | $4,143.13 | Down $ -1.52 | $4,144.93 | $4,142.72 | 0 |
| 03:09 PM | $4,144.65 | Down $ -0.09 | $4,144.93 | $4,144.46 | 0 |
| 03:08 PM | $4,144.74 | Up $0.96 | $4,144.74 | $4,143.61 | 0 |
| 03:07 PM | $4,143.78 | Up $1.31 | $4,143.99 | $4,142.45 | 0 |
| 03:06 PM | $4,142.47 | Up $0.59 | $4,143.11 | $4,141.92 | 0 |
| 03:05 PM | $4,141.88 | Up $2.99 | $4,141.88 | $4,138.76 | 0 |
| 03:04 PM | $4,138.89 | Up $1.73 | $4,138.89 | $4,137.16 | 0 |
| 03:03 PM | $4,137.16 | Up $2.10 | $4,137.16 | $4,135.09 | 0 |
| 03:02 PM | $4,135.06 | Down $ -1.72 | $4,137.03 | $4,135.05 | 0 |
| 03:01 PM | $4,136.78 | Up $0.92 | $4,138.07 | $4,135.87 | 0 |
| 03:00 PM | $4,135.86 | Up $0.02 | $4,136.08 | $4,135.40 | 0 |
| 02:59 PM | $4,135.84 | Down $ -0.31 | $4,136.22 | $4,135.47 | 0 |
| 02:58 PM | $4,136.15 | Up $0.13 | $4,136.28 | $4,135.76 | 0 |
| 02:57 PM | $4,136.02 | Up $0.59 | $4,136.04 | $4,134.92 | 0 |
| 02:56 PM | $4,135.43 | Up $0.70 | $4,135.45 | $4,134.80 | 0 |
| 02:55 PM | $4,134.73 | Up $1.54 | $4,134.76 | $4,133.24 | 0 |
| 02:54 PM | $4,133.19 | Down $ -0.49 | $4,133.66 | $4,132.50 | 0 |
| 02:53 PM | $4,133.68 | Down $ -0.88 | $4,135.03 | $4,133.68 | 0 |
| 02:52 PM | $4,134.56 | Up $1.44 | $4,134.56 | $4,132.72 | 0 |
| 02:51 PM | $4,133.12 | Up $0.25 | $4,133.27 | $4,132.53 | 0 |
| 02:50 PM | $4,132.87 | Down $ -0.26 | $4,133.17 | $4,132.69 | 0 |
| 02:49 PM | $4,133.13 | Up $0.41 | $4,133.16 | $4,131.88 | 0 |
| 02:48 PM | $4,132.72 | Up $0.59 | $4,132.89 | $4,131.90 | 0 |
| 02:47 PM | $4,132.13 | Up $0.02 | $4,132.24 | $4,131.84 | 0 |
| 02:46 PM | $4,132.11 | Down $ -1.37 | $4,133.70 | $4,132.09 | 0 |
| 02:45 PM | $4,133.48 | Up $1.08 | $4,133.69 | $4,132.41 | 0 |
| 02:44 PM | $4,132.40 | Up $1.18 | $4,132.56 | $4,131.25 | 0 |
| 02:43 PM | $4,131.22 | Up $0.77 | $4,131.22 | $4,130.40 | 0 |
| 02:42 PM | $4,130.45 | Up $1.28 | $4,130.53 | $4,128.81 | 0 |
| 02:41 PM | $4,129.17 | Down $ -2.17 | $4,131.33 | $4,129.15 | 0 |
| 02:40 PM | $4,131.34 | Up $0.19 | $4,131.97 | $4,130.79 | 0 |
| 02:39 PM | $4,131.15 | Down $ -2.44 | $4,133.63 | $4,130.21 | 0 |
| 02:38 PM | $4,133.59 | Up $1.29 | $4,133.69 | $4,132.33 | 0 |
| 02:37 PM | $4,132.30 | Up $0.48 | $4,132.30 | $4,131.77 | 0 |
| 02:36 PM | $4,131.82 | Down $ -0.16 | $4,132.11 | $4,131.38 | 0 |
| 02:35 PM | $4,131.98 | Up $0.84 | $4,131.98 | $4,130.76 | 0 |
| 02:34 PM | $4,131.14 | Up $0.57 | $4,131.14 | $4,130.11 | 0 |
| 02:33 PM | $4,130.57 | Down $ -0.32 | $4,130.95 | $4,130.22 | 0 |
| 02:32 PM | $4,130.89 | Up $0.47 | $4,131.06 | $4,130.18 | 0 |
| 02:31 PM | $4,130.42 | Up $0.06 | $4,131.04 | $4,130.28 | 0 |
| 02:30 PM | $4,130.36 | Up $0.50 | $4,130.48 | $4,129.82 | 0 |
| 02:29 PM | $4,129.86 | Up $0.47 | $4,130.01 | $4,129.38 | 0 |
| 02:28 PM | $4,129.39 | Down $ -0.39 | $4,130.21 | $4,129.36 | 0 |
| 02:27 PM | $4,129.78 | Down $ -1.06 | $4,131.04 | $4,129.78 | 0 |
| 02:26 PM | $4,130.84 | Down $ -0.22 | $4,131.07 | $4,130.70 | 0 |
| 02:25 PM | $4,131.06 | Down $ -0.55 | $4,131.78 | $4,130.85 | 0 |
| 02:24 PM | $4,131.61 | Up $0.25 | $4,131.63 | $4,131.04 | 0 |
| 02:23 PM | $4,131.36 | Up $0.08 | $4,131.55 | $4,131.28 | 0 |
| 02:22 PM | $4,131.28 | Up $0.02 | $4,131.28 | $4,131.00 | 0 |
| 02:21 PM | $4,131.26 | Up $0.54 | $4,131.27 | $4,130.78 | 0 |
| 02:20 PM | $4,130.72 | Down $ -0.35 | $4,131.42 | $4,130.44 | 0 |
| 02:19 PM | $4,131.07 | Up $1.51 | $4,131.07 | $4,129.59 | 0 |
| 02:18 PM | $4,129.56 | Up $0.13 | $4,129.79 | $4,129.12 | 0 |
| 02:17 PM | $4,129.43 | Down $ -1.24 | $4,130.71 | $4,129.42 | 0 |
| 02:16 PM | $4,130.67 | Up $1.82 | $4,130.70 | $4,128.87 | 0 |
| 02:15 PM | $4,128.85 | Up $0.47 | $4,129.24 | $4,128.32 | 0 |
| 02:14 PM | $4,128.38 | Down $ -0.41 | $4,128.71 | $4,127.99 | 0 |
| 02:13 PM | $4,128.79 | Up $0.24 | $4,128.87 | $4,128.53 | 0 |
| 02:12 PM | $4,128.55 | Up $0.45 | $4,128.55 | $4,127.90 | 0 |
| 02:11 PM | $4,128.10 | Down $ -0.80 | $4,128.92 | $4,127.80 | 0 |
| 02:10 PM | $4,128.90 | Up $0.14 | $4,129.18 | $4,128.78 | 0 |
| 02:09 PM | $4,128.76 | Up $1.96 | $4,128.78 | $4,126.81 | 0 |
| 02:08 PM | $4,126.80 | Up $1.40 | $4,126.80 | $4,125.30 | 0 |
| 02:07 PM | $4,125.40 | Up $0.50 | $4,125.40 | $4,124.87 | 0 |
| 02:06 PM | $4,124.90 | Down $ -1.04 | $4,125.97 | $4,124.63 | 0 |
| 02:05 PM | $4,125.94 | Down $ -1.43 | $4,127.38 | $4,125.94 | 0 |
| 02:04 PM | $4,127.37 | Up $0.32 | $4,128.13 | $4,126.68 | 0 |
| 02:03 PM | $4,127.05 | Up $0.87 | $4,127.05 | $4,125.96 | 0 |
| 02:02 PM | $4,126.18 | Down $ -0.35 | $4,126.87 | $4,125.90 | 0 |
| 02:01 PM | $4,126.53 | Up $0.38 | $4,126.57 | $4,125.65 | 0 |
| 02:00 PM | $4,126.15 | Down $ -1.15 | $4,127.38 | $4,126.12 | 0 |
| 01:59 PM | $4,127.30 | Up $0.94 | $4,127.30 | $4,126.27 | 0 |
| 01:58 PM | $4,126.36 | Down $ -0.62 | $4,126.97 | $4,126.13 | 0 |
| 01:57 PM | $4,126.98 | Down $ -0.11 | $4,127.48 | $4,126.59 | 0 |
| 01:56 PM | $4,127.09 | Up $1.19 | $4,127.09 | $4,125.78 | 0 |
| 01:55 PM | $4,125.90 | Down $ -0.99 | $4,126.94 | $4,125.82 | 0 |
| 01:54 PM | $4,126.89 | Down $ -0.18 | $4,127.17 | $4,126.53 | 0 |
| 01:53 PM | $4,127.07 | Up $0.60 | $4,127.07 | $4,126.40 | 0 |
| 01:52 PM | $4,126.47 | Up $0.31 | $4,126.72 | $4,125.90 | 0 |
| 01:51 PM | $4,126.16 | Up $0.00 | $4,127.14 | $4,126.06 | 0 |
| 01:50 PM | $4,126.16 | Up $0.18 | $4,126.35 | $4,125.61 | 0 |
| 01:49 PM | $4,125.98 | Down $ -0.25 | $4,126.23 | $4,125.50 | 0 |
| 01:48 PM | $4,126.23 | Up $0.30 | $4,126.26 | $4,125.84 | 0 |
| 01:47 PM | $4,125.93 | Up $0.76 | $4,125.93 | $4,125.15 | 0 |
| 01:46 PM | $4,125.17 | Down $ -0.34 | $4,126.11 | $4,125.17 | 0 |
| 01:45 PM | $4,125.51 | Up $0.93 | $4,125.51 | $4,124.19 | 0 |
| 01:44 PM | $4,124.58 | Up $0.23 | $4,125.44 | $4,124.36 | 0 |
| 01:43 PM | $4,124.35 | Down $ -1.18 | $4,126.29 | $4,124.33 | 0 |
| 01:42 PM | $4,125.53 | Up $0.07 | $4,125.85 | $4,125.19 | 0 |
| 01:41 PM | $4,125.46 | Up $0.70 | $4,125.89 | $4,124.86 | 0 |
| 01:40 PM | $4,124.76 | Down $ -1.19 | $4,125.94 | $4,124.40 | 0 |
| 01:39 PM | $4,125.95 | Down $ -0.70 | $4,127.47 | $4,125.95 | 0 |
| 01:38 PM | $4,126.65 | Down $ -0.36 | $4,127.14 | $4,126.30 | 0 |
| 01:37 PM | $4,127.01 | Down $ -0.78 | $4,128.22 | $4,126.94 | 0 |
| 01:36 PM | $4,127.79 | Up $0.61 | $4,127.80 | $4,127.04 | 0 |
| 01:35 PM | $4,127.18 | Down $ -0.07 | $4,127.45 | $4,126.59 | 0 |
| 01:34 PM | $4,127.25 | Down $ -1.96 | $4,129.15 | $4,127.25 | 0 |
| 01:33 PM | $4,129.21 | Down $ -0.03 | $4,129.24 | $4,128.75 | 0 |
| 01:32 PM | $4,129.24 | Down $ -0.44 | $4,129.76 | $4,129.23 | 0 |
| 01:31 PM | $4,129.68 | Down $ -0.32 | $4,130.59 | $4,129.68 | 0 |
| 01:30 PM | $4,130.00 | Up $1.54 | $4,130.01 | $4,128.50 | 0 |
| 01:29 PM | $4,128.46 | Up $0.55 | $4,128.94 | $4,127.91 | 0 |
| 01:28 PM | $4,127.91 | Up $0.55 | $4,127.95 | $4,126.94 | 0 |
| 01:27 PM | $4,127.36 | Down $ -0.90 | $4,128.33 | $4,127.36 | 0 |
| 01:26 PM | $4,128.26 | Up $0.45 | $4,128.38 | $4,127.41 | 0 |
| 01:25 PM | $4,127.81 | Down $ -1.18 | $4,129.16 | $4,127.81 | 0 |
| 01:24 PM | $4,128.99 | Up $1.73 | $4,129.10 | $4,127.36 | 0 |
| 01:23 PM | $4,127.26 | Down $ -2.12 | $4,129.42 | $4,127.26 | 0 |
| 01:22 PM | $4,129.38 | Down $ -0.28 | $4,130.04 | $4,129.37 | 0 |
| 01:21 PM | $4,129.66 | Down $ -1.18 | $4,130.94 | $4,129.53 | 0 |
| 01:20 PM | $4,130.84 | Down $ -0.09 | $4,131.07 | $4,130.63 | 0 |
| 01:19 PM | $4,130.93 | Up $0.66 | $4,131.09 | $4,130.26 | 0 |
| 01:18 PM | $4,130.27 | Up $0.32 | $4,130.73 | $4,129.85 | 0 |
| 01:17 PM | $4,129.95 | Up $0.10 | $4,130.23 | $4,129.87 | 0 |
| 01:16 PM | $4,129.85 | Down $ -0.31 | $4,130.21 | $4,129.16 | 0 |
| 01:15 PM | $4,130.16 | Down $ -0.77 | $4,130.91 | $4,129.99 | 0 |
| 01:14 PM | $4,130.93 | Down $ -0.33 | $4,131.39 | $4,130.60 | 0 |
| 01:13 PM | $4,131.26 | Up $0.17 | $4,131.29 | $4,130.92 | 0 |
| 01:12 PM | $4,131.09 | Up $0.84 | $4,131.15 | $4,129.57 | 0 |
| 01:11 PM | $4,130.25 | Down $ -1.39 | $4,131.97 | $4,130.22 | 0 |
| 01:10 PM | $4,131.64 | Down $ -0.37 | $4,132.31 | $4,131.42 | 0 |
| 01:09 PM | $4,132.01 | Up $0.74 | $4,132.33 | $4,130.96 | 0 |
| 01:08 PM | $4,131.27 | Up $0.83 | $4,132.00 | $4,130.45 | 0 |
| 01:07 PM | $4,130.44 | Up $0.08 | $4,130.60 | $4,130.17 | 0 |
| 01:06 PM | $4,130.36 | Up $0.41 | $4,130.36 | $4,129.51 | 0 |
| 01:05 PM | $4,129.95 | Down $ -0.33 | $4,130.76 | $4,129.90 | 0 |
| 01:04 PM | $4,130.28 | Up $0.41 | $4,130.54 | $4,129.97 | 0 |
| 01:03 PM | $4,129.87 | Up $1.32 | $4,129.89 | $4,127.90 | 0 |
| 01:02 PM | $4,128.55 | Down $ -1.40 | $4,130.19 | $4,128.48 | 0 |
| 01:01 PM | $4,129.95 | Up $0.89 | $4,129.95 | $4,129.08 | 0 |
| 01:00 PM | $4,129.06 | Up $0.05 | $4,129.11 | $4,128.45 | 0 |
| 12:59 PM | $4,129.01 | Down $ -0.90 | $4,130.20 | $4,128.92 | 0 |
| 12:58 PM | $4,129.91 | Up $0.42 | $4,130.18 | $4,129.08 | 0 |
| 12:57 PM | $4,129.49 | Up $0.79 | $4,129.84 | $4,128.72 | 0 |
| 12:56 PM | $4,128.70 | Down $ -0.40 | $4,129.12 | $4,128.04 | 0 |
| 12:55 PM | $4,129.10 | Up $1.06 | $4,129.49 | $4,127.92 | 0 |
| 12:54 PM | $4,128.04 | Up $1.34 | $4,128.12 | $4,126.77 | 0 |
| 12:53 PM | $4,126.70 | Up $1.09 | $4,126.90 | $4,125.57 | 0 |
| 12:52 PM | $4,125.61 | Up $0.75 | $4,125.87 | $4,124.84 | 0 |
| 12:51 PM | $4,124.86 | Up $1.88 | $4,124.87 | $4,123.06 | 0 |
| 12:50 PM | $4,122.98 | Down $ -1.05 | $4,124.62 | $4,122.94 | 0 |
| 12:49 PM | $4,124.03 | Down $ -2.12 | $4,126.17 | $4,124.03 | 0 |
| 12:48 PM | $4,126.15 | Down $ -1.19 | $4,127.35 | $4,126.07 | 0 |
| 12:47 PM | $4,127.34 | Down $ -0.44 | $4,127.76 | $4,127.21 | 0 |
| 12:46 PM | $4,127.78 | Up $1.38 | $4,127.88 | $4,126.52 | 0 |
| 12:45 PM | $4,126.40 | Down $ -1.83 | $4,128.25 | $4,126.39 | 0 |
| 12:44 PM | $4,128.23 | Down $ -0.31 | $4,128.67 | $4,128.23 | 0 |
| 12:43 PM | $4,128.54 | Up $0.46 | $4,128.55 | $4,128.02 | 0 |
| 12:42 PM | $4,128.08 | Down $ -0.11 | $4,128.87 | $4,128.08 | 0 |
| 12:41 PM | $4,128.19 | Up $1.01 | $4,128.71 | $4,127.17 | 0 |
| 12:40 PM | $4,127.18 | Up $0.34 | $4,127.25 | $4,126.70 | 0 |
| 12:39 PM | $4,126.84 | Up $0.21 | $4,127.24 | $4,126.69 | 0 |
| 12:38 PM | $4,126.63 | Down $ -0.73 | $4,127.31 | $4,126.36 | 0 |
| 12:37 PM | $4,127.36 | Up $1.00 | $4,127.66 | $4,126.33 | 0 |
| 12:36 PM | $4,126.36 | Up $2.14 | $4,126.36 | $4,123.69 | 0 |
| 12:35 PM | $4,124.22 | Down $ -2.08 | $4,126.26 | $4,123.97 | 0 |
| 12:34 PM | $4,126.30 | Down $ -0.52 | $4,127.19 | $4,126.15 | 0 |
| 12:33 PM | $4,126.82 | Down $ -1.14 | $4,128.04 | $4,126.68 | 0 |
| 12:32 PM | $4,127.96 | Down $ -0.61 | $4,129.11 | $4,127.83 | 0 |
| 12:31 PM | $4,128.57 | Up $0.79 | $4,128.57 | $4,127.53 | 0 |
| 12:30 PM | $4,127.78 | Down $ -0.19 | $4,128.12 | $4,126.83 | 0 |
| 12:29 PM | $4,127.97 | Up $0.10 | $4,128.33 | $4,127.60 | 0 |
| 12:28 PM | $4,127.87 | Up $0.02 | $4,128.67 | $4,127.84 | 0 |
| 12:27 PM | $4,127.85 | Up $0.91 | $4,127.90 | $4,126.77 | 0 |
| 12:26 PM | $4,126.94 | Up $0.63 | $4,127.19 | $4,126.51 | 0 |
| 12:25 PM | $4,126.31 | Up $0.66 | $4,126.35 | $4,124.83 | 0 |
| 12:24 PM | $4,125.65 | Down $ -0.74 | $4,126.47 | $4,125.54 | 0 |
| 12:23 PM | $4,126.39 | Down $ -0.60 | $4,126.98 | $4,126.16 | 0 |
| 12:22 PM | $4,126.99 | Down $ -1.14 | $4,128.46 | $4,126.89 | 0 |
| 12:21 PM | $4,128.13 | Up $0.99 | $4,128.40 | $4,127.05 | 0 |
| 12:20 PM | $4,127.14 | Down $ -1.77 | $4,129.44 | $4,127.14 | 0 |
| 12:19 PM | $4,128.91 | Up $0.22 | $4,128.91 | $4,126.95 | 0 |
| 12:18 PM | $4,128.69 | Down $ -0.44 | $4,129.33 | $4,128.65 | 0 |
| 12:17 PM | $4,129.13 | Down $ -1.53 | $4,130.78 | $4,128.99 | 0 |
| 12:16 PM | $4,130.66 | Down $ -0.72 | $4,131.49 | $4,130.39 | 0 |
| 12:15 PM | $4,131.38 | Down $ -1.10 | $4,132.48 | $4,131.38 | 0 |
| 12:14 PM | $4,132.48 | Up $0.86 | $4,132.75 | $4,131.46 | 0 |
| 12:13 PM | $4,131.62 | Down $ -1.50 | $4,133.15 | $4,131.62 | 0 |
| 12:12 PM | $4,133.12 | Up $0.59 | $4,133.12 | $4,132.12 | 0 |
| 12:11 PM | $4,132.53 | Up $1.76 | $4,132.53 | $4,130.70 | 0 |
| 12:10 PM | $4,130.77 | Up $0.29 | $4,130.90 | $4,130.17 | 0 |
| 12:09 PM | $4,130.48 | Up $1.40 | $4,130.50 | $4,129.27 | 0 |
| 12:08 PM | $4,129.08 | Down $ -0.48 | $4,130.02 | $4,129.02 | 0 |
| 12:07 PM | $4,129.56 | Down $ -0.49 | $4,130.07 | $4,129.30 | 0 |
| 12:06 PM | $4,130.05 | Down $ -1.56 | $4,131.76 | $4,130.05 | 0 |
| 12:05 PM | $4,131.61 | Down $ -0.30 | $4,132.01 | $4,131.61 | 0 |
| 12:04 PM | $4,131.91 | Down $ -0.78 | $4,132.90 | $4,131.85 | 0 |
| 12:03 PM | $4,132.69 | Up $0.17 | $4,132.95 | $4,132.03 | 0 |
| 12:02 PM | $4,132.52 | Down $ -0.22 | $4,132.73 | $4,131.69 | 0 |
| 12:01 PM | $4,132.74 | Up $1.72 | $4,132.74 | $4,131.06 | 0 |
| 12:00 PM | $4,131.02 | Up $1.30 | $4,131.17 | $4,129.71 | 0 |
| 11:59 AM | $4,129.72 | Up $0.27 | $4,129.72 | $4,129.15 | 0 |
| 11:58 AM | $4,129.45 | Up $1.38 | $4,129.63 | $4,128.05 | 0 |
| 11:57 AM | $4,128.07 | Down $ -0.36 | $4,128.57 | $4,127.86 | 0 |
| 11:56 AM | $4,128.43 | Down $ -1.22 | $4,129.65 | $4,128.42 | 0 |
| 11:55 AM | $4,129.65 | Up $0.79 | $4,129.80 | $4,128.59 | 0 |
| 11:54 AM | $4,128.86 | Down $ -0.51 | $4,130.02 | $4,128.63 | 0 |
| 11:53 AM | $4,129.37 | Down $ -0.19 | $4,129.77 | $4,128.51 | 0 |
| 11:52 AM | $4,129.56 | Down $ -0.48 | $4,130.44 | $4,129.47 | 0 |
| 11:51 AM | $4,130.04 | Up $0.06 | $4,130.04 | $4,128.84 | 0 |
| 11:50 AM | $4,129.98 | Up $0.23 | $4,130.60 | $4,129.64 | 0 |
| 11:49 AM | $4,129.75 | Up $0.74 | $4,130.45 | $4,128.56 | 0 |
| 11:48 AM | $4,129.01 | Down $ -0.24 | $4,130.20 | $4,129.00 | 0 |
| 11:47 AM | $4,129.25 | Down $ -0.70 | $4,129.98 | $4,128.98 | 0 |
| 11:46 AM | $4,129.95 | Up $1.63 | $4,130.01 | $4,128.32 | 0 |
| 11:45 AM | $4,128.32 | Up $1.36 | $4,128.42 | $4,126.50 | 0 |
| 11:44 AM | $4,126.96 | Down $ -1.64 | $4,128.87 | $4,126.87 | 0 |
| 11:43 AM | $4,128.60 | Up $1.28 | $4,128.65 | $4,127.45 | 0 |
| 11:42 AM | $4,127.32 | Up $2.43 | $4,127.32 | $4,124.79 | 0 |
| 11:41 AM | $4,124.89 | Up $1.18 | $4,124.89 | $4,123.20 | 0 |
| 11:40 AM | $4,123.71 | Up $0.22 | $4,123.71 | $4,122.76 | 0 |
| 11:39 AM | $4,123.49 | Down $ -0.09 | $4,124.16 | $4,123.40 | 0 |
| 11:38 AM | $4,123.58 | Up $1.36 | $4,123.58 | $4,122.25 | 0 |
| 11:37 AM | $4,122.22 | Down $ -0.17 | $4,122.40 | $4,121.37 | 0 |
| 11:36 AM | $4,122.39 | Down $ -2.67 | $4,125.09 | $4,122.33 | 0 |
| 11:35 AM | $4,125.06 | Up $0.60 | $4,125.08 | $4,123.47 | 0 |
| 11:34 AM | $4,124.46 | Down $ -1.34 | $4,125.79 | $4,124.23 | 0 |
| 11:33 AM | $4,125.80 | Up $0.65 | $4,125.82 | $4,124.67 | 0 |
| 11:32 AM | $4,125.15 | Up $1.52 | $4,125.17 | $4,123.51 | 0 |
| 11:31 AM | $4,123.63 | Down $ -0.16 | $4,124.14 | $4,122.92 | 0 |
| 11:30 AM | $4,123.79 | Up $0.93 | $4,123.81 | $4,122.58 | 0 |
| 11:29 AM | $4,122.86 | Up $0.91 | $4,123.02 | $4,121.89 | 0 |
| 11:28 AM | $4,121.95 | Down $ -0.07 | $4,122.60 | $4,121.88 | 0 |
| 11:27 AM | $4,122.02 | Up $1.25 | $4,122.02 | $4,120.72 | 0 |
| 11:26 AM | $4,120.77 | Down $ -1.57 | $4,122.77 | $4,120.77 | 0 |
| 11:25 AM | $4,122.34 | Down $ -1.64 | $4,124.24 | $4,121.59 | 0 |
| 11:24 AM | $4,123.98 | Down $ -0.41 | $4,124.55 | $4,123.89 | 0 |
| 11:23 AM | $4,124.39 | Down $ -1.09 | $4,125.49 | $4,124.27 | 0 |
| 11:22 AM | $4,125.48 | Up $0.30 | $4,125.48 | $4,124.97 | 0 |
| 11:21 AM | $4,125.18 | Up $2.26 | $4,125.37 | $4,122.93 | 0 |
| 11:20 AM | $4,122.92 | Down $ -0.86 | $4,123.81 | $4,122.57 | 0 |
| 11:19 AM | $4,123.78 | Up $0.07 | $4,124.46 | $4,123.46 | 0 |
| 11:18 AM | $4,123.71 | Up $0.10 | $4,123.85 | $4,122.81 | 0 |
| 11:17 AM | $4,123.61 | Down $ -0.18 | $4,124.98 | $4,123.40 | 0 |
| 11:16 AM | $4,123.79 | Up $1.83 | $4,123.81 | $4,121.94 | 0 |
| 11:15 AM | $4,121.96 | Up $0.50 | $4,121.96 | $4,120.64 | 0 |
| 11:14 AM | $4,121.46 | Down $ -0.07 | $4,121.71 | $4,120.39 | 0 |
| 11:13 AM | $4,121.53 | Up $0.31 | $4,121.77 | $4,120.70 | 0 |
| 11:12 AM | $4,121.22 | Up $1.12 | $4,121.52 | $4,120.14 | 0 |
| 11:11 AM | $4,120.10 | Up $1.63 | $4,120.11 | $4,118.46 | 0 |
| 11:10 AM | $4,118.47 | Up $1.01 | $4,118.50 | $4,116.87 | 0 |
| 11:09 AM | $4,117.46 | Up $0.53 | $4,117.46 | $4,115.52 | 0 |
| 11:08 AM | $4,116.93 | Up $0.02 | $4,117.51 | $4,116.03 | 0 |
| 11:07 AM | $4,116.91 | Up $0.20 | $4,117.00 | $4,116.18 | 0 |
| 11:06 AM | $4,116.71 | Up $2.36 | $4,116.81 | $4,114.23 | 0 |
| 11:05 AM | $4,114.35 | Up $1.47 | $4,114.44 | $4,112.00 | 0 |
| 11:04 AM | $4,112.88 | Down $ -0.51 | $4,114.87 | $4,112.88 | 0 |
| 11:03 AM | $4,113.39 | Up $3.06 | $4,113.39 | $4,110.12 | 0 |
| 11:02 AM | $4,110.33 | Down $ -2.05 | $4,112.74 | $4,110.31 | 0 |
| 11:01 AM | $4,112.38 | Down $ -1.97 | $4,115.13 | $4,112.34 | 0 |
| 11:00 AM | $4,114.35 | Up $0.58 | $4,115.62 | $4,113.93 | 0 |
| 10:59 AM | $4,113.77 | Down $ -0.42 | $4,114.31 | $4,113.21 | 0 |
| 10:58 AM | $4,114.19 | Down $ -2.71 | $4,116.84 | $4,113.89 | 0 |
| 10:57 AM | $4,116.90 | Up $0.78 | $4,117.31 | $4,115.38 | 0 |
| 10:56 AM | $4,116.12 | Down $ -2.16 | $4,118.20 | $4,116.12 | 0 |
| 10:55 AM | $4,118.28 | Down $ -1.53 | $4,120.24 | $4,118.21 | 0 |
| 10:54 AM | $4,119.81 | Up $0.94 | $4,119.84 | $4,118.19 | 0 |
| 10:53 AM | $4,118.87 | Up $0.49 | $4,120.06 | $4,118.16 | 0 |
| 10:52 AM | $4,118.38 | Down $ -1.63 | $4,120.74 | $4,118.35 | 0 |
| 10:51 AM | $4,120.01 | Down $ -1.11 | $4,121.21 | $4,119.02 | 0 |
| 10:50 AM | $4,121.12 | Up $1.01 | $4,121.12 | $4,119.61 | 0 |
| 10:49 AM | $4,120.11 | Up $0.53 | $4,120.29 | $4,119.55 | 0 |
| 10:48 AM | $4,119.58 | Up $2.65 | $4,119.68 | $4,116.99 | 0 |
| 10:47 AM | $4,116.93 | Up $1.19 | $4,116.95 | $4,115.32 | 0 |
| 10:46 AM | $4,115.74 | Down $ -1.90 | $4,118.14 | $4,115.65 | 0 |
| 10:45 AM | $4,117.64 | Down $ -1.49 | $4,119.50 | $4,117.64 | 0 |
| 10:44 AM | $4,119.13 | Down $ -0.15 | $4,120.13 | $4,118.60 | 0 |
| 10:43 AM | $4,119.28 | Down $ -0.16 | $4,119.33 | $4,117.04 | 0 |
| 10:42 AM | $4,119.44 | Down $ -0.24 | $4,120.45 | $4,119.44 | 0 |
| 10:41 AM | $4,119.68 | Up $0.50 | $4,120.02 | $4,118.94 | 0 |
| 10:40 AM | $4,119.18 | Down $ -2.87 | $4,122.18 | $4,119.18 | 0 |
| 10:39 AM | $4,122.05 | Down $ -1.49 | $4,123.55 | $4,121.59 | 0 |
| 10:38 AM | $4,123.54 | Down $ -0.31 | $4,124.25 | $4,123.25 | 0 |
| 10:37 AM | $4,123.85 | Down $ -0.43 | $4,124.30 | $4,122.49 | 0 |
| 10:36 AM | $4,124.28 | Up $0.22 | $4,125.05 | $4,123.84 | 0 |
| 10:35 AM | $4,124.06 | Up $1.47 | $4,124.36 | $4,122.42 | 0 |
| 10:34 AM | $4,122.59 | Down $ -1.31 | $4,123.97 | $4,122.23 | 0 |
| 10:33 AM | $4,123.90 | Down $ -0.65 | $4,124.41 | $4,122.74 | 0 |
| 10:32 AM | $4,124.55 | Up $0.86 | $4,124.88 | $4,123.65 | 0 |
| 10:31 AM | $4,123.69 | Up $0.38 | $4,123.83 | $4,122.43 | 0 |
| 10:30 AM | $4,123.31 | Up $2.17 | $4,123.41 | $4,121.24 | 0 |
| 10:29 AM | $4,121.14 | Down $ -1.85 | $4,123.07 | $4,120.91 | 0 |
| 10:28 AM | $4,122.99 | Down $ -0.16 | $4,123.18 | $4,122.27 | 0 |
| 10:27 AM | $4,123.15 | Up $0.39 | $4,123.33 | $4,122.71 | 0 |
| 10:26 AM | $4,122.76 | Down $ -0.35 | $4,123.30 | $4,122.54 | 0 |
| 10:25 AM | $4,123.11 | Down $ -2.17 | $4,125.53 | $4,122.43 | 0 |
| 10:24 AM | $4,125.28 | Down $ -1.26 | $4,127.09 | $4,125.07 | 0 |
| 10:23 AM | $4,126.54 | Up $0.82 | $4,126.66 | $4,125.12 | 0 |
| 10:22 AM | $4,125.72 | Up $1.58 | $4,125.72 | $4,122.86 | 0 |
| 10:21 AM | $4,124.14 | Up $0.88 | $4,124.29 | $4,122.85 | 0 |
| 10:20 AM | $4,123.26 | Up $1.24 | $4,123.53 | $4,122.01 | 0 |
| 10:19 AM | $4,122.02 | Down $ -0.38 | $4,122.30 | $4,120.80 | 0 |
| 10:18 AM | $4,122.40 | Up $0.35 | $4,122.40 | $4,120.23 | 0 |
| 10:17 AM | $4,122.05 | Up $1.13 | $4,122.66 | $4,120.55 | 0 |
| 10:16 AM | $4,120.92 | Up $0.16 | $4,123.75 | $4,120.78 | 0 |
| 10:15 AM | $4,120.76 | Up $0.62 | $4,121.12 | $4,120.07 | 0 |
| 10:14 AM | $4,120.14 | Up $1.74 | $4,120.75 | $4,117.90 | 0 |
| 10:13 AM | $4,118.40 | Down $ -0.78 | $4,118.84 | $4,117.94 | 0 |
| 10:12 AM | $4,119.18 | Down $ -1.77 | $4,120.52 | $4,118.19 | 0 |
| 10:11 AM | $4,120.95 | Up $2.92 | $4,121.06 | $4,118.01 | 0 |
| 10:10 AM | $4,118.03 | Up $0.57 | $4,119.49 | $4,116.53 | 0 |
| 10:09 AM | $4,117.46 | Up $1.60 | $4,117.56 | $4,116.08 | 0 |
| 10:08 AM | $4,115.86 | Up $0.87 | $4,116.00 | $4,113.39 | 0 |
| 10:07 AM | $4,114.99 | Down $ -3.26 | $4,118.38 | $4,114.79 | 0 |
| 10:06 AM | $4,118.25 | Up $0.47 | $4,118.73 | $4,117.45 | 0 |
| 10:05 AM | $4,117.78 | Down $ -1.32 | $4,119.53 | $4,117.25 | 0 |
| 10:04 AM | $4,119.10 | Down $ -0.70 | $4,120.34 | $4,117.84 | 0 |
| 10:03 AM | $4,119.80 | Up $1.30 | $4,119.80 | $4,118.19 | 0 |
| 10:02 AM | $4,118.50 | Up $1.88 | $4,119.40 | $4,116.57 | 0 |
| 10:01 AM | $4,116.62 | Up $3.81 | $4,116.62 | $4,112.75 | 0 |
| 10:00 AM | $4,112.81 | Down $ -2.63 | $4,116.14 | $4,112.31 | 0 |
| 09:59 AM | $4,115.44 | Down $ -0.66 | $4,116.74 | $4,115.04 | 0 |
| 09:58 AM | $4,116.10 | Down $ -0.51 | $4,117.87 | $4,115.90 | 0 |
| 09:57 AM | $4,116.61 | Down $ -2.70 | $4,119.56 | $4,116.16 | 0 |
| 09:56 AM | $4,119.31 | Up $1.72 | $4,119.82 | $4,117.63 | 0 |
| 09:55 AM | $4,117.59 | Up $3.19 | $4,117.59 | $4,113.82 | 0 |
| 09:54 AM | $4,114.40 | Up $1.02 | $4,115.08 | $4,113.18 | 0 |
| 09:53 AM | $4,113.38 | Up $2.04 | $4,113.38 | $4,110.54 | 0 |
| 09:52 AM | $4,111.34 | Down $ -2.05 | $4,113.30 | $4,110.56 | 0 |
| 09:51 AM | $4,113.39 | Up $4.00 | $4,113.39 | $4,108.31 | 0 |
| 09:50 AM | $4,109.39 | Down $ -1.25 | $4,110.67 | $4,107.21 | 0 |
| 09:49 AM | $4,110.64 | Up $0.37 | $4,111.75 | $4,110.14 | 0 |
| 09:48 AM | $4,110.27 | Up $3.97 | $4,110.59 | $4,106.43 | 0 |
| 09:47 AM | $4,106.30 | Up $4.95 | $4,107.20 | $4,101.67 | 0 |
| 09:46 AM | $4,101.35 | Up $0.99 | $4,102.22 | $4,100.32 | 0 |
| 09:45 AM | $4,100.36 | Up $1.41 | $4,103.32 | $4,098.91 | 0 |
| 09:44 AM | $4,098.95 | Down $ -3.01 | $4,101.92 | $4,098.53 | 0 |
| 09:43 AM | $4,101.96 | Up $1.60 | $4,102.41 | $4,100.24 | 0 |
| 09:42 AM | $4,100.36 | Down $ -1.75 | $4,102.12 | $4,098.17 | 0 |
| 09:41 AM | $4,102.11 | Down $ -3.19 | $4,105.37 | $4,102.11 | 0 |
| 09:40 AM | $4,105.30 | Up $2.51 | $4,106.47 | $4,102.30 | 0 |
| 09:39 AM | $4,102.79 | Up $0.36 | $4,103.57 | $4,101.12 | 0 |
| 09:38 AM | $4,102.43 | Up $3.76 | $4,102.43 | $4,098.81 | 0 |
| 09:37 AM | $4,098.67 | Up $0.27 | $4,099.73 | $4,097.69 | 0 |
| 09:36 AM | $4,098.40 | Up $3.15 | $4,098.85 | $4,094.55 | 0 |
| 09:35 AM | $4,095.25 | Up $2.79 | $4,095.64 | $4,092.24 | 0 |
| 09:34 AM | $4,092.46 | Down $ -1.81 | $4,094.40 | $4,090.92 | 0 |
| 09:33 AM | $4,094.27 | Up $0.12 | $4,095.43 | $4,094.00 | 0 |
| 09:32 AM | $4,094.15 | Up $3.07 | $4,094.71 | $4,090.47 | 0 |
| 09:31 AM | $4,091.08 | Up $4.69 | $4,091.08 | $4,086.77 | 0 |
| 09:30 AM | $4,086.39 | Up $28.55 | $4,086.39 | $4,077.43 | 0 |
| Previous close | $4,057.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-05-2022 | $4,158.24 | $4,128.99 | $4,158.49 | $4,124.19 | 0 |
| 26-05-2022 | $4,057.84 | $4,068.24 | $4,075.14 | $4,050.90 | 0 |
| 25-05-2022 | $3,978.73 | $3,949.56 | $3,999.33 | $3,932.32 | 0 |
| 24-05-2022 | $3,941.48 | $3,906.93 | $3,955.68 | $3,892.83 | 0 |
| 23-05-2022 | $3,973.75 | $3,964.52 | $3,981.88 | $3,946.11 | 0 |
| 20-05-2022 | $3,901.36 | $3,834.35 | $3,903.89 | $3,810.32 | 0 |
| 19-05-2022 | $3,900.79 | $3,904.63 | $3,945.96 | $3,889.65 | 0 |
| 18-05-2022 | $3,923.68 | $3,976.69 | $3,976.69 | $3,911.91 | 0 |
| 17-05-2022 | $4,088.85 | $4,069.71 | $4,090.72 | $4,043.04 | 0 |
| 16-05-2022 | $4,008.01 | $4,005.29 | $4,046.46 | $4,000.60 | 0 |
| 13-05-2022 | $4,023.89 | $4,024.94 | $4,032.70 | $3,979.74 | 0 |
| 12-05-2022 | $3,930.08 | $3,911.98 | $3,932.03 | $3,858.87 | 0 |
| 11-05-2022 | $3,935.18 | $3,979.38 | $3,990.24 | $3,928.82 | 0 |
| 10-05-2022 | $4,001.05 | $3,968.25 | $4,041.03 | $3,965.63 | 0 |
| 09-05-2022 | $3,991.24 | $4,016.86 | $4,034.30 | $3,975.48 | 0 |
| 06-05-2022 | $4,123.34 | $4,147.74 | $4,152.31 | $4,084.55 | 0 |
| 05-05-2022 | $4,146.87 | $4,155.19 | $4,174.06 | $4,106.01 | 0 |
| 04-05-2022 | $4,300.17 | $4,192.07 | $4,307.66 | $4,153.46 | 0 |
| 03-05-2022 | $4,175.48 | $4,181.11 | $4,197.81 | $4,153.55 | 0 |
| 02-05-2022 | $4,155.38 | $4,101.34 | $4,157.30 | $4,062.51 | 0 |
| 29-04-2022 | $4,131.93 | $4,188.49 | $4,208.43 | $4,124.28 | 0 |
| 28-04-2022 | $4,287.50 | $4,267.98 | $4,308.45 | $4,265.17 | 0 |
| 27-04-2022 | $4,183.96 | $4,232.70 | $4,234.90 | $4,178.11 | 0 |
| 26-04-2022 | $4,175.20 | $4,233.61 | $4,233.88 | $4,175.04 | 0 |
| 25-04-2022 | $4,296.12 | $4,232.79 | $4,299.02 | $4,223.01 | 0 |
| 22-04-2022 | $4,271.78 | $4,316.44 | $4,318.87 | $4,267.62 | 0 |
| 21-04-2022 | $4,393.66 | $4,439.63 | $4,448.25 | $4,384.47 | 0 |
| 20-04-2022 | $4,459.45 | $4,475.96 | $4,484.77 | $4,448.76 | 0 |
| 19-04-2022 | $4,462.21 | $4,447.61 | $4,471.03 | $4,438.62 | 0 |
| 18-04-2022 | $4,391.69 | $4,379.28 | $4,410.31 | $4,370.30 | 0 |
Graphs are not available, please refer to the detailed table