S&P 500 Index
Find a quote
S&P 500 Index
5,287.76 Up 0.00 (0.00 %)
Delayed : 2025/04/22 16:58:41
- Previous close $5,287.76
- Opening $5,207.67
- Price Ask $5,191.53
- Price Bid $5,191.53
- Size Bid N/A
- Size Ask N/A
- Today High $5,309.61
- Today Low $5,207.67
- 52 Weeks High $6,147.43
- 52 Weeks Low $4,835.16
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,287.72 | Up $0.91 | $5,287.72 | $5,287.33 | 0 |
| 03:59 PM | $5,286.81 | Down $ -3.43 | $5,290.40 | $5,286.46 | 0 |
| 03:58 PM | $5,290.24 | Up $0.11 | $5,291.81 | $5,289.86 | 0 |
| 03:57 PM | $5,290.13 | Up $0.39 | $5,291.30 | $5,289.53 | 0 |
| 03:56 PM | $5,289.74 | Up $8.56 | $5,289.75 | $5,281.18 | 0 |
| 03:55 PM | $5,281.18 | Down $ -3.36 | $5,285.29 | $5,280.11 | 0 |
| 03:54 PM | $5,284.54 | Up $4.06 | $5,289.70 | $5,281.42 | 0 |
| 03:53 PM | $5,280.48 | Up $5.19 | $5,280.80 | $5,275.52 | 0 |
| 03:52 PM | $5,275.29 | Down $ -1.71 | $5,278.55 | $5,274.07 | 0 |
| 03:51 PM | $5,277.00 | Down $ -4.17 | $5,281.10 | $5,274.86 | 0 |
| 03:50 PM | $5,281.17 | Down $ -7.02 | $5,288.20 | $5,281.01 | 0 |
| 03:49 PM | $5,288.19 | Up $3.18 | $5,289.19 | $5,285.17 | 0 |
| 03:48 PM | $5,285.01 | Down $ -0.57 | $5,286.37 | $5,284.31 | 0 |
| 03:47 PM | $5,285.58 | Up $3.41 | $5,285.68 | $5,281.67 | 0 |
| 03:46 PM | $5,282.17 | Down $ -1.52 | $5,285.59 | $5,281.33 | 0 |
| 03:45 PM | $5,283.69 | Up $5.22 | $5,283.78 | $5,277.58 | 0 |
| 03:44 PM | $5,278.47 | Up $2.00 | $5,281.36 | $5,276.54 | 0 |
| 03:43 PM | $5,276.47 | Up $3.27 | $5,276.61 | $5,274.01 | 0 |
| 03:42 PM | $5,273.20 | Up $7.11 | $5,274.04 | $5,266.88 | 0 |
| 03:41 PM | $5,266.09 | Up $5.00 | $5,266.09 | $5,260.69 | 0 |
| 03:40 PM | $5,261.09 | Up $1.59 | $5,262.71 | $5,259.10 | 0 |
| 03:39 PM | $5,259.50 | Down $ -2.18 | $5,261.57 | $5,259.17 | 0 |
| 03:38 PM | $5,261.68 | Down $ -3.49 | $5,265.19 | $5,261.68 | 0 |
| 03:37 PM | $5,265.17 | Up $1.31 | $5,265.28 | $5,261.78 | 0 |
| 03:36 PM | $5,263.86 | Down $ -2.84 | $5,266.74 | $5,262.99 | 0 |
| 03:35 PM | $5,266.70 | Up $2.35 | $5,267.21 | $5,261.55 | 0 |
| 03:34 PM | $5,264.35 | Down $ -0.08 | $5,265.81 | $5,263.95 | 0 |
| 03:33 PM | $5,264.43 | Down $ -0.36 | $5,265.47 | $5,262.85 | 0 |
| 03:32 PM | $5,264.79 | Down $ -1.36 | $5,266.60 | $5,263.45 | 0 |
| 03:31 PM | $5,266.15 | Up $0.95 | $5,266.38 | $5,263.76 | 0 |
| 03:30 PM | $5,265.20 | Up $2.06 | $5,265.22 | $5,259.73 | 0 |
| 03:29 PM | $5,263.14 | Down $ -1.02 | $5,264.13 | $5,262.29 | 0 |
| 03:28 PM | $5,264.16 | Up $1.59 | $5,265.35 | $5,262.73 | 0 |
| 03:27 PM | $5,262.57 | Down $ -2.16 | $5,264.07 | $5,261.30 | 0 |
| 03:26 PM | $5,264.73 | Down $ -3.80 | $5,268.80 | $5,264.73 | 0 |
| 03:25 PM | $5,268.53 | Up $3.63 | $5,268.58 | $5,265.51 | 0 |
| 03:24 PM | $5,264.90 | Up $2.85 | $5,264.90 | $5,262.58 | 0 |
| 03:23 PM | $5,262.05 | Up $0.40 | $5,262.05 | $5,260.61 | 0 |
| 03:22 PM | $5,261.65 | Down $ -1.36 | $5,263.07 | $5,259.81 | 0 |
| 03:21 PM | $5,263.01 | Down $ -2.28 | $5,265.26 | $5,262.60 | 0 |
| 03:20 PM | $5,265.29 | Down $ -1.77 | $5,267.88 | $5,265.20 | 0 |
| 03:19 PM | $5,267.06 | Up $1.09 | $5,267.08 | $5,264.05 | 0 |
| 03:18 PM | $5,265.97 | Down $ -4.65 | $5,270.50 | $5,265.72 | 0 |
| 03:17 PM | $5,270.62 | Down $ -2.02 | $5,272.63 | $5,268.91 | 0 |
| 03:16 PM | $5,272.64 | Down $ -0.69 | $5,274.25 | $5,272.63 | 0 |
| 03:15 PM | $5,273.33 | Down $ -0.42 | $5,275.66 | $5,273.33 | 0 |
| 03:14 PM | $5,273.75 | Down $ -2.14 | $5,276.30 | $5,272.58 | 0 |
| 03:13 PM | $5,275.89 | Up $0.38 | $5,275.89 | $5,273.97 | 0 |
| 03:12 PM | $5,275.51 | Down $ -0.90 | $5,276.33 | $5,274.66 | 0 |
| 03:11 PM | $5,276.41 | Down $ -1.78 | $5,278.38 | $5,276.39 | 0 |
| 03:10 PM | $5,278.19 | Down $ -0.89 | $5,279.60 | $5,277.59 | 0 |
| 03:09 PM | $5,279.08 | Down $ -0.48 | $5,280.43 | $5,279.08 | 0 |
| 03:08 PM | $5,279.56 | Up $0.29 | $5,279.56 | $5,278.42 | 0 |
| 03:07 PM | $5,279.27 | Down $ -2.05 | $5,281.53 | $5,279.02 | 0 |
| 03:06 PM | $5,281.32 | Down $ -4.16 | $5,285.85 | $5,281.29 | 0 |
| 03:05 PM | $5,285.48 | Up $0.04 | $5,286.86 | $5,284.96 | 0 |
| 03:04 PM | $5,285.44 | Up $2.62 | $5,285.72 | $5,282.72 | 0 |
| 03:03 PM | $5,282.82 | Down $ -0.99 | $5,283.78 | $5,281.34 | 0 |
| 03:02 PM | $5,283.81 | Down $ -0.70 | $5,285.00 | $5,282.84 | 0 |
| 03:01 PM | $5,284.51 | Down $ -2.05 | $5,286.69 | $5,284.51 | 0 |
| 03:00 PM | $5,286.56 | Up $2.30 | $5,287.17 | $5,284.17 | 0 |
| 02:59 PM | $5,284.26 | Down $ -1.38 | $5,285.64 | $5,284.26 | 0 |
| 02:58 PM | $5,285.64 | Up $1.49 | $5,286.70 | $5,284.07 | 0 |
| 02:57 PM | $5,284.15 | Down $ -1.74 | $5,285.83 | $5,284.12 | 0 |
| 02:56 PM | $5,285.89 | Down $ -2.31 | $5,288.27 | $5,285.89 | 0 |
| 02:55 PM | $5,288.20 | Up $3.04 | $5,288.20 | $5,284.66 | 0 |
| 02:54 PM | $5,285.16 | Down $ -0.06 | $5,285.24 | $5,284.56 | 0 |
| 02:53 PM | $5,285.22 | Up $1.43 | $5,285.22 | $5,283.44 | 0 |
| 02:52 PM | $5,283.79 | Up $1.80 | $5,284.17 | $5,281.65 | 0 |
| 02:51 PM | $5,281.99 | Down $ -1.64 | $5,283.74 | $5,281.97 | 0 |
| 02:50 PM | $5,283.63 | Up $3.62 | $5,286.02 | $5,280.80 | 0 |
| 02:49 PM | $5,280.01 | Up $0.02 | $5,280.24 | $5,279.06 | 0 |
| 02:48 PM | $5,279.99 | Down $ -0.86 | $5,282.57 | $5,279.77 | 0 |
| 02:47 PM | $5,280.85 | Down $ -0.93 | $5,281.74 | $5,280.52 | 0 |
| 02:46 PM | $5,281.78 | Up $2.53 | $5,281.83 | $5,279.93 | 0 |
| 02:45 PM | $5,279.25 | Up $1.68 | $5,279.25 | $5,277.59 | 0 |
| 02:44 PM | $5,277.57 | Down $ -1.66 | $5,279.48 | $5,277.57 | 0 |
| 02:43 PM | $5,279.23 | Up $1.09 | $5,279.23 | $5,278.17 | 0 |
| 02:42 PM | $5,278.14 | Up $1.33 | $5,278.66 | $5,276.23 | 0 |
| 02:41 PM | $5,276.81 | Up $2.04 | $5,276.81 | $5,273.24 | 0 |
| 02:40 PM | $5,274.77 | Up $1.88 | $5,275.03 | $5,272.16 | 0 |
| 02:39 PM | $5,272.89 | Down $ -0.88 | $5,273.87 | $5,272.89 | 0 |
| 02:38 PM | $5,273.77 | Down $ -4.14 | $5,277.92 | $5,273.63 | 0 |
| 02:37 PM | $5,277.91 | Up $1.60 | $5,278.17 | $5,275.58 | 0 |
| 02:36 PM | $5,276.31 | Up $2.61 | $5,276.85 | $5,273.57 | 0 |
| 02:35 PM | $5,273.70 | Down $ -0.41 | $5,275.15 | $5,273.55 | 0 |
| 02:34 PM | $5,274.11 | Up $0.12 | $5,274.44 | $5,273.77 | 0 |
| 02:33 PM | $5,273.99 | Up $0.30 | $5,274.72 | $5,273.28 | 0 |
| 02:32 PM | $5,273.69 | Up $1.86 | $5,274.04 | $5,271.74 | 0 |
| 02:31 PM | $5,271.83 | Up $1.42 | $5,273.28 | $5,270.48 | 0 |
| 02:30 PM | $5,270.41 | Up $0.36 | $5,271.28 | $5,269.96 | 0 |
| 02:29 PM | $5,270.05 | Down $ -0.49 | $5,271.10 | $5,269.88 | 0 |
| 02:28 PM | $5,270.54 | Down $ -0.18 | $5,271.44 | $5,269.65 | 0 |
| 02:27 PM | $5,270.72 | Up $0.80 | $5,271.00 | $5,268.01 | 0 |
| 02:26 PM | $5,269.92 | Up $0.23 | $5,271.35 | $5,269.81 | 0 |
| 02:25 PM | $5,269.69 | Up $0.26 | $5,271.15 | $5,269.26 | 0 |
| 02:24 PM | $5,269.43 | Down $ -2.18 | $5,272.50 | $5,269.06 | 0 |
| 02:23 PM | $5,271.61 | Up $4.30 | $5,271.96 | $5,267.28 | 0 |
| 02:22 PM | $5,267.31 | Up $1.70 | $5,267.31 | $5,263.88 | 0 |
| 02:21 PM | $5,265.61 | Up $3.71 | $5,266.05 | $5,261.80 | 0 |
| 02:20 PM | $5,261.90 | Up $0.44 | $5,262.99 | $5,261.17 | 0 |
| 02:19 PM | $5,261.46 | Up $1.87 | $5,262.37 | $5,259.36 | 0 |
| 02:18 PM | $5,259.59 | Down $ -0.86 | $5,262.35 | $5,257.17 | 0 |
| 02:17 PM | $5,260.45 | Down $ -0.29 | $5,260.77 | $5,259.19 | 0 |
| 02:16 PM | $5,260.74 | Up $0.23 | $5,261.40 | $5,260.53 | 0 |
| 02:15 PM | $5,260.51 | Up $0.11 | $5,261.45 | $5,260.17 | 0 |
| 02:14 PM | $5,260.40 | Up $1.13 | $5,260.42 | $5,259.14 | 0 |
| 02:13 PM | $5,259.27 | Up $2.32 | $5,259.32 | $5,255.32 | 0 |
| 02:12 PM | $5,256.95 | Up $0.92 | $5,258.81 | $5,256.45 | 0 |
| 02:11 PM | $5,256.03 | Up $1.05 | $5,256.52 | $5,254.97 | 0 |
| 02:10 PM | $5,254.98 | Down $ -0.56 | $5,255.43 | $5,254.31 | 0 |
| 02:09 PM | $5,255.54 | Up $1.98 | $5,255.67 | $5,253.43 | 0 |
| 02:08 PM | $5,253.56 | Down $ -5.01 | $5,258.70 | $5,253.38 | 0 |
| 02:07 PM | $5,258.57 | Up $1.81 | $5,259.02 | $5,254.60 | 0 |
| 02:06 PM | $5,256.76 | Up $2.55 | $5,257.54 | $5,254.55 | 0 |
| 02:05 PM | $5,254.21 | Up $3.76 | $5,254.21 | $5,249.90 | 0 |
| 02:04 PM | $5,250.45 | Up $4.22 | $5,250.54 | $5,246.17 | 0 |
| 02:03 PM | $5,246.23 | Up $5.93 | $5,246.69 | $5,240.50 | 0 |
| 02:02 PM | $5,240.30 | Up $1.93 | $5,240.30 | $5,236.59 | 0 |
| 02:01 PM | $5,238.37 | Up $2.02 | $5,238.49 | $5,235.40 | 0 |
| 02:00 PM | $5,236.35 | Up $0.62 | $5,238.30 | $5,235.13 | 0 |
| 01:59 PM | $5,235.73 | Down $ -4.34 | $5,240.09 | $5,235.73 | 0 |
| 01:58 PM | $5,240.07 | Up $2.93 | $5,240.17 | $5,236.74 | 0 |
| 01:57 PM | $5,237.14 | Down $ -4.23 | $5,241.50 | $5,237.06 | 0 |
| 01:56 PM | $5,241.37 | Down $ -1.24 | $5,243.98 | $5,241.37 | 0 |
| 01:55 PM | $5,242.61 | Down $ -0.01 | $5,243.60 | $5,241.74 | 0 |
| 01:54 PM | $5,242.62 | Up $4.28 | $5,242.80 | $5,237.71 | 0 |
| 01:53 PM | $5,238.34 | Up $0.55 | $5,238.42 | $5,236.88 | 0 |
| 01:52 PM | $5,237.79 | Up $2.19 | $5,237.79 | $5,234.97 | 0 |
| 01:51 PM | $5,235.60 | Down $ -3.41 | $5,240.71 | $5,235.60 | 0 |
| 01:50 PM | $5,239.01 | Up $1.71 | $5,239.77 | $5,237.10 | 0 |
| 01:49 PM | $5,237.30 | Down $ -3.98 | $5,241.25 | $5,237.14 | 0 |
| 01:48 PM | $5,241.28 | Down $ -4.16 | $5,245.73 | $5,240.72 | 0 |
| 01:47 PM | $5,245.44 | Up $0.18 | $5,246.69 | $5,245.11 | 0 |
| 01:46 PM | $5,245.26 | Up $0.68 | $5,246.26 | $5,244.28 | 0 |
| 01:45 PM | $5,244.58 | Down $ -4.29 | $5,249.47 | $5,244.48 | 0 |
| 01:44 PM | $5,248.87 | Up $2.55 | $5,248.95 | $5,246.39 | 0 |
| 01:43 PM | $5,246.32 | Up $2.05 | $5,247.03 | $5,244.24 | 0 |
| 01:42 PM | $5,244.27 | Down $ -3.68 | $5,247.61 | $5,244.15 | 0 |
| 01:41 PM | $5,247.95 | Up $0.18 | $5,248.20 | $5,246.97 | 0 |
| 01:40 PM | $5,247.77 | Down $ -2.93 | $5,252.54 | $5,247.23 | 0 |
| 01:39 PM | $5,250.70 | Down $ -3.32 | $5,254.02 | $5,250.33 | 0 |
| 01:38 PM | $5,254.02 | Up $1.86 | $5,254.72 | $5,252.78 | 0 |
| 01:37 PM | $5,252.16 | Down $ -2.18 | $5,254.99 | $5,250.75 | 0 |
| 01:36 PM | $5,254.34 | Up $6.62 | $5,254.43 | $5,247.45 | 0 |
| 01:35 PM | $5,247.72 | Up $2.68 | $5,248.06 | $5,244.67 | 0 |
| 01:34 PM | $5,245.04 | Up $3.30 | $5,245.36 | $5,238.05 | 0 |
| 01:33 PM | $5,241.74 | Down $ -4.64 | $5,246.36 | $5,241.62 | 0 |
| 01:32 PM | $5,246.38 | Up $2.55 | $5,246.59 | $5,242.03 | 0 |
| 01:31 PM | $5,243.83 | Up $2.49 | $5,247.00 | $5,237.80 | 0 |
| 01:30 PM | $5,241.34 | Down $ -2.10 | $5,244.58 | $5,240.90 | 0 |
| 01:29 PM | $5,243.44 | Down $ -2.26 | $5,245.61 | $5,241.42 | 0 |
| 01:28 PM | $5,245.70 | Down $ -4.64 | $5,250.79 | $5,243.18 | 0 |
| 01:27 PM | $5,250.34 | Down $ -5.50 | $5,256.21 | $5,249.37 | 0 |
| 01:26 PM | $5,255.84 | Up $4.76 | $5,268.78 | $5,252.48 | 0 |
| 01:25 PM | $5,251.08 | Down $ -0.33 | $5,252.55 | $5,249.36 | 0 |
| 01:24 PM | $5,251.41 | Down $ -0.02 | $5,254.49 | $5,250.55 | 0 |
| 01:23 PM | $5,251.43 | Down $ -1.86 | $5,253.16 | $5,249.42 | 0 |
| 01:22 PM | $5,253.29 | Down $ -0.05 | $5,256.47 | $5,251.26 | 0 |
| 01:21 PM | $5,253.34 | Down $ -5.31 | $5,257.79 | $5,252.76 | 0 |
| 01:20 PM | $5,258.65 | Down $ -8.31 | $5,267.46 | $5,258.42 | 0 |
| 01:19 PM | $5,266.96 | Up $1.56 | $5,267.70 | $5,265.07 | 0 |
| 01:18 PM | $5,265.40 | Up $4.42 | $5,265.48 | $5,259.40 | 0 |
| 01:17 PM | $5,260.98 | Up $0.83 | $5,261.00 | $5,257.84 | 0 |
| 01:16 PM | $5,260.15 | Down $ -2.93 | $5,263.13 | $5,254.25 | 0 |
| 01:15 PM | $5,263.08 | Down $ -10.15 | $5,273.76 | $5,262.20 | 0 |
| 01:14 PM | $5,273.23 | Down $ -3.44 | $5,275.96 | $5,270.83 | 0 |
| 01:13 PM | $5,276.67 | Down $ -2.67 | $5,279.22 | $5,276.50 | 0 |
| 01:12 PM | $5,279.34 | Up $4.13 | $5,279.38 | $5,272.75 | 0 |
| 01:11 PM | $5,275.21 | Down $ -8.94 | $5,284.06 | $5,275.21 | 0 |
| 01:10 PM | $5,284.15 | Down $ -12.31 | $5,296.18 | $5,284.10 | 0 |
| 01:09 PM | $5,296.46 | Down $ -3.29 | $5,301.98 | $5,293.98 | 0 |
| 01:08 PM | $5,299.75 | Up $9.16 | $5,299.76 | $5,290.72 | 0 |
| 01:07 PM | $5,290.59 | Down $ -2.29 | $5,292.96 | $5,290.58 | 0 |
| 01:06 PM | $5,292.88 | Down $ -3.15 | $5,297.19 | $5,292.78 | 0 |
| 01:05 PM | $5,296.03 | Up $1.35 | $5,296.60 | $5,294.96 | 0 |
| 01:04 PM | $5,294.68 | Down $ -1.22 | $5,295.39 | $5,293.36 | 0 |
| 01:03 PM | $5,295.90 | Up $0.36 | $5,295.99 | $5,295.21 | 0 |
| 01:02 PM | $5,295.54 | Up $0.29 | $5,295.83 | $5,294.70 | 0 |
| 01:01 PM | $5,295.25 | Up $0.78 | $5,296.12 | $5,293.37 | 0 |
| 01:00 PM | $5,294.47 | Up $2.20 | $5,294.89 | $5,291.38 | 0 |
| 12:59 PM | $5,292.27 | Down $ -0.34 | $5,293.47 | $5,292.27 | 0 |
| 12:58 PM | $5,292.61 | Down $ -1.63 | $5,294.20 | $5,292.61 | 0 |
| 12:57 PM | $5,294.24 | Down $ -0.07 | $5,294.49 | $5,293.34 | 0 |
| 12:56 PM | $5,294.31 | Up $0.58 | $5,295.87 | $5,293.78 | 0 |
| 12:55 PM | $5,293.73 | Up $0.46 | $5,293.73 | $5,292.72 | 0 |
| 12:54 PM | $5,293.27 | Down $ -0.29 | $5,293.60 | $5,292.53 | 0 |
| 12:53 PM | $5,293.56 | Up $3.63 | $5,293.58 | $5,290.11 | 0 |
| 12:52 PM | $5,289.93 | Up $0.07 | $5,289.97 | $5,286.48 | 0 |
| 12:51 PM | $5,289.86 | Down $ -3.47 | $5,293.83 | $5,289.80 | 0 |
| 12:50 PM | $5,293.33 | Down $ -1.89 | $5,295.39 | $5,291.38 | 0 |
| 12:49 PM | $5,295.22 | Up $2.77 | $5,296.55 | $5,292.37 | 0 |
| 12:48 PM | $5,292.45 | Down $ -2.48 | $5,295.18 | $5,291.93 | 0 |
| 12:47 PM | $5,294.93 | Down $ -0.99 | $5,296.01 | $5,294.93 | 0 |
| 12:46 PM | $5,295.92 | Down $ -0.94 | $5,297.00 | $5,295.09 | 0 |
| 12:45 PM | $5,296.86 | Down $ -2.08 | $5,299.66 | $5,296.86 | 0 |
| 12:44 PM | $5,298.94 | Up $2.09 | $5,299.00 | $5,296.98 | 0 |
| 12:43 PM | $5,296.85 | Down $ -0.67 | $5,297.75 | $5,296.64 | 0 |
| 12:42 PM | $5,297.52 | Up $4.15 | $5,297.68 | $5,293.47 | 0 |
| 12:41 PM | $5,293.37 | Down $ -2.63 | $5,295.84 | $5,291.18 | 0 |
| 12:40 PM | $5,296.00 | Down $ -1.48 | $5,297.76 | $5,295.97 | 0 |
| 12:39 PM | $5,297.48 | Down $ -2.25 | $5,299.75 | $5,297.48 | 0 |
| 12:38 PM | $5,299.73 | Down $ -0.15 | $5,300.25 | $5,299.43 | 0 |
| 12:37 PM | $5,299.88 | Down $ -0.16 | $5,300.86 | $5,299.31 | 0 |
| 12:36 PM | $5,300.04 | Down $ -1.15 | $5,301.33 | $5,300.04 | 0 |
| 12:35 PM | $5,301.19 | Down $ -0.61 | $5,302.53 | $5,301.13 | 0 |
| 12:34 PM | $5,301.80 | Down $ -3.45 | $5,305.54 | $5,300.85 | 0 |
| 12:33 PM | $5,305.25 | Down $ -0.97 | $5,306.33 | $5,304.67 | 0 |
| 12:32 PM | $5,306.22 | Up $1.21 | $5,307.30 | $5,304.57 | 0 |
| 12:31 PM | $5,305.01 | Up $0.00 | $5,305.48 | $5,302.80 | 0 |
| 12:30 PM | $5,305.01 | Up $0.30 | $5,306.04 | $5,302.62 | 0 |
| 12:29 PM | $5,304.71 | Down $ -2.14 | $5,306.48 | $5,304.55 | 0 |
| 12:28 PM | $5,306.85 | Up $0.43 | $5,309.61 | $5,306.65 | 0 |
| 12:27 PM | $5,306.42 | Up $0.36 | $5,307.32 | $5,305.36 | 0 |
| 12:26 PM | $5,306.06 | Up $0.12 | $5,306.73 | $5,305.68 | 0 |
| 12:25 PM | $5,305.94 | Down $ -0.42 | $5,306.48 | $5,303.26 | 0 |
| 12:24 PM | $5,306.36 | Up $2.38 | $5,306.74 | $5,303.79 | 0 |
| 12:23 PM | $5,303.98 | Up $2.33 | $5,304.08 | $5,301.35 | 0 |
| 12:22 PM | $5,301.65 | Up $0.47 | $5,303.62 | $5,301.09 | 0 |
| 12:21 PM | $5,301.18 | Up $1.28 | $5,302.44 | $5,298.90 | 0 |
| 12:20 PM | $5,299.90 | Up $2.90 | $5,300.15 | $5,296.91 | 0 |
| 12:19 PM | $5,297.00 | Up $2.08 | $5,297.00 | $5,293.85 | 0 |
| 12:18 PM | $5,294.92 | Down $ -0.40 | $5,295.59 | $5,294.28 | 0 |
| 12:17 PM | $5,295.32 | Up $1.04 | $5,295.32 | $5,293.74 | 0 |
| 12:16 PM | $5,294.28 | Down $ -2.62 | $5,299.19 | $5,294.02 | 0 |
| 12:15 PM | $5,296.90 | Down $ -0.92 | $5,298.27 | $5,296.02 | 0 |
| 12:14 PM | $5,297.82 | Up $0.88 | $5,298.19 | $5,296.58 | 0 |
| 12:13 PM | $5,296.94 | Up $0.68 | $5,297.33 | $5,295.68 | 0 |
| 12:12 PM | $5,296.26 | Up $2.46 | $5,296.26 | $5,293.77 | 0 |
| 12:11 PM | $5,293.80 | Up $2.90 | $5,294.25 | $5,290.16 | 0 |
| 12:10 PM | $5,290.90 | Down $ -0.54 | $5,294.50 | $5,290.86 | 0 |
| 12:09 PM | $5,291.44 | Down $ -2.60 | $5,294.22 | $5,288.85 | 0 |
| 12:08 PM | $5,294.04 | Up $0.66 | $5,294.24 | $5,292.51 | 0 |
| 12:07 PM | $5,293.38 | Down $ -0.13 | $5,295.16 | $5,292.45 | 0 |
| 12:06 PM | $5,293.51 | Up $5.88 | $5,293.51 | $5,287.45 | 0 |
| 12:05 PM | $5,287.63 | Down $ -3.66 | $5,291.19 | $5,286.77 | 0 |
| 12:04 PM | $5,291.29 | Up $3.26 | $5,295.98 | $5,288.95 | 0 |
| 12:03 PM | $5,288.03 | Down $ -8.27 | $5,296.56 | $5,287.41 | 0 |
| 12:02 PM | $5,296.30 | Up $1.42 | $5,297.64 | $5,294.44 | 0 |
| 12:01 PM | $5,294.88 | Up $2.34 | $5,297.00 | $5,290.53 | 0 |
| 12:00 PM | $5,292.54 | Up $14.40 | $5,292.54 | $5,278.17 | 0 |
| 11:59 AM | $5,278.14 | Up $11.96 | $5,280.37 | $5,266.72 | 0 |
| 11:58 AM | $5,266.18 | Up $3.60 | $5,271.89 | $5,261.46 | 0 |
| 11:57 AM | $5,262.58 | Up $0.00 | $5,263.06 | $5,261.35 | 0 |
| 11:56 AM | $5,262.58 | Down $ -0.21 | $5,263.67 | $5,261.32 | 0 |
| 11:55 AM | $5,262.79 | Up $0.28 | $5,263.02 | $5,261.23 | 0 |
| 11:54 AM | $5,262.51 | Up $1.18 | $5,262.61 | $5,260.62 | 0 |
| 11:53 AM | $5,261.33 | Down $ -0.74 | $5,263.18 | $5,261.22 | 0 |
| 11:52 AM | $5,262.07 | Down $ -0.58 | $5,264.90 | $5,262.06 | 0 |
| 11:51 AM | $5,262.65 | Up $3.51 | $5,262.65 | $5,259.05 | 0 |
| 11:50 AM | $5,259.14 | Up $3.14 | $5,259.14 | $5,255.50 | 0 |
| 11:49 AM | $5,256.00 | Up $1.23 | $5,256.51 | $5,255.02 | 0 |
| 11:48 AM | $5,254.77 | Down $ -1.28 | $5,256.16 | $5,254.74 | 0 |
| 11:47 AM | $5,256.05 | Down $ -1.01 | $5,257.58 | $5,256.05 | 0 |
| 11:46 AM | $5,257.06 | Down $ -0.51 | $5,257.60 | $5,255.39 | 0 |
| 11:45 AM | $5,257.57 | Up $2.62 | $5,257.68 | $5,254.26 | 0 |
| 11:44 AM | $5,254.95 | Down $ -1.61 | $5,256.53 | $5,254.46 | 0 |
| 11:43 AM | $5,256.56 | Down $ -1.14 | $5,257.68 | $5,255.81 | 0 |
| 11:42 AM | $5,257.70 | Down $ -2.67 | $5,260.66 | $5,257.70 | 0 |
| 11:41 AM | $5,260.37 | Down $ -0.98 | $5,261.85 | $5,260.29 | 0 |
| 11:40 AM | $5,261.35 | Down $ -1.38 | $5,264.28 | $5,261.35 | 0 |
| 11:39 AM | $5,262.73 | Down $ -1.97 | $5,264.67 | $5,262.60 | 0 |
| 11:38 AM | $5,264.70 | Up $0.47 | $5,265.06 | $5,263.81 | 0 |
| 11:37 AM | $5,264.23 | Up $0.79 | $5,264.23 | $5,262.12 | 0 |
| 11:36 AM | $5,263.44 | Down $ -2.24 | $5,265.83 | $5,262.95 | 0 |
| 11:35 AM | $5,265.68 | Down $ -2.28 | $5,268.51 | $5,265.68 | 0 |
| 11:34 AM | $5,267.96 | Up $1.92 | $5,267.96 | $5,266.63 | 0 |
| 11:33 AM | $5,266.04 | Up $0.58 | $5,266.07 | $5,264.54 | 0 |
| 11:32 AM | $5,265.46 | Up $0.13 | $5,265.46 | $5,263.98 | 0 |
| 11:31 AM | $5,265.33 | Up $1.49 | $5,266.40 | $5,263.24 | 0 |
| 11:30 AM | $5,263.84 | Down $ -2.47 | $5,266.53 | $5,263.65 | 0 |
| 11:29 AM | $5,266.31 | Down $ -2.26 | $5,268.71 | $5,266.18 | 0 |
| 11:28 AM | $5,268.57 | Down $ -0.52 | $5,269.99 | $5,268.23 | 0 |
| 11:27 AM | $5,269.09 | Down $ -2.14 | $5,271.60 | $5,269.09 | 0 |
| 11:26 AM | $5,271.23 | Up $0.12 | $5,271.31 | $5,270.53 | 0 |
| 11:25 AM | $5,271.11 | Down $ -1.89 | $5,273.01 | $5,271.11 | 0 |
| 11:24 AM | $5,273.00 | Up $0.50 | $5,273.63 | $5,272.42 | 0 |
| 11:23 AM | $5,272.50 | Down $ -1.19 | $5,274.09 | $5,272.37 | 0 |
| 11:22 AM | $5,273.69 | Up $3.13 | $5,273.72 | $5,270.45 | 0 |
| 11:21 AM | $5,270.56 | Up $2.13 | $5,270.56 | $5,267.54 | 0 |
| 11:20 AM | $5,268.43 | Down $ -2.55 | $5,271.79 | $5,268.43 | 0 |
| 11:19 AM | $5,270.98 | Down $ -0.74 | $5,271.71 | $5,270.38 | 0 |
| 11:18 AM | $5,271.72 | Down $ -0.32 | $5,272.36 | $5,271.04 | 0 |
| 11:17 AM | $5,272.04 | Up $0.98 | $5,272.84 | $5,271.11 | 0 |
| 11:16 AM | $5,271.06 | Down $ -0.33 | $5,272.06 | $5,271.02 | 0 |
| 11:15 AM | $5,271.39 | Down $ -0.24 | $5,273.02 | $5,271.24 | 0 |
| 11:14 AM | $5,271.63 | Up $0.30 | $5,271.63 | $5,270.33 | 0 |
| 11:13 AM | $5,271.33 | Up $0.70 | $5,271.74 | $5,270.65 | 0 |
| 11:12 AM | $5,270.63 | Down $ -0.10 | $5,271.83 | $5,270.35 | 0 |
| 11:11 AM | $5,270.73 | Up $0.68 | $5,271.43 | $5,269.63 | 0 |
| 11:10 AM | $5,270.05 | Up $0.82 | $5,270.63 | $5,269.26 | 0 |
| 11:09 AM | $5,269.23 | Up $0.46 | $5,269.47 | $5,268.04 | 0 |
| 11:08 AM | $5,268.77 | Up $0.81 | $5,268.77 | $5,267.76 | 0 |
| 11:07 AM | $5,267.96 | Down $ -0.74 | $5,268.92 | $5,267.75 | 0 |
| 11:06 AM | $5,268.70 | Up $0.42 | $5,269.06 | $5,267.61 | 0 |
| 11:05 AM | $5,268.28 | Up $1.23 | $5,268.50 | $5,266.53 | 0 |
| 11:04 AM | $5,267.05 | Up $1.84 | $5,268.32 | $5,264.85 | 0 |
| 11:03 AM | $5,265.21 | Up $1.02 | $5,265.85 | $5,264.20 | 0 |
| 11:02 AM | $5,264.19 | Down $ -0.87 | $5,265.24 | $5,263.22 | 0 |
| 11:01 AM | $5,265.06 | Up $0.87 | $5,265.06 | $5,263.63 | 0 |
| 11:00 AM | $5,264.19 | Up $1.29 | $5,264.46 | $5,262.58 | 0 |
| 10:59 AM | $5,262.90 | Up $1.58 | $5,264.00 | $5,261.41 | 0 |
| 10:58 AM | $5,261.32 | Down $ -3.26 | $5,264.61 | $5,260.98 | 0 |
| 10:57 AM | $5,264.58 | Up $6.32 | $5,264.84 | $5,258.29 | 0 |
| 10:56 AM | $5,258.26 | Up $0.80 | $5,258.30 | $5,257.15 | 0 |
| 10:55 AM | $5,257.46 | Up $0.42 | $5,257.64 | $5,256.08 | 0 |
| 10:54 AM | $5,257.04 | Up $1.19 | $5,257.20 | $5,255.37 | 0 |
| 10:53 AM | $5,255.85 | Up $3.80 | $5,256.32 | $5,252.23 | 0 |
| 10:52 AM | $5,252.05 | Up $0.39 | $5,252.05 | $5,250.39 | 0 |
| 10:51 AM | $5,251.66 | Down $ -3.36 | $5,255.04 | $5,251.61 | 0 |
| 10:50 AM | $5,255.02 | Down $ -0.70 | $5,256.23 | $5,254.93 | 0 |
| 10:49 AM | $5,255.72 | Down $ -3.02 | $5,258.85 | $5,255.72 | 0 |
| 10:48 AM | $5,258.74 | Down $ -0.10 | $5,259.75 | $5,257.99 | 0 |
| 10:47 AM | $5,258.84 | Down $ -0.79 | $5,259.64 | $5,258.08 | 0 |
| 10:46 AM | $5,259.63 | Up $4.07 | $5,260.01 | $5,255.43 | 0 |
| 10:45 AM | $5,255.56 | Up $0.20 | $5,256.37 | $5,253.79 | 0 |
| 10:44 AM | $5,255.36 | Up $1.56 | $5,255.36 | $5,253.38 | 0 |
| 10:43 AM | $5,253.80 | Up $0.06 | $5,253.80 | $5,252.71 | 0 |
| 10:42 AM | $5,253.74 | Down $ -0.49 | $5,254.12 | $5,251.91 | 0 |
| 10:41 AM | $5,254.23 | Up $0.14 | $5,255.13 | $5,253.75 | 0 |
| 10:40 AM | $5,254.09 | Up $0.77 | $5,254.84 | $5,253.35 | 0 |
| 10:39 AM | $5,253.32 | Up $3.80 | $5,253.45 | $5,250.20 | 0 |
| 10:38 AM | $5,249.52 | Up $0.27 | $5,249.82 | $5,247.84 | 0 |
| 10:37 AM | $5,249.25 | Up $3.74 | $5,249.25 | $5,245.52 | 0 |
| 10:36 AM | $5,245.51 | Down $ -0.02 | $5,247.42 | $5,245.51 | 0 |
| 10:35 AM | $5,245.53 | Down $ -1.01 | $5,247.10 | $5,245.08 | 0 |
| 10:34 AM | $5,246.54 | Up $1.05 | $5,246.54 | $5,244.26 | 0 |
| 10:33 AM | $5,245.49 | Up $1.19 | $5,245.68 | $5,242.82 | 0 |
| 10:32 AM | $5,244.30 | Up $1.18 | $5,244.30 | $5,241.92 | 0 |
| 10:31 AM | $5,243.12 | Up $1.50 | $5,243.71 | $5,239.84 | 0 |
| 10:30 AM | $5,241.62 | Down $ -4.94 | $5,246.53 | $5,241.62 | 0 |
| 10:29 AM | $5,246.56 | Up $3.56 | $5,246.56 | $5,242.59 | 0 |
| 10:28 AM | $5,243.00 | Down $ -0.57 | $5,243.53 | $5,241.99 | 0 |
| 10:27 AM | $5,243.57 | Down $ -2.45 | $5,245.95 | $5,242.82 | 0 |
| 10:26 AM | $5,246.02 | Down $ -1.33 | $5,247.87 | $5,244.88 | 0 |
| 10:25 AM | $5,247.35 | Down $ -1.98 | $5,249.46 | $5,246.94 | 0 |
| 10:24 AM | $5,249.33 | Up $1.38 | $5,249.66 | $5,247.74 | 0 |
| 10:23 AM | $5,247.95 | Down $ -0.46 | $5,249.34 | $5,247.68 | 0 |
| 10:22 AM | $5,248.41 | Down $ -0.45 | $5,250.27 | $5,247.51 | 0 |
| 10:21 AM | $5,248.86 | Up $4.32 | $5,248.86 | $5,244.88 | 0 |
| 10:20 AM | $5,244.54 | Up $1.36 | $5,244.87 | $5,243.08 | 0 |
| 10:19 AM | $5,243.18 | Up $1.22 | $5,244.42 | $5,241.84 | 0 |
| 10:18 AM | $5,241.96 | Up $0.87 | $5,242.02 | $5,239.61 | 0 |
| 10:17 AM | $5,241.09 | Up $2.07 | $5,241.09 | $5,237.91 | 0 |
| 10:16 AM | $5,239.02 | Down $ -0.99 | $5,241.39 | $5,239.02 | 0 |
| 10:15 AM | $5,240.01 | Down $ -4.49 | $5,244.56 | $5,239.58 | 0 |
| 10:14 AM | $5,244.50 | Up $0.82 | $5,244.80 | $5,243.35 | 0 |
| 10:13 AM | $5,243.68 | Down $ -1.27 | $5,244.74 | $5,243.33 | 0 |
| 10:12 AM | $5,244.95 | Down $ -4.00 | $5,249.42 | $5,244.92 | 0 |
| 10:11 AM | $5,248.95 | Down $ -1.21 | $5,250.29 | $5,248.57 | 0 |
| 10:10 AM | $5,250.16 | Up $3.63 | $5,250.24 | $5,246.60 | 0 |
| 10:09 AM | $5,246.53 | Up $3.55 | $5,246.84 | $5,243.05 | 0 |
| 10:08 AM | $5,242.98 | Up $0.42 | $5,243.60 | $5,242.13 | 0 |
| 10:07 AM | $5,242.56 | Down $ -0.31 | $5,243.83 | $5,242.33 | 0 |
| 10:06 AM | $5,242.87 | Up $7.19 | $5,242.87 | $5,235.59 | 0 |
| 10:05 AM | $5,235.68 | Down $ -3.56 | $5,240.41 | $5,235.68 | 0 |
| 10:04 AM | $5,239.24 | Up $1.20 | $5,239.64 | $5,237.59 | 0 |
| 10:03 AM | $5,238.04 | Up $0.84 | $5,238.40 | $5,236.43 | 0 |
| 10:02 AM | $5,237.20 | Down $ -0.02 | $5,238.30 | $5,236.30 | 0 |
| 10:01 AM | $5,237.22 | Down $ -0.59 | $5,238.15 | $5,235.72 | 0 |
| 10:00 AM | $5,237.81 | Up $1.75 | $5,238.10 | $5,235.39 | 0 |
| 09:59 AM | $5,236.06 | Up $2.98 | $5,236.18 | $5,233.18 | 0 |
| 09:58 AM | $5,233.08 | Up $2.42 | $5,233.08 | $5,230.76 | 0 |
| 09:57 AM | $5,230.66 | Up $0.67 | $5,230.66 | $5,228.35 | 0 |
| 09:56 AM | $5,229.99 | Up $2.70 | $5,230.04 | $5,227.12 | 0 |
| 09:55 AM | $5,227.29 | Down $ -2.51 | $5,230.05 | $5,226.95 | 0 |
| 09:54 AM | $5,229.80 | Up $1.25 | $5,229.90 | $5,227.38 | 0 |
| 09:53 AM | $5,228.55 | Up $2.62 | $5,228.55 | $5,225.12 | 0 |
| 09:52 AM | $5,225.93 | Down $ -2.91 | $5,228.84 | $5,225.93 | 0 |
| 09:51 AM | $5,228.84 | Down $ -2.85 | $5,231.69 | $5,228.44 | 0 |
| 09:50 AM | $5,231.69 | Down $ -3.71 | $5,234.86 | $5,230.89 | 0 |
| 09:49 AM | $5,235.40 | Down $ -0.58 | $5,236.81 | $5,234.27 | 0 |
| 09:48 AM | $5,235.98 | Up $0.81 | $5,235.98 | $5,233.73 | 0 |
| 09:47 AM | $5,235.17 | Down $ -2.13 | $5,237.47 | $5,234.31 | 0 |
| 09:46 AM | $5,237.30 | Up $0.06 | $5,239.24 | $5,235.95 | 0 |
| 09:45 AM | $5,237.24 | Up $6.83 | $5,237.24 | $5,231.63 | 0 |
| 09:44 AM | $5,230.41 | Up $1.70 | $5,230.83 | $5,228.92 | 0 |
| 09:43 AM | $5,228.71 | Up $3.11 | $5,228.94 | $5,225.30 | 0 |
| 09:42 AM | $5,225.60 | Down $ -0.19 | $5,227.83 | $5,224.67 | 0 |
| 09:41 AM | $5,225.79 | Up $4.25 | $5,226.48 | $5,221.77 | 0 |
| 09:40 AM | $5,221.54 | Up $1.08 | $5,222.76 | $5,220.15 | 0 |
| 09:39 AM | $5,220.46 | Up $4.19 | $5,220.46 | $5,213.30 | 0 |
| 09:38 AM | $5,216.27 | Up $0.12 | $5,218.64 | $5,216.27 | 0 |
| 09:37 AM | $5,216.15 | Up $3.44 | $5,216.15 | $5,211.09 | 0 |
| 09:36 AM | $5,212.71 | Up $0.70 | $5,213.16 | $5,209.59 | 0 |
| 09:35 AM | $5,212.01 | Up $1.76 | $5,212.43 | $5,208.05 | 0 |
| 09:34 AM | $5,210.25 | Down $ -2.57 | $5,212.90 | $5,209.62 | 0 |
| 09:33 AM | $5,212.82 | Down $ -2.77 | $5,215.62 | $5,209.84 | 0 |
| 09:32 AM | $5,215.59 | Up $1.29 | $5,218.46 | $5,213.71 | 0 |
| 09:31 AM | $5,214.30 | Up $5.10 | $5,215.63 | $5,209.06 | 0 |
| 09:30 AM | $5,209.20 | Up $51.00 | $5,215.47 | $5,207.67 | 0 |
| Previous close | $5,158.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $5,164.38 | $5,101.63 | 0 |
| 17-04-2025 | $5,282.70 | $5,316.50 | $5,328.31 | $5,274.28 | 0 |
| 16-04-2025 | $5,275.70 | $5,325.52 | $5,334.19 | $5,220.79 | 0 |
| 15-04-2025 | $5,396.63 | $5,408.01 | $5,416.18 | $5,386.47 | 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 |
| 07-04-2025 | $5,062.25 | $4,975.94 | $5,120.57 | $4,975.89 | 0 |
| 04-04-2025 | $5,074.08 | $5,139.08 | $5,174.93 | $5,069.90 | 0 |
| 03-04-2025 | $5,396.52 | $5,454.84 | $5,463.69 | $5,390.83 | 0 |
| 02-04-2025 | $5,670.97 | $5,678.29 | $5,695.31 | $5,632.14 | 0 |
| 01-04-2025 | $5,633.07 | $5,628.92 | $5,636.72 | $5,583.22 | 0 |
| 31-03-2025 | $5,611.85 | $5,554.16 | $5,627.56 | $5,549.10 | 0 |
| 28-03-2025 | $5,580.94 | $5,586.71 | $5,591.25 | $5,572.56 | 0 |
| 27-03-2025 | $5,693.31 | $5,689.22 | $5,722.31 | $5,686.99 | 0 |
| 26-03-2025 | $5,712.20 | $5,716.43 | $5,724.16 | $5,694.41 | 0 |
| 25-03-2025 | $5,776.65 | $5,772.03 | $5,778.42 | $5,760.42 | 0 |
| 24-03-2025 | $5,767.57 | $5,754.18 | $5,775.14 | $5,743.69 | 0 |
| 21-03-2025 | $5,667.56 | $5,658.78 | $5,670.84 | $5,637.59 | 0 |
| 20-03-2025 | $5,662.89 | $5,664.34 | $5,677.39 | $5,643.84 | 0 |
| 19-03-2025 | $5,675.29 | $5,655.69 | $5,715.22 | $5,634.09 | 0 |
| 18-03-2025 | $5,614.66 | $5,614.76 | $5,627.69 | $5,601.15 | 0 |
| 17-03-2025 | $5,675.12 | $5,651.98 | $5,703.52 | $5,646.64 | 0 |
| 14-03-2025 | $5,638.94 | $5,626.99 | $5,645.27 | $5,609.68 | 0 |
| 13-03-2025 | $5,521.52 | $5,532.72 | $5,553.10 | $5,504.65 | 0 |
| 12-03-2025 | $5,599.30 | $5,599.73 | $5,626.91 | $5,586.68 | 0 |
| 11-03-2025 | $5,572.07 | $5,551.06 | $5,636.30 | $5,528.41 | 0 |
Graphs are not available, please refer to the detailed table