S&P 500 Index
Find a quote
S&P 500 Index
5,459.10 Up 0.00 (0.00 %)
Delayed : 2024/07/26 17:09:24
- Previous close $5,459.10
- Opening $5,433.67
- Price Ask $5,403.35
- Price Bid $5,403.35
- Size Bid N/A
- Size Ask N/A
- Today High $5,488.32
- Today Low $5,430.70
- 52 Weeks High $5,669.67
- 52 Weeks Low $4,103.78
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,459.10 | Down $ -1.18 | $5,459.70 | $5,459.10 | 0 |
| 03:59 PM | $5,460.28 | Up $5.53 | $5,461.46 | $5,455.17 | 0 |
| 03:58 PM | $5,454.75 | Up $1.27 | $5,455.06 | $5,451.26 | 0 |
| 03:57 PM | $5,453.48 | Up $2.56 | $5,453.99 | $5,450.76 | 0 |
| 03:56 PM | $5,450.92 | Up $2.94 | $5,451.75 | $5,448.05 | 0 |
| 03:55 PM | $5,447.98 | Up $0.06 | $5,448.29 | $5,444.76 | 0 |
| 03:54 PM | $5,447.92 | Down $ -2.76 | $5,450.71 | $5,447.57 | 0 |
| 03:53 PM | $5,450.68 | Down $ -2.77 | $5,454.57 | $5,450.31 | 0 |
| 03:52 PM | $5,453.45 | Up $0.91 | $5,456.72 | $5,451.69 | 0 |
| 03:51 PM | $5,452.54 | Down $ -4.63 | $5,457.23 | $5,452.54 | 0 |
| 03:50 PM | $5,457.17 | Down $ -4.09 | $5,464.78 | $5,457.17 | 0 |
| 03:49 PM | $5,461.26 | Up $0.06 | $5,463.64 | $5,460.78 | 0 |
| 03:48 PM | $5,461.20 | Down $ -0.29 | $5,461.44 | $5,458.81 | 0 |
| 03:47 PM | $5,461.49 | Up $2.07 | $5,461.87 | $5,459.37 | 0 |
| 03:46 PM | $5,459.42 | Down $ -0.73 | $5,460.14 | $5,458.62 | 0 |
| 03:45 PM | $5,460.15 | Down $ -1.07 | $5,460.79 | $5,458.04 | 0 |
| 03:44 PM | $5,461.22 | Up $6.36 | $5,461.22 | $5,455.33 | 0 |
| 03:43 PM | $5,454.86 | Up $2.15 | $5,454.86 | $5,451.84 | 0 |
| 03:42 PM | $5,452.71 | Down $ -5.04 | $5,457.57 | $5,452.07 | 0 |
| 03:41 PM | $5,457.75 | Up $0.77 | $5,458.57 | $5,456.22 | 0 |
| 03:40 PM | $5,456.98 | Up $5.40 | $5,456.98 | $5,452.06 | 0 |
| 03:39 PM | $5,451.58 | Up $1.21 | $5,452.16 | $5,450.47 | 0 |
| 03:38 PM | $5,450.37 | Down $ -1.54 | $5,452.19 | $5,449.30 | 0 |
| 03:37 PM | $5,451.91 | Up $0.94 | $5,452.10 | $5,449.90 | 0 |
| 03:36 PM | $5,450.97 | Down $ -0.87 | $5,451.64 | $5,450.30 | 0 |
| 03:35 PM | $5,451.84 | Up $3.05 | $5,451.84 | $5,447.41 | 0 |
| 03:34 PM | $5,448.79 | Down $ -3.11 | $5,451.72 | $5,446.97 | 0 |
| 03:33 PM | $5,451.90 | Down $ -1.51 | $5,453.28 | $5,450.56 | 0 |
| 03:32 PM | $5,453.41 | Down $ -1.93 | $5,455.54 | $5,451.94 | 0 |
| 03:31 PM | $5,455.34 | Down $ -3.29 | $5,458.94 | $5,454.88 | 0 |
| 03:30 PM | $5,458.63 | Down $ -5.84 | $5,464.13 | $5,457.87 | 0 |
| 03:29 PM | $5,464.47 | Down $ -0.51 | $5,465.11 | $5,464.03 | 0 |
| 03:28 PM | $5,464.98 | Down $ -0.81 | $5,466.66 | $5,464.80 | 0 |
| 03:27 PM | $5,465.79 | Down $ -0.16 | $5,467.03 | $5,464.79 | 0 |
| 03:26 PM | $5,465.95 | Up $3.68 | $5,466.02 | $5,462.43 | 0 |
| 03:25 PM | $5,462.27 | Up $1.01 | $5,462.28 | $5,460.95 | 0 |
| 03:24 PM | $5,461.26 | Up $2.26 | $5,461.31 | $5,458.93 | 0 |
| 03:23 PM | $5,459.00 | Up $0.99 | $5,459.16 | $5,457.24 | 0 |
| 03:22 PM | $5,458.01 | Down $ -0.27 | $5,458.63 | $5,457.50 | 0 |
| 03:21 PM | $5,458.28 | Up $0.79 | $5,458.34 | $5,456.96 | 0 |
| 03:20 PM | $5,457.49 | Up $2.53 | $5,457.63 | $5,454.25 | 0 |
| 03:19 PM | $5,454.96 | Down $ -0.31 | $5,455.31 | $5,453.92 | 0 |
| 03:18 PM | $5,455.27 | Up $1.76 | $5,455.29 | $5,451.63 | 0 |
| 03:17 PM | $5,453.51 | Down $ -0.55 | $5,455.06 | $5,453.39 | 0 |
| 03:16 PM | $5,454.06 | Down $ -1.70 | $5,457.27 | $5,453.44 | 0 |
| 03:15 PM | $5,455.76 | Down $ -0.62 | $5,456.65 | $5,452.96 | 0 |
| 03:14 PM | $5,456.38 | Down $ -2.71 | $5,459.35 | $5,456.38 | 0 |
| 03:13 PM | $5,459.09 | Up $1.61 | $5,459.19 | $5,457.27 | 0 |
| 03:12 PM | $5,457.48 | Up $1.78 | $5,457.48 | $5,455.57 | 0 |
| 03:11 PM | $5,455.70 | Up $1.28 | $5,457.25 | $5,454.34 | 0 |
| 03:10 PM | $5,454.42 | Down $ -0.61 | $5,455.02 | $5,452.98 | 0 |
| 03:09 PM | $5,455.03 | Up $0.63 | $5,455.03 | $5,454.31 | 0 |
| 03:08 PM | $5,454.40 | Up $2.54 | $5,454.42 | $5,451.74 | 0 |
| 03:07 PM | $5,451.86 | Up $1.79 | $5,451.86 | $5,449.40 | 0 |
| 03:06 PM | $5,450.07 | Up $1.05 | $5,450.07 | $5,447.70 | 0 |
| 03:05 PM | $5,449.02 | Down $ -1.17 | $5,450.38 | $5,448.53 | 0 |
| 03:04 PM | $5,450.19 | Down $ -0.69 | $5,451.92 | $5,450.14 | 0 |
| 03:03 PM | $5,450.88 | Up $0.67 | $5,451.79 | $5,450.12 | 0 |
| 03:02 PM | $5,450.21 | Down $ -2.00 | $5,452.03 | $5,449.70 | 0 |
| 03:01 PM | $5,452.21 | Up $0.66 | $5,452.21 | $5,450.50 | 0 |
| 03:00 PM | $5,451.55 | Down $ -1.59 | $5,452.75 | $5,450.34 | 0 |
| 02:59 PM | $5,453.14 | Down $ -0.17 | $5,454.69 | $5,453.05 | 0 |
| 02:58 PM | $5,453.31 | Down $ -1.69 | $5,455.05 | $5,452.32 | 0 |
| 02:57 PM | $5,455.00 | Down $ -0.26 | $5,455.89 | $5,454.79 | 0 |
| 02:56 PM | $5,455.26 | Up $1.48 | $5,456.11 | $5,453.82 | 0 |
| 02:55 PM | $5,453.78 | Up $0.35 | $5,453.78 | $5,452.81 | 0 |
| 02:54 PM | $5,453.43 | Down $ -0.64 | $5,454.61 | $5,453.17 | 0 |
| 02:53 PM | $5,454.07 | Down $ -2.72 | $5,456.70 | $5,454.07 | 0 |
| 02:52 PM | $5,456.79 | Down $ -2.34 | $5,459.51 | $5,456.55 | 0 |
| 02:51 PM | $5,459.13 | Down $ -0.63 | $5,460.31 | $5,459.13 | 0 |
| 02:50 PM | $5,459.76 | Up $0.19 | $5,459.93 | $5,458.47 | 0 |
| 02:49 PM | $5,459.57 | Up $1.93 | $5,459.69 | $5,457.12 | 0 |
| 02:48 PM | $5,457.64 | Up $0.11 | $5,458.88 | $5,457.11 | 0 |
| 02:47 PM | $5,457.53 | Down $ -0.24 | $5,457.84 | $5,456.19 | 0 |
| 02:46 PM | $5,457.77 | Down $ -1.86 | $5,460.14 | $5,457.17 | 0 |
| 02:45 PM | $5,459.63 | Down $ -1.04 | $5,461.15 | $5,459.43 | 0 |
| 02:44 PM | $5,460.67 | Up $1.55 | $5,460.81 | $5,458.44 | 0 |
| 02:43 PM | $5,459.12 | Up $4.44 | $5,459.12 | $5,454.83 | 0 |
| 02:42 PM | $5,454.68 | Down $ -1.25 | $5,456.16 | $5,451.88 | 0 |
| 02:41 PM | $5,455.93 | Down $ -6.95 | $5,462.81 | $5,454.75 | 0 |
| 02:40 PM | $5,462.88 | Down $ -1.78 | $5,465.14 | $5,462.88 | 0 |
| 02:39 PM | $5,464.66 | Up $1.63 | $5,464.75 | $5,463.01 | 0 |
| 02:38 PM | $5,463.03 | Down $ -0.81 | $5,464.22 | $5,462.50 | 0 |
| 02:37 PM | $5,463.84 | Down $ -0.59 | $5,464.78 | $5,463.57 | 0 |
| 02:36 PM | $5,464.43 | Down $ -0.43 | $5,465.63 | $5,464.06 | 0 |
| 02:35 PM | $5,464.86 | Up $0.86 | $5,465.85 | $5,464.00 | 0 |
| 02:34 PM | $5,464.00 | Up $3.16 | $5,464.00 | $5,460.45 | 0 |
| 02:33 PM | $5,460.84 | Down $ -1.53 | $5,462.86 | $5,460.84 | 0 |
| 02:32 PM | $5,462.37 | Down $ -1.86 | $5,463.83 | $5,462.36 | 0 |
| 02:31 PM | $5,464.23 | Up $1.77 | $5,464.23 | $5,462.66 | 0 |
| 02:30 PM | $5,462.46 | Up $0.26 | $5,462.84 | $5,461.41 | 0 |
| 02:29 PM | $5,462.20 | Down $ -2.69 | $5,465.04 | $5,462.19 | 0 |
| 02:28 PM | $5,464.89 | Down $ -2.05 | $5,467.14 | $5,463.74 | 0 |
| 02:27 PM | $5,466.94 | Up $0.50 | $5,467.00 | $5,464.75 | 0 |
| 02:26 PM | $5,466.44 | Up $0.17 | $5,467.32 | $5,466.35 | 0 |
| 02:25 PM | $5,466.27 | Up $0.94 | $5,466.27 | $5,464.90 | 0 |
| 02:24 PM | $5,465.33 | Up $1.18 | $5,465.54 | $5,463.85 | 0 |
| 02:23 PM | $5,464.15 | Down $ -0.26 | $5,464.48 | $5,463.68 | 0 |
| 02:22 PM | $5,464.41 | Up $2.40 | $5,464.43 | $5,461.98 | 0 |
| 02:21 PM | $5,462.01 | Down $ -0.89 | $5,463.83 | $5,461.29 | 0 |
| 02:20 PM | $5,462.90 | Up $0.31 | $5,463.67 | $5,462.07 | 0 |
| 02:19 PM | $5,462.59 | Down $ -3.73 | $5,467.22 | $5,462.59 | 0 |
| 02:18 PM | $5,466.32 | Down $ -2.64 | $5,468.99 | $5,465.85 | 0 |
| 02:17 PM | $5,468.96 | Down $ -1.21 | $5,470.31 | $5,468.93 | 0 |
| 02:16 PM | $5,470.17 | Up $0.04 | $5,470.46 | $5,469.79 | 0 |
| 02:15 PM | $5,470.13 | Up $2.19 | $5,470.44 | $5,468.17 | 0 |
| 02:14 PM | $5,467.94 | Down $ -2.19 | $5,470.40 | $5,467.90 | 0 |
| 02:13 PM | $5,470.13 | Down $ -0.84 | $5,471.55 | $5,470.13 | 0 |
| 02:12 PM | $5,470.97 | Up $0.46 | $5,471.10 | $5,470.37 | 0 |
| 02:11 PM | $5,470.51 | Up $0.95 | $5,471.17 | $5,469.32 | 0 |
| 02:10 PM | $5,469.56 | Up $0.73 | $5,470.01 | $5,468.19 | 0 |
| 02:09 PM | $5,468.83 | Up $0.25 | $5,469.13 | $5,468.22 | 0 |
| 02:08 PM | $5,468.58 | Down $ -0.17 | $5,469.14 | $5,468.01 | 0 |
| 02:07 PM | $5,468.75 | Up $2.28 | $5,468.75 | $5,466.47 | 0 |
| 02:06 PM | $5,466.47 | Up $1.13 | $5,466.62 | $5,464.53 | 0 |
| 02:05 PM | $5,465.34 | Down $ -1.17 | $5,466.60 | $5,464.26 | 0 |
| 02:04 PM | $5,466.51 | Down $ -3.16 | $5,469.84 | $5,466.51 | 0 |
| 02:03 PM | $5,469.67 | Up $1.13 | $5,469.78 | $5,468.35 | 0 |
| 02:02 PM | $5,468.54 | Up $1.23 | $5,469.14 | $5,467.37 | 0 |
| 02:01 PM | $5,467.31 | Up $0.86 | $5,467.60 | $5,465.50 | 0 |
| 02:00 PM | $5,466.45 | Down $ -0.20 | $5,466.73 | $5,465.54 | 0 |
| 01:59 PM | $5,466.65 | Up $0.91 | $5,466.85 | $5,465.67 | 0 |
| 01:58 PM | $5,465.74 | Down $ -0.52 | $5,467.48 | $5,465.39 | 0 |
| 01:57 PM | $5,466.26 | Up $0.42 | $5,466.62 | $5,465.29 | 0 |
| 01:56 PM | $5,465.84 | Up $1.61 | $5,465.86 | $5,463.79 | 0 |
| 01:55 PM | $5,464.23 | Down $ -2.56 | $5,466.65 | $5,464.21 | 0 |
| 01:54 PM | $5,466.79 | Up $2.47 | $5,466.89 | $5,464.32 | 0 |
| 01:53 PM | $5,464.32 | Up $2.97 | $5,465.46 | $5,461.48 | 0 |
| 01:52 PM | $5,461.35 | Up $1.33 | $5,461.39 | $5,460.11 | 0 |
| 01:51 PM | $5,460.02 | Down $ -3.36 | $5,464.74 | $5,460.02 | 0 |
| 01:50 PM | $5,463.38 | Up $0.57 | $5,463.52 | $5,462.13 | 0 |
| 01:49 PM | $5,462.81 | Down $ -1.68 | $5,464.71 | $5,461.24 | 0 |
| 01:48 PM | $5,464.49 | Down $ -1.43 | $5,467.83 | $5,464.49 | 0 |
| 01:47 PM | $5,465.92 | Down $ -2.55 | $5,469.99 | $5,465.92 | 0 |
| 01:46 PM | $5,468.47 | Up $2.00 | $5,468.47 | $5,466.05 | 0 |
| 01:45 PM | $5,466.47 | Up $3.99 | $5,466.80 | $5,462.00 | 0 |
| 01:44 PM | $5,462.48 | Up $1.24 | $5,462.78 | $5,461.08 | 0 |
| 01:43 PM | $5,461.24 | Up $0.60 | $5,461.33 | $5,459.46 | 0 |
| 01:42 PM | $5,460.64 | Down $ -0.64 | $5,461.24 | $5,458.01 | 0 |
| 01:41 PM | $5,461.28 | Down $ -0.64 | $5,463.30 | $5,460.98 | 0 |
| 01:40 PM | $5,461.92 | Up $1.78 | $5,462.86 | $5,460.06 | 0 |
| 01:39 PM | $5,460.14 | Down $ -1.71 | $5,462.45 | $5,459.01 | 0 |
| 01:38 PM | $5,461.85 | Down $ -3.43 | $5,464.97 | $5,460.60 | 0 |
| 01:37 PM | $5,465.28 | Down $ -1.00 | $5,466.28 | $5,463.78 | 0 |
| 01:36 PM | $5,466.28 | Down $ -1.19 | $5,469.84 | $5,464.65 | 0 |
| 01:35 PM | $5,467.47 | Down $ -8.73 | $5,475.63 | $5,467.47 | 0 |
| 01:34 PM | $5,476.20 | Down $ -8.78 | $5,484.59 | $5,475.85 | 0 |
| 01:33 PM | $5,484.98 | Down $ -1.94 | $5,487.00 | $5,484.82 | 0 |
| 01:32 PM | $5,486.92 | Down $ -0.23 | $5,487.43 | $5,486.06 | 0 |
| 01:31 PM | $5,487.15 | Down $ -0.12 | $5,487.27 | $5,485.69 | 0 |
| 01:30 PM | $5,487.27 | Down $ -0.02 | $5,487.76 | $5,486.27 | 0 |
| 01:29 PM | $5,487.29 | Down $ -0.80 | $5,488.32 | $5,487.29 | 0 |
| 01:28 PM | $5,488.09 | Up $2.49 | $5,488.09 | $5,485.31 | 0 |
| 01:27 PM | $5,485.60 | Up $1.26 | $5,485.66 | $5,484.36 | 0 |
| 01:26 PM | $5,484.34 | Up $0.10 | $5,484.34 | $5,483.57 | 0 |
| 01:25 PM | $5,484.24 | Up $0.93 | $5,484.24 | $5,483.44 | 0 |
| 01:24 PM | $5,483.31 | Up $0.49 | $5,484.15 | $5,482.89 | 0 |
| 01:23 PM | $5,482.82 | Down $ -0.18 | $5,483.67 | $5,482.63 | 0 |
| 01:22 PM | $5,483.00 | Down $ -0.26 | $5,483.47 | $5,482.72 | 0 |
| 01:21 PM | $5,483.26 | Up $0.93 | $5,483.40 | $5,482.54 | 0 |
| 01:20 PM | $5,482.33 | Down $ -0.93 | $5,483.69 | $5,482.20 | 0 |
| 01:19 PM | $5,483.26 | Down $ -0.14 | $5,483.48 | $5,482.46 | 0 |
| 01:18 PM | $5,483.40 | Down $ -0.03 | $5,484.23 | $5,483.10 | 0 |
| 01:17 PM | $5,483.43 | Down $ -0.16 | $5,483.45 | $5,482.25 | 0 |
| 01:16 PM | $5,483.59 | Up $1.19 | $5,484.19 | $5,482.62 | 0 |
| 01:15 PM | $5,482.40 | Up $0.92 | $5,483.55 | $5,481.45 | 0 |
| 01:14 PM | $5,481.48 | Down $ -2.20 | $5,483.26 | $5,481.47 | 0 |
| 01:13 PM | $5,483.68 | Up $0.70 | $5,484.17 | $5,482.95 | 0 |
| 01:12 PM | $5,482.98 | Up $1.48 | $5,482.98 | $5,481.38 | 0 |
| 01:11 PM | $5,481.50 | Down $ -0.34 | $5,482.25 | $5,481.06 | 0 |
| 01:10 PM | $5,481.84 | Up $1.79 | $5,481.96 | $5,480.05 | 0 |
| 01:09 PM | $5,480.05 | Down $ -1.11 | $5,481.69 | $5,479.88 | 0 |
| 01:08 PM | $5,481.16 | Down $ -0.06 | $5,481.38 | $5,480.42 | 0 |
| 01:07 PM | $5,481.22 | Down $ -2.16 | $5,483.92 | $5,481.04 | 0 |
| 01:06 PM | $5,483.38 | Down $ -1.37 | $5,484.77 | $5,482.64 | 0 |
| 01:05 PM | $5,484.75 | Up $0.59 | $5,484.91 | $5,483.76 | 0 |
| 01:04 PM | $5,484.16 | Up $2.03 | $5,484.16 | $5,481.76 | 0 |
| 01:03 PM | $5,482.13 | Up $0.18 | $5,483.03 | $5,480.87 | 0 |
| 01:02 PM | $5,481.95 | Down $ -2.40 | $5,484.30 | $5,481.23 | 0 |
| 01:01 PM | $5,484.35 | Down $ -1.30 | $5,485.62 | $5,484.27 | 0 |
| 01:00 PM | $5,485.65 | Up $1.84 | $5,485.75 | $5,483.79 | 0 |
| 12:59 PM | $5,483.81 | Down $ -1.15 | $5,485.03 | $5,483.68 | 0 |
| 12:58 PM | $5,484.96 | Up $1.81 | $5,485.04 | $5,483.05 | 0 |
| 12:57 PM | $5,483.15 | Up $0.56 | $5,483.15 | $5,481.76 | 0 |
| 12:56 PM | $5,482.59 | Up $0.85 | $5,483.25 | $5,481.47 | 0 |
| 12:55 PM | $5,481.74 | Down $ -0.57 | $5,482.50 | $5,481.39 | 0 |
| 12:54 PM | $5,482.31 | Down $ -0.48 | $5,484.00 | $5,482.29 | 0 |
| 12:53 PM | $5,482.79 | Up $0.90 | $5,482.82 | $5,481.78 | 0 |
| 12:52 PM | $5,481.89 | Up $0.50 | $5,482.06 | $5,481.10 | 0 |
| 12:51 PM | $5,481.39 | Up $1.64 | $5,481.54 | $5,480.01 | 0 |
| 12:50 PM | $5,479.75 | Up $0.74 | $5,480.25 | $5,478.42 | 0 |
| 12:49 PM | $5,479.01 | Up $0.68 | $5,479.46 | $5,477.37 | 0 |
| 12:48 PM | $5,478.33 | Down $ -3.84 | $5,482.23 | $5,478.33 | 0 |
| 12:47 PM | $5,482.17 | Up $2.23 | $5,482.17 | $5,479.96 | 0 |
| 12:46 PM | $5,479.94 | Down $ -0.80 | $5,480.85 | $5,478.91 | 0 |
| 12:45 PM | $5,480.74 | Up $0.33 | $5,481.27 | $5,480.34 | 0 |
| 12:44 PM | $5,480.41 | Down $ -0.09 | $5,480.94 | $5,479.73 | 0 |
| 12:43 PM | $5,480.50 | Up $2.60 | $5,480.50 | $5,477.81 | 0 |
| 12:42 PM | $5,477.90 | Up $2.34 | $5,477.90 | $5,474.91 | 0 |
| 12:41 PM | $5,475.56 | Up $0.15 | $5,476.02 | $5,474.72 | 0 |
| 12:40 PM | $5,475.41 | Up $1.03 | $5,475.51 | $5,474.18 | 0 |
| 12:39 PM | $5,474.38 | Up $1.83 | $5,474.38 | $5,472.47 | 0 |
| 12:38 PM | $5,472.55 | Up $0.27 | $5,472.99 | $5,471.10 | 0 |
| 12:37 PM | $5,472.28 | Up $1.42 | $5,472.28 | $5,470.36 | 0 |
| 12:36 PM | $5,470.86 | Down $ -1.73 | $5,474.04 | $5,470.68 | 0 |
| 12:35 PM | $5,472.59 | Down $ -1.42 | $5,474.14 | $5,470.91 | 0 |
| 12:34 PM | $5,474.01 | Down $ -2.15 | $5,476.35 | $5,474.01 | 0 |
| 12:33 PM | $5,476.16 | Down $ -0.51 | $5,477.11 | $5,475.54 | 0 |
| 12:32 PM | $5,476.67 | Up $0.65 | $5,476.75 | $5,475.85 | 0 |
| 12:31 PM | $5,476.02 | Up $0.60 | $5,476.11 | $5,474.69 | 0 |
| 12:30 PM | $5,475.42 | Up $2.98 | $5,475.68 | $5,472.99 | 0 |
| 12:29 PM | $5,472.44 | Down $ -2.91 | $5,475.31 | $5,472.44 | 0 |
| 12:28 PM | $5,475.35 | Up $2.79 | $5,475.39 | $5,472.73 | 0 |
| 12:27 PM | $5,472.56 | Down $ -1.07 | $5,473.71 | $5,472.14 | 0 |
| 12:26 PM | $5,473.63 | Up $1.54 | $5,473.66 | $5,472.04 | 0 |
| 12:25 PM | $5,472.09 | Up $1.90 | $5,472.31 | $5,470.30 | 0 |
| 12:24 PM | $5,470.19 | Up $1.06 | $5,470.33 | $5,468.43 | 0 |
| 12:23 PM | $5,469.13 | Up $0.07 | $5,469.36 | $5,468.27 | 0 |
| 12:22 PM | $5,469.06 | Down $ -0.92 | $5,470.31 | $5,468.95 | 0 |
| 12:21 PM | $5,469.98 | Down $ -0.46 | $5,471.69 | $5,469.97 | 0 |
| 12:20 PM | $5,470.44 | Up $0.63 | $5,470.51 | $5,468.33 | 0 |
| 12:19 PM | $5,469.81 | Down $ -0.27 | $5,471.11 | $5,469.69 | 0 |
| 12:18 PM | $5,470.08 | Up $1.40 | $5,470.08 | $5,468.24 | 0 |
| 12:17 PM | $5,468.68 | Down $ -0.41 | $5,470.13 | $5,468.68 | 0 |
| 12:16 PM | $5,469.09 | Down $ -1.36 | $5,470.71 | $5,468.55 | 0 |
| 12:15 PM | $5,470.45 | Up $1.15 | $5,471.37 | $5,469.29 | 0 |
| 12:14 PM | $5,469.30 | Up $1.28 | $5,469.41 | $5,468.11 | 0 |
| 12:13 PM | $5,468.02 | Down $ -3.11 | $5,471.18 | $5,467.85 | 0 |
| 12:12 PM | $5,471.13 | Down $ -1.21 | $5,472.66 | $5,470.93 | 0 |
| 12:11 PM | $5,472.34 | Down $ -2.69 | $5,475.28 | $5,470.54 | 0 |
| 12:10 PM | $5,475.03 | Down $ -0.30 | $5,476.49 | $5,475.03 | 0 |
| 12:09 PM | $5,475.33 | Up $0.79 | $5,475.35 | $5,473.98 | 0 |
| 12:08 PM | $5,474.54 | Up $1.67 | $5,474.58 | $5,472.92 | 0 |
| 12:07 PM | $5,472.87 | Down $ -0.83 | $5,473.82 | $5,472.19 | 0 |
| 12:06 PM | $5,473.70 | Up $2.40 | $5,474.16 | $5,471.33 | 0 |
| 12:05 PM | $5,471.30 | Up $0.68 | $5,471.34 | $5,469.93 | 0 |
| 12:04 PM | $5,470.62 | Up $0.17 | $5,470.85 | $5,470.29 | 0 |
| 12:03 PM | $5,470.45 | Up $1.15 | $5,470.74 | $5,469.41 | 0 |
| 12:02 PM | $5,469.30 | Up $2.93 | $5,469.52 | $5,466.34 | 0 |
| 12:01 PM | $5,466.37 | Up $1.27 | $5,466.48 | $5,464.35 | 0 |
| 12:00 PM | $5,465.10 | Up $0.17 | $5,466.79 | $5,464.99 | 0 |
| 11:59 AM | $5,464.93 | Up $0.32 | $5,465.82 | $5,464.32 | 0 |
| 11:58 AM | $5,464.61 | Up $2.90 | $5,464.65 | $5,461.19 | 0 |
| 11:57 AM | $5,461.71 | Down $ -0.02 | $5,461.77 | $5,460.81 | 0 |
| 11:56 AM | $5,461.73 | Down $ -0.44 | $5,462.35 | $5,460.12 | 0 |
| 11:55 AM | $5,462.17 | Up $1.16 | $5,462.35 | $5,460.49 | 0 |
| 11:54 AM | $5,461.01 | Down $ -0.62 | $5,461.90 | $5,460.37 | 0 |
| 11:53 AM | $5,461.63 | Up $1.14 | $5,461.63 | $5,460.48 | 0 |
| 11:52 AM | $5,460.49 | Down $ -0.88 | $5,461.84 | $5,459.40 | 0 |
| 11:51 AM | $5,461.37 | Down $ -0.84 | $5,462.36 | $5,460.95 | 0 |
| 11:50 AM | $5,462.21 | Up $1.06 | $5,462.51 | $5,461.06 | 0 |
| 11:49 AM | $5,461.15 | Up $2.20 | $5,461.19 | $5,458.38 | 0 |
| 11:48 AM | $5,458.95 | Up $0.63 | $5,459.96 | $5,458.65 | 0 |
| 11:47 AM | $5,458.32 | Up $1.50 | $5,458.32 | $5,456.45 | 0 |
| 11:46 AM | $5,456.82 | Down $ -0.90 | $5,458.09 | $5,456.15 | 0 |
| 11:45 AM | $5,457.72 | Up $0.98 | $5,458.03 | $5,456.21 | 0 |
| 11:44 AM | $5,456.74 | Up $1.59 | $5,456.79 | $5,455.16 | 0 |
| 11:43 AM | $5,455.15 | Up $0.67 | $5,455.30 | $5,453.70 | 0 |
| 11:42 AM | $5,454.48 | Up $1.45 | $5,454.50 | $5,451.54 | 0 |
| 11:41 AM | $5,453.03 | Down $ -0.68 | $5,454.36 | $5,453.03 | 0 |
| 11:40 AM | $5,453.71 | Down $ -0.29 | $5,455.48 | $5,453.28 | 0 |
| 11:39 AM | $5,454.00 | Up $1.93 | $5,454.00 | $5,452.05 | 0 |
| 11:38 AM | $5,452.07 | Up $0.39 | $5,452.87 | $5,451.32 | 0 |
| 11:37 AM | $5,451.68 | Up $3.92 | $5,451.77 | $5,448.01 | 0 |
| 11:36 AM | $5,447.76 | Up $0.81 | $5,447.76 | $5,446.35 | 0 |
| 11:35 AM | $5,446.95 | Down $ -1.60 | $5,448.26 | $5,446.17 | 0 |
| 11:34 AM | $5,448.55 | Down $ -3.21 | $5,452.12 | $5,448.55 | 0 |
| 11:33 AM | $5,451.76 | Down $ -0.80 | $5,452.84 | $5,451.76 | 0 |
| 11:32 AM | $5,452.56 | Up $0.23 | $5,452.78 | $5,450.95 | 0 |
| 11:31 AM | $5,452.33 | Up $2.24 | $5,452.97 | $5,450.24 | 0 |
| 11:30 AM | $5,450.09 | Up $1.64 | $5,451.15 | $5,448.42 | 0 |
| 11:29 AM | $5,448.45 | Down $ -0.38 | $5,449.01 | $5,448.27 | 0 |
| 11:28 AM | $5,448.83 | Down $ -0.31 | $5,450.09 | $5,447.14 | 0 |
| 11:27 AM | $5,449.14 | Up $0.52 | $5,449.14 | $5,445.99 | 0 |
| 11:26 AM | $5,448.62 | Down $ -2.51 | $5,450.95 | $5,447.85 | 0 |
| 11:25 AM | $5,451.13 | Up $0.37 | $5,452.64 | $5,450.74 | 0 |
| 11:24 AM | $5,450.76 | Up $0.29 | $5,451.26 | $5,450.25 | 0 |
| 11:23 AM | $5,450.47 | Up $0.81 | $5,451.24 | $5,449.18 | 0 |
| 11:22 AM | $5,449.66 | Up $2.57 | $5,449.66 | $5,446.69 | 0 |
| 11:21 AM | $5,447.09 | Down $ -1.34 | $5,447.98 | $5,446.63 | 0 |
| 11:20 AM | $5,448.43 | Up $1.82 | $5,448.45 | $5,445.39 | 0 |
| 11:19 AM | $5,446.61 | Up $0.02 | $5,447.34 | $5,445.90 | 0 |
| 11:18 AM | $5,446.59 | Down $ -0.95 | $5,448.58 | $5,446.54 | 0 |
| 11:17 AM | $5,447.54 | Up $1.70 | $5,448.68 | $5,445.96 | 0 |
| 11:16 AM | $5,445.84 | Down $ -1.15 | $5,448.55 | $5,445.37 | 0 |
| 11:15 AM | $5,446.99 | Down $ -4.26 | $5,451.22 | $5,446.41 | 0 |
| 11:14 AM | $5,451.25 | Up $0.57 | $5,451.99 | $5,450.71 | 0 |
| 11:13 AM | $5,450.68 | Up $2.78 | $5,451.01 | $5,448.22 | 0 |
| 11:12 AM | $5,447.90 | Down $ -3.22 | $5,452.94 | $5,447.90 | 0 |
| 11:11 AM | $5,451.12 | Down $ -1.03 | $5,452.93 | $5,450.60 | 0 |
| 11:10 AM | $5,452.15 | Down $ -1.09 | $5,454.09 | $5,451.70 | 0 |
| 11:09 AM | $5,453.24 | Down $ -2.44 | $5,456.67 | $5,453.24 | 0 |
| 11:08 AM | $5,455.68 | Up $1.20 | $5,455.95 | $5,454.02 | 0 |
| 11:07 AM | $5,454.48 | Up $0.65 | $5,454.90 | $5,451.63 | 0 |
| 11:06 AM | $5,453.83 | Down $ -1.23 | $5,455.56 | $5,453.83 | 0 |
| 11:05 AM | $5,455.06 | Up $2.09 | $5,455.51 | $5,452.99 | 0 |
| 11:04 AM | $5,452.97 | Down $ -0.84 | $5,454.13 | $5,452.83 | 0 |
| 11:03 AM | $5,453.81 | Down $ -0.60 | $5,454.35 | $5,451.84 | 0 |
| 11:02 AM | $5,454.41 | Up $0.63 | $5,454.77 | $5,453.74 | 0 |
| 11:01 AM | $5,453.78 | Up $2.45 | $5,454.47 | $5,450.80 | 0 |
| 11:00 AM | $5,451.33 | Up $0.94 | $5,451.49 | $5,449.22 | 0 |
| 10:59 AM | $5,450.39 | Up $1.64 | $5,450.86 | $5,447.91 | 0 |
| 10:58 AM | $5,448.75 | Up $4.33 | $5,448.95 | $5,444.38 | 0 |
| 10:57 AM | $5,444.42 | Up $3.53 | $5,445.54 | $5,440.80 | 0 |
| 10:56 AM | $5,440.89 | Down $ -1.67 | $5,443.47 | $5,440.89 | 0 |
| 10:55 AM | $5,442.56 | Up $0.64 | $5,443.50 | $5,440.88 | 0 |
| 10:54 AM | $5,441.92 | Down $ -0.22 | $5,443.76 | $5,441.48 | 0 |
| 10:53 AM | $5,442.14 | Up $2.29 | $5,442.19 | $5,439.52 | 0 |
| 10:52 AM | $5,439.85 | Down $ -1.37 | $5,441.36 | $5,438.87 | 0 |
| 10:51 AM | $5,441.22 | Down $ -0.35 | $5,443.38 | $5,440.73 | 0 |
| 10:50 AM | $5,441.57 | Down $ -0.60 | $5,442.44 | $5,439.38 | 0 |
| 10:49 AM | $5,442.17 | Down $ -0.23 | $5,444.93 | $5,442.04 | 0 |
| 10:48 AM | $5,442.40 | Down $ -0.10 | $5,444.56 | $5,441.97 | 0 |
| 10:47 AM | $5,442.50 | Up $2.59 | $5,442.59 | $5,438.63 | 0 |
| 10:46 AM | $5,439.91 | Down $ -1.34 | $5,441.72 | $5,439.28 | 0 |
| 10:45 AM | $5,441.25 | Up $0.02 | $5,442.17 | $5,439.92 | 0 |
| 10:44 AM | $5,441.23 | Down $ -5.90 | $5,447.12 | $5,441.23 | 0 |
| 10:43 AM | $5,447.13 | Up $2.72 | $5,447.18 | $5,443.64 | 0 |
| 10:42 AM | $5,444.41 | Up $3.37 | $5,444.58 | $5,441.08 | 0 |
| 10:41 AM | $5,441.04 | Up $1.55 | $5,442.15 | $5,439.44 | 0 |
| 10:40 AM | $5,439.49 | Up $1.96 | $5,440.34 | $5,436.54 | 0 |
| 10:39 AM | $5,437.53 | Down $ -0.92 | $5,439.06 | $5,437.10 | 0 |
| 10:38 AM | $5,438.45 | Up $1.25 | $5,438.45 | $5,435.27 | 0 |
| 10:37 AM | $5,437.20 | Down $ -0.79 | $5,440.14 | $5,437.20 | 0 |
| 10:36 AM | $5,437.99 | Up $0.28 | $5,439.41 | $5,437.33 | 0 |
| 10:35 AM | $5,437.71 | Up $2.55 | $5,437.71 | $5,433.78 | 0 |
| 10:34 AM | $5,435.16 | Down $ -2.99 | $5,439.46 | $5,435.16 | 0 |
| 10:33 AM | $5,438.15 | Down $ -0.82 | $5,440.22 | $5,436.62 | 0 |
| 10:32 AM | $5,438.97 | Down $ -3.56 | $5,442.83 | $5,438.60 | 0 |
| 10:31 AM | $5,442.53 | Down $ -4.42 | $5,447.49 | $5,442.52 | 0 |
| 10:30 AM | $5,446.95 | Down $ -6.86 | $5,455.12 | $5,446.95 | 0 |
| 10:29 AM | $5,453.81 | Down $ -8.31 | $5,462.34 | $5,453.81 | 0 |
| 10:28 AM | $5,462.12 | Up $2.64 | $5,462.96 | $5,459.37 | 0 |
| 10:27 AM | $5,459.48 | Down $ -0.71 | $5,461.45 | $5,459.34 | 0 |
| 10:26 AM | $5,460.19 | Up $6.03 | $5,460.19 | $5,453.99 | 0 |
| 10:25 AM | $5,454.16 | Up $0.80 | $5,455.01 | $5,453.22 | 0 |
| 10:24 AM | $5,453.36 | Up $4.28 | $5,454.30 | $5,449.35 | 0 |
| 10:23 AM | $5,449.08 | Up $3.94 | $5,449.69 | $5,445.10 | 0 |
| 10:22 AM | $5,445.14 | Up $0.57 | $5,447.55 | $5,443.95 | 0 |
| 10:21 AM | $5,444.57 | Down $ -2.92 | $5,447.86 | $5,444.33 | 0 |
| 10:20 AM | $5,447.49 | Up $4.59 | $5,447.61 | $5,442.89 | 0 |
| 10:19 AM | $5,442.90 | Up $1.62 | $5,442.93 | $5,440.51 | 0 |
| 10:18 AM | $5,441.28 | Down $ -3.55 | $5,444.94 | $5,441.17 | 0 |
| 10:17 AM | $5,444.83 | Down $ -1.94 | $5,448.17 | $5,444.56 | 0 |
| 10:16 AM | $5,446.77 | Up $2.25 | $5,446.97 | $5,444.21 | 0 |
| 10:15 AM | $5,444.52 | Up $1.49 | $5,445.82 | $5,442.28 | 0 |
| 10:14 AM | $5,443.03 | Down $ -4.02 | $5,447.08 | $5,442.14 | 0 |
| 10:13 AM | $5,447.05 | Down $ -1.92 | $5,449.32 | $5,446.03 | 0 |
| 10:12 AM | $5,448.97 | Up $1.21 | $5,449.16 | $5,447.14 | 0 |
| 10:11 AM | $5,447.76 | Up $2.24 | $5,448.04 | $5,445.46 | 0 |
| 10:10 AM | $5,445.52 | Up $6.43 | $5,445.52 | $5,438.69 | 0 |
| 10:09 AM | $5,439.09 | Down $ -1.48 | $5,442.02 | $5,438.97 | 0 |
| 10:08 AM | $5,440.57 | Down $ -2.44 | $5,443.74 | $5,438.08 | 0 |
| 10:07 AM | $5,443.01 | Down $ -1.83 | $5,448.06 | $5,442.94 | 0 |
| 10:06 AM | $5,444.84 | Down $ -2.23 | $5,446.73 | $5,442.36 | 0 |
| 10:05 AM | $5,447.07 | Down $ -3.37 | $5,451.28 | $5,445.92 | 0 |
| 10:04 AM | $5,450.44 | Down $ -3.97 | $5,454.42 | $5,450.31 | 0 |
| 10:03 AM | $5,454.41 | Down $ -0.44 | $5,456.29 | $5,453.55 | 0 |
| 10:02 AM | $5,454.85 | Up $1.93 | $5,456.67 | $5,453.28 | 0 |
| 10:01 AM | $5,452.92 | Up $1.56 | $5,455.26 | $5,451.09 | 0 |
| 10:00 AM | $5,451.36 | Up $4.91 | $5,451.36 | $5,442.66 | 0 |
| 09:59 AM | $5,446.45 | Up $0.92 | $5,447.45 | $5,444.92 | 0 |
| 09:58 AM | $5,445.53 | Up $0.84 | $5,446.18 | $5,443.99 | 0 |
| 09:57 AM | $5,444.69 | Up $2.48 | $5,446.50 | $5,442.28 | 0 |
| 09:56 AM | $5,442.21 | Up $0.08 | $5,444.61 | $5,442.04 | 0 |
| 09:55 AM | $5,442.13 | Up $2.41 | $5,442.41 | $5,439.51 | 0 |
| 09:54 AM | $5,439.72 | Down $ -0.88 | $5,440.57 | $5,438.61 | 0 |
| 09:53 AM | $5,440.60 | Down $ -4.04 | $5,445.22 | $5,440.33 | 0 |
| 09:52 AM | $5,444.64 | Up $2.54 | $5,445.69 | $5,442.75 | 0 |
| 09:51 AM | $5,442.10 | Up $0.47 | $5,443.34 | $5,439.84 | 0 |
| 09:50 AM | $5,441.63 | Up $1.46 | $5,443.37 | $5,440.05 | 0 |
| 09:49 AM | $5,440.17 | Down $ -2.70 | $5,443.90 | $5,439.73 | 0 |
| 09:48 AM | $5,442.87 | Up $1.03 | $5,443.17 | $5,440.29 | 0 |
| 09:47 AM | $5,441.84 | Down $ -3.21 | $5,446.07 | $5,441.29 | 0 |
| 09:46 AM | $5,445.05 | Down $ -2.76 | $5,449.22 | $5,444.97 | 0 |
| 09:45 AM | $5,447.81 | Up $0.66 | $5,448.11 | $5,445.38 | 0 |
| 09:44 AM | $5,447.15 | Up $4.42 | $5,447.44 | $5,443.76 | 0 |
| 09:43 AM | $5,442.73 | Up $4.81 | $5,442.73 | $5,437.18 | 0 |
| 09:42 AM | $5,437.92 | Down $ -2.71 | $5,440.63 | $5,436.85 | 0 |
| 09:41 AM | $5,440.63 | Down $ -0.94 | $5,442.49 | $5,440.18 | 0 |
| 09:40 AM | $5,441.57 | Down $ -4.68 | $5,448.44 | $5,441.57 | 0 |
| 09:39 AM | $5,446.25 | Up $1.12 | $5,447.25 | $5,444.71 | 0 |
| 09:38 AM | $5,445.13 | Up $1.77 | $5,446.29 | $5,443.44 | 0 |
| 09:37 AM | $5,443.36 | Up $2.19 | $5,446.56 | $5,441.30 | 0 |
| 09:36 AM | $5,441.17 | Up $1.22 | $5,441.41 | $5,437.84 | 0 |
| 09:35 AM | $5,439.95 | Up $3.17 | $5,441.82 | $5,436.60 | 0 |
| 09:34 AM | $5,436.78 | Down $ -1.09 | $5,438.42 | $5,435.45 | 0 |
| 09:33 AM | $5,437.87 | Down $ -1.27 | $5,440.33 | $5,437.31 | 0 |
| 09:32 AM | $5,439.14 | Up $7.25 | $5,439.32 | $5,432.10 | 0 |
| 09:31 AM | $5,431.89 | Down $ -2.21 | $5,434.81 | $5,430.70 | 0 |
| 09:30 AM | $5,434.10 | Up $34.88 | $5,436.89 | $5,432.27 | 0 |
| Previous close | $5,399.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $5,459.10 | $5,483.98 | $5,488.32 | $5,444.76 | 0 |
| 25-07-2024 | $5,399.22 | $5,478.90 | $5,491.59 | $5,397.66 | 0 |
| 24-07-2024 | $5,427.13 | $5,455.41 | $5,467.06 | $5,419.98 | 0 |
| 23-07-2024 | $5,555.74 | $5,563.95 | $5,573.16 | $5,550.90 | 0 |
| 22-07-2024 | $5,564.41 | $5,552.86 | $5,570.36 | $5,552.86 | 0 |
| 19-07-2024 | $5,505.00 | $5,511.43 | $5,522.01 | $5,497.04 | 0 |
| 18-07-2024 | $5,544.59 | $5,560.70 | $5,567.77 | $5,522.81 | 0 |
| 17-07-2024 | $5,588.27 | $5,596.92 | $5,601.26 | $5,584.81 | 0 |
| 16-07-2024 | $5,667.20 | $5,653.39 | $5,669.67 | $5,643.96 | 0 |
| 15-07-2024 | $5,631.22 | $5,644.06 | $5,644.16 | $5,614.75 | 0 |
| 12-07-2024 | $5,615.35 | $5,635.50 | $5,655.56 | $5,609.71 | 0 |
| 11-07-2024 | $5,584.54 | $5,582.76 | $5,593.99 | $5,576.53 | 0 |
| 10-07-2024 | $5,633.91 | $5,612.37 | $5,635.39 | $5,611.05 | 0 |
| 09-07-2024 | $5,576.98 | $5,586.24 | $5,590.75 | $5,574.57 | 0 |
| 08-07-2024 | $5,572.85 | $5,567.72 | $5,575.08 | $5,562.58 | 0 |
| 05-07-2024 | $5,567.19 | $5,554.86 | $5,570.33 | $5,552.69 | 0 |
| 03-07-2024 | $5,537.02 | $5,535.61 | $5,537.02 | $5,535.61 | 0 |
| 02-07-2024 | $5,509.01 | $5,480.51 | $5,509.69 | $5,479.62 | 0 |
| 01-07-2024 | $5,475.09 | $5,470.48 | $5,479.12 | $5,459.58 | 0 |
| 28-06-2024 | $5,460.48 | $5,483.60 | $5,490.27 | $5,451.12 | 0 |
| 27-06-2024 | $5,482.87 | $5,477.91 | $5,485.56 | $5,467.54 | 0 |
| 26-06-2024 | $5,477.90 | $5,468.54 | $5,483.14 | $5,461.78 | 0 |
| 25-06-2024 | $5,469.30 | $5,450.55 | $5,472.88 | $5,446.56 | 0 |
| 24-06-2024 | $5,447.87 | $5,471.86 | $5,474.01 | $5,447.59 | 0 |
| 21-06-2024 | $5,464.62 | $5,467.21 | $5,473.01 | $5,457.18 | 0 |
| 20-06-2024 | $5,473.17 | $5,476.74 | $5,485.73 | $5,455.56 | 0 |
| 18-06-2024 | $5,487.03 | $5,483.73 | $5,490.38 | $5,476.17 | 0 |
| 17-06-2024 | $5,473.23 | $5,458.93 | $5,488.50 | $5,458.93 | 0 |
| 14-06-2024 | $5,431.60 | $5,423.09 | $5,432.39 | $5,417.42 | 0 |
| 13-06-2024 | $5,433.74 | $5,413.70 | $5,439.38 | $5,412.71 | 0 |
Graphs are not available, please refer to the detailed table