S&P 500 Index
Find a quote
S&P 500 Index
3,169.94 Up 0.00 (0.00 %)
Delayed : 2020/07/08 16:58:56
- Previous close $3,169.94
- Opening $3,153.07
- Price Ask $3,145.94
- Price Bid $3,145.94
- Size Bid N/A
- Size Ask N/A
- Today High $3,171.80
- Today Low $3,136.53
- 52 Weeks High $3,393.52
- 52 Weeks Low $2,192.07
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3,170.04 | Down $ -0.24 | $3,170.25 | $3,170.04 | 0 |
| 03:59 PM | $3,170.28 | Up $0.64 | $3,170.38 | $3,168.18 | 0 |
| 03:58 PM | $3,169.64 | Up $1.16 | $3,169.71 | $3,168.54 | 0 |
| 03:57 PM | $3,168.48 | Up $0.96 | $3,169.00 | $3,166.99 | 0 |
| 03:56 PM | $3,167.52 | Down $ -0.15 | $3,168.48 | $3,167.40 | 0 |
| 03:55 PM | $3,167.67 | Down $ -1.67 | $3,169.65 | $3,167.67 | 0 |
| 03:54 PM | $3,169.34 | Up $3.20 | $3,169.34 | $3,165.96 | 0 |
| 03:53 PM | $3,166.14 | Up $2.08 | $3,166.86 | $3,164.04 | 0 |
| 03:52 PM | $3,164.06 | Down $ -0.20 | $3,164.85 | $3,163.84 | 0 |
| 03:51 PM | $3,164.26 | Up $2.31 | $3,164.31 | $3,162.00 | 0 |
| 03:50 PM | $3,161.95 | Down $ -2.21 | $3,165.92 | $3,161.38 | 0 |
| 03:49 PM | $3,164.16 | Down $ -2.12 | $3,166.28 | $3,164.16 | 0 |
| 03:48 PM | $3,166.28 | Up $0.74 | $3,166.28 | $3,165.52 | 0 |
| 03:47 PM | $3,165.54 | Down $ -0.61 | $3,166.08 | $3,165.11 | 0 |
| 03:46 PM | $3,166.15 | Up $1.98 | $3,166.57 | $3,164.23 | 0 |
| 03:45 PM | $3,164.17 | Down $ -0.58 | $3,165.37 | $3,163.63 | 0 |
| 03:44 PM | $3,164.75 | Down $ -0.14 | $3,165.36 | $3,163.87 | 0 |
| 03:43 PM | $3,164.89 | Down $ -0.24 | $3,165.39 | $3,164.38 | 0 |
| 03:42 PM | $3,165.13 | Up $0.15 | $3,165.36 | $3,164.83 | 0 |
| 03:41 PM | $3,164.98 | Down $ -0.17 | $3,165.81 | $3,164.66 | 0 |
| 03:40 PM | $3,165.15 | Up $0.99 | $3,165.17 | $3,164.05 | 0 |
| 03:39 PM | $3,164.16 | Down $ -0.52 | $3,164.54 | $3,163.25 | 0 |
| 03:38 PM | $3,164.68 | Down $ -0.58 | $3,166.78 | $3,164.68 | 0 |
| 03:37 PM | $3,165.26 | Down $ -1.98 | $3,169.73 | $3,165.26 | 0 |
| 03:36 PM | $3,167.24 | Down $ -0.49 | $3,167.71 | $3,165.60 | 0 |
| 03:35 PM | $3,167.73 | Up $0.62 | $3,167.80 | $3,166.79 | 0 |
| 03:34 PM | $3,167.11 | Down $ -0.55 | $3,167.67 | $3,167.01 | 0 |
| 03:33 PM | $3,167.66 | Up $0.48 | $3,167.76 | $3,166.81 | 0 |
| 03:32 PM | $3,167.18 | Up $1.06 | $3,167.43 | $3,166.10 | 0 |
| 03:31 PM | $3,166.12 | Down $ -0.88 | $3,166.84 | $3,165.61 | 0 |
| 03:30 PM | $3,167.00 | Up $1.96 | $3,167.71 | $3,164.89 | 0 |
| 03:29 PM | $3,165.04 | Down $ -1.01 | $3,165.99 | $3,164.87 | 0 |
| 03:28 PM | $3,166.05 | Down $ -0.46 | $3,166.48 | $3,165.66 | 0 |
| 03:27 PM | $3,166.51 | Down $ -1.45 | $3,168.15 | $3,165.92 | 0 |
| 03:26 PM | $3,167.96 | Down $ -0.02 | $3,168.24 | $3,167.54 | 0 |
| 03:25 PM | $3,167.98 | Up $0.29 | $3,168.57 | $3,167.03 | 0 |
| 03:24 PM | $3,167.69 | Up $2.26 | $3,168.02 | $3,165.43 | 0 |
| 03:23 PM | $3,165.43 | Up $0.95 | $3,165.43 | $3,164.18 | 0 |
| 03:22 PM | $3,164.48 | Down $ -0.89 | $3,165.42 | $3,163.49 | 0 |
| 03:21 PM | $3,165.37 | Up $1.58 | $3,165.39 | $3,164.18 | 0 |
| 03:20 PM | $3,163.79 | Up $0.68 | $3,163.79 | $3,162.96 | 0 |
| 03:19 PM | $3,163.11 | Up $0.45 | $3,163.16 | $3,162.34 | 0 |
| 03:18 PM | $3,162.66 | Up $0.03 | $3,162.66 | $3,161.86 | 0 |
| 03:17 PM | $3,162.63 | Down $ -0.21 | $3,163.17 | $3,162.57 | 0 |
| 03:16 PM | $3,162.84 | Down $ -0.76 | $3,163.34 | $3,162.84 | 0 |
| 03:15 PM | $3,163.60 | Down $ -0.08 | $3,163.87 | $3,162.97 | 0 |
| 03:14 PM | $3,163.68 | Up $1.19 | $3,163.69 | $3,162.39 | 0 |
| 03:13 PM | $3,162.49 | Up $0.49 | $3,163.14 | $3,161.93 | 0 |
| 03:12 PM | $3,162.00 | Down $ -0.65 | $3,162.97 | $3,161.99 | 0 |
| 03:11 PM | $3,162.65 | Up $0.43 | $3,162.65 | $3,162.04 | 0 |
| 03:10 PM | $3,162.22 | Up $2.91 | $3,162.22 | $3,159.21 | 0 |
| 03:09 PM | $3,159.31 | Up $0.54 | $3,159.31 | $3,158.66 | 0 |
| 03:08 PM | $3,158.77 | Up $0.78 | $3,158.92 | $3,157.47 | 0 |
| 03:07 PM | $3,157.99 | Down $ -0.57 | $3,158.55 | $3,157.41 | 0 |
| 03:06 PM | $3,158.56 | Down $ -0.77 | $3,159.41 | $3,157.75 | 0 |
| 03:05 PM | $3,159.33 | Up $2.88 | $3,159.36 | $3,156.03 | 0 |
| 03:04 PM | $3,156.45 | Up $0.94 | $3,156.45 | $3,155.49 | 0 |
| 03:03 PM | $3,155.51 | Up $0.17 | $3,155.60 | $3,155.16 | 0 |
| 03:02 PM | $3,155.34 | Down $ -0.35 | $3,155.83 | $3,154.99 | 0 |
| 03:01 PM | $3,155.69 | Down $ -1.35 | $3,157.03 | $3,155.69 | 0 |
| 03:00 PM | $3,157.04 | Up $1.76 | $3,157.16 | $3,155.28 | 0 |
| 02:59 PM | $3,155.28 | Up $1.96 | $3,155.88 | $3,153.35 | 0 |
| 02:58 PM | $3,153.32 | Up $1.80 | $3,153.36 | $3,151.27 | 0 |
| 02:57 PM | $3,151.52 | Down $ -0.26 | $3,151.77 | $3,151.04 | 0 |
| 02:56 PM | $3,151.78 | Up $2.06 | $3,151.78 | $3,149.55 | 0 |
| 02:55 PM | $3,149.72 | Up $1.24 | $3,150.05 | $3,148.53 | 0 |
| 02:54 PM | $3,148.48 | Down $ -1.98 | $3,150.46 | $3,148.27 | 0 |
| 02:53 PM | $3,150.46 | Down $ -0.76 | $3,151.28 | $3,150.46 | 0 |
| 02:52 PM | $3,151.22 | Down $ -0.30 | $3,151.75 | $3,150.85 | 0 |
| 02:51 PM | $3,151.52 | Up $0.28 | $3,152.05 | $3,151.21 | 0 |
| 02:50 PM | $3,151.24 | Up $1.69 | $3,151.48 | $3,149.79 | 0 |
| 02:49 PM | $3,149.55 | Up $1.05 | $3,149.55 | $3,147.92 | 0 |
| 02:48 PM | $3,148.50 | Down $ -0.76 | $3,149.79 | $3,148.50 | 0 |
| 02:47 PM | $3,149.26 | Down $ -0.49 | $3,150.30 | $3,149.23 | 0 |
| 02:46 PM | $3,149.75 | Up $0.94 | $3,149.93 | $3,148.91 | 0 |
| 02:45 PM | $3,148.81 | Up $0.59 | $3,148.82 | $3,148.20 | 0 |
| 02:44 PM | $3,148.22 | Down $ -0.20 | $3,148.62 | $3,147.96 | 0 |
| 02:43 PM | $3,148.42 | Down $ -0.09 | $3,148.86 | $3,148.11 | 0 |
| 02:42 PM | $3,148.51 | Up $0.05 | $3,149.47 | $3,148.44 | 0 |
| 02:41 PM | $3,148.46 | Down $ -0.31 | $3,148.80 | $3,147.95 | 0 |
| 02:40 PM | $3,148.77 | Down $ -3.60 | $3,152.88 | $3,148.73 | 0 |
| 02:39 PM | $3,152.37 | Up $0.95 | $3,152.38 | $3,151.34 | 0 |
| 02:38 PM | $3,151.42 | Down $ -0.19 | $3,151.58 | $3,151.05 | 0 |
| 02:37 PM | $3,151.61 | Down $ -0.50 | $3,152.09 | $3,151.03 | 0 |
| 02:36 PM | $3,152.11 | Up $0.69 | $3,152.14 | $3,151.06 | 0 |
| 02:35 PM | $3,151.42 | Down $ -0.09 | $3,151.45 | $3,150.00 | 0 |
| 02:34 PM | $3,151.51 | Down $ -0.62 | $3,152.80 | $3,151.51 | 0 |
| 02:33 PM | $3,152.13 | Down $ -0.05 | $3,152.48 | $3,151.96 | 0 |
| 02:32 PM | $3,152.18 | Up $0.78 | $3,152.18 | $3,151.39 | 0 |
| 02:31 PM | $3,151.40 | Down $ -1.86 | $3,153.25 | $3,151.23 | 0 |
| 02:30 PM | $3,153.26 | Down $ -0.12 | $3,153.49 | $3,152.63 | 0 |
| 02:29 PM | $3,153.38 | Up $0.90 | $3,153.57 | $3,152.49 | 0 |
| 02:28 PM | $3,152.48 | Down $ -0.23 | $3,153.06 | $3,152.32 | 0 |
| 02:27 PM | $3,152.71 | Down $ -0.41 | $3,153.39 | $3,152.71 | 0 |
| 02:26 PM | $3,153.12 | Up $0.55 | $3,153.18 | $3,152.42 | 0 |
| 02:25 PM | $3,152.57 | Down $ -0.74 | $3,153.39 | $3,152.44 | 0 |
| 02:24 PM | $3,153.31 | Down $ -1.68 | $3,154.94 | $3,153.08 | 0 |
| 02:23 PM | $3,154.99 | Up $2.21 | $3,155.45 | $3,152.74 | 0 |
| 02:22 PM | $3,152.78 | Up $1.83 | $3,152.78 | $3,150.50 | 0 |
| 02:21 PM | $3,150.95 | Up $0.40 | $3,151.76 | $3,150.54 | 0 |
| 02:20 PM | $3,150.55 | Down $ -0.97 | $3,151.52 | $3,150.17 | 0 |
| 02:19 PM | $3,151.52 | Up $1.02 | $3,151.52 | $3,150.40 | 0 |
| 02:18 PM | $3,150.50 | Down $ -0.42 | $3,150.98 | $3,150.19 | 0 |
| 02:17 PM | $3,150.92 | Down $ -0.25 | $3,151.19 | $3,150.42 | 0 |
| 02:16 PM | $3,151.17 | Down $ -0.04 | $3,151.35 | $3,151.00 | 0 |
| 02:15 PM | $3,151.21 | Up $1.47 | $3,151.21 | $3,149.67 | 0 |
| 02:14 PM | $3,149.74 | Down $ -0.11 | $3,149.88 | $3,148.87 | 0 |
| 02:13 PM | $3,149.85 | Up $0.01 | $3,150.56 | $3,149.85 | 0 |
| 02:12 PM | $3,149.84 | Down $ -0.09 | $3,150.65 | $3,149.65 | 0 |
| 02:11 PM | $3,149.93 | Up $0.71 | $3,150.05 | $3,149.16 | 0 |
| 02:10 PM | $3,149.22 | Up $1.06 | $3,149.24 | $3,147.08 | 0 |
| 02:09 PM | $3,148.16 | Up $0.81 | $3,148.44 | $3,147.43 | 0 |
| 02:08 PM | $3,147.35 | Down $ -0.74 | $3,148.04 | $3,146.69 | 0 |
| 02:07 PM | $3,148.09 | Up $0.36 | $3,148.38 | $3,147.76 | 0 |
| 02:06 PM | $3,147.73 | Up $1.50 | $3,147.73 | $3,145.95 | 0 |
| 02:05 PM | $3,146.23 | Down $ -0.11 | $3,148.09 | $3,146.23 | 0 |
| 02:04 PM | $3,146.34 | Down $ -4.21 | $3,150.54 | $3,146.21 | 0 |
| 02:03 PM | $3,150.55 | Down $ -2.15 | $3,152.76 | $3,150.34 | 0 |
| 02:02 PM | $3,152.70 | Up $1.75 | $3,152.70 | $3,150.96 | 0 |
| 02:01 PM | $3,150.95 | Up $2.33 | $3,151.01 | $3,148.44 | 0 |
| 02:00 PM | $3,148.62 | Up $0.66 | $3,148.81 | $3,146.71 | 0 |
| 01:59 PM | $3,147.96 | Down $ -1.45 | $3,149.15 | $3,147.41 | 0 |
| 01:58 PM | $3,149.41 | Down $ -0.68 | $3,150.30 | $3,149.41 | 0 |
| 01:57 PM | $3,150.09 | Up $1.50 | $3,150.15 | $3,148.60 | 0 |
| 01:56 PM | $3,148.59 | Up $1.88 | $3,148.59 | $3,146.63 | 0 |
| 01:55 PM | $3,146.71 | Down $ -2.18 | $3,149.72 | $3,146.71 | 0 |
| 01:54 PM | $3,148.89 | Down $ -2.76 | $3,151.61 | $3,148.89 | 0 |
| 01:53 PM | $3,151.65 | Down $ -0.26 | $3,152.50 | $3,151.37 | 0 |
| 01:52 PM | $3,151.91 | Up $0.31 | $3,152.37 | $3,151.57 | 0 |
| 01:51 PM | $3,151.60 | Up $0.23 | $3,151.72 | $3,151.31 | 0 |
| 01:50 PM | $3,151.37 | Down $ -0.21 | $3,151.62 | $3,150.98 | 0 |
| 01:49 PM | $3,151.58 | Down $ -0.41 | $3,152.62 | $3,151.52 | 0 |
| 01:48 PM | $3,151.99 | Up $1.87 | $3,151.99 | $3,150.08 | 0 |
| 01:47 PM | $3,150.12 | Down $ -0.76 | $3,151.00 | $3,150.04 | 0 |
| 01:46 PM | $3,150.88 | Down $ -0.80 | $3,151.73 | $3,150.88 | 0 |
| 01:45 PM | $3,151.68 | Up $0.02 | $3,151.85 | $3,151.26 | 0 |
| 01:44 PM | $3,151.66 | Down $ -1.07 | $3,152.80 | $3,151.62 | 0 |
| 01:43 PM | $3,152.73 | Up $0.37 | $3,152.79 | $3,152.28 | 0 |
| 01:42 PM | $3,152.36 | Down $ -0.20 | $3,152.84 | $3,152.08 | 0 |
| 01:41 PM | $3,152.56 | Up $0.33 | $3,152.80 | $3,152.08 | 0 |
| 01:40 PM | $3,152.23 | Down $ -0.80 | $3,153.26 | $3,152.13 | 0 |
| 01:39 PM | $3,153.03 | Up $0.42 | $3,153.11 | $3,152.60 | 0 |
| 01:38 PM | $3,152.61 | Up $0.24 | $3,152.68 | $3,151.95 | 0 |
| 01:37 PM | $3,152.37 | Down $ -0.61 | $3,153.17 | $3,152.06 | 0 |
| 01:36 PM | $3,152.98 | Up $1.07 | $3,152.99 | $3,151.94 | 0 |
| 01:35 PM | $3,151.91 | Up $0.10 | $3,152.01 | $3,151.58 | 0 |
| 01:34 PM | $3,151.81 | Up $0.91 | $3,151.95 | $3,150.62 | 0 |
| 01:33 PM | $3,150.90 | Up $0.48 | $3,151.55 | $3,150.44 | 0 |
| 01:32 PM | $3,150.42 | Up $0.28 | $3,150.46 | $3,150.14 | 0 |
| 01:31 PM | $3,150.14 | Up $0.16 | $3,150.14 | $3,149.64 | 0 |
| 01:30 PM | $3,149.98 | Up $1.35 | $3,149.98 | $3,148.54 | 0 |
| 01:29 PM | $3,148.63 | Down $ -0.21 | $3,148.98 | $3,148.07 | 0 |
| 01:28 PM | $3,148.84 | Up $1.88 | $3,148.84 | $3,147.00 | 0 |
| 01:27 PM | $3,146.96 | Up $1.44 | $3,147.03 | $3,145.50 | 0 |
| 01:26 PM | $3,145.52 | Down $ -2.78 | $3,148.53 | $3,145.52 | 0 |
| 01:25 PM | $3,148.30 | Down $ -1.13 | $3,149.47 | $3,148.30 | 0 |
| 01:24 PM | $3,149.43 | Down $ -0.32 | $3,150.52 | $3,149.43 | 0 |
| 01:23 PM | $3,149.75 | Down $ -2.74 | $3,152.49 | $3,149.67 | 0 |
| 01:22 PM | $3,152.49 | Up $0.57 | $3,152.71 | $3,151.87 | 0 |
| 01:21 PM | $3,151.92 | Down $ -1.41 | $3,153.32 | $3,151.55 | 0 |
| 01:20 PM | $3,153.33 | Up $0.75 | $3,153.34 | $3,152.21 | 0 |
| 01:19 PM | $3,152.58 | Down $ -0.65 | $3,153.50 | $3,152.58 | 0 |
| 01:18 PM | $3,153.23 | Down $ -2.07 | $3,155.28 | $3,153.13 | 0 |
| 01:17 PM | $3,155.30 | Up $0.90 | $3,155.74 | $3,154.37 | 0 |
| 01:16 PM | $3,154.40 | Down $ -0.51 | $3,154.93 | $3,154.35 | 0 |
| 01:15 PM | $3,154.91 | Down $ -0.72 | $3,155.67 | $3,154.91 | 0 |
| 01:14 PM | $3,155.63 | Down $ -0.52 | $3,156.16 | $3,155.40 | 0 |
| 01:13 PM | $3,156.15 | Up $0.15 | $3,156.24 | $3,155.99 | 0 |
| 01:12 PM | $3,156.00 | Up $0.04 | $3,156.15 | $3,155.33 | 0 |
| 01:11 PM | $3,155.96 | Up $0.32 | $3,155.98 | $3,155.63 | 0 |
| 01:10 PM | $3,155.64 | Down $ -1.98 | $3,157.62 | $3,155.63 | 0 |
| 01:09 PM | $3,157.62 | Up $0.77 | $3,157.62 | $3,156.86 | 0 |
| 01:08 PM | $3,156.85 | Down $ -0.03 | $3,157.24 | $3,156.69 | 0 |
| 01:07 PM | $3,156.88 | Down $ -0.19 | $3,157.18 | $3,156.64 | 0 |
| 01:06 PM | $3,157.07 | Down $ -0.53 | $3,157.73 | $3,157.07 | 0 |
| 01:05 PM | $3,157.60 | Up $0.35 | $3,157.82 | $3,157.04 | 0 |
| 01:04 PM | $3,157.25 | Down $ -0.13 | $3,157.73 | $3,157.11 | 0 |
| 01:03 PM | $3,157.38 | Down $ -0.79 | $3,158.12 | $3,157.35 | 0 |
| 01:02 PM | $3,158.17 | Down $ -0.07 | $3,158.44 | $3,157.95 | 0 |
| 01:01 PM | $3,158.24 | Up $0.60 | $3,158.60 | $3,157.59 | 0 |
| 01:00 PM | $3,157.64 | Down $ -0.75 | $3,158.58 | $3,157.24 | 0 |
| 12:59 PM | $3,158.39 | Up $0.13 | $3,158.45 | $3,157.71 | 0 |
| 12:58 PM | $3,158.26 | Up $2.08 | $3,158.26 | $3,156.72 | 0 |
| 12:57 PM | $3,156.18 | Up $0.66 | $3,156.18 | $3,155.41 | 0 |
| 12:56 PM | $3,155.52 | Up $1.89 | $3,155.58 | $3,153.56 | 0 |
| 12:55 PM | $3,153.63 | Up $1.09 | $3,153.63 | $3,152.48 | 0 |
| 12:54 PM | $3,152.54 | Up $0.80 | $3,152.54 | $3,151.58 | 0 |
| 12:53 PM | $3,151.74 | Down $ -0.34 | $3,152.06 | $3,151.62 | 0 |
| 12:52 PM | $3,152.08 | Down $ -0.81 | $3,152.87 | $3,152.08 | 0 |
| 12:51 PM | $3,152.89 | Down $ -0.73 | $3,153.61 | $3,152.54 | 0 |
| 12:50 PM | $3,153.62 | Up $0.78 | $3,153.78 | $3,152.87 | 0 |
| 12:49 PM | $3,152.84 | Down $ -0.60 | $3,153.51 | $3,152.69 | 0 |
| 12:48 PM | $3,153.44 | Up $0.00 | $3,153.65 | $3,153.29 | 0 |
| 12:47 PM | $3,153.44 | Up $0.30 | $3,153.44 | $3,152.93 | 0 |
| 12:46 PM | $3,153.14 | Up $0.75 | $3,153.31 | $3,152.44 | 0 |
| 12:45 PM | $3,152.39 | Up $1.09 | $3,152.39 | $3,151.34 | 0 |
| 12:44 PM | $3,151.30 | Up $0.22 | $3,151.43 | $3,150.53 | 0 |
| 12:43 PM | $3,151.08 | Down $ -0.82 | $3,152.06 | $3,151.08 | 0 |
| 12:42 PM | $3,151.90 | Down $ -1.48 | $3,153.36 | $3,151.90 | 0 |
| 12:41 PM | $3,153.38 | Down $ -1.75 | $3,155.23 | $3,153.11 | 0 |
| 12:40 PM | $3,155.13 | Up $0.28 | $3,155.40 | $3,154.80 | 0 |
| 12:39 PM | $3,154.85 | Up $0.02 | $3,155.03 | $3,154.75 | 0 |
| 12:38 PM | $3,154.83 | Up $0.14 | $3,154.96 | $3,153.91 | 0 |
| 12:37 PM | $3,154.69 | Down $ -0.23 | $3,154.98 | $3,154.64 | 0 |
| 12:36 PM | $3,154.92 | Up $0.68 | $3,154.95 | $3,154.28 | 0 |
| 12:35 PM | $3,154.24 | Down $ -0.60 | $3,154.84 | $3,154.08 | 0 |
| 12:34 PM | $3,154.84 | Down $ -0.31 | $3,155.47 | $3,154.76 | 0 |
| 12:33 PM | $3,155.15 | Down $ -0.76 | $3,155.90 | $3,155.01 | 0 |
| 12:32 PM | $3,155.91 | Up $0.32 | $3,156.34 | $3,155.60 | 0 |
| 12:31 PM | $3,155.59 | Down $ -0.31 | $3,156.22 | $3,155.42 | 0 |
| 12:30 PM | $3,155.90 | Up $0.82 | $3,156.09 | $3,155.09 | 0 |
| 12:29 PM | $3,155.08 | Up $0.31 | $3,155.43 | $3,154.90 | 0 |
| 12:28 PM | $3,154.77 | Down $ -0.41 | $3,155.16 | $3,154.43 | 0 |
| 12:27 PM | $3,155.18 | Down $ -0.51 | $3,155.72 | $3,154.92 | 0 |
| 12:26 PM | $3,155.69 | Down $ -0.65 | $3,156.36 | $3,155.52 | 0 |
| 12:25 PM | $3,156.34 | Up $1.20 | $3,156.34 | $3,155.16 | 0 |
| 12:24 PM | $3,155.14 | Up $0.24 | $3,155.55 | $3,154.59 | 0 |
| 12:23 PM | $3,154.90 | Down $ -0.60 | $3,155.74 | $3,154.90 | 0 |
| 12:22 PM | $3,155.50 | Down $ -0.55 | $3,156.09 | $3,155.37 | 0 |
| 12:21 PM | $3,156.05 | Up $0.19 | $3,156.22 | $3,155.85 | 0 |
| 12:20 PM | $3,155.86 | Down $ -0.22 | $3,156.14 | $3,155.46 | 0 |
| 12:19 PM | $3,156.08 | Up $0.21 | $3,156.14 | $3,155.34 | 0 |
| 12:18 PM | $3,155.87 | Up $1.34 | $3,156.12 | $3,154.59 | 0 |
| 12:17 PM | $3,154.53 | Up $3.36 | $3,154.58 | $3,151.34 | 0 |
| 12:16 PM | $3,151.17 | Down $ -0.03 | $3,151.19 | $3,150.36 | 0 |
| 12:15 PM | $3,151.20 | Down $ -0.82 | $3,152.21 | $3,151.09 | 0 |
| 12:14 PM | $3,152.02 | Up $0.18 | $3,152.29 | $3,151.78 | 0 |
| 12:13 PM | $3,151.84 | Down $ -0.56 | $3,152.58 | $3,151.35 | 0 |
| 12:12 PM | $3,152.40 | Down $ -0.45 | $3,153.64 | $3,152.38 | 0 |
| 12:11 PM | $3,152.85 | Up $0.10 | $3,153.17 | $3,152.76 | 0 |
| 12:10 PM | $3,152.75 | Up $1.63 | $3,152.79 | $3,151.08 | 0 |
| 12:09 PM | $3,151.12 | Down $ -0.13 | $3,151.33 | $3,150.68 | 0 |
| 12:08 PM | $3,151.25 | Down $ -0.70 | $3,151.99 | $3,151.25 | 0 |
| 12:07 PM | $3,151.95 | Down $ -0.45 | $3,152.65 | $3,151.95 | 0 |
| 12:06 PM | $3,152.40 | Up $1.37 | $3,153.08 | $3,151.12 | 0 |
| 12:05 PM | $3,151.03 | Up $0.26 | $3,151.68 | $3,150.76 | 0 |
| 12:04 PM | $3,150.77 | Up $0.94 | $3,150.91 | $3,149.89 | 0 |
| 12:03 PM | $3,149.83 | Down $ -0.87 | $3,150.72 | $3,149.75 | 0 |
| 12:02 PM | $3,150.70 | Up $0.25 | $3,151.30 | $3,150.02 | 0 |
| 12:01 PM | $3,150.45 | Up $0.00 | $3,150.58 | $3,149.79 | 0 |
| 12:00 PM | $3,150.45 | Down $ -0.39 | $3,152.30 | $3,150.45 | 0 |
| 11:59 AM | $3,150.84 | Up $0.76 | $3,150.84 | $3,149.98 | 0 |
| 11:58 AM | $3,150.08 | Down $ -0.64 | $3,151.27 | $3,150.08 | 0 |
| 11:57 AM | $3,150.72 | Down $ -0.02 | $3,150.89 | $3,150.34 | 0 |
| 11:56 AM | $3,150.74 | Up $0.41 | $3,150.94 | $3,149.42 | 0 |
| 11:55 AM | $3,150.33 | Down $ -1.88 | $3,152.22 | $3,150.33 | 0 |
| 11:54 AM | $3,152.21 | Up $1.59 | $3,152.51 | $3,150.66 | 0 |
| 11:53 AM | $3,150.62 | Up $2.99 | $3,150.67 | $3,147.56 | 0 |
| 11:52 AM | $3,147.63 | Down $ -1.01 | $3,148.82 | $3,147.49 | 0 |
| 11:51 AM | $3,148.64 | Down $ -0.12 | $3,149.00 | $3,148.48 | 0 |
| 11:50 AM | $3,148.76 | Down $ -0.94 | $3,149.90 | $3,148.76 | 0 |
| 11:49 AM | $3,149.70 | Up $1.35 | $3,149.70 | $3,148.31 | 0 |
| 11:48 AM | $3,148.35 | Down $ -0.67 | $3,149.09 | $3,148.27 | 0 |
| 11:47 AM | $3,149.02 | Down $ -0.81 | $3,149.81 | $3,148.94 | 0 |
| 11:46 AM | $3,149.83 | Down $ -1.26 | $3,151.15 | $3,149.83 | 0 |
| 11:45 AM | $3,151.09 | Up $0.98 | $3,152.67 | $3,150.15 | 0 |
| 11:44 AM | $3,150.11 | Up $1.32 | $3,150.17 | $3,148.96 | 0 |
| 11:43 AM | $3,148.79 | Up $0.99 | $3,148.80 | $3,147.46 | 0 |
| 11:42 AM | $3,147.80 | Up $0.26 | $3,147.95 | $3,147.33 | 0 |
| 11:41 AM | $3,147.54 | Up $0.54 | $3,147.92 | $3,146.98 | 0 |
| 11:40 AM | $3,147.00 | Down $ -0.72 | $3,147.91 | $3,146.99 | 0 |
| 11:39 AM | $3,147.72 | Up $0.82 | $3,147.98 | $3,146.89 | 0 |
| 11:38 AM | $3,146.90 | Up $1.23 | $3,146.90 | $3,145.62 | 0 |
| 11:37 AM | $3,145.67 | Up $0.05 | $3,146.05 | $3,145.33 | 0 |
| 11:36 AM | $3,145.62 | Down $ -0.68 | $3,147.17 | $3,145.62 | 0 |
| 11:35 AM | $3,146.30 | Up $0.29 | $3,146.63 | $3,145.92 | 0 |
| 11:34 AM | $3,146.01 | Up $0.16 | $3,146.52 | $3,145.54 | 0 |
| 11:33 AM | $3,145.85 | Down $ -0.22 | $3,146.57 | $3,145.02 | 0 |
| 11:32 AM | $3,146.07 | Up $0.09 | $3,146.32 | $3,145.20 | 0 |
| 11:31 AM | $3,145.98 | Up $1.01 | $3,145.98 | $3,145.03 | 0 |
| 11:30 AM | $3,144.97 | Up $1.66 | $3,144.98 | $3,142.79 | 0 |
| 11:29 AM | $3,143.31 | Up $2.38 | $3,143.54 | $3,140.90 | 0 |
| 11:28 AM | $3,140.93 | Up $1.26 | $3,141.19 | $3,139.60 | 0 |
| 11:27 AM | $3,139.67 | Up $0.57 | $3,139.75 | $3,138.27 | 0 |
| 11:26 AM | $3,139.10 | Up $1.29 | $3,139.22 | $3,136.53 | 0 |
| 11:25 AM | $3,137.81 | Down $ -2.05 | $3,140.00 | $3,137.66 | 0 |
| 11:24 AM | $3,139.86 | Up $2.47 | $3,139.92 | $3,137.44 | 0 |
| 11:23 AM | $3,137.39 | Down $ -0.42 | $3,138.41 | $3,136.86 | 0 |
| 11:22 AM | $3,137.81 | Down $ -2.89 | $3,141.25 | $3,137.34 | 0 |
| 11:21 AM | $3,140.70 | Down $ -0.17 | $3,141.87 | $3,140.70 | 0 |
| 11:20 AM | $3,140.87 | Down $ -2.74 | $3,144.82 | $3,140.87 | 0 |
| 11:19 AM | $3,143.61 | Down $ -1.84 | $3,145.61 | $3,143.58 | 0 |
| 11:18 AM | $3,145.45 | Down $ -4.27 | $3,149.67 | $3,145.35 | 0 |
| 11:17 AM | $3,149.72 | Down $ -0.85 | $3,150.35 | $3,149.72 | 0 |
| 11:16 AM | $3,150.57 | Down $ -0.24 | $3,151.68 | $3,150.11 | 0 |
| 11:15 AM | $3,150.81 | Down $ -3.20 | $3,154.15 | $3,150.76 | 0 |
| 11:14 AM | $3,154.01 | Up $0.74 | $3,154.07 | $3,152.95 | 0 |
| 11:13 AM | $3,153.27 | Up $0.24 | $3,153.76 | $3,153.15 | 0 |
| 11:12 AM | $3,153.03 | Up $1.08 | $3,153.03 | $3,152.00 | 0 |
| 11:11 AM | $3,151.95 | Up $0.65 | $3,152.00 | $3,151.36 | 0 |
| 11:10 AM | $3,151.30 | Up $0.87 | $3,151.72 | $3,149.94 | 0 |
| 11:09 AM | $3,150.43 | Up $0.69 | $3,151.02 | $3,149.86 | 0 |
| 11:08 AM | $3,149.74 | Down $ -1.31 | $3,150.99 | $3,148.95 | 0 |
| 11:07 AM | $3,151.05 | Down $ -3.71 | $3,154.80 | $3,150.05 | 0 |
| 11:06 AM | $3,154.76 | Down $ -0.36 | $3,155.20 | $3,154.66 | 0 |
| 11:05 AM | $3,155.12 | Up $1.12 | $3,155.19 | $3,153.97 | 0 |
| 11:04 AM | $3,154.00 | Down $ -1.24 | $3,155.10 | $3,153.99 | 0 |
| 11:03 AM | $3,155.24 | Up $0.31 | $3,155.47 | $3,154.55 | 0 |
| 11:02 AM | $3,154.93 | Down $ -2.68 | $3,158.03 | $3,154.77 | 0 |
| 11:01 AM | $3,157.61 | Down $ -3.43 | $3,161.87 | $3,157.51 | 0 |
| 11:00 AM | $3,161.04 | Down $ -2.32 | $3,163.73 | $3,160.73 | 0 |
| 10:59 AM | $3,163.36 | Up $0.11 | $3,163.51 | $3,162.72 | 0 |
| 10:58 AM | $3,163.25 | Up $0.18 | $3,163.28 | $3,162.97 | 0 |
| 10:57 AM | $3,163.07 | Up $0.52 | $3,163.28 | $3,162.49 | 0 |
| 10:56 AM | $3,162.55 | Up $0.03 | $3,162.89 | $3,161.94 | 0 |
| 10:55 AM | $3,162.52 | Down $ -0.83 | $3,163.84 | $3,162.52 | 0 |
| 10:54 AM | $3,163.35 | Up $0.35 | $3,163.41 | $3,161.84 | 0 |
| 10:53 AM | $3,163.00 | Down $ -0.74 | $3,163.77 | $3,162.70 | 0 |
| 10:52 AM | $3,163.74 | Up $0.28 | $3,163.77 | $3,163.12 | 0 |
| 10:51 AM | $3,163.46 | Up $1.74 | $3,163.77 | $3,161.92 | 0 |
| 10:50 AM | $3,161.72 | Down $ -1.35 | $3,163.10 | $3,161.72 | 0 |
| 10:49 AM | $3,163.07 | Up $1.78 | $3,163.13 | $3,161.34 | 0 |
| 10:48 AM | $3,161.29 | Up $0.44 | $3,161.53 | $3,160.65 | 0 |
| 10:47 AM | $3,160.85 | Down $ -0.77 | $3,161.70 | $3,160.60 | 0 |
| 10:46 AM | $3,161.62 | Up $0.08 | $3,162.12 | $3,161.09 | 0 |
| 10:45 AM | $3,161.54 | Down $ -0.98 | $3,162.54 | $3,160.05 | 0 |
| 10:44 AM | $3,162.52 | Up $0.01 | $3,162.53 | $3,162.03 | 0 |
| 10:43 AM | $3,162.51 | Down $ -3.26 | $3,165.73 | $3,162.51 | 0 |
| 10:42 AM | $3,165.77 | Down $ -1.05 | $3,166.74 | $3,165.77 | 0 |
| 10:41 AM | $3,166.82 | Up $1.35 | $3,166.82 | $3,165.28 | 0 |
| 10:40 AM | $3,165.47 | Up $0.41 | $3,165.51 | $3,164.11 | 0 |
| 10:39 AM | $3,165.06 | Up $1.29 | $3,165.13 | $3,163.82 | 0 |
| 10:38 AM | $3,163.77 | Up $0.41 | $3,163.85 | $3,163.35 | 0 |
| 10:37 AM | $3,163.36 | Down $ -0.25 | $3,163.60 | $3,162.89 | 0 |
| 10:36 AM | $3,163.61 | Up $0.44 | $3,164.45 | $3,163.17 | 0 |
| 10:35 AM | $3,163.17 | Down $ -0.21 | $3,163.64 | $3,161.79 | 0 |
| 10:34 AM | $3,163.38 | Up $0.39 | $3,163.86 | $3,162.97 | 0 |
| 10:33 AM | $3,162.99 | Down $ -0.36 | $3,163.78 | $3,162.99 | 0 |
| 10:32 AM | $3,163.35 | Down $ -0.62 | $3,163.94 | $3,163.23 | 0 |
| 10:31 AM | $3,163.97 | Up $1.35 | $3,164.36 | $3,162.57 | 0 |
| 10:30 AM | $3,162.62 | Up $0.73 | $3,162.62 | $3,161.26 | 0 |
| 10:29 AM | $3,161.89 | Down $ -1.57 | $3,163.43 | $3,161.02 | 0 |
| 10:28 AM | $3,163.46 | Down $ -2.23 | $3,165.67 | $3,163.46 | 0 |
| 10:27 AM | $3,165.69 | Down $ -0.75 | $3,166.67 | $3,165.69 | 0 |
| 10:26 AM | $3,166.44 | Up $0.33 | $3,166.44 | $3,165.25 | 0 |
| 10:25 AM | $3,166.11 | Up $0.29 | $3,166.42 | $3,165.67 | 0 |
| 10:24 AM | $3,165.82 | Down $ -0.92 | $3,166.78 | $3,165.74 | 0 |
| 10:23 AM | $3,166.74 | Down $ -0.13 | $3,167.22 | $3,166.64 | 0 |
| 10:22 AM | $3,166.87 | Up $0.78 | $3,167.00 | $3,165.84 | 0 |
| 10:21 AM | $3,166.09 | Up $0.21 | $3,166.31 | $3,165.64 | 0 |
| 10:20 AM | $3,165.88 | Down $ -0.88 | $3,167.02 | $3,165.83 | 0 |
| 10:19 AM | $3,166.76 | Down $ -0.19 | $3,166.92 | $3,166.51 | 0 |
| 10:18 AM | $3,166.95 | Up $0.16 | $3,167.24 | $3,166.38 | 0 |
| 10:17 AM | $3,166.79 | Up $1.45 | $3,167.48 | $3,165.46 | 0 |
| 10:16 AM | $3,165.34 | Down $ -1.19 | $3,166.56 | $3,165.15 | 0 |
| 10:15 AM | $3,166.53 | Down $ -2.11 | $3,168.62 | $3,166.53 | 0 |
| 10:14 AM | $3,168.64 | Down $ -2.36 | $3,170.94 | $3,168.64 | 0 |
| 10:13 AM | $3,171.00 | Down $ -0.54 | $3,171.80 | $3,171.00 | 0 |
| 10:12 AM | $3,171.54 | Up $3.20 | $3,171.73 | $3,168.38 | 0 |
| 10:11 AM | $3,168.34 | Up $0.38 | $3,168.70 | $3,167.85 | 0 |
| 10:10 AM | $3,167.96 | Down $ -0.60 | $3,168.74 | $3,167.55 | 0 |
| 10:09 AM | $3,168.56 | Down $ -0.46 | $3,169.11 | $3,168.32 | 0 |
| 10:08 AM | $3,169.02 | Down $ -0.43 | $3,169.64 | $3,169.02 | 0 |
| 10:07 AM | $3,169.45 | Up $0.08 | $3,169.56 | $3,168.47 | 0 |
| 10:06 AM | $3,169.37 | Up $0.30 | $3,169.80 | $3,168.90 | 0 |
| 10:05 AM | $3,169.07 | Down $ -0.25 | $3,169.86 | $3,168.47 | 0 |
| 10:04 AM | $3,169.32 | Down $ -0.57 | $3,170.22 | $3,169.27 | 0 |
| 10:03 AM | $3,169.89 | Down $ -0.30 | $3,170.57 | $3,169.41 | 0 |
| 10:02 AM | $3,170.19 | Up $0.27 | $3,170.84 | $3,169.76 | 0 |
| 10:01 AM | $3,169.92 | Up $1.53 | $3,169.93 | $3,168.33 | 0 |
| 10:00 AM | $3,168.39 | Down $ -2.23 | $3,171.29 | $3,168.37 | 0 |
| 09:59 AM | $3,170.62 | Down $ -0.46 | $3,171.26 | $3,170.11 | 0 |
| 09:58 AM | $3,171.08 | Up $1.00 | $3,171.29 | $3,170.17 | 0 |
| 09:57 AM | $3,170.08 | Up $0.23 | $3,170.50 | $3,169.89 | 0 |
| 09:56 AM | $3,169.85 | Up $1.00 | $3,170.02 | $3,168.97 | 0 |
| 09:55 AM | $3,168.85 | Down $ -0.08 | $3,169.26 | $3,168.15 | 0 |
| 09:54 AM | $3,168.93 | Up $1.00 | $3,169.43 | $3,168.07 | 0 |
| 09:53 AM | $3,167.93 | Down $ -0.77 | $3,169.45 | $3,167.74 | 0 |
| 09:52 AM | $3,168.70 | Up $0.61 | $3,169.28 | $3,168.18 | 0 |
| 09:51 AM | $3,168.09 | Up $0.85 | $3,168.25 | $3,167.30 | 0 |
| 09:50 AM | $3,167.24 | Down $ -0.79 | $3,168.14 | $3,166.81 | 0 |
| 09:49 AM | $3,168.03 | Up $0.06 | $3,168.33 | $3,167.49 | 0 |
| 09:48 AM | $3,167.97 | Up $1.36 | $3,168.11 | $3,166.45 | 0 |
| 09:47 AM | $3,166.61 | Up $2.87 | $3,167.41 | $3,163.50 | 0 |
| 09:46 AM | $3,163.74 | Down $ -0.12 | $3,163.92 | $3,163.10 | 0 |
| 09:45 AM | $3,163.86 | Up $0.03 | $3,164.76 | $3,163.68 | 0 |
| 09:44 AM | $3,163.83 | Down $ -0.09 | $3,163.90 | $3,162.50 | 0 |
| 09:43 AM | $3,163.92 | Up $0.97 | $3,164.38 | $3,162.97 | 0 |
| 09:42 AM | $3,162.95 | Down $ -0.59 | $3,163.49 | $3,162.92 | 0 |
| 09:41 AM | $3,163.54 | Down $ -0.26 | $3,164.28 | $3,163.07 | 0 |
| 09:40 AM | $3,163.80 | Up $0.12 | $3,163.84 | $3,162.89 | 0 |
| 09:39 AM | $3,163.68 | Up $1.50 | $3,163.68 | $3,161.22 | 0 |
| 09:38 AM | $3,162.18 | Up $0.64 | $3,162.75 | $3,160.91 | 0 |
| 09:37 AM | $3,161.54 | Up $1.26 | $3,162.22 | $3,159.32 | 0 |
| 09:36 AM | $3,160.28 | Up $0.57 | $3,160.72 | $3,159.32 | 0 |
| 09:35 AM | $3,159.71 | Down $ -2.18 | $3,163.03 | $3,159.71 | 0 |
| 09:34 AM | $3,161.89 | Up $2.08 | $3,162.20 | $3,159.23 | 0 |
| 09:33 AM | $3,159.81 | Up $2.60 | $3,159.86 | $3,157.49 | 0 |
| 09:32 AM | $3,157.21 | Up $3.93 | $3,157.23 | $3,153.23 | 0 |
| 09:31 AM | $3,153.28 | Down $ -1.89 | $3,155.06 | $3,152.89 | 0 |
| 09:30 AM | $3,155.17 | Up $9.85 | $3,156.03 | $3,153.07 | 0 |
| Previous close | $3,145.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-07-2020 | $3,169.94 | $3,158.38 | $3,170.38 | $3,145.50 | 0 |
| 07-07-2020 | $3,145.32 | $3,172.80 | $3,174.34 | $3,142.93 | 0 |
| 06-07-2020 | $3,179.72 | $3,174.46 | $3,180.50 | $3,165.34 | 0 |
| 02-07-2020 | $3,130.01 | $3,146.20 | $3,152.87 | $3,124.52 | 0 |
| 01-07-2020 | $3,115.86 | $3,117.51 | $3,128.44 | $3,112.98 | 0 |
| 30-06-2020 | $3,100.29 | $3,072.97 | $3,111.51 | $3,067.43 | 0 |
| 29-06-2020 | $3,053.24 | $3,043.66 | $3,053.89 | $3,032.27 | 0 |
| 26-06-2020 | $3,009.05 | $3,028.65 | $3,035.78 | $3,004.63 | 0 |
| 25-06-2020 | $3,083.76 | $3,056.92 | $3,086.25 | $3,046.00 | 0 |
| 24-06-2020 | $3,050.33 | $3,062.94 | $3,067.28 | $3,038.83 | 0 |
| 23-06-2020 | $3,131.29 | $3,147.40 | $3,154.90 | $3,127.12 | 0 |
| 22-06-2020 | $3,117.86 | $3,115.63 | $3,120.92 | $3,104.09 | 0 |
| 19-06-2020 | $3,097.74 | $3,114.63 | $3,115.75 | $3,083.11 | 0 |
| 18-06-2020 | $3,115.34 | $3,111.38 | $3,117.38 | $3,098.68 | 0 |
| 17-06-2020 | $3,113.49 | $3,132.85 | $3,141.16 | $3,108.03 | 0 |
| 16-06-2020 | $3,124.74 | $3,132.69 | $3,140.15 | $3,104.49 | 0 |
| 15-06-2020 | $3,066.59 | $3,041.41 | $3,079.76 | $3,036.17 | 0 |
| 12-06-2020 | $3,041.31 | $3,035.79 | $3,048.04 | $2,984.47 | 0 |
| 11-06-2020 | $3,002.10 | $3,040.17 | $3,056.86 | $2,999.49 | 0 |
| 10-06-2020 | $3,190.14 | $3,201.83 | $3,223.27 | $3,188.92 | 0 |
| 09-06-2020 | $3,207.18 | $3,213.32 | $3,222.71 | $3,204.37 | 0 |
| 08-06-2020 | $3,232.39 | $3,207.88 | $3,233.13 | $3,207.20 | 0 |
| 05-06-2020 | $3,193.93 | $3,200.56 | $3,206.39 | $3,183.36 | 0 |
| 04-06-2020 | $3,112.35 | $3,104.07 | $3,115.83 | $3,090.41 | 0 |
| 03-06-2020 | $3,122.87 | $3,112.11 | $3,130.94 | $3,111.54 | 0 |
| 02-06-2020 | $3,080.82 | $3,064.36 | $3,081.07 | $3,060.76 | 0 |
| 01-06-2020 | $3,055.73 | $3,055.01 | $3,062.18 | $3,053.38 | 0 |
| 29-05-2020 | $3,044.31 | $3,017.05 | $3,049.17 | $3,001.81 | 0 |
| 28-05-2020 | $3,029.73 | $3,063.33 | $3,068.67 | $3,023.40 | 0 |
| 27-05-2020 | $3,036.13 | $3,002.73 | $3,036.25 | $2,996.27 | 0 |
Graphs are not available, please refer to the detailed table