S&P 500 Index
Find a quote
S&P 500 Index
4,544.90 Down -4.88 (-0.11 %)
Delayed : 2021/10/22 17:04:01
- Previous close $4,549.78
- Opening $4,546.12
- Price Ask $4,487.49
- Price Bid $4,487.49
- Size Bid N/A
- Size Ask N/A
- Today High $4,559.67
- Today Low $4,524.00
- 52 Weeks High $4,559.67
- 52 Weeks Low $3,233.94
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4,544.98 | Down $ -0.10 | $4,544.98 | $4,544.86 | 0 |
| 03:59 PM | $4,545.08 | Down $ -1.11 | $4,547.02 | $4,544.68 | 0 |
| 03:58 PM | $4,546.19 | Up $0.04 | $4,546.89 | $4,545.81 | 0 |
| 03:57 PM | $4,546.15 | Up $0.45 | $4,546.87 | $4,545.69 | 0 |
| 03:56 PM | $4,545.70 | Down $ -1.32 | $4,547.07 | $4,545.68 | 0 |
| 03:55 PM | $4,547.02 | Down $ -0.03 | $4,547.50 | $4,546.34 | 0 |
| 03:54 PM | $4,547.05 | Up $1.33 | $4,547.54 | $4,545.64 | 0 |
| 03:53 PM | $4,545.72 | Up $0.22 | $4,546.25 | $4,545.41 | 0 |
| 03:52 PM | $4,545.50 | Up $0.45 | $4,545.99 | $4,545.03 | 0 |
| 03:51 PM | $4,545.05 | Down $ -0.38 | $4,546.00 | $4,544.55 | 0 |
| 03:50 PM | $4,545.43 | Up $1.87 | $4,545.43 | $4,542.92 | 0 |
| 03:49 PM | $4,543.56 | Up $0.89 | $4,543.56 | $4,542.56 | 0 |
| 03:48 PM | $4,542.67 | Down $ -1.57 | $4,544.26 | $4,542.44 | 0 |
| 03:47 PM | $4,544.24 | Up $0.66 | $4,545.01 | $4,543.53 | 0 |
| 03:46 PM | $4,543.58 | Down $ -1.38 | $4,545.03 | $4,543.32 | 0 |
| 03:45 PM | $4,544.96 | Up $0.14 | $4,545.08 | $4,544.14 | 0 |
| 03:44 PM | $4,544.82 | Down $ -0.95 | $4,545.75 | $4,544.66 | 0 |
| 03:43 PM | $4,545.77 | Up $0.92 | $4,546.69 | $4,544.57 | 0 |
| 03:42 PM | $4,544.85 | Down $ -1.40 | $4,546.27 | $4,544.81 | 0 |
| 03:41 PM | $4,546.25 | Up $1.89 | $4,546.50 | $4,544.41 | 0 |
| 03:40 PM | $4,544.36 | Down $ -1.58 | $4,545.91 | $4,544.36 | 0 |
| 03:39 PM | $4,545.94 | Up $0.87 | $4,546.12 | $4,545.13 | 0 |
| 03:38 PM | $4,545.07 | Down $ -0.52 | $4,545.93 | $4,544.67 | 0 |
| 03:37 PM | $4,545.59 | Down $ -0.54 | $4,546.12 | $4,544.85 | 0 |
| 03:36 PM | $4,546.13 | Down $ -0.61 | $4,547.18 | $4,546.13 | 0 |
| 03:35 PM | $4,546.74 | Down $ -2.25 | $4,549.39 | $4,546.71 | 0 |
| 03:34 PM | $4,548.99 | Down $ -0.03 | $4,549.70 | $4,548.92 | 0 |
| 03:33 PM | $4,549.02 | Up $1.34 | $4,549.14 | $4,547.65 | 0 |
| 03:32 PM | $4,547.68 | Up $0.71 | $4,547.72 | $4,546.44 | 0 |
| 03:31 PM | $4,546.97 | Up $2.84 | $4,546.97 | $4,544.14 | 0 |
| 03:30 PM | $4,544.13 | Up $1.45 | $4,544.60 | $4,542.70 | 0 |
| 03:29 PM | $4,542.68 | Up $0.75 | $4,542.87 | $4,542.00 | 0 |
| 03:28 PM | $4,541.93 | Up $0.07 | $4,542.32 | $4,541.46 | 0 |
| 03:27 PM | $4,541.86 | Down $ -1.07 | $4,542.92 | $4,541.85 | 0 |
| 03:26 PM | $4,542.93 | Up $0.65 | $4,543.18 | $4,542.28 | 0 |
| 03:25 PM | $4,542.28 | Down $ -0.37 | $4,542.80 | $4,542.28 | 0 |
| 03:24 PM | $4,542.65 | Down $ -1.02 | $4,543.57 | $4,542.33 | 0 |
| 03:23 PM | $4,543.67 | Up $0.14 | $4,544.35 | $4,543.42 | 0 |
| 03:22 PM | $4,543.53 | Up $0.76 | $4,543.63 | $4,542.78 | 0 |
| 03:21 PM | $4,542.77 | Up $0.07 | $4,542.84 | $4,542.19 | 0 |
| 03:20 PM | $4,542.70 | Up $1.57 | $4,542.80 | $4,541.05 | 0 |
| 03:19 PM | $4,541.13 | Down $ -2.08 | $4,543.20 | $4,541.05 | 0 |
| 03:18 PM | $4,543.21 | Down $ -1.93 | $4,545.21 | $4,543.21 | 0 |
| 03:17 PM | $4,545.14 | Down $ -0.17 | $4,545.48 | $4,544.92 | 0 |
| 03:16 PM | $4,545.31 | Up $1.52 | $4,545.31 | $4,543.79 | 0 |
| 03:15 PM | $4,543.79 | Up $0.57 | $4,544.00 | $4,543.21 | 0 |
| 03:14 PM | $4,543.22 | Down $ -0.33 | $4,543.55 | $4,543.03 | 0 |
| 03:13 PM | $4,543.55 | Down $ -0.06 | $4,543.73 | $4,543.42 | 0 |
| 03:12 PM | $4,543.61 | Up $0.70 | $4,543.61 | $4,542.46 | 0 |
| 03:11 PM | $4,542.91 | Down $ -1.11 | $4,543.97 | $4,542.62 | 0 |
| 03:10 PM | $4,544.02 | Down $ -0.46 | $4,544.65 | $4,543.98 | 0 |
| 03:09 PM | $4,544.48 | Up $0.59 | $4,544.68 | $4,543.71 | 0 |
| 03:08 PM | $4,543.89 | Up $0.22 | $4,545.02 | $4,543.15 | 0 |
| 03:07 PM | $4,543.67 | Down $ -0.67 | $4,544.33 | $4,543.67 | 0 |
| 03:06 PM | $4,544.34 | Down $ -0.23 | $4,544.57 | $4,543.76 | 0 |
| 03:05 PM | $4,544.57 | Up $2.05 | $4,544.62 | $4,542.51 | 0 |
| 03:04 PM | $4,542.52 | Up $0.11 | $4,542.97 | $4,542.43 | 0 |
| 03:03 PM | $4,542.41 | Down $ -0.89 | $4,543.28 | $4,542.41 | 0 |
| 03:02 PM | $4,543.30 | Down $ -1.87 | $4,545.09 | $4,543.24 | 0 |
| 03:01 PM | $4,545.17 | Up $0.07 | $4,545.59 | $4,545.05 | 0 |
| 03:00 PM | $4,545.10 | Up $0.30 | $4,545.10 | $4,543.80 | 0 |
| 02:59 PM | $4,544.80 | Down $ -0.61 | $4,545.43 | $4,544.75 | 0 |
| 02:58 PM | $4,545.41 | Down $ -0.28 | $4,545.74 | $4,545.35 | 0 |
| 02:57 PM | $4,545.69 | Down $ -0.10 | $4,545.93 | $4,545.68 | 0 |
| 02:56 PM | $4,545.79 | Down $ -0.56 | $4,546.48 | $4,545.79 | 0 |
| 02:55 PM | $4,546.35 | Down $ -0.37 | $4,546.95 | $4,546.19 | 0 |
| 02:54 PM | $4,546.72 | Down $ -0.68 | $4,547.66 | $4,546.32 | 0 |
| 02:53 PM | $4,547.40 | Up $1.20 | $4,547.40 | $4,546.21 | 0 |
| 02:52 PM | $4,546.20 | Down $ -1.06 | $4,547.46 | $4,546.18 | 0 |
| 02:51 PM | $4,547.26 | Down $ -2.33 | $4,549.59 | $4,547.25 | 0 |
| 02:50 PM | $4,549.59 | Down $ -0.11 | $4,549.76 | $4,549.24 | 0 |
| 02:49 PM | $4,549.70 | Up $0.23 | $4,549.73 | $4,549.39 | 0 |
| 02:48 PM | $4,549.47 | Up $0.48 | $4,549.47 | $4,548.84 | 0 |
| 02:47 PM | $4,548.99 | Up $0.05 | $4,549.33 | $4,548.75 | 0 |
| 02:46 PM | $4,548.94 | Up $0.22 | $4,549.21 | $4,548.65 | 0 |
| 02:45 PM | $4,548.72 | Down $ -0.34 | $4,549.06 | $4,548.62 | 0 |
| 02:44 PM | $4,549.06 | Down $ -0.26 | $4,549.82 | $4,549.01 | 0 |
| 02:43 PM | $4,549.32 | Down $ -0.09 | $4,549.46 | $4,549.13 | 0 |
| 02:42 PM | $4,549.41 | Up $0.17 | $4,549.68 | $4,549.19 | 0 |
| 02:41 PM | $4,549.24 | Down $ -1.20 | $4,550.43 | $4,549.22 | 0 |
| 02:40 PM | $4,550.44 | Up $0.57 | $4,550.44 | $4,549.87 | 0 |
| 02:39 PM | $4,549.87 | Down $ -1.53 | $4,551.40 | $4,549.87 | 0 |
| 02:38 PM | $4,551.40 | Down $ -1.40 | $4,552.76 | $4,551.40 | 0 |
| 02:37 PM | $4,552.80 | Down $ -0.60 | $4,553.56 | $4,552.73 | 0 |
| 02:36 PM | $4,553.40 | Up $1.33 | $4,553.43 | $4,552.14 | 0 |
| 02:35 PM | $4,552.07 | Up $0.34 | $4,552.22 | $4,551.71 | 0 |
| 02:34 PM | $4,551.73 | Up $0.08 | $4,551.77 | $4,551.12 | 0 |
| 02:33 PM | $4,551.65 | Up $0.36 | $4,551.92 | $4,550.92 | 0 |
| 02:32 PM | $4,551.29 | Up $1.52 | $4,551.29 | $4,549.79 | 0 |
| 02:31 PM | $4,549.77 | Up $0.67 | $4,549.77 | $4,549.11 | 0 |
| 02:30 PM | $4,549.10 | Up $1.91 | $4,549.10 | $4,547.18 | 0 |
| 02:29 PM | $4,547.19 | Up $1.02 | $4,547.19 | $4,546.16 | 0 |
| 02:28 PM | $4,546.17 | Down $ -0.24 | $4,546.44 | $4,546.04 | 0 |
| 02:27 PM | $4,546.41 | Up $0.42 | $4,546.42 | $4,545.92 | 0 |
| 02:26 PM | $4,545.99 | Up $0.13 | $4,546.01 | $4,545.63 | 0 |
| 02:25 PM | $4,545.86 | Up $1.04 | $4,545.86 | $4,544.84 | 0 |
| 02:24 PM | $4,544.82 | Up $0.00 | $4,544.99 | $4,544.52 | 0 |
| 02:23 PM | $4,544.82 | Down $ -0.06 | $4,545.45 | $4,544.76 | 0 |
| 02:22 PM | $4,544.88 | Up $0.59 | $4,544.88 | $4,544.07 | 0 |
| 02:21 PM | $4,544.29 | Down $ -0.25 | $4,544.51 | $4,543.81 | 0 |
| 02:20 PM | $4,544.54 | Up $0.24 | $4,544.90 | $4,544.12 | 0 |
| 02:19 PM | $4,544.30 | Up $1.60 | $4,544.30 | $4,542.60 | 0 |
| 02:18 PM | $4,542.70 | Down $ -0.59 | $4,543.43 | $4,542.61 | 0 |
| 02:17 PM | $4,543.29 | Down $ -1.18 | $4,544.65 | $4,543.29 | 0 |
| 02:16 PM | $4,544.47 | Up $0.79 | $4,544.56 | $4,543.63 | 0 |
| 02:15 PM | $4,543.68 | Up $0.15 | $4,543.92 | $4,543.56 | 0 |
| 02:14 PM | $4,543.53 | Down $ -0.32 | $4,543.94 | $4,543.37 | 0 |
| 02:13 PM | $4,543.85 | Down $ -0.20 | $4,544.06 | $4,543.69 | 0 |
| 02:12 PM | $4,544.05 | Down $ -0.37 | $4,544.49 | $4,543.92 | 0 |
| 02:11 PM | $4,544.42 | Up $0.23 | $4,544.49 | $4,544.17 | 0 |
| 02:10 PM | $4,544.19 | Up $0.85 | $4,544.20 | $4,543.30 | 0 |
| 02:09 PM | $4,543.34 | Down $ -0.10 | $4,543.55 | $4,543.06 | 0 |
| 02:08 PM | $4,543.44 | Up $0.75 | $4,543.44 | $4,542.32 | 0 |
| 02:07 PM | $4,542.69 | Down $ -0.85 | $4,543.71 | $4,542.69 | 0 |
| 02:06 PM | $4,543.54 | Up $1.04 | $4,543.55 | $4,542.25 | 0 |
| 02:05 PM | $4,542.50 | Up $0.59 | $4,543.12 | $4,541.85 | 0 |
| 02:04 PM | $4,541.91 | Up $1.36 | $4,541.91 | $4,540.56 | 0 |
| 02:03 PM | $4,540.55 | Up $0.33 | $4,540.56 | $4,540.05 | 0 |
| 02:02 PM | $4,540.22 | Up $0.87 | $4,540.69 | $4,539.35 | 0 |
| 02:01 PM | $4,539.35 | Down $ -1.55 | $4,540.94 | $4,539.27 | 0 |
| 02:00 PM | $4,540.90 | Up $2.04 | $4,540.91 | $4,538.80 | 0 |
| 01:59 PM | $4,538.86 | Down $ -0.86 | $4,540.12 | $4,538.76 | 0 |
| 01:58 PM | $4,539.72 | Down $ -1.99 | $4,541.67 | $4,539.72 | 0 |
| 01:57 PM | $4,541.71 | Up $0.20 | $4,542.05 | $4,541.51 | 0 |
| 01:56 PM | $4,541.51 | Down $ -1.26 | $4,542.75 | $4,541.51 | 0 |
| 01:55 PM | $4,542.77 | Down $ -0.39 | $4,543.58 | $4,542.71 | 0 |
| 01:54 PM | $4,543.16 | Down $ -0.39 | $4,543.64 | $4,543.15 | 0 |
| 01:53 PM | $4,543.55 | Down $ -0.34 | $4,544.12 | $4,543.46 | 0 |
| 01:52 PM | $4,543.89 | Down $ -0.65 | $4,544.68 | $4,543.85 | 0 |
| 01:51 PM | $4,544.54 | Up $0.99 | $4,544.54 | $4,543.45 | 0 |
| 01:50 PM | $4,543.55 | Up $1.21 | $4,543.61 | $4,542.32 | 0 |
| 01:49 PM | $4,542.34 | Down $ -1.01 | $4,543.30 | $4,542.34 | 0 |
| 01:48 PM | $4,543.35 | Down $ -0.10 | $4,543.63 | $4,543.16 | 0 |
| 01:47 PM | $4,543.45 | Up $1.04 | $4,543.48 | $4,542.41 | 0 |
| 01:46 PM | $4,542.41 | Down $ -1.43 | $4,543.85 | $4,542.41 | 0 |
| 01:45 PM | $4,543.84 | Up $0.51 | $4,544.01 | $4,543.47 | 0 |
| 01:44 PM | $4,543.33 | Down $ -1.73 | $4,545.04 | $4,543.32 | 0 |
| 01:43 PM | $4,545.06 | Down $ -0.59 | $4,545.63 | $4,544.67 | 0 |
| 01:42 PM | $4,545.65 | Up $0.53 | $4,545.70 | $4,545.06 | 0 |
| 01:41 PM | $4,545.12 | Down $ -0.32 | $4,545.59 | $4,545.12 | 0 |
| 01:40 PM | $4,545.44 | Up $0.36 | $4,545.62 | $4,544.86 | 0 |
| 01:39 PM | $4,545.08 | Down $ -0.24 | $4,545.36 | $4,544.98 | 0 |
| 01:38 PM | $4,545.32 | Up $0.95 | $4,545.34 | $4,544.29 | 0 |
| 01:37 PM | $4,544.37 | Down $ -0.75 | $4,545.15 | $4,544.09 | 0 |
| 01:36 PM | $4,545.12 | Up $1.08 | $4,545.12 | $4,543.88 | 0 |
| 01:35 PM | $4,544.04 | Up $0.29 | $4,544.07 | $4,543.15 | 0 |
| 01:34 PM | $4,543.75 | Up $2.22 | $4,544.03 | $4,541.55 | 0 |
| 01:33 PM | $4,541.53 | Up $0.56 | $4,541.53 | $4,540.91 | 0 |
| 01:32 PM | $4,540.97 | Down $ -0.69 | $4,541.65 | $4,540.61 | 0 |
| 01:31 PM | $4,541.66 | Down $ -1.03 | $4,542.71 | $4,541.65 | 0 |
| 01:30 PM | $4,542.69 | Up $0.27 | $4,542.69 | $4,541.96 | 0 |
| 01:29 PM | $4,542.42 | Down $ -0.30 | $4,542.92 | $4,542.41 | 0 |
| 01:28 PM | $4,542.72 | Down $ -0.17 | $4,542.81 | $4,542.29 | 0 |
| 01:27 PM | $4,542.89 | Down $ -0.90 | $4,543.89 | $4,542.89 | 0 |
| 01:26 PM | $4,543.79 | Up $0.35 | $4,543.90 | $4,543.41 | 0 |
| 01:25 PM | $4,543.44 | Up $0.04 | $4,543.51 | $4,543.19 | 0 |
| 01:24 PM | $4,543.40 | Up $0.42 | $4,543.51 | $4,542.99 | 0 |
| 01:23 PM | $4,542.98 | Down $ -0.66 | $4,543.69 | $4,542.93 | 0 |
| 01:22 PM | $4,543.64 | Up $0.12 | $4,543.87 | $4,543.51 | 0 |
| 01:21 PM | $4,543.52 | Down $ -0.39 | $4,544.44 | $4,543.52 | 0 |
| 01:20 PM | $4,543.91 | Up $1.08 | $4,543.94 | $4,542.51 | 0 |
| 01:19 PM | $4,542.83 | Down $ -0.82 | $4,543.93 | $4,542.83 | 0 |
| 01:18 PM | $4,543.65 | Up $1.21 | $4,543.68 | $4,542.20 | 0 |
| 01:17 PM | $4,542.44 | Up $1.51 | $4,542.44 | $4,540.92 | 0 |
| 01:16 PM | $4,540.93 | Up $0.05 | $4,541.42 | $4,540.83 | 0 |
| 01:15 PM | $4,540.88 | Down $ -0.51 | $4,541.44 | $4,540.84 | 0 |
| 01:14 PM | $4,541.39 | Down $ -0.95 | $4,542.33 | $4,541.35 | 0 |
| 01:13 PM | $4,542.34 | Down $ -0.03 | $4,542.87 | $4,542.26 | 0 |
| 01:12 PM | $4,542.37 | Up $0.36 | $4,542.37 | $4,541.76 | 0 |
| 01:11 PM | $4,542.01 | Down $ -0.17 | $4,542.24 | $4,541.83 | 0 |
| 01:10 PM | $4,542.18 | Down $ -0.58 | $4,543.33 | $4,542.18 | 0 |
| 01:09 PM | $4,542.76 | Up $0.69 | $4,542.87 | $4,542.05 | 0 |
| 01:08 PM | $4,542.07 | Up $0.48 | $4,542.07 | $4,541.38 | 0 |
| 01:07 PM | $4,541.59 | Up $1.66 | $4,541.59 | $4,539.95 | 0 |
| 01:06 PM | $4,539.93 | Down $ -0.23 | $4,540.52 | $4,539.85 | 0 |
| 01:05 PM | $4,540.16 | Up $0.45 | $4,540.81 | $4,539.75 | 0 |
| 01:04 PM | $4,539.71 | Down $ -0.69 | $4,540.42 | $4,539.56 | 0 |
| 01:03 PM | $4,540.40 | Up $0.21 | $4,540.85 | $4,540.18 | 0 |
| 01:02 PM | $4,540.19 | Up $0.49 | $4,540.52 | $4,539.59 | 0 |
| 01:01 PM | $4,539.70 | Down $ -1.78 | $4,541.51 | $4,539.69 | 0 |
| 01:00 PM | $4,541.48 | Up $1.04 | $4,541.48 | $4,540.03 | 0 |
| 12:59 PM | $4,540.44 | Down $ -0.65 | $4,541.32 | $4,540.42 | 0 |
| 12:58 PM | $4,541.09 | Down $ -0.11 | $4,541.47 | $4,541.06 | 0 |
| 12:57 PM | $4,541.20 | Down $ -1.10 | $4,542.24 | $4,541.19 | 0 |
| 12:56 PM | $4,542.30 | Down $ -1.19 | $4,543.50 | $4,542.30 | 0 |
| 12:55 PM | $4,543.49 | Down $ -0.44 | $4,544.61 | $4,543.47 | 0 |
| 12:54 PM | $4,543.93 | Up $0.22 | $4,543.93 | $4,543.26 | 0 |
| 12:53 PM | $4,543.71 | Up $1.29 | $4,543.73 | $4,542.31 | 0 |
| 12:52 PM | $4,542.42 | Down $ -1.82 | $4,544.22 | $4,542.40 | 0 |
| 12:51 PM | $4,544.24 | Down $ -1.03 | $4,545.49 | $4,544.17 | 0 |
| 12:50 PM | $4,545.27 | Down $ -0.58 | $4,546.21 | $4,545.27 | 0 |
| 12:49 PM | $4,545.85 | Down $ -0.63 | $4,546.48 | $4,545.82 | 0 |
| 12:48 PM | $4,546.48 | Up $1.25 | $4,546.54 | $4,545.20 | 0 |
| 12:47 PM | $4,545.23 | Up $1.28 | $4,545.23 | $4,543.95 | 0 |
| 12:46 PM | $4,543.95 | Up $0.82 | $4,543.95 | $4,543.05 | 0 |
| 12:45 PM | $4,543.13 | Down $ -0.72 | $4,543.87 | $4,543.02 | 0 |
| 12:44 PM | $4,543.85 | Down $ -0.16 | $4,544.19 | $4,543.85 | 0 |
| 12:43 PM | $4,544.01 | Up $1.29 | $4,544.30 | $4,542.75 | 0 |
| 12:42 PM | $4,542.72 | Up $1.58 | $4,542.84 | $4,541.08 | 0 |
| 12:41 PM | $4,541.14 | Up $0.61 | $4,541.15 | $4,540.36 | 0 |
| 12:40 PM | $4,540.53 | Up $0.08 | $4,540.63 | $4,540.17 | 0 |
| 12:39 PM | $4,540.45 | Down $ -0.31 | $4,540.82 | $4,540.32 | 0 |
| 12:38 PM | $4,540.76 | Up $0.94 | $4,540.79 | $4,539.71 | 0 |
| 12:37 PM | $4,539.82 | Down $ -0.54 | $4,540.35 | $4,539.77 | 0 |
| 12:36 PM | $4,540.36 | Up $1.62 | $4,540.36 | $4,538.68 | 0 |
| 12:35 PM | $4,538.74 | Up $0.46 | $4,538.79 | $4,538.21 | 0 |
| 12:34 PM | $4,538.28 | Up $0.22 | $4,538.51 | $4,537.70 | 0 |
| 12:33 PM | $4,538.06 | Up $1.12 | $4,538.11 | $4,536.99 | 0 |
| 12:32 PM | $4,536.94 | Up $0.37 | $4,536.97 | $4,536.47 | 0 |
| 12:31 PM | $4,536.57 | Down $ -0.48 | $4,537.18 | $4,536.53 | 0 |
| 12:30 PM | $4,537.05 | Up $0.55 | $4,537.07 | $4,536.14 | 0 |
| 12:29 PM | $4,536.50 | Up $0.47 | $4,536.50 | $4,535.53 | 0 |
| 12:28 PM | $4,536.03 | Up $1.30 | $4,536.08 | $4,534.71 | 0 |
| 12:27 PM | $4,534.73 | Up $1.77 | $4,535.04 | $4,532.90 | 0 |
| 12:26 PM | $4,532.96 | Down $ -0.22 | $4,533.20 | $4,532.60 | 0 |
| 12:25 PM | $4,533.18 | Up $0.24 | $4,533.79 | $4,532.73 | 0 |
| 12:24 PM | $4,532.94 | Down $ -0.07 | $4,533.45 | $4,532.94 | 0 |
| 12:23 PM | $4,533.01 | Down $ -1.07 | $4,534.10 | $4,532.95 | 0 |
| 12:22 PM | $4,534.08 | Down $ -0.60 | $4,534.87 | $4,533.96 | 0 |
| 12:21 PM | $4,534.68 | Up $0.36 | $4,535.04 | $4,534.35 | 0 |
| 12:20 PM | $4,534.32 | Down $ -1.25 | $4,535.50 | $4,534.32 | 0 |
| 12:19 PM | $4,535.57 | Up $0.62 | $4,535.68 | $4,534.82 | 0 |
| 12:18 PM | $4,534.95 | Down $ -0.72 | $4,535.62 | $4,534.95 | 0 |
| 12:17 PM | $4,535.67 | Up $2.20 | $4,535.92 | $4,533.35 | 0 |
| 12:16 PM | $4,533.47 | Down $ -0.81 | $4,534.34 | $4,533.02 | 0 |
| 12:15 PM | $4,534.28 | Down $ -0.62 | $4,534.91 | $4,533.69 | 0 |
| 12:14 PM | $4,534.90 | Up $0.86 | $4,535.11 | $4,533.87 | 0 |
| 12:13 PM | $4,534.04 | Up $2.00 | $4,534.12 | $4,532.23 | 0 |
| 12:12 PM | $4,532.04 | Up $0.70 | $4,532.04 | $4,530.95 | 0 |
| 12:11 PM | $4,531.34 | Down $ -1.64 | $4,533.02 | $4,531.23 | 0 |
| 12:10 PM | $4,532.98 | Down $ -1.13 | $4,534.16 | $4,532.95 | 0 |
| 12:09 PM | $4,534.11 | Down $ -0.79 | $4,535.15 | $4,533.77 | 0 |
| 12:08 PM | $4,534.90 | Up $0.53 | $4,534.96 | $4,534.18 | 0 |
| 12:07 PM | $4,534.37 | Down $ -0.04 | $4,534.74 | $4,534.11 | 0 |
| 12:06 PM | $4,534.41 | Up $0.41 | $4,534.42 | $4,532.87 | 0 |
| 12:05 PM | $4,534.00 | Up $0.69 | $4,534.02 | $4,533.24 | 0 |
| 12:04 PM | $4,533.31 | Up $0.84 | $4,533.31 | $4,532.35 | 0 |
| 12:03 PM | $4,532.47 | Up $2.33 | $4,532.47 | $4,530.06 | 0 |
| 12:02 PM | $4,530.14 | Up $2.09 | $4,530.26 | $4,528.03 | 0 |
| 12:01 PM | $4,528.05 | Down $ -1.55 | $4,530.14 | $4,527.45 | 0 |
| 12:00 PM | $4,529.60 | Down $ -2.17 | $4,531.76 | $4,529.60 | 0 |
| 11:59 AM | $4,531.77 | Down $ -0.59 | $4,532.56 | $4,531.68 | 0 |
| 11:58 AM | $4,532.36 | Up $0.15 | $4,532.83 | $4,531.99 | 0 |
| 11:57 AM | $4,532.21 | Up $0.77 | $4,532.21 | $4,531.00 | 0 |
| 11:56 AM | $4,531.44 | Down $ -0.20 | $4,532.21 | $4,531.29 | 0 |
| 11:55 AM | $4,531.64 | Up $1.90 | $4,531.64 | $4,529.31 | 0 |
| 11:54 AM | $4,529.74 | Up $1.17 | $4,529.96 | $4,528.55 | 0 |
| 11:53 AM | $4,528.57 | Up $0.52 | $4,528.57 | $4,527.90 | 0 |
| 11:52 AM | $4,528.05 | Down $ -0.82 | $4,528.96 | $4,527.86 | 0 |
| 11:51 AM | $4,528.87 | Up $3.44 | $4,528.87 | $4,525.42 | 0 |
| 11:50 AM | $4,525.43 | Up $0.71 | $4,525.98 | $4,524.30 | 0 |
| 11:49 AM | $4,524.72 | Up $0.35 | $4,526.30 | $4,524.00 | 0 |
| 11:48 AM | $4,524.37 | Down $ -1.20 | $4,526.27 | $4,524.37 | 0 |
| 11:47 AM | $4,525.57 | Down $ -1.41 | $4,527.02 | $4,525.57 | 0 |
| 11:46 AM | $4,526.98 | Up $0.68 | $4,527.87 | $4,525.75 | 0 |
| 11:45 AM | $4,526.30 | Down $ -1.33 | $4,527.69 | $4,526.13 | 0 |
| 11:44 AM | $4,527.63 | Up $2.26 | $4,529.15 | $4,525.57 | 0 |
| 11:43 AM | $4,525.37 | Up $0.65 | $4,525.88 | $4,524.67 | 0 |
| 11:42 AM | $4,524.72 | Down $ -3.88 | $4,528.72 | $4,524.72 | 0 |
| 11:41 AM | $4,528.60 | Down $ -1.56 | $4,530.00 | $4,527.91 | 0 |
| 11:40 AM | $4,530.16 | Up $2.24 | $4,530.30 | $4,527.08 | 0 |
| 11:39 AM | $4,527.92 | Up $1.82 | $4,529.12 | $4,525.97 | 0 |
| 11:38 AM | $4,526.10 | Down $ -2.84 | $4,528.96 | $4,526.05 | 0 |
| 11:37 AM | $4,528.94 | Down $ -1.24 | $4,530.21 | $4,528.39 | 0 |
| 11:36 AM | $4,530.18 | Down $ -2.28 | $4,533.58 | $4,530.05 | 0 |
| 11:35 AM | $4,532.46 | Down $ -1.65 | $4,534.30 | $4,532.34 | 0 |
| 11:34 AM | $4,534.11 | Down $ -1.55 | $4,535.91 | $4,533.62 | 0 |
| 11:33 AM | $4,535.66 | Down $ -2.25 | $4,537.86 | $4,535.53 | 0 |
| 11:32 AM | $4,537.91 | Up $1.17 | $4,537.97 | $4,536.07 | 0 |
| 11:31 AM | $4,536.74 | Down $ -0.48 | $4,537.18 | $4,536.24 | 0 |
| 11:30 AM | $4,537.22 | Down $ -0.21 | $4,537.43 | $4,535.37 | 0 |
| 11:29 AM | $4,537.43 | Down $ -0.15 | $4,537.61 | $4,536.44 | 0 |
| 11:28 AM | $4,537.58 | Up $1.40 | $4,537.68 | $4,535.69 | 0 |
| 11:27 AM | $4,536.18 | Down $ -0.16 | $4,536.59 | $4,535.57 | 0 |
| 11:26 AM | $4,536.34 | Up $2.63 | $4,536.34 | $4,533.01 | 0 |
| 11:25 AM | $4,533.71 | Down $ -1.83 | $4,535.95 | $4,533.56 | 0 |
| 11:24 AM | $4,535.54 | Down $ -3.11 | $4,538.45 | $4,535.52 | 0 |
| 11:23 AM | $4,538.65 | Down $ -0.29 | $4,539.10 | $4,538.05 | 0 |
| 11:22 AM | $4,538.94 | Down $ -3.85 | $4,542.79 | $4,538.94 | 0 |
| 11:21 AM | $4,542.79 | Down $ -1.54 | $4,544.68 | $4,542.79 | 0 |
| 11:20 AM | $4,544.33 | Down $ -0.40 | $4,544.87 | $4,543.22 | 0 |
| 11:19 AM | $4,544.73 | Down $ -0.24 | $4,545.42 | $4,544.54 | 0 |
| 11:18 AM | $4,544.97 | Up $1.47 | $4,545.05 | $4,543.64 | 0 |
| 11:17 AM | $4,543.50 | Down $ -1.84 | $4,545.52 | $4,542.66 | 0 |
| 11:16 AM | $4,545.34 | Down $ -3.51 | $4,548.89 | $4,545.34 | 0 |
| 11:15 AM | $4,548.85 | Down $ -0.58 | $4,549.42 | $4,548.08 | 0 |
| 11:14 AM | $4,549.43 | Down $ -0.70 | $4,550.73 | $4,549.43 | 0 |
| 11:13 AM | $4,550.13 | Down $ -0.88 | $4,550.89 | $4,549.69 | 0 |
| 11:12 AM | $4,551.01 | Up $0.67 | $4,551.12 | $4,550.13 | 0 |
| 11:11 AM | $4,550.34 | Down $ -1.25 | $4,551.58 | $4,550.33 | 0 |
| 11:10 AM | $4,551.59 | Down $ -0.31 | $4,551.94 | $4,550.94 | 0 |
| 11:09 AM | $4,551.90 | Up $0.04 | $4,552.01 | $4,551.56 | 0 |
| 11:08 AM | $4,551.86 | Down $ -0.14 | $4,552.06 | $4,551.52 | 0 |
| 11:07 AM | $4,552.00 | Up $1.87 | $4,552.02 | $4,550.16 | 0 |
| 11:06 AM | $4,550.13 | Down $ -1.12 | $4,551.22 | $4,550.13 | 0 |
| 11:05 AM | $4,551.25 | Up $0.49 | $4,552.30 | $4,550.63 | 0 |
| 11:04 AM | $4,550.76 | Up $1.54 | $4,551.16 | $4,549.26 | 0 |
| 11:03 AM | $4,549.22 | Down $ -0.14 | $4,549.61 | $4,548.60 | 0 |
| 11:02 AM | $4,549.36 | Down $ -1.17 | $4,550.45 | $4,549.10 | 0 |
| 11:01 AM | $4,550.53 | Up $0.48 | $4,550.87 | $4,550.06 | 0 |
| 11:00 AM | $4,550.05 | Up $1.44 | $4,550.07 | $4,548.37 | 0 |
| 10:59 AM | $4,548.61 | Up $0.31 | $4,549.37 | $4,548.32 | 0 |
| 10:58 AM | $4,548.30 | Down $ -0.86 | $4,549.04 | $4,548.19 | 0 |
| 10:57 AM | $4,549.16 | Up $0.03 | $4,549.62 | $4,548.91 | 0 |
| 10:56 AM | $4,549.13 | Up $0.94 | $4,549.73 | $4,548.21 | 0 |
| 10:55 AM | $4,548.19 | Up $0.98 | $4,548.32 | $4,547.30 | 0 |
| 10:54 AM | $4,547.21 | Down $ -2.15 | $4,549.48 | $4,547.20 | 0 |
| 10:53 AM | $4,549.36 | Up $0.88 | $4,549.40 | $4,548.24 | 0 |
| 10:52 AM | $4,548.48 | Down $ -0.66 | $4,549.82 | $4,548.47 | 0 |
| 10:51 AM | $4,549.14 | Down $ -0.72 | $4,550.33 | $4,549.12 | 0 |
| 10:50 AM | $4,549.86 | Down $ -0.61 | $4,550.61 | $4,549.86 | 0 |
| 10:49 AM | $4,550.47 | Down $ -1.76 | $4,552.19 | $4,550.47 | 0 |
| 10:48 AM | $4,552.23 | Down $ -0.27 | $4,553.09 | $4,552.23 | 0 |
| 10:47 AM | $4,552.50 | Down $ -0.70 | $4,553.20 | $4,552.44 | 0 |
| 10:46 AM | $4,553.20 | Up $0.69 | $4,553.53 | $4,552.48 | 0 |
| 10:45 AM | $4,552.51 | Up $1.32 | $4,552.54 | $4,551.11 | 0 |
| 10:44 AM | $4,551.19 | Up $0.06 | $4,551.40 | $4,550.93 | 0 |
| 10:43 AM | $4,551.13 | Up $0.26 | $4,551.42 | $4,550.41 | 0 |
| 10:42 AM | $4,550.87 | Down $ -2.32 | $4,553.14 | $4,550.87 | 0 |
| 10:41 AM | $4,553.19 | Up $0.12 | $4,553.38 | $4,552.69 | 0 |
| 10:40 AM | $4,553.07 | Up $0.61 | $4,553.19 | $4,552.37 | 0 |
| 10:39 AM | $4,552.46 | Down $ -0.13 | $4,552.79 | $4,552.32 | 0 |
| 10:38 AM | $4,552.59 | Down $ -0.18 | $4,552.78 | $4,551.97 | 0 |
| 10:37 AM | $4,552.77 | Down $ -1.65 | $4,554.36 | $4,552.41 | 0 |
| 10:36 AM | $4,554.42 | Down $ -0.54 | $4,554.94 | $4,554.35 | 0 |
| 10:35 AM | $4,554.96 | Up $0.07 | $4,555.50 | $4,554.89 | 0 |
| 10:34 AM | $4,554.89 | Up $0.12 | $4,554.89 | $4,554.53 | 0 |
| 10:33 AM | $4,554.77 | Down $ -0.57 | $4,555.28 | $4,554.66 | 0 |
| 10:32 AM | $4,555.34 | Up $1.00 | $4,555.39 | $4,554.06 | 0 |
| 10:31 AM | $4,554.34 | Down $ -3.39 | $4,557.96 | $4,554.34 | 0 |
| 10:30 AM | $4,557.73 | Down $ -1.72 | $4,559.67 | $4,557.73 | 0 |
| 10:29 AM | $4,559.45 | Up $0.78 | $4,559.45 | $4,558.77 | 0 |
| 10:28 AM | $4,558.67 | Up $1.49 | $4,558.67 | $4,557.16 | 0 |
| 10:27 AM | $4,557.18 | Up $1.74 | $4,557.18 | $4,555.36 | 0 |
| 10:26 AM | $4,555.44 | Up $0.63 | $4,555.60 | $4,554.82 | 0 |
| 10:25 AM | $4,554.81 | Down $ -0.29 | $4,555.23 | $4,554.62 | 0 |
| 10:24 AM | $4,555.10 | Up $0.75 | $4,555.21 | $4,554.32 | 0 |
| 10:23 AM | $4,554.35 | Up $0.62 | $4,554.72 | $4,553.68 | 0 |
| 10:22 AM | $4,553.73 | Down $ -0.40 | $4,554.23 | $4,553.20 | 0 |
| 10:21 AM | $4,554.13 | Up $1.20 | $4,554.17 | $4,552.95 | 0 |
| 10:20 AM | $4,552.93 | Down $ -1.27 | $4,554.45 | $4,552.86 | 0 |
| 10:19 AM | $4,554.20 | Up $0.28 | $4,554.31 | $4,553.90 | 0 |
| 10:18 AM | $4,553.92 | Up $0.07 | $4,554.25 | $4,553.39 | 0 |
| 10:17 AM | $4,553.85 | Down $ -0.72 | $4,554.64 | $4,553.85 | 0 |
| 10:16 AM | $4,554.57 | Up $1.89 | $4,554.60 | $4,552.76 | 0 |
| 10:15 AM | $4,552.68 | Up $0.70 | $4,552.89 | $4,551.64 | 0 |
| 10:14 AM | $4,551.98 | Down $ -0.05 | $4,552.22 | $4,551.61 | 0 |
| 10:13 AM | $4,552.03 | Up $2.47 | $4,552.18 | $4,549.51 | 0 |
| 10:12 AM | $4,549.56 | Down $ -1.34 | $4,551.43 | $4,549.56 | 0 |
| 10:11 AM | $4,550.90 | Down $ -1.40 | $4,552.60 | $4,550.62 | 0 |
| 10:10 AM | $4,552.30 | Down $ -0.27 | $4,552.83 | $4,551.42 | 0 |
| 10:09 AM | $4,552.57 | Up $0.03 | $4,552.75 | $4,552.14 | 0 |
| 10:08 AM | $4,552.54 | Up $0.46 | $4,553.72 | $4,552.03 | 0 |
| 10:07 AM | $4,552.08 | Up $0.46 | $4,552.70 | $4,551.62 | 0 |
| 10:06 AM | $4,551.62 | Up $0.71 | $4,551.74 | $4,550.30 | 0 |
| 10:05 AM | $4,550.91 | Down $ -0.08 | $4,551.52 | $4,550.55 | 0 |
| 10:04 AM | $4,550.99 | Down $ -0.40 | $4,551.80 | $4,550.75 | 0 |
| 10:03 AM | $4,551.39 | Down $ -0.80 | $4,552.31 | $4,551.09 | 0 |
| 10:02 AM | $4,552.19 | Up $1.14 | $4,552.34 | $4,550.97 | 0 |
| 10:01 AM | $4,551.05 | Down $ -1.96 | $4,552.98 | $4,550.42 | 0 |
| 10:00 AM | $4,553.01 | Up $0.86 | $4,553.43 | $4,552.16 | 0 |
| 09:59 AM | $4,552.15 | Down $ -0.52 | $4,553.20 | $4,552.07 | 0 |
| 09:58 AM | $4,552.67 | Down $ -0.50 | $4,553.47 | $4,552.46 | 0 |
| 09:57 AM | $4,553.17 | Up $0.81 | $4,554.06 | $4,552.38 | 0 |
| 09:56 AM | $4,552.36 | Down $ -1.33 | $4,553.80 | $4,552.20 | 0 |
| 09:55 AM | $4,553.69 | Up $2.39 | $4,553.97 | $4,551.09 | 0 |
| 09:54 AM | $4,551.30 | Up $1.56 | $4,551.96 | $4,549.78 | 0 |
| 09:53 AM | $4,549.74 | Up $1.64 | $4,549.82 | $4,547.36 | 0 |
| 09:52 AM | $4,548.10 | Up $0.13 | $4,548.77 | $4,547.83 | 0 |
| 09:51 AM | $4,547.97 | Up $1.01 | $4,548.35 | $4,546.02 | 0 |
| 09:50 AM | $4,546.96 | Down $ -0.09 | $4,548.58 | $4,546.91 | 0 |
| 09:49 AM | $4,547.05 | Up $0.17 | $4,547.44 | $4,545.56 | 0 |
| 09:48 AM | $4,546.88 | Down $ -2.62 | $4,549.95 | $4,546.35 | 0 |
| 09:47 AM | $4,549.50 | Down $ -0.03 | $4,550.02 | $4,548.91 | 0 |
| 09:46 AM | $4,549.53 | Down $ -4.28 | $4,553.96 | $4,549.53 | 0 |
| 09:45 AM | $4,553.81 | Up $0.58 | $4,554.73 | $4,553.10 | 0 |
| 09:44 AM | $4,553.23 | Down $ -1.12 | $4,554.85 | $4,553.08 | 0 |
| 09:43 AM | $4,554.35 | Up $0.18 | $4,554.38 | $4,553.69 | 0 |
| 09:42 AM | $4,554.17 | Up $0.19 | $4,554.79 | $4,554.00 | 0 |
| 09:41 AM | $4,553.98 | Up $0.13 | $4,554.28 | $4,553.47 | 0 |
| 09:40 AM | $4,553.85 | Down $ -0.99 | $4,554.96 | $4,553.78 | 0 |
| 09:39 AM | $4,554.84 | Up $1.51 | $4,555.04 | $4,553.37 | 0 |
| 09:38 AM | $4,553.33 | Down $ -0.42 | $4,554.07 | $4,552.72 | 0 |
| 09:37 AM | $4,553.75 | Down $ -0.14 | $4,554.59 | $4,553.18 | 0 |
| 09:36 AM | $4,553.89 | Up $1.57 | $4,554.01 | $4,551.77 | 0 |
| 09:35 AM | $4,552.32 | Up $2.30 | $4,552.41 | $4,549.78 | 0 |
| 09:34 AM | $4,550.02 | Up $2.28 | $4,550.12 | $4,547.80 | 0 |
| 09:33 AM | $4,547.74 | Down $ -0.40 | $4,548.45 | $4,547.28 | 0 |
| 09:32 AM | $4,548.14 | Up $1.67 | $4,548.57 | $4,546.34 | 0 |
| 09:31 AM | $4,546.47 | Up $2.41 | $4,546.77 | $4,543.92 | 0 |
| 09:30 AM | $4,544.06 | Down $ -5.72 | $4,546.12 | $4,541.90 | 0 |
| Previous close | $4,549.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-10-2021 | $4,544.90 | $4,540.48 | $4,553.56 | $4,538.76 | 0 |
| 21-10-2021 | $4,549.78 | $4,534.96 | $4,551.44 | $4,531.66 | 0 |
| 20-10-2021 | $4,536.19 | $4,538.62 | $4,538.87 | $4,524.40 | 0 |
| 19-10-2021 | $4,519.63 | $4,518.92 | $4,520.40 | $4,509.84 | 0 |
| 18-10-2021 | $4,486.46 | $4,479.32 | $4,488.75 | $4,478.40 | 0 |
| 15-10-2021 | $4,471.37 | $4,466.76 | $4,475.82 | $4,463.61 | 0 |
| 14-10-2021 | $4,438.26 | $4,434.42 | $4,439.73 | $4,429.61 | 0 |
| 13-10-2021 | $4,363.80 | $4,350.49 | $4,372.87 | $4,349.53 | 0 |
| 12-10-2021 | $4,350.65 | $4,355.42 | $4,369.01 | $4,342.09 | 0 |
| 11-10-2021 | $4,361.19 | $4,394.34 | $4,394.34 | $4,360.59 | 0 |
| 08-10-2021 | $4,391.34 | $4,396.02 | $4,406.28 | $4,386.22 | 0 |
| 07-10-2021 | $4,399.76 | $4,425.32 | $4,425.82 | $4,396.30 | 0 |
| 06-10-2021 | $4,363.55 | $4,315.10 | $4,365.57 | $4,307.49 | 0 |
| 05-10-2021 | $4,345.72 | $4,359.57 | $4,369.23 | $4,344.07 | 0 |
| 04-10-2021 | $4,300.46 | $4,287.97 | $4,306.87 | $4,280.71 | 0 |
| 01-10-2021 | $4,357.04 | $4,329.78 | $4,375.19 | $4,326.28 | 0 |
| 30-09-2021 | $4,307.54 | $4,324.06 | $4,353.32 | $4,306.24 | 0 |
| 29-09-2021 | $4,359.46 | $4,365.99 | $4,384.99 | $4,355.08 | 0 |
| 28-09-2021 | $4,352.63 | $4,349.69 | $4,382.52 | $4,346.33 | 0 |
| 27-09-2021 | $4,443.11 | $4,439.50 | $4,453.85 | $4,438.27 | 0 |
| 24-09-2021 | $4,455.48 | $4,451.64 | $4,463.12 | $4,445.28 | 0 |
| 23-09-2021 | $4,448.98 | $4,454.46 | $4,465.40 | $4,447.77 | 0 |
| 22-09-2021 | $4,395.64 | $4,401.52 | $4,416.75 | $4,384.22 | 0 |
| 21-09-2021 | $4,354.19 | $4,370.70 | $4,376.50 | $4,352.91 | 0 |
| 20-09-2021 | $4,357.73 | $4,333.16 | $4,360.75 | $4,305.91 | 0 |
| 17-09-2021 | $4,432.99 | $4,443.94 | $4,444.26 | $4,427.76 | 0 |
| 16-09-2021 | $4,473.75 | $4,462.72 | $4,485.87 | $4,457.58 | 0 |
| 15-09-2021 | $4,480.70 | $4,472.34 | $4,486.87 | $4,472.34 | 0 |
| 14-09-2021 | $4,443.05 | $4,452.30 | $4,455.10 | $4,435.46 | 0 |
| 13-09-2021 | $4,468.73 | $4,465.06 | $4,469.62 | $4,445.70 | 0 |
Graphs are not available, please refer to the detailed table