S&P 500 Index
Find a quote
S&P 500 Index
4,232.60 Up 0.00 (0.00 %)
Delayed : 2021/05/07 17:15:39
- Previous close $4,232.60
- Opening $4,210.34
- Price Ask $4,200.26
- Price Bid $4,200.26
- Size Bid N/A
- Size Ask N/A
- Today High $4,238.04
- Today Low $4,201.64
- 52 Weeks High $4,218.78
- 52 Weeks Low $2,766.64
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4,232.43 | Up $0.90 | $4,232.43 | $4,232.05 | 0 |
| 03:59 PM | $4,231.53 | Down $ -0.90 | $4,233.98 | $4,231.53 | 0 |
| 03:58 PM | $4,232.43 | Down $ -2.32 | $4,234.82 | $4,232.15 | 0 |
| 03:57 PM | $4,234.75 | Up $1.48 | $4,234.88 | $4,233.39 | 0 |
| 03:56 PM | $4,233.27 | Down $ -2.31 | $4,235.53 | $4,233.03 | 0 |
| 03:55 PM | $4,235.58 | Up $0.34 | $4,235.81 | $4,234.98 | 0 |
| 03:54 PM | $4,235.24 | Up $1.13 | $4,235.70 | $4,233.68 | 0 |
| 03:53 PM | $4,234.11 | Down $ -1.44 | $4,235.50 | $4,233.75 | 0 |
| 03:52 PM | $4,235.55 | Down $ -0.02 | $4,236.05 | $4,234.89 | 0 |
| 03:51 PM | $4,235.57 | Down $ -0.12 | $4,236.11 | $4,235.22 | 0 |
| 03:50 PM | $4,235.69 | Down $ -0.36 | $4,236.52 | $4,233.78 | 0 |
| 03:49 PM | $4,236.05 | Up $3.12 | $4,236.05 | $4,233.04 | 0 |
| 03:48 PM | $4,232.93 | Up $0.85 | $4,232.98 | $4,231.76 | 0 |
| 03:47 PM | $4,232.08 | Down $ -1.16 | $4,233.21 | $4,232.08 | 0 |
| 03:46 PM | $4,233.24 | Down $ -0.44 | $4,233.97 | $4,233.24 | 0 |
| 03:45 PM | $4,233.68 | Up $0.33 | $4,234.58 | $4,232.85 | 0 |
| 03:44 PM | $4,233.35 | Down $ -0.35 | $4,234.14 | $4,233.23 | 0 |
| 03:43 PM | $4,233.70 | Up $0.48 | $4,234.15 | $4,233.24 | 0 |
| 03:42 PM | $4,233.22 | Down $ -1.08 | $4,234.57 | $4,233.22 | 0 |
| 03:41 PM | $4,234.30 | Down $ -1.21 | $4,235.48 | $4,233.97 | 0 |
| 03:40 PM | $4,235.51 | Up $0.70 | $4,235.91 | $4,234.80 | 0 |
| 03:39 PM | $4,234.81 | Up $0.78 | $4,234.91 | $4,233.65 | 0 |
| 03:38 PM | $4,234.03 | Down $ -2.56 | $4,236.63 | $4,234.00 | 0 |
| 03:37 PM | $4,236.59 | Up $0.30 | $4,237.00 | $4,236.24 | 0 |
| 03:36 PM | $4,236.29 | Up $1.19 | $4,236.38 | $4,235.10 | 0 |
| 03:35 PM | $4,235.10 | Down $ -0.62 | $4,235.76 | $4,234.90 | 0 |
| 03:34 PM | $4,235.72 | Down $ -0.82 | $4,236.98 | $4,235.62 | 0 |
| 03:33 PM | $4,236.54 | Up $0.21 | $4,236.54 | $4,235.76 | 0 |
| 03:32 PM | $4,236.33 | Up $0.89 | $4,236.49 | $4,235.61 | 0 |
| 03:31 PM | $4,235.44 | Up $0.66 | $4,235.81 | $4,234.69 | 0 |
| 03:30 PM | $4,234.78 | Down $ -0.94 | $4,237.74 | $4,234.51 | 0 |
| 03:29 PM | $4,235.72 | Up $0.98 | $4,235.88 | $4,234.78 | 0 |
| 03:28 PM | $4,234.74 | Up $0.22 | $4,235.15 | $4,234.50 | 0 |
| 03:27 PM | $4,234.52 | Down $ -0.04 | $4,235.23 | $4,234.39 | 0 |
| 03:26 PM | $4,234.56 | Down $ -0.99 | $4,235.89 | $4,234.45 | 0 |
| 03:25 PM | $4,235.55 | Down $ -0.27 | $4,236.38 | $4,235.48 | 0 |
| 03:24 PM | $4,235.82 | Down $ -1.85 | $4,237.75 | $4,235.79 | 0 |
| 03:23 PM | $4,237.67 | Up $0.32 | $4,237.68 | $4,237.07 | 0 |
| 03:22 PM | $4,237.35 | Up $0.89 | $4,237.36 | $4,236.43 | 0 |
| 03:21 PM | $4,236.46 | Up $1.23 | $4,236.48 | $4,235.25 | 0 |
| 03:20 PM | $4,235.23 | Down $ -0.08 | $4,235.65 | $4,235.01 | 0 |
| 03:19 PM | $4,235.31 | Down $ -0.52 | $4,236.08 | $4,235.28 | 0 |
| 03:18 PM | $4,235.83 | Down $ -0.78 | $4,236.62 | $4,235.63 | 0 |
| 03:17 PM | $4,236.61 | Down $ -0.09 | $4,236.79 | $4,236.43 | 0 |
| 03:16 PM | $4,236.70 | Up $0.82 | $4,236.71 | $4,235.77 | 0 |
| 03:15 PM | $4,235.88 | Up $0.83 | $4,235.89 | $4,235.04 | 0 |
| 03:14 PM | $4,235.05 | Up $0.67 | $4,235.05 | $4,234.27 | 0 |
| 03:13 PM | $4,234.38 | Down $ -0.74 | $4,235.13 | $4,234.36 | 0 |
| 03:12 PM | $4,235.12 | Up $0.68 | $4,235.12 | $4,234.30 | 0 |
| 03:11 PM | $4,234.44 | Up $1.21 | $4,234.44 | $4,233.25 | 0 |
| 03:10 PM | $4,233.23 | Down $ -1.52 | $4,234.73 | $4,233.21 | 0 |
| 03:09 PM | $4,234.75 | Up $1.01 | $4,234.84 | $4,233.70 | 0 |
| 03:08 PM | $4,233.74 | Down $ -0.25 | $4,233.97 | $4,233.65 | 0 |
| 03:07 PM | $4,233.99 | Up $1.34 | $4,234.04 | $4,232.50 | 0 |
| 03:06 PM | $4,232.65 | Down $ -0.17 | $4,233.39 | $4,232.65 | 0 |
| 03:05 PM | $4,232.82 | Up $0.72 | $4,233.46 | $4,232.11 | 0 |
| 03:04 PM | $4,232.10 | Up $1.91 | $4,232.10 | $4,230.10 | 0 |
| 03:03 PM | $4,230.19 | Down $ -1.38 | $4,231.55 | $4,230.19 | 0 |
| 03:02 PM | $4,231.57 | Down $ -0.94 | $4,232.68 | $4,230.94 | 0 |
| 03:01 PM | $4,232.51 | Down $ -0.43 | $4,233.87 | $4,231.93 | 0 |
| 03:00 PM | $4,232.94 | Up $1.35 | $4,232.94 | $4,230.70 | 0 |
| 02:59 PM | $4,231.59 | Up $0.15 | $4,232.01 | $4,231.44 | 0 |
| 02:58 PM | $4,231.44 | Down $ -0.73 | $4,232.22 | $4,231.32 | 0 |
| 02:57 PM | $4,232.17 | Up $1.05 | $4,232.17 | $4,230.92 | 0 |
| 02:56 PM | $4,231.12 | Down $ -0.24 | $4,231.37 | $4,230.87 | 0 |
| 02:55 PM | $4,231.36 | Up $0.81 | $4,231.36 | $4,230.54 | 0 |
| 02:54 PM | $4,230.55 | Up $0.49 | $4,230.62 | $4,229.87 | 0 |
| 02:53 PM | $4,230.06 | Down $ -0.40 | $4,230.61 | $4,230.02 | 0 |
| 02:52 PM | $4,230.46 | Down $ -0.39 | $4,231.36 | $4,230.25 | 0 |
| 02:51 PM | $4,230.85 | Up $0.48 | $4,230.85 | $4,229.86 | 0 |
| 02:50 PM | $4,230.37 | Up $0.97 | $4,230.77 | $4,229.00 | 0 |
| 02:49 PM | $4,229.40 | Up $1.31 | $4,229.40 | $4,227.99 | 0 |
| 02:48 PM | $4,228.09 | Down $ -0.72 | $4,228.96 | $4,228.09 | 0 |
| 02:47 PM | $4,228.81 | Down $ -0.57 | $4,229.52 | $4,228.58 | 0 |
| 02:46 PM | $4,229.38 | Up $0.67 | $4,229.74 | $4,228.49 | 0 |
| 02:45 PM | $4,228.71 | Up $0.77 | $4,228.75 | $4,227.98 | 0 |
| 02:44 PM | $4,227.94 | Up $1.01 | $4,227.95 | $4,226.90 | 0 |
| 02:43 PM | $4,226.93 | Down $ -1.50 | $4,228.68 | $4,226.43 | 0 |
| 02:42 PM | $4,228.43 | Down $ -0.02 | $4,228.43 | $4,227.55 | 0 |
| 02:41 PM | $4,228.45 | Down $ -0.65 | $4,229.02 | $4,228.45 | 0 |
| 02:40 PM | $4,229.10 | Down $ -1.10 | $4,230.29 | $4,228.99 | 0 |
| 02:39 PM | $4,230.20 | Up $0.92 | $4,230.29 | $4,229.22 | 0 |
| 02:38 PM | $4,229.28 | Down $ -1.66 | $4,230.93 | $4,229.18 | 0 |
| 02:37 PM | $4,230.94 | Up $1.02 | $4,231.15 | $4,229.99 | 0 |
| 02:36 PM | $4,229.92 | Down $ -0.27 | $4,230.40 | $4,228.68 | 0 |
| 02:35 PM | $4,230.19 | Down $ -1.32 | $4,231.51 | $4,230.04 | 0 |
| 02:34 PM | $4,231.51 | Down $ -0.55 | $4,232.14 | $4,231.51 | 0 |
| 02:33 PM | $4,232.06 | Down $ -0.47 | $4,232.54 | $4,231.83 | 0 |
| 02:32 PM | $4,232.53 | Up $0.25 | $4,232.63 | $4,232.31 | 0 |
| 02:31 PM | $4,232.28 | Down $ -0.02 | $4,232.30 | $4,232.02 | 0 |
| 02:30 PM | $4,232.30 | Down $ -0.25 | $4,232.81 | $4,232.30 | 0 |
| 02:29 PM | $4,232.55 | Up $0.28 | $4,232.63 | $4,231.59 | 0 |
| 02:28 PM | $4,232.27 | Down $ -0.40 | $4,232.71 | $4,232.24 | 0 |
| 02:27 PM | $4,232.67 | Up $0.10 | $4,232.74 | $4,232.49 | 0 |
| 02:26 PM | $4,232.57 | Up $0.24 | $4,232.67 | $4,232.22 | 0 |
| 02:25 PM | $4,232.33 | Up $0.42 | $4,232.33 | $4,231.80 | 0 |
| 02:24 PM | $4,231.91 | Up $1.68 | $4,231.91 | $4,230.38 | 0 |
| 02:23 PM | $4,230.23 | Down $ -0.02 | $4,230.30 | $4,229.93 | 0 |
| 02:22 PM | $4,230.25 | Down $ -0.02 | $4,230.72 | $4,230.25 | 0 |
| 02:21 PM | $4,230.27 | Down $ -0.82 | $4,231.10 | $4,230.23 | 0 |
| 02:20 PM | $4,231.09 | Up $0.18 | $4,231.24 | $4,230.69 | 0 |
| 02:19 PM | $4,230.91 | Up $0.37 | $4,230.95 | $4,230.36 | 0 |
| 02:18 PM | $4,230.54 | Up $1.09 | $4,230.63 | $4,229.32 | 0 |
| 02:17 PM | $4,229.45 | Up $0.39 | $4,229.59 | $4,229.13 | 0 |
| 02:16 PM | $4,229.06 | Down $ -0.21 | $4,229.65 | $4,228.98 | 0 |
| 02:15 PM | $4,229.27 | Up $0.16 | $4,229.43 | $4,228.60 | 0 |
| 02:14 PM | $4,229.11 | Down $ -0.61 | $4,229.88 | $4,229.11 | 0 |
| 02:13 PM | $4,229.72 | Down $ -0.70 | $4,230.44 | $4,229.43 | 0 |
| 02:12 PM | $4,230.42 | Up $0.43 | $4,230.59 | $4,230.05 | 0 |
| 02:11 PM | $4,229.99 | Up $0.70 | $4,229.99 | $4,229.23 | 0 |
| 02:10 PM | $4,229.29 | Down $ -0.59 | $4,230.20 | $4,229.29 | 0 |
| 02:09 PM | $4,229.88 | Up $0.51 | $4,229.90 | $4,229.04 | 0 |
| 02:08 PM | $4,229.37 | Up $1.30 | $4,229.38 | $4,227.97 | 0 |
| 02:07 PM | $4,228.07 | Up $0.10 | $4,228.07 | $4,227.56 | 0 |
| 02:06 PM | $4,227.97 | Up $0.24 | $4,228.27 | $4,227.49 | 0 |
| 02:05 PM | $4,227.73 | Up $0.94 | $4,227.73 | $4,226.82 | 0 |
| 02:04 PM | $4,226.79 | Down $ -1.33 | $4,228.04 | $4,226.72 | 0 |
| 02:03 PM | $4,228.12 | Up $2.82 | $4,228.28 | $4,225.29 | 0 |
| 02:02 PM | $4,225.30 | Up $1.32 | $4,225.61 | $4,223.85 | 0 |
| 02:01 PM | $4,223.98 | Down $ -1.10 | $4,225.17 | $4,222.69 | 0 |
| 02:00 PM | $4,225.08 | Down $ -2.26 | $4,227.22 | $4,224.92 | 0 |
| 01:59 PM | $4,227.34 | Down $ -0.32 | $4,227.82 | $4,227.34 | 0 |
| 01:58 PM | $4,227.66 | Up $0.39 | $4,227.66 | $4,227.23 | 0 |
| 01:57 PM | $4,227.27 | Up $0.62 | $4,227.32 | $4,226.64 | 0 |
| 01:56 PM | $4,226.65 | Down $ -0.97 | $4,227.90 | $4,226.65 | 0 |
| 01:55 PM | $4,227.62 | Up $0.23 | $4,228.34 | $4,227.40 | 0 |
| 01:54 PM | $4,227.39 | Down $ -1.71 | $4,229.07 | $4,227.35 | 0 |
| 01:53 PM | $4,229.10 | Down $ -0.06 | $4,229.59 | $4,229.10 | 0 |
| 01:52 PM | $4,229.16 | Up $0.76 | $4,229.25 | $4,228.40 | 0 |
| 01:51 PM | $4,228.40 | Down $ -0.10 | $4,228.73 | $4,228.33 | 0 |
| 01:50 PM | $4,228.50 | Down $ -0.54 | $4,229.23 | $4,228.46 | 0 |
| 01:49 PM | $4,229.04 | Down $ -0.92 | $4,229.88 | $4,229.04 | 0 |
| 01:48 PM | $4,229.96 | Up $0.70 | $4,230.08 | $4,229.29 | 0 |
| 01:47 PM | $4,229.26 | Up $0.28 | $4,229.40 | $4,228.96 | 0 |
| 01:46 PM | $4,228.98 | Up $0.79 | $4,229.03 | $4,227.72 | 0 |
| 01:45 PM | $4,228.19 | Down $ -0.39 | $4,228.87 | $4,228.16 | 0 |
| 01:44 PM | $4,228.58 | Up $0.79 | $4,228.58 | $4,227.64 | 0 |
| 01:43 PM | $4,227.79 | Down $ -1.00 | $4,228.80 | $4,227.68 | 0 |
| 01:42 PM | $4,228.79 | Up $0.47 | $4,228.81 | $4,228.08 | 0 |
| 01:41 PM | $4,228.32 | Up $0.81 | $4,228.65 | $4,227.52 | 0 |
| 01:40 PM | $4,227.51 | Down $ -1.14 | $4,228.61 | $4,227.44 | 0 |
| 01:39 PM | $4,228.65 | Down $ -0.88 | $4,229.51 | $4,228.63 | 0 |
| 01:38 PM | $4,229.53 | Up $0.18 | $4,229.53 | $4,229.12 | 0 |
| 01:37 PM | $4,229.35 | Up $0.52 | $4,229.47 | $4,228.98 | 0 |
| 01:36 PM | $4,228.83 | Up $0.14 | $4,228.83 | $4,227.84 | 0 |
| 01:35 PM | $4,228.69 | Down $ -0.30 | $4,229.27 | $4,228.69 | 0 |
| 01:34 PM | $4,228.99 | Up $0.76 | $4,229.01 | $4,228.27 | 0 |
| 01:33 PM | $4,228.23 | Down $ -0.09 | $4,228.33 | $4,228.04 | 0 |
| 01:32 PM | $4,228.32 | Up $0.55 | $4,228.51 | $4,227.56 | 0 |
| 01:31 PM | $4,227.77 | Up $1.28 | $4,227.84 | $4,226.52 | 0 |
| 01:30 PM | $4,226.49 | Up $1.59 | $4,226.49 | $4,224.91 | 0 |
| 01:29 PM | $4,224.90 | Down $ -0.32 | $4,225.41 | $4,224.63 | 0 |
| 01:28 PM | $4,225.22 | Down $ -0.45 | $4,225.56 | $4,225.08 | 0 |
| 01:27 PM | $4,225.67 | Down $ -0.64 | $4,226.62 | $4,225.62 | 0 |
| 01:26 PM | $4,226.31 | Down $ -0.12 | $4,226.91 | $4,226.21 | 0 |
| 01:25 PM | $4,226.43 | Down $ -1.01 | $4,227.42 | $4,226.36 | 0 |
| 01:24 PM | $4,227.44 | Up $0.20 | $4,227.44 | $4,226.82 | 0 |
| 01:23 PM | $4,227.24 | Up $1.27 | $4,227.28 | $4,225.61 | 0 |
| 01:22 PM | $4,225.97 | Down $ -1.24 | $4,227.18 | $4,225.97 | 0 |
| 01:21 PM | $4,227.21 | Up $0.96 | $4,227.24 | $4,226.24 | 0 |
| 01:20 PM | $4,226.25 | Down $ -0.35 | $4,226.63 | $4,225.69 | 0 |
| 01:19 PM | $4,226.60 | Down $ -0.78 | $4,227.61 | $4,226.56 | 0 |
| 01:18 PM | $4,227.38 | Up $1.10 | $4,227.41 | $4,226.21 | 0 |
| 01:17 PM | $4,226.28 | Down $ -0.68 | $4,227.08 | $4,226.26 | 0 |
| 01:16 PM | $4,226.96 | Up $0.75 | $4,227.18 | $4,226.03 | 0 |
| 01:15 PM | $4,226.21 | Down $ -1.75 | $4,228.00 | $4,226.21 | 0 |
| 01:14 PM | $4,227.96 | Down $ -0.45 | $4,228.62 | $4,227.91 | 0 |
| 01:13 PM | $4,228.41 | Down $ -0.92 | $4,229.52 | $4,228.25 | 0 |
| 01:12 PM | $4,229.33 | Up $0.44 | $4,229.33 | $4,228.60 | 0 |
| 01:11 PM | $4,228.89 | Down $ -0.48 | $4,229.34 | $4,228.87 | 0 |
| 01:10 PM | $4,229.37 | Down $ -0.15 | $4,230.07 | $4,229.28 | 0 |
| 01:09 PM | $4,229.52 | Up $0.70 | $4,229.52 | $4,228.74 | 0 |
| 01:08 PM | $4,228.82 | Down $ -0.17 | $4,229.01 | $4,228.52 | 0 |
| 01:07 PM | $4,228.99 | Up $1.37 | $4,229.05 | $4,227.29 | 0 |
| 01:06 PM | $4,227.62 | Down $ -2.69 | $4,230.48 | $4,227.62 | 0 |
| 01:05 PM | $4,230.31 | Down $ -0.96 | $4,231.28 | $4,230.19 | 0 |
| 01:04 PM | $4,231.27 | Up $0.09 | $4,231.32 | $4,231.05 | 0 |
| 01:03 PM | $4,231.18 | Down $ -0.02 | $4,231.36 | $4,231.09 | 0 |
| 01:02 PM | $4,231.20 | Down $ -0.07 | $4,231.27 | $4,230.78 | 0 |
| 01:01 PM | $4,231.27 | Up $0.51 | $4,231.38 | $4,230.52 | 0 |
| 01:00 PM | $4,230.76 | Down $ -0.12 | $4,231.26 | $4,230.76 | 0 |
| 12:59 PM | $4,230.88 | Down $ -0.69 | $4,231.60 | $4,230.78 | 0 |
| 12:58 PM | $4,231.57 | Down $ -0.33 | $4,232.25 | $4,231.57 | 0 |
| 12:57 PM | $4,231.90 | Up $0.77 | $4,231.92 | $4,231.16 | 0 |
| 12:56 PM | $4,231.13 | Up $0.75 | $4,231.16 | $4,230.22 | 0 |
| 12:55 PM | $4,230.38 | Up $1.40 | $4,230.46 | $4,228.91 | 0 |
| 12:54 PM | $4,228.98 | Down $ -0.53 | $4,229.49 | $4,228.27 | 0 |
| 12:53 PM | $4,229.51 | Up $0.14 | $4,229.51 | $4,228.99 | 0 |
| 12:52 PM | $4,229.37 | Down $ -0.34 | $4,229.76 | $4,229.37 | 0 |
| 12:51 PM | $4,229.71 | Up $0.65 | $4,229.72 | $4,229.20 | 0 |
| 12:50 PM | $4,229.06 | Up $0.01 | $4,229.09 | $4,228.80 | 0 |
| 12:49 PM | $4,229.05 | Down $ -0.47 | $4,229.50 | $4,228.98 | 0 |
| 12:48 PM | $4,229.52 | Up $0.42 | $4,229.55 | $4,229.14 | 0 |
| 12:47 PM | $4,229.10 | Up $0.03 | $4,229.52 | $4,228.88 | 0 |
| 12:46 PM | $4,229.07 | Up $0.39 | $4,229.07 | $4,228.27 | 0 |
| 12:45 PM | $4,228.68 | Up $0.15 | $4,228.93 | $4,228.39 | 0 |
| 12:44 PM | $4,228.53 | Up $1.16 | $4,228.57 | $4,227.29 | 0 |
| 12:43 PM | $4,227.37 | Up $0.10 | $4,227.74 | $4,227.06 | 0 |
| 12:42 PM | $4,227.27 | Down $ -0.37 | $4,227.65 | $4,226.93 | 0 |
| 12:41 PM | $4,227.64 | Up $0.29 | $4,227.92 | $4,227.00 | 0 |
| 12:40 PM | $4,227.35 | Down $ -0.25 | $4,227.88 | $4,227.35 | 0 |
| 12:39 PM | $4,227.60 | Down $ -0.29 | $4,227.84 | $4,227.11 | 0 |
| 12:38 PM | $4,227.89 | Down $ -0.31 | $4,228.33 | $4,227.89 | 0 |
| 12:37 PM | $4,228.20 | Down $ -0.49 | $4,228.77 | $4,228.10 | 0 |
| 12:36 PM | $4,228.69 | Down $ -0.12 | $4,228.91 | $4,228.09 | 0 |
| 12:35 PM | $4,228.81 | Down $ -1.04 | $4,229.91 | $4,228.76 | 0 |
| 12:34 PM | $4,229.85 | Up $0.51 | $4,230.06 | $4,229.32 | 0 |
| 12:33 PM | $4,229.34 | Down $ -0.14 | $4,229.71 | $4,229.29 | 0 |
| 12:32 PM | $4,229.48 | Down $ -0.95 | $4,230.39 | $4,229.43 | 0 |
| 12:31 PM | $4,230.43 | Up $0.13 | $4,230.67 | $4,230.13 | 0 |
| 12:30 PM | $4,230.30 | Down $ -0.40 | $4,230.79 | $4,230.19 | 0 |
| 12:29 PM | $4,230.70 | Up $0.49 | $4,230.74 | $4,230.10 | 0 |
| 12:28 PM | $4,230.21 | Down $ -1.05 | $4,231.28 | $4,230.15 | 0 |
| 12:27 PM | $4,231.26 | Down $ -0.72 | $4,231.94 | $4,230.89 | 0 |
| 12:26 PM | $4,231.98 | Up $0.72 | $4,232.03 | $4,231.27 | 0 |
| 12:25 PM | $4,231.26 | Down $ -0.87 | $4,232.15 | $4,231.26 | 0 |
| 12:24 PM | $4,232.13 | Down $ -0.44 | $4,232.67 | $4,232.12 | 0 |
| 12:23 PM | $4,232.57 | Down $ -0.10 | $4,233.31 | $4,232.47 | 0 |
| 12:22 PM | $4,232.67 | Up $0.08 | $4,232.73 | $4,232.35 | 0 |
| 12:21 PM | $4,232.59 | Up $0.51 | $4,232.59 | $4,232.04 | 0 |
| 12:20 PM | $4,232.08 | Down $ -0.24 | $4,232.37 | $4,232.06 | 0 |
| 12:19 PM | $4,232.32 | Down $ -0.25 | $4,232.69 | $4,232.22 | 0 |
| 12:18 PM | $4,232.57 | Down $ -0.14 | $4,232.79 | $4,232.55 | 0 |
| 12:17 PM | $4,232.71 | Down $ -0.03 | $4,233.10 | $4,232.70 | 0 |
| 12:16 PM | $4,232.74 | Up $0.71 | $4,232.74 | $4,232.08 | 0 |
| 12:15 PM | $4,232.03 | Up $0.67 | $4,232.04 | $4,231.37 | 0 |
| 12:14 PM | $4,231.36 | Down $ -0.02 | $4,231.75 | $4,231.26 | 0 |
| 12:13 PM | $4,231.38 | Down $ -0.20 | $4,231.94 | $4,231.32 | 0 |
| 12:12 PM | $4,231.58 | Down $ -2.09 | $4,233.61 | $4,231.44 | 0 |
| 12:11 PM | $4,233.67 | Down $ -0.24 | $4,233.98 | $4,233.39 | 0 |
| 12:10 PM | $4,233.91 | Down $ -0.87 | $4,234.93 | $4,233.79 | 0 |
| 12:09 PM | $4,234.78 | Down $ -0.17 | $4,234.95 | $4,234.60 | 0 |
| 12:08 PM | $4,234.95 | Down $ -0.06 | $4,235.39 | $4,234.95 | 0 |
| 12:07 PM | $4,235.01 | Up $1.27 | $4,235.07 | $4,233.88 | 0 |
| 12:06 PM | $4,233.74 | Up $0.68 | $4,233.91 | $4,233.26 | 0 |
| 12:05 PM | $4,233.06 | Down $ -1.39 | $4,234.44 | $4,232.08 | 0 |
| 12:04 PM | $4,234.45 | Up $0.10 | $4,234.72 | $4,234.17 | 0 |
| 12:03 PM | $4,234.35 | Down $ -0.21 | $4,234.88 | $4,233.85 | 0 |
| 12:02 PM | $4,234.56 | Down $ -0.37 | $4,234.88 | $4,234.20 | 0 |
| 12:01 PM | $4,234.93 | Up $0.14 | $4,235.08 | $4,234.33 | 0 |
| 12:00 PM | $4,234.79 | Down $ -0.95 | $4,235.94 | $4,234.25 | 0 |
| 11:59 AM | $4,235.74 | Up $0.04 | $4,235.89 | $4,235.59 | 0 |
| 11:58 AM | $4,235.70 | Up $0.96 | $4,235.72 | $4,234.58 | 0 |
| 11:57 AM | $4,234.74 | Up $0.02 | $4,235.00 | $4,234.54 | 0 |
| 11:56 AM | $4,234.72 | Up $0.31 | $4,234.82 | $4,234.38 | 0 |
| 11:55 AM | $4,234.41 | Up $0.01 | $4,234.77 | $4,234.27 | 0 |
| 11:54 AM | $4,234.40 | Up $0.25 | $4,234.54 | $4,234.01 | 0 |
| 11:53 AM | $4,234.15 | Down $ -0.06 | $4,234.31 | $4,233.98 | 0 |
| 11:52 AM | $4,234.21 | Down $ -0.16 | $4,234.58 | $4,234.21 | 0 |
| 11:51 AM | $4,234.37 | Down $ -0.29 | $4,234.65 | $4,233.51 | 0 |
| 11:50 AM | $4,234.66 | Up $1.08 | $4,234.72 | $4,233.62 | 0 |
| 11:49 AM | $4,233.58 | Down $ -0.29 | $4,234.11 | $4,233.50 | 0 |
| 11:48 AM | $4,233.87 | Up $0.15 | $4,234.36 | $4,233.53 | 0 |
| 11:47 AM | $4,233.72 | Down $ -1.81 | $4,235.55 | $4,233.72 | 0 |
| 11:46 AM | $4,235.53 | Up $0.15 | $4,235.66 | $4,235.08 | 0 |
| 11:45 AM | $4,235.38 | Down $ -2.58 | $4,238.04 | $4,235.38 | 0 |
| 11:44 AM | $4,237.96 | Up $1.81 | $4,238.03 | $4,236.04 | 0 |
| 11:43 AM | $4,236.15 | Up $0.07 | $4,236.21 | $4,235.74 | 0 |
| 11:42 AM | $4,236.08 | Up $1.03 | $4,236.08 | $4,234.95 | 0 |
| 11:41 AM | $4,235.05 | Down $ -0.13 | $4,235.22 | $4,234.93 | 0 |
| 11:40 AM | $4,235.18 | Up $0.50 | $4,235.24 | $4,234.07 | 0 |
| 11:39 AM | $4,234.68 | Up $0.04 | $4,235.14 | $4,234.60 | 0 |
| 11:38 AM | $4,234.64 | Up $0.67 | $4,234.77 | $4,234.05 | 0 |
| 11:37 AM | $4,233.97 | Down $ -0.78 | $4,234.99 | $4,233.67 | 0 |
| 11:36 AM | $4,234.75 | Down $ -1.37 | $4,236.53 | $4,234.70 | 0 |
| 11:35 AM | $4,236.12 | Up $0.45 | $4,236.12 | $4,235.43 | 0 |
| 11:34 AM | $4,235.67 | Down $ -0.32 | $4,236.05 | $4,235.25 | 0 |
| 11:33 AM | $4,235.99 | Up $0.57 | $4,236.04 | $4,235.44 | 0 |
| 11:32 AM | $4,235.42 | Up $1.16 | $4,235.46 | $4,233.99 | 0 |
| 11:31 AM | $4,234.26 | Down $ -0.31 | $4,234.58 | $4,234.11 | 0 |
| 11:30 AM | $4,234.57 | Up $0.89 | $4,234.86 | $4,233.59 | 0 |
| 11:29 AM | $4,233.68 | Up $0.38 | $4,233.90 | $4,232.84 | 0 |
| 11:28 AM | $4,233.30 | Up $0.55 | $4,233.36 | $4,232.75 | 0 |
| 11:27 AM | $4,232.75 | Up $0.71 | $4,232.92 | $4,232.01 | 0 |
| 11:26 AM | $4,232.04 | Up $0.71 | $4,232.20 | $4,231.00 | 0 |
| 11:25 AM | $4,231.33 | Down $ -1.62 | $4,232.97 | $4,231.27 | 0 |
| 11:24 AM | $4,232.95 | Down $ -0.13 | $4,233.49 | $4,232.95 | 0 |
| 11:23 AM | $4,233.08 | Down $ -0.89 | $4,234.01 | $4,232.59 | 0 |
| 11:22 AM | $4,233.97 | Up $0.26 | $4,233.98 | $4,233.58 | 0 |
| 11:21 AM | $4,233.71 | Up $0.43 | $4,233.76 | $4,233.08 | 0 |
| 11:20 AM | $4,233.28 | Down $ -0.39 | $4,233.87 | $4,233.28 | 0 |
| 11:19 AM | $4,233.67 | Down $ -0.37 | $4,234.08 | $4,233.30 | 0 |
| 11:18 AM | $4,234.04 | Down $ -0.44 | $4,234.49 | $4,234.01 | 0 |
| 11:17 AM | $4,234.48 | Up $0.22 | $4,234.87 | $4,234.20 | 0 |
| 11:16 AM | $4,234.26 | Down $ -0.30 | $4,234.53 | $4,233.91 | 0 |
| 11:15 AM | $4,234.56 | Down $ -0.96 | $4,235.60 | $4,234.43 | 0 |
| 11:14 AM | $4,235.52 | Up $0.20 | $4,235.92 | $4,235.21 | 0 |
| 11:13 AM | $4,235.32 | Up $1.52 | $4,235.35 | $4,233.85 | 0 |
| 11:12 AM | $4,233.80 | Up $0.05 | $4,233.80 | $4,233.17 | 0 |
| 11:11 AM | $4,233.75 | Up $0.87 | $4,233.75 | $4,232.75 | 0 |
| 11:10 AM | $4,232.88 | Up $0.56 | $4,233.14 | $4,232.12 | 0 |
| 11:09 AM | $4,232.32 | Up $0.96 | $4,232.46 | $4,231.05 | 0 |
| 11:08 AM | $4,231.36 | Down $ -0.76 | $4,232.16 | $4,231.35 | 0 |
| 11:07 AM | $4,232.12 | Down $ -0.60 | $4,233.13 | $4,232.08 | 0 |
| 11:06 AM | $4,232.72 | Up $0.46 | $4,232.94 | $4,232.19 | 0 |
| 11:05 AM | $4,232.26 | Down $ -0.67 | $4,233.21 | $4,232.17 | 0 |
| 11:04 AM | $4,232.93 | Up $0.51 | $4,233.08 | $4,232.32 | 0 |
| 11:03 AM | $4,232.42 | Up $0.32 | $4,232.42 | $4,231.72 | 0 |
| 11:02 AM | $4,232.10 | Down $ -0.46 | $4,233.23 | $4,232.04 | 0 |
| 11:01 AM | $4,232.56 | Down $ -0.49 | $4,233.34 | $4,232.56 | 0 |
| 11:00 AM | $4,233.05 | Up $1.13 | $4,233.05 | $4,231.97 | 0 |
| 10:59 AM | $4,231.92 | Up $0.85 | $4,232.07 | $4,230.97 | 0 |
| 10:58 AM | $4,231.07 | Up $1.97 | $4,231.10 | $4,229.22 | 0 |
| 10:57 AM | $4,229.10 | Down $ -0.68 | $4,229.80 | $4,228.97 | 0 |
| 10:56 AM | $4,229.78 | Down $ -0.82 | $4,230.60 | $4,229.66 | 0 |
| 10:55 AM | $4,230.60 | Up $0.04 | $4,230.96 | $4,230.35 | 0 |
| 10:54 AM | $4,230.56 | Down $ -0.50 | $4,231.05 | $4,230.22 | 0 |
| 10:53 AM | $4,231.06 | Up $0.20 | $4,231.20 | $4,230.27 | 0 |
| 10:52 AM | $4,230.86 | Up $1.58 | $4,230.86 | $4,229.23 | 0 |
| 10:51 AM | $4,229.28 | Down $ -0.45 | $4,229.71 | $4,228.67 | 0 |
| 10:50 AM | $4,229.73 | Down $ -0.03 | $4,230.32 | $4,229.73 | 0 |
| 10:49 AM | $4,229.76 | Up $0.96 | $4,229.76 | $4,228.53 | 0 |
| 10:48 AM | $4,228.80 | Down $ -0.86 | $4,229.97 | $4,228.78 | 0 |
| 10:47 AM | $4,229.66 | Down $ -2.29 | $4,231.99 | $4,229.46 | 0 |
| 10:46 AM | $4,231.95 | Down $ -0.30 | $4,232.65 | $4,231.50 | 0 |
| 10:45 AM | $4,232.25 | Up $0.57 | $4,232.31 | $4,231.56 | 0 |
| 10:44 AM | $4,231.68 | Up $0.09 | $4,232.35 | $4,231.43 | 0 |
| 10:43 AM | $4,231.59 | Down $ -1.00 | $4,232.78 | $4,231.52 | 0 |
| 10:42 AM | $4,232.59 | Up $0.60 | $4,232.59 | $4,231.95 | 0 |
| 10:41 AM | $4,231.99 | Down $ -0.21 | $4,232.84 | $4,231.97 | 0 |
| 10:40 AM | $4,232.20 | Up $0.74 | $4,232.62 | $4,231.32 | 0 |
| 10:39 AM | $4,231.46 | Down $ -0.16 | $4,232.38 | $4,231.46 | 0 |
| 10:38 AM | $4,231.62 | Down $ -1.35 | $4,233.50 | $4,231.22 | 0 |
| 10:37 AM | $4,232.97 | Down $ -0.48 | $4,233.57 | $4,232.72 | 0 |
| 10:36 AM | $4,233.45 | Down $ -0.90 | $4,234.44 | $4,233.30 | 0 |
| 10:35 AM | $4,234.35 | Up $0.24 | $4,234.58 | $4,233.91 | 0 |
| 10:34 AM | $4,234.11 | Up $0.66 | $4,234.19 | $4,233.10 | 0 |
| 10:33 AM | $4,233.45 | Up $0.63 | $4,233.45 | $4,232.51 | 0 |
| 10:32 AM | $4,232.82 | Up $0.28 | $4,233.17 | $4,232.34 | 0 |
| 10:31 AM | $4,232.54 | Up $0.29 | $4,233.17 | $4,232.36 | 0 |
| 10:30 AM | $4,232.25 | Up $0.90 | $4,232.42 | $4,231.40 | 0 |
| 10:29 AM | $4,231.35 | Up $0.16 | $4,231.41 | $4,230.89 | 0 |
| 10:28 AM | $4,231.19 | Down $ -0.76 | $4,232.26 | $4,231.00 | 0 |
| 10:27 AM | $4,231.95 | Down $ -1.18 | $4,233.75 | $4,231.95 | 0 |
| 10:26 AM | $4,233.13 | Up $0.37 | $4,233.43 | $4,232.62 | 0 |
| 10:25 AM | $4,232.76 | Down $ -0.53 | $4,233.58 | $4,232.57 | 0 |
| 10:24 AM | $4,233.29 | Down $ -1.96 | $4,235.16 | $4,233.29 | 0 |
| 10:23 AM | $4,235.25 | Down $ -0.37 | $4,236.16 | $4,235.25 | 0 |
| 10:22 AM | $4,235.62 | Down $ -0.65 | $4,236.72 | $4,235.46 | 0 |
| 10:21 AM | $4,236.27 | Up $0.25 | $4,236.32 | $4,235.81 | 0 |
| 10:20 AM | $4,236.02 | Up $1.31 | $4,236.12 | $4,234.54 | 0 |
| 10:19 AM | $4,234.71 | Up $0.60 | $4,234.80 | $4,234.09 | 0 |
| 10:18 AM | $4,234.11 | Up $0.28 | $4,234.77 | $4,233.86 | 0 |
| 10:17 AM | $4,233.83 | Up $0.02 | $4,234.29 | $4,233.54 | 0 |
| 10:16 AM | $4,233.81 | Up $0.26 | $4,234.69 | $4,233.23 | 0 |
| 10:15 AM | $4,233.55 | Up $0.56 | $4,234.19 | $4,232.90 | 0 |
| 10:14 AM | $4,232.99 | Down $ -1.45 | $4,234.40 | $4,232.99 | 0 |
| 10:13 AM | $4,234.44 | Up $1.74 | $4,234.47 | $4,232.65 | 0 |
| 10:12 AM | $4,232.70 | Up $1.36 | $4,232.86 | $4,231.10 | 0 |
| 10:11 AM | $4,231.34 | Down $ -0.54 | $4,232.36 | $4,231.34 | 0 |
| 10:10 AM | $4,231.88 | Up $1.33 | $4,232.09 | $4,230.14 | 0 |
| 10:09 AM | $4,230.55 | Up $1.45 | $4,230.68 | $4,229.00 | 0 |
| 10:08 AM | $4,229.10 | Up $2.48 | $4,229.23 | $4,226.98 | 0 |
| 10:07 AM | $4,226.62 | Up $1.00 | $4,226.66 | $4,225.42 | 0 |
| 10:06 AM | $4,225.62 | Up $0.02 | $4,226.38 | $4,225.38 | 0 |
| 10:05 AM | $4,225.60 | Up $0.19 | $4,225.90 | $4,224.76 | 0 |
| 10:04 AM | $4,225.41 | Up $0.21 | $4,225.77 | $4,225.16 | 0 |
| 10:03 AM | $4,225.20 | Up $1.28 | $4,225.57 | $4,223.89 | 0 |
| 10:02 AM | $4,223.92 | Up $1.41 | $4,224.00 | $4,222.37 | 0 |
| 10:01 AM | $4,222.51 | Up $1.82 | $4,222.59 | $4,219.16 | 0 |
| 10:00 AM | $4,220.69 | Up $1.19 | $4,222.93 | $4,219.98 | 0 |
| 09:59 AM | $4,219.50 | Down $ -0.63 | $4,220.36 | $4,218.89 | 0 |
| 09:58 AM | $4,220.13 | Down $ -0.69 | $4,221.30 | $4,219.64 | 0 |
| 09:57 AM | $4,220.82 | Down $ -1.15 | $4,222.30 | $4,220.64 | 0 |
| 09:56 AM | $4,221.97 | Up $1.42 | $4,222.29 | $4,220.35 | 0 |
| 09:55 AM | $4,220.55 | Up $0.55 | $4,222.07 | $4,220.07 | 0 |
| 09:54 AM | $4,220.00 | Down $ -2.45 | $4,222.99 | $4,219.98 | 0 |
| 09:53 AM | $4,222.45 | Up $1.05 | $4,222.93 | $4,221.06 | 0 |
| 09:52 AM | $4,221.40 | Down $ -1.94 | $4,223.42 | $4,221.40 | 0 |
| 09:51 AM | $4,223.34 | Up $0.25 | $4,223.75 | $4,221.60 | 0 |
| 09:50 AM | $4,223.09 | Down $ -1.25 | $4,225.24 | $4,222.95 | 0 |
| 09:49 AM | $4,224.34 | Up $2.90 | $4,224.83 | $4,221.44 | 0 |
| 09:48 AM | $4,221.44 | Up $2.06 | $4,222.32 | $4,219.48 | 0 |
| 09:47 AM | $4,219.38 | Up $0.64 | $4,222.26 | $4,218.30 | 0 |
| 09:46 AM | $4,218.74 | Up $0.67 | $4,222.12 | $4,218.18 | 0 |
| 09:45 AM | $4,218.07 | Up $1.06 | $4,219.57 | $4,216.17 | 0 |
| 09:44 AM | $4,217.01 | Up $0.62 | $4,217.65 | $4,215.38 | 0 |
| 09:43 AM | $4,216.39 | Up $0.97 | $4,217.66 | $4,215.44 | 0 |
| 09:42 AM | $4,215.42 | Down $ -0.68 | $4,216.63 | $4,215.03 | 0 |
| 09:41 AM | $4,216.10 | Up $1.11 | $4,216.29 | $4,213.54 | 0 |
| 09:40 AM | $4,214.99 | Up $1.52 | $4,217.59 | $4,213.54 | 0 |
| 09:39 AM | $4,213.47 | Up $0.52 | $4,214.30 | $4,213.01 | 0 |
| 09:38 AM | $4,212.95 | Down $ -1.60 | $4,215.43 | $4,212.82 | 0 |
| 09:37 AM | $4,214.55 | Up $1.58 | $4,215.51 | $4,211.60 | 0 |
| 09:36 AM | $4,212.97 | Up $3.72 | $4,213.73 | $4,209.06 | 0 |
| 09:35 AM | $4,209.25 | Up $3.53 | $4,209.33 | $4,205.26 | 0 |
| 09:34 AM | $4,205.72 | Up $1.13 | $4,205.72 | $4,203.39 | 0 |
| 09:33 AM | $4,204.59 | Down $ -0.25 | $4,205.96 | $4,204.30 | 0 |
| 09:32 AM | $4,204.84 | Up $2.03 | $4,205.05 | $4,201.87 | 0 |
| 09:31 AM | $4,202.81 | Down $ -0.19 | $4,203.94 | $4,201.64 | 0 |
| 09:30 AM | $4,203.00 | Up $1.38 | $4,210.34 | $4,203.00 | 0 |
| Previous close | $4,201.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-05-2021 | $4,232.60 | $4,230.90 | $4,237.75 | $4,222.69 | 0 |
| 06-05-2021 | $4,201.62 | $4,180.73 | $4,202.70 | $4,167.75 | 0 |
| 05-05-2021 | $4,167.59 | $4,177.66 | $4,183.51 | $4,162.95 | 0 |
| 04-05-2021 | $4,164.66 | $4,139.22 | $4,165.88 | $4,138.00 | 0 |
| 03-05-2021 | $4,192.66 | $4,196.06 | $4,203.92 | $4,188.03 | 0 |
| 30-04-2021 | $4,181.17 | $4,185.89 | $4,189.98 | $4,174.85 | 0 |
| 29-04-2021 | $4,211.47 | $4,192.69 | $4,216.11 | $4,189.57 | 0 |
| 28-04-2021 | $4,183.18 | $4,190.32 | $4,201.53 | $4,181.78 | 0 |
| 27-04-2021 | $4,186.72 | $4,183.12 | $4,193.35 | $4,182.68 | 0 |
| 26-04-2021 | $4,187.62 | $4,188.15 | $4,194.19 | $4,182.36 | 0 |
| 23-04-2021 | $4,180.17 | $4,183.31 | $4,194.17 | $4,179.31 | 0 |
| 22-04-2021 | $4,134.98 | $4,179.37 | $4,179.57 | $4,123.69 | 0 |
| 21-04-2021 | $4,173.42 | $4,157.04 | $4,175.02 | $4,157.04 | 0 |
| 20-04-2021 | $4,134.94 | $4,132.24 | $4,138.50 | $4,119.07 | 0 |
| 19-04-2021 | $4,163.26 | $4,154.53 | $4,164.16 | $4,153.36 | 0 |
| 16-04-2021 | $4,185.47 | $4,178.20 | $4,191.31 | $4,176.60 | 0 |
| 15-04-2021 | $4,170.42 | $4,168.72 | $4,173.49 | $4,161.46 | 0 |
| 14-04-2021 | $4,124.66 | $4,146.62 | $4,146.81 | $4,120.87 | 0 |
| 13-04-2021 | $4,141.59 | $4,129.50 | $4,148.00 | $4,128.99 | 0 |
| 12-04-2021 | $4,127.99 | $4,129.35 | $4,131.76 | $4,118.21 | 0 |
| 09-04-2021 | $4,128.80 | $4,107.71 | $4,129.48 | $4,106.04 | 0 |
| 08-04-2021 | $4,097.17 | $4,093.30 | $4,098.19 | $4,091.50 | 0 |
| 07-04-2021 | $4,079.95 | $4,074.14 | $4,082.48 | $4,071.19 | 0 |
| 06-04-2021 | $4,073.94 | $4,082.21 | $4,082.37 | $4,068.14 | 0 |
| 05-04-2021 | $4,077.91 | $4,077.55 | $4,082.05 | $4,071.56 | 0 |
| 01-04-2021 | $4,019.87 | $4,011.76 | $4,020.63 | $4,007.38 | 0 |
| 31-03-2021 | $3,972.89 | $3,990.50 | $3,994.41 | $3,972.89 | 0 |
| 30-03-2021 | $3,958.55 | $3,954.11 | $3,968.01 | $3,948.60 | 0 |
| 29-03-2021 | $3,971.09 | $3,973.24 | $3,981.83 | $3,963.79 | 0 |
| 26-03-2021 | $3,974.54 | $3,939.35 | $3,978.19 | $3,917.63 | 0 |
Graphs are not available, please refer to the detailed table