S&P 500 Index
Find a quote
S&P 500 Index
4,070.56 Up 10.13 (0.25 %)
Delayed : 2023/01/27 17:10:09
- Previous close $4,060.43
- Opening $4,053.72
- Price Ask $4,047.47
- Price Bid $4,047.47
- Size Bid N/A
- Size Ask N/A
- Today High $4,094.21
- Today Low $4,048.70
- 52 Weeks High $4,637.30
- 52 Weeks Low $3,495.52
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4,070.48 | Up $0.46 | $4,070.48 | $4,070.25 | 0 |
| 03:59 PM | $4,070.02 | Down $ -0.19 | $4,070.92 | $4,068.83 | 0 |
| 03:58 PM | $4,070.21 | Up $0.43 | $4,070.68 | $4,069.60 | 0 |
| 03:57 PM | $4,069.78 | Down $ -1.62 | $4,071.79 | $4,069.70 | 0 |
| 03:56 PM | $4,071.40 | Down $ -0.29 | $4,072.32 | $4,070.52 | 0 |
| 03:55 PM | $4,071.69 | Down $ -2.37 | $4,074.14 | $4,070.22 | 0 |
| 03:54 PM | $4,074.06 | Up $3.87 | $4,074.43 | $4,070.47 | 0 |
| 03:53 PM | $4,070.19 | Down $ -3.08 | $4,073.28 | $4,070.02 | 0 |
| 03:52 PM | $4,073.27 | Down $ -1.57 | $4,075.19 | $4,072.43 | 0 |
| 03:51 PM | $4,074.84 | Down $ -2.54 | $4,078.18 | $4,074.82 | 0 |
| 03:50 PM | $4,077.38 | Down $ -2.73 | $4,080.13 | $4,077.36 | 0 |
| 03:49 PM | $4,080.11 | Up $0.77 | $4,080.30 | $4,079.37 | 0 |
| 03:48 PM | $4,079.34 | Down $ -0.55 | $4,081.13 | $4,079.20 | 0 |
| 03:47 PM | $4,079.89 | Down $ -1.31 | $4,081.90 | $4,079.89 | 0 |
| 03:46 PM | $4,081.20 | Up $0.15 | $4,082.28 | $4,080.22 | 0 |
| 03:45 PM | $4,081.05 | Down $ -4.55 | $4,085.88 | $4,080.93 | 0 |
| 03:44 PM | $4,085.60 | Down $ -1.07 | $4,086.95 | $4,085.31 | 0 |
| 03:43 PM | $4,086.67 | Up $0.49 | $4,086.73 | $4,086.11 | 0 |
| 03:42 PM | $4,086.18 | Down $ -2.91 | $4,089.10 | $4,086.18 | 0 |
| 03:41 PM | $4,089.09 | Down $ -0.08 | $4,089.58 | $4,088.90 | 0 |
| 03:40 PM | $4,089.17 | Up $1.36 | $4,089.48 | $4,087.85 | 0 |
| 03:39 PM | $4,087.81 | Down $ -0.58 | $4,088.23 | $4,087.44 | 0 |
| 03:38 PM | $4,088.39 | Down $ -2.14 | $4,090.55 | $4,088.39 | 0 |
| 03:37 PM | $4,090.53 | Down $ -0.55 | $4,091.27 | $4,090.50 | 0 |
| 03:36 PM | $4,091.08 | Up $0.43 | $4,091.31 | $4,090.57 | 0 |
| 03:35 PM | $4,090.65 | Down $ -0.44 | $4,091.07 | $4,090.27 | 0 |
| 03:34 PM | $4,091.09 | Up $0.62 | $4,091.41 | $4,090.45 | 0 |
| 03:33 PM | $4,090.47 | Up $0.60 | $4,090.73 | $4,089.74 | 0 |
| 03:32 PM | $4,089.87 | Up $1.00 | $4,089.87 | $4,088.99 | 0 |
| 03:31 PM | $4,088.87 | Up $1.29 | $4,088.87 | $4,087.67 | 0 |
| 03:30 PM | $4,087.58 | Down $ -1.20 | $4,089.68 | $4,087.55 | 0 |
| 03:29 PM | $4,088.78 | Up $0.61 | $4,088.78 | $4,087.92 | 0 |
| 03:28 PM | $4,088.17 | Up $1.07 | $4,088.52 | $4,087.07 | 0 |
| 03:27 PM | $4,087.10 | Up $0.82 | $4,087.24 | $4,086.35 | 0 |
| 03:26 PM | $4,086.28 | Up $0.58 | $4,086.42 | $4,085.42 | 0 |
| 03:25 PM | $4,085.70 | Down $ -1.97 | $4,088.24 | $4,085.70 | 0 |
| 03:24 PM | $4,087.67 | Up $0.89 | $4,088.08 | $4,086.88 | 0 |
| 03:23 PM | $4,086.78 | Up $0.89 | $4,086.90 | $4,085.74 | 0 |
| 03:22 PM | $4,085.89 | Up $0.19 | $4,085.89 | $4,083.63 | 0 |
| 03:21 PM | $4,085.70 | Down $ -0.37 | $4,086.38 | $4,085.60 | 0 |
| 03:20 PM | $4,086.07 | Down $ -1.94 | $4,088.76 | $4,085.83 | 0 |
| 03:19 PM | $4,088.01 | Up $0.33 | $4,088.26 | $4,087.62 | 0 |
| 03:18 PM | $4,087.68 | Up $0.91 | $4,088.31 | $4,086.78 | 0 |
| 03:17 PM | $4,086.77 | Up $0.64 | $4,087.13 | $4,086.02 | 0 |
| 03:16 PM | $4,086.13 | Down $ -1.62 | $4,087.85 | $4,085.65 | 0 |
| 03:15 PM | $4,087.75 | Up $0.40 | $4,088.44 | $4,087.17 | 0 |
| 03:14 PM | $4,087.35 | Down $ -2.71 | $4,090.15 | $4,087.20 | 0 |
| 03:13 PM | $4,090.06 | Down $ -0.82 | $4,091.36 | $4,090.04 | 0 |
| 03:12 PM | $4,090.88 | Down $ -2.35 | $4,093.34 | $4,090.66 | 0 |
| 03:11 PM | $4,093.23 | Down $ -0.23 | $4,094.21 | $4,093.18 | 0 |
| 03:10 PM | $4,093.46 | Up $0.23 | $4,093.67 | $4,092.97 | 0 |
| 03:09 PM | $4,093.23 | Up $0.06 | $4,093.87 | $4,093.08 | 0 |
| 03:08 PM | $4,093.17 | Up $1.08 | $4,094.02 | $4,092.05 | 0 |
| 03:07 PM | $4,092.09 | Up $1.60 | $4,092.09 | $4,090.44 | 0 |
| 03:06 PM | $4,090.49 | Up $0.14 | $4,090.56 | $4,090.06 | 0 |
| 03:05 PM | $4,090.35 | Up $0.99 | $4,090.35 | $4,089.28 | 0 |
| 03:04 PM | $4,089.36 | Up $1.06 | $4,089.37 | $4,088.34 | 0 |
| 03:03 PM | $4,088.30 | Down $ -0.77 | $4,089.30 | $4,088.15 | 0 |
| 03:02 PM | $4,089.07 | Up $0.36 | $4,089.17 | $4,088.66 | 0 |
| 03:01 PM | $4,088.71 | Down $ -0.07 | $4,089.22 | $4,088.19 | 0 |
| 03:00 PM | $4,088.78 | Up $1.55 | $4,088.85 | $4,087.24 | 0 |
| 02:59 PM | $4,087.23 | Up $0.00 | $4,088.03 | $4,087.13 | 0 |
| 02:58 PM | $4,087.23 | Up $0.52 | $4,087.47 | $4,086.68 | 0 |
| 02:57 PM | $4,086.71 | Down $ -0.60 | $4,087.99 | $4,086.71 | 0 |
| 02:56 PM | $4,087.31 | Down $ -0.64 | $4,088.15 | $4,087.31 | 0 |
| 02:55 PM | $4,087.95 | Up $0.74 | $4,088.26 | $4,087.19 | 0 |
| 02:54 PM | $4,087.21 | Up $0.33 | $4,087.23 | $4,086.64 | 0 |
| 02:53 PM | $4,086.88 | Up $0.18 | $4,087.01 | $4,086.58 | 0 |
| 02:52 PM | $4,086.70 | Up $0.44 | $4,086.79 | $4,086.16 | 0 |
| 02:51 PM | $4,086.26 | Down $ -1.67 | $4,088.03 | $4,086.26 | 0 |
| 02:50 PM | $4,087.93 | Up $0.13 | $4,087.94 | $4,087.22 | 0 |
| 02:49 PM | $4,087.80 | Up $0.38 | $4,088.11 | $4,087.54 | 0 |
| 02:48 PM | $4,087.42 | Up $1.39 | $4,087.89 | $4,086.03 | 0 |
| 02:47 PM | $4,086.03 | Down $ -0.11 | $4,086.85 | $4,085.98 | 0 |
| 02:46 PM | $4,086.14 | Up $1.16 | $4,086.21 | $4,085.10 | 0 |
| 02:45 PM | $4,084.98 | Up $0.56 | $4,084.98 | $4,083.69 | 0 |
| 02:44 PM | $4,084.42 | Down $ -0.54 | $4,085.35 | $4,084.42 | 0 |
| 02:43 PM | $4,084.96 | Down $ -0.38 | $4,085.55 | $4,084.78 | 0 |
| 02:42 PM | $4,085.34 | Up $0.91 | $4,085.46 | $4,084.42 | 0 |
| 02:41 PM | $4,084.43 | Up $0.21 | $4,084.56 | $4,083.82 | 0 |
| 02:40 PM | $4,084.22 | Down $ -0.58 | $4,084.73 | $4,084.07 | 0 |
| 02:39 PM | $4,084.80 | Up $0.53 | $4,084.98 | $4,084.28 | 0 |
| 02:38 PM | $4,084.27 | Up $0.35 | $4,084.27 | $4,083.63 | 0 |
| 02:37 PM | $4,083.92 | Up $0.23 | $4,083.92 | $4,083.54 | 0 |
| 02:36 PM | $4,083.69 | Down $ -0.06 | $4,084.26 | $4,083.54 | 0 |
| 02:35 PM | $4,083.75 | Up $1.43 | $4,083.75 | $4,082.31 | 0 |
| 02:34 PM | $4,082.32 | Down $ -1.41 | $4,083.87 | $4,082.24 | 0 |
| 02:33 PM | $4,083.73 | Down $ -0.95 | $4,084.67 | $4,083.59 | 0 |
| 02:32 PM | $4,084.68 | Up $1.06 | $4,084.76 | $4,083.37 | 0 |
| 02:31 PM | $4,083.62 | Down $ -0.74 | $4,084.45 | $4,083.54 | 0 |
| 02:30 PM | $4,084.36 | Up $1.14 | $4,084.62 | $4,083.14 | 0 |
| 02:29 PM | $4,083.22 | Down $ -1.17 | $4,084.34 | $4,083.21 | 0 |
| 02:28 PM | $4,084.39 | Up $0.82 | $4,084.43 | $4,083.37 | 0 |
| 02:27 PM | $4,083.57 | Down $ -0.30 | $4,083.76 | $4,082.88 | 0 |
| 02:26 PM | $4,083.87 | Up $0.48 | $4,084.10 | $4,083.08 | 0 |
| 02:25 PM | $4,083.39 | Down $ -0.67 | $4,084.07 | $4,083.35 | 0 |
| 02:24 PM | $4,084.06 | Up $0.26 | $4,084.20 | $4,083.25 | 0 |
| 02:23 PM | $4,083.80 | Up $0.68 | $4,083.81 | $4,082.86 | 0 |
| 02:22 PM | $4,083.12 | Up $0.50 | $4,083.17 | $4,082.33 | 0 |
| 02:21 PM | $4,082.62 | Down $ -0.65 | $4,083.27 | $4,082.54 | 0 |
| 02:20 PM | $4,083.27 | Down $ -0.32 | $4,083.76 | $4,082.74 | 0 |
| 02:19 PM | $4,083.59 | Up $0.28 | $4,083.61 | $4,082.93 | 0 |
| 02:18 PM | $4,083.31 | Up $0.65 | $4,083.32 | $4,082.30 | 0 |
| 02:17 PM | $4,082.66 | Up $0.85 | $4,082.66 | $4,081.43 | 0 |
| 02:16 PM | $4,081.81 | Down $ -0.28 | $4,082.09 | $4,081.44 | 0 |
| 02:15 PM | $4,082.09 | Up $2.28 | $4,082.09 | $4,079.84 | 0 |
| 02:14 PM | $4,079.81 | Up $0.88 | $4,080.02 | $4,078.96 | 0 |
| 02:13 PM | $4,078.93 | Up $0.50 | $4,079.13 | $4,078.44 | 0 |
| 02:12 PM | $4,078.43 | Down $ -0.65 | $4,079.38 | $4,078.43 | 0 |
| 02:11 PM | $4,079.08 | Up $0.72 | $4,079.10 | $4,077.98 | 0 |
| 02:10 PM | $4,078.36 | Up $0.78 | $4,078.56 | $4,077.43 | 0 |
| 02:09 PM | $4,077.58 | Up $1.24 | $4,077.70 | $4,076.26 | 0 |
| 02:08 PM | $4,076.34 | Down $ -1.30 | $4,077.61 | $4,075.84 | 0 |
| 02:07 PM | $4,077.64 | Down $ -0.91 | $4,078.57 | $4,077.08 | 0 |
| 02:06 PM | $4,078.55 | Down $ -0.17 | $4,079.11 | $4,078.32 | 0 |
| 02:05 PM | $4,078.72 | Down $ -0.15 | $4,079.68 | $4,078.72 | 0 |
| 02:04 PM | $4,078.87 | Up $0.17 | $4,079.33 | $4,078.50 | 0 |
| 02:03 PM | $4,078.70 | Down $ -0.02 | $4,079.41 | $4,078.70 | 0 |
| 02:02 PM | $4,078.72 | Down $ -1.37 | $4,080.08 | $4,077.91 | 0 |
| 02:01 PM | $4,080.09 | Up $1.32 | $4,081.03 | $4,078.56 | 0 |
| 02:00 PM | $4,078.77 | Up $1.70 | $4,078.78 | $4,076.97 | 0 |
| 01:59 PM | $4,077.07 | Down $ -0.24 | $4,077.57 | $4,076.74 | 0 |
| 01:58 PM | $4,077.31 | Up $0.96 | $4,077.31 | $4,076.31 | 0 |
| 01:57 PM | $4,076.35 | Up $0.72 | $4,076.56 | $4,075.39 | 0 |
| 01:56 PM | $4,075.63 | Up $0.48 | $4,075.82 | $4,074.80 | 0 |
| 01:55 PM | $4,075.15 | Up $0.06 | $4,075.73 | $4,074.93 | 0 |
| 01:54 PM | $4,075.09 | Up $0.28 | $4,075.29 | $4,074.49 | 0 |
| 01:53 PM | $4,074.81 | Down $ -0.95 | $4,075.76 | $4,074.80 | 0 |
| 01:52 PM | $4,075.76 | Up $0.03 | $4,076.18 | $4,075.76 | 0 |
| 01:51 PM | $4,075.73 | Up $0.15 | $4,075.74 | $4,075.33 | 0 |
| 01:50 PM | $4,075.58 | Down $ -1.60 | $4,077.21 | $4,075.57 | 0 |
| 01:49 PM | $4,077.18 | Up $1.02 | $4,077.18 | $4,076.16 | 0 |
| 01:48 PM | $4,076.16 | Down $ -0.19 | $4,076.78 | $4,076.12 | 0 |
| 01:47 PM | $4,076.35 | Down $ -0.05 | $4,077.29 | $4,076.35 | 0 |
| 01:46 PM | $4,076.40 | Up $1.26 | $4,076.40 | $4,074.94 | 0 |
| 01:45 PM | $4,075.14 | Down $ -0.69 | $4,075.79 | $4,075.14 | 0 |
| 01:44 PM | $4,075.83 | Up $2.41 | $4,076.00 | $4,073.42 | 0 |
| 01:43 PM | $4,073.42 | Down $ -0.06 | $4,073.83 | $4,073.24 | 0 |
| 01:42 PM | $4,073.48 | Down $ -1.37 | $4,075.05 | $4,073.48 | 0 |
| 01:41 PM | $4,074.85 | Down $ -1.26 | $4,076.47 | $4,074.60 | 0 |
| 01:40 PM | $4,076.11 | Down $ -1.77 | $4,078.18 | $4,076.11 | 0 |
| 01:39 PM | $4,077.88 | Up $0.38 | $4,077.93 | $4,077.41 | 0 |
| 01:38 PM | $4,077.50 | Up $0.12 | $4,077.56 | $4,076.96 | 0 |
| 01:37 PM | $4,077.38 | Down $ -0.06 | $4,077.47 | $4,076.72 | 0 |
| 01:36 PM | $4,077.44 | Up $0.66 | $4,077.62 | $4,076.78 | 0 |
| 01:35 PM | $4,076.78 | Up $0.57 | $4,077.01 | $4,075.95 | 0 |
| 01:34 PM | $4,076.21 | Up $0.70 | $4,076.21 | $4,074.98 | 0 |
| 01:33 PM | $4,075.51 | Up $0.54 | $4,075.65 | $4,074.95 | 0 |
| 01:32 PM | $4,074.97 | Down $ -0.20 | $4,075.26 | $4,074.86 | 0 |
| 01:31 PM | $4,075.17 | Up $0.28 | $4,075.45 | $4,074.87 | 0 |
| 01:30 PM | $4,074.89 | Up $1.55 | $4,074.89 | $4,073.34 | 0 |
| 01:29 PM | $4,073.34 | Down $ -0.79 | $4,074.08 | $4,073.23 | 0 |
| 01:28 PM | $4,074.13 | Up $1.73 | $4,074.13 | $4,072.38 | 0 |
| 01:27 PM | $4,072.40 | Up $0.33 | $4,072.40 | $4,071.45 | 0 |
| 01:26 PM | $4,072.07 | Down $ -0.09 | $4,072.58 | $4,072.06 | 0 |
| 01:25 PM | $4,072.16 | Down $ -0.45 | $4,072.83 | $4,072.06 | 0 |
| 01:24 PM | $4,072.61 | Up $0.59 | $4,072.99 | $4,071.39 | 0 |
| 01:23 PM | $4,072.02 | Down $ -0.94 | $4,073.03 | $4,071.99 | 0 |
| 01:22 PM | $4,072.96 | Up $0.64 | $4,073.14 | $4,072.50 | 0 |
| 01:21 PM | $4,072.32 | Up $0.55 | $4,072.32 | $4,071.23 | 0 |
| 01:20 PM | $4,071.77 | Down $ -0.41 | $4,072.50 | $4,071.77 | 0 |
| 01:19 PM | $4,072.18 | Up $0.50 | $4,072.30 | $4,071.57 | 0 |
| 01:18 PM | $4,071.68 | Up $1.77 | $4,071.68 | $4,069.74 | 0 |
| 01:17 PM | $4,069.91 | Down $ -0.71 | $4,070.68 | $4,069.79 | 0 |
| 01:16 PM | $4,070.62 | Down $ -2.02 | $4,072.85 | $4,069.79 | 0 |
| 01:15 PM | $4,072.64 | Down $ -1.12 | $4,073.80 | $4,072.27 | 0 |
| 01:14 PM | $4,073.76 | Up $0.24 | $4,074.10 | $4,073.35 | 0 |
| 01:13 PM | $4,073.52 | Up $0.46 | $4,074.03 | $4,073.02 | 0 |
| 01:12 PM | $4,073.06 | Up $0.16 | $4,073.22 | $4,072.84 | 0 |
| 01:11 PM | $4,072.90 | Down $ -0.50 | $4,073.43 | $4,072.64 | 0 |
| 01:10 PM | $4,073.40 | Down $ -0.65 | $4,074.04 | $4,072.28 | 0 |
| 01:09 PM | $4,074.05 | Up $0.00 | $4,074.49 | $4,073.98 | 0 |
| 01:08 PM | $4,074.05 | Down $ -0.96 | $4,074.94 | $4,073.95 | 0 |
| 01:07 PM | $4,075.01 | Down $ -0.17 | $4,075.26 | $4,074.99 | 0 |
| 01:06 PM | $4,075.18 | Up $1.12 | $4,075.27 | $4,074.11 | 0 |
| 01:05 PM | $4,074.06 | Down $ -0.28 | $4,074.64 | $4,073.72 | 0 |
| 01:04 PM | $4,074.34 | Down $ -0.21 | $4,074.84 | $4,074.09 | 0 |
| 01:03 PM | $4,074.55 | Down $ -0.44 | $4,075.16 | $4,073.99 | 0 |
| 01:02 PM | $4,074.99 | Up $0.47 | $4,074.99 | $4,073.28 | 0 |
| 01:01 PM | $4,074.52 | Down $ -3.56 | $4,078.11 | $4,074.47 | 0 |
| 01:00 PM | $4,078.08 | Up $0.71 | $4,078.54 | $4,077.37 | 0 |
| 12:59 PM | $4,077.37 | Down $ -0.90 | $4,078.27 | $4,077.35 | 0 |
| 12:58 PM | $4,078.27 | Up $0.19 | $4,078.27 | $4,077.63 | 0 |
| 12:57 PM | $4,078.08 | Up $1.00 | $4,078.14 | $4,076.98 | 0 |
| 12:56 PM | $4,077.08 | Down $ -2.11 | $4,079.09 | $4,077.08 | 0 |
| 12:55 PM | $4,079.19 | Up $0.55 | $4,079.24 | $4,078.34 | 0 |
| 12:54 PM | $4,078.64 | Down $ -0.43 | $4,079.42 | $4,078.62 | 0 |
| 12:53 PM | $4,079.07 | Up $0.09 | $4,080.02 | $4,079.00 | 0 |
| 12:52 PM | $4,078.98 | Up $1.44 | $4,079.01 | $4,077.56 | 0 |
| 12:51 PM | $4,077.54 | Down $ -1.06 | $4,078.59 | $4,077.32 | 0 |
| 12:50 PM | $4,078.60 | Up $0.17 | $4,078.74 | $4,077.83 | 0 |
| 12:49 PM | $4,078.43 | Up $0.53 | $4,078.59 | $4,077.76 | 0 |
| 12:48 PM | $4,077.90 | Up $1.60 | $4,077.93 | $4,075.86 | 0 |
| 12:47 PM | $4,076.30 | Down $ -0.24 | $4,077.02 | $4,076.27 | 0 |
| 12:46 PM | $4,076.54 | Up $0.31 | $4,076.54 | $4,075.49 | 0 |
| 12:45 PM | $4,076.23 | Down $ -0.12 | $4,076.46 | $4,075.83 | 0 |
| 12:44 PM | $4,076.35 | Down $ -1.58 | $4,077.89 | $4,076.22 | 0 |
| 12:43 PM | $4,077.93 | Up $0.56 | $4,077.96 | $4,077.34 | 0 |
| 12:42 PM | $4,077.37 | Down $ -0.55 | $4,077.97 | $4,076.68 | 0 |
| 12:41 PM | $4,077.92 | Down $ -1.85 | $4,079.80 | $4,077.84 | 0 |
| 12:40 PM | $4,079.77 | Up $0.66 | $4,080.01 | $4,079.08 | 0 |
| 12:39 PM | $4,079.11 | Up $0.19 | $4,079.17 | $4,078.48 | 0 |
| 12:38 PM | $4,078.92 | Up $0.81 | $4,079.03 | $4,078.01 | 0 |
| 12:37 PM | $4,078.11 | Up $0.66 | $4,078.11 | $4,076.98 | 0 |
| 12:36 PM | $4,077.45 | Down $ -0.21 | $4,077.72 | $4,076.87 | 0 |
| 12:35 PM | $4,077.66 | Up $1.50 | $4,077.71 | $4,075.99 | 0 |
| 12:34 PM | $4,076.16 | Up $1.35 | $4,076.16 | $4,074.77 | 0 |
| 12:33 PM | $4,074.81 | Up $0.97 | $4,075.07 | $4,073.82 | 0 |
| 12:32 PM | $4,073.84 | Up $0.22 | $4,074.02 | $4,073.20 | 0 |
| 12:31 PM | $4,073.62 | Up $1.20 | $4,073.63 | $4,072.43 | 0 |
| 12:30 PM | $4,072.42 | Down $ -0.25 | $4,072.60 | $4,071.63 | 0 |
| 12:29 PM | $4,072.67 | Down $ -0.24 | $4,073.81 | $4,072.67 | 0 |
| 12:28 PM | $4,072.91 | Up $1.15 | $4,073.18 | $4,071.79 | 0 |
| 12:27 PM | $4,071.76 | Down $ -2.11 | $4,073.86 | $4,071.05 | 0 |
| 12:26 PM | $4,073.87 | Down $ -1.88 | $4,075.77 | $4,073.80 | 0 |
| 12:25 PM | $4,075.75 | Down $ -0.39 | $4,076.84 | $4,075.72 | 0 |
| 12:24 PM | $4,076.14 | Down $ -0.12 | $4,076.82 | $4,076.04 | 0 |
| 12:23 PM | $4,076.26 | Up $0.46 | $4,077.13 | $4,075.41 | 0 |
| 12:22 PM | $4,075.80 | Down $ -0.31 | $4,076.14 | $4,075.43 | 0 |
| 12:21 PM | $4,076.11 | Down $ -0.21 | $4,076.82 | $4,076.09 | 0 |
| 12:20 PM | $4,076.32 | Down $ -0.92 | $4,077.58 | $4,076.15 | 0 |
| 12:19 PM | $4,077.24 | Down $ -0.52 | $4,077.92 | $4,076.97 | 0 |
| 12:18 PM | $4,077.76 | Up $0.65 | $4,077.84 | $4,076.53 | 0 |
| 12:17 PM | $4,077.11 | Up $0.22 | $4,077.11 | $4,076.45 | 0 |
| 12:16 PM | $4,076.89 | Up $0.03 | $4,077.75 | $4,076.64 | 0 |
| 12:15 PM | $4,076.86 | Up $3.87 | $4,077.15 | $4,072.93 | 0 |
| 12:14 PM | $4,072.99 | Up $0.50 | $4,073.28 | $4,072.40 | 0 |
| 12:13 PM | $4,072.49 | Up $1.57 | $4,072.66 | $4,070.89 | 0 |
| 12:12 PM | $4,070.92 | Up $1.73 | $4,071.00 | $4,069.05 | 0 |
| 12:11 PM | $4,069.19 | Down $ -1.63 | $4,071.11 | $4,069.19 | 0 |
| 12:10 PM | $4,070.82 | Up $0.58 | $4,071.42 | $4,070.34 | 0 |
| 12:09 PM | $4,070.24 | Down $ -1.41 | $4,071.94 | $4,070.10 | 0 |
| 12:08 PM | $4,071.65 | Up $0.96 | $4,071.65 | $4,070.67 | 0 |
| 12:07 PM | $4,070.69 | Up $1.31 | $4,070.81 | $4,069.41 | 0 |
| 12:06 PM | $4,069.38 | Down $ -0.28 | $4,069.73 | $4,068.56 | 0 |
| 12:05 PM | $4,069.66 | Up $0.92 | $4,070.23 | $4,068.67 | 0 |
| 12:04 PM | $4,068.74 | Down $ -1.98 | $4,070.31 | $4,068.53 | 0 |
| 12:03 PM | $4,070.72 | Up $0.19 | $4,071.62 | $4,070.55 | 0 |
| 12:02 PM | $4,070.53 | Down $ -1.36 | $4,072.27 | $4,070.02 | 0 |
| 12:01 PM | $4,071.89 | Up $2.57 | $4,071.94 | $4,069.36 | 0 |
| 12:00 PM | $4,069.32 | Down $ -2.29 | $4,071.87 | $4,068.73 | 0 |
| 11:59 AM | $4,071.61 | Down $ -1.02 | $4,073.17 | $4,071.61 | 0 |
| 11:58 AM | $4,072.63 | Down $ -0.98 | $4,073.79 | $4,072.60 | 0 |
| 11:57 AM | $4,073.61 | Up $1.27 | $4,073.74 | $4,072.31 | 0 |
| 11:56 AM | $4,072.34 | Up $0.45 | $4,073.40 | $4,072.02 | 0 |
| 11:55 AM | $4,071.89 | Up $0.45 | $4,072.05 | $4,071.25 | 0 |
| 11:54 AM | $4,071.44 | Down $ -0.08 | $4,072.19 | $4,071.44 | 0 |
| 11:53 AM | $4,071.52 | Down $ -0.95 | $4,072.48 | $4,071.52 | 0 |
| 11:52 AM | $4,072.47 | Down $ -0.30 | $4,073.23 | $4,071.93 | 0 |
| 11:51 AM | $4,072.77 | Up $0.21 | $4,073.17 | $4,072.39 | 0 |
| 11:50 AM | $4,072.56 | Up $0.63 | $4,072.86 | $4,071.82 | 0 |
| 11:49 AM | $4,071.93 | Up $0.66 | $4,071.93 | $4,071.22 | 0 |
| 11:48 AM | $4,071.27 | Down $ -1.59 | $4,072.96 | $4,071.27 | 0 |
| 11:47 AM | $4,072.86 | Up $0.73 | $4,072.86 | $4,071.39 | 0 |
| 11:46 AM | $4,072.13 | Up $2.79 | $4,072.13 | $4,069.36 | 0 |
| 11:45 AM | $4,069.34 | Down $ -2.03 | $4,071.54 | $4,069.34 | 0 |
| 11:44 AM | $4,071.37 | Down $ -0.50 | $4,072.25 | $4,071.30 | 0 |
| 11:43 AM | $4,071.87 | Up $0.35 | $4,072.69 | $4,071.58 | 0 |
| 11:42 AM | $4,071.52 | Up $1.01 | $4,071.75 | $4,070.07 | 0 |
| 11:41 AM | $4,070.51 | Up $1.28 | $4,071.70 | $4,069.24 | 0 |
| 11:40 AM | $4,069.23 | Up $2.11 | $4,069.28 | $4,067.20 | 0 |
| 11:39 AM | $4,067.12 | Down $ -1.18 | $4,068.36 | $4,067.03 | 0 |
| 11:38 AM | $4,068.30 | Up $0.23 | $4,068.68 | $4,067.98 | 0 |
| 11:37 AM | $4,068.07 | Down $ -0.37 | $4,068.96 | $4,068.07 | 0 |
| 11:36 AM | $4,068.44 | Up $1.52 | $4,068.53 | $4,066.91 | 0 |
| 11:35 AM | $4,066.92 | Down $ -2.45 | $4,070.20 | $4,066.92 | 0 |
| 11:34 AM | $4,069.37 | Up $0.85 | $4,069.42 | $4,068.56 | 0 |
| 11:33 AM | $4,068.52 | Up $1.29 | $4,068.61 | $4,067.16 | 0 |
| 11:32 AM | $4,067.23 | Up $0.94 | $4,067.23 | $4,065.72 | 0 |
| 11:31 AM | $4,066.29 | Up $3.96 | $4,066.29 | $4,062.51 | 0 |
| 11:30 AM | $4,062.33 | Down $ -0.08 | $4,064.03 | $4,062.14 | 0 |
| 11:29 AM | $4,062.41 | Up $0.11 | $4,063.36 | $4,062.41 | 0 |
| 11:28 AM | $4,062.30 | Down $ -0.05 | $4,062.30 | $4,060.96 | 0 |
| 11:27 AM | $4,062.35 | Down $ -1.21 | $4,063.78 | $4,062.35 | 0 |
| 11:26 AM | $4,063.56 | Up $2.27 | $4,063.56 | $4,061.20 | 0 |
| 11:25 AM | $4,061.29 | Down $ -0.97 | $4,062.70 | $4,060.78 | 0 |
| 11:24 AM | $4,062.26 | Down $ -0.44 | $4,062.73 | $4,062.18 | 0 |
| 11:23 AM | $4,062.70 | Up $0.49 | $4,062.86 | $4,062.21 | 0 |
| 11:22 AM | $4,062.21 | Up $0.15 | $4,062.21 | $4,061.12 | 0 |
| 11:21 AM | $4,062.06 | Up $1.02 | $4,062.06 | $4,060.75 | 0 |
| 11:20 AM | $4,061.04 | Up $1.78 | $4,061.27 | $4,059.20 | 0 |
| 11:19 AM | $4,059.26 | Down $ -0.49 | $4,059.75 | $4,059.05 | 0 |
| 11:18 AM | $4,059.75 | Up $1.17 | $4,059.94 | $4,058.57 | 0 |
| 11:17 AM | $4,058.58 | Down $ -0.11 | $4,058.80 | $4,057.32 | 0 |
| 11:16 AM | $4,058.69 | Up $4.39 | $4,058.69 | $4,054.34 | 0 |
| 11:15 AM | $4,054.30 | Up $1.01 | $4,054.58 | $4,052.79 | 0 |
| 11:14 AM | $4,053.29 | Down $ -0.55 | $4,053.86 | $4,053.11 | 0 |
| 11:13 AM | $4,053.84 | Down $ -1.32 | $4,055.20 | $4,053.84 | 0 |
| 11:12 AM | $4,055.16 | Up $2.26 | $4,055.20 | $4,052.82 | 0 |
| 11:11 AM | $4,052.90 | Up $0.08 | $4,053.16 | $4,052.36 | 0 |
| 11:10 AM | $4,052.82 | Down $ -0.79 | $4,053.87 | $4,052.38 | 0 |
| 11:09 AM | $4,053.61 | Up $1.35 | $4,053.74 | $4,050.85 | 0 |
| 11:08 AM | $4,052.26 | Down $ -2.52 | $4,054.76 | $4,052.18 | 0 |
| 11:07 AM | $4,054.78 | Down $ -2.33 | $4,057.06 | $4,054.57 | 0 |
| 11:06 AM | $4,057.11 | Up $0.64 | $4,057.11 | $4,055.58 | 0 |
| 11:05 AM | $4,056.47 | Up $2.27 | $4,056.91 | $4,053.83 | 0 |
| 11:04 AM | $4,054.20 | Up $0.18 | $4,054.25 | $4,052.87 | 0 |
| 11:03 AM | $4,054.02 | Up $1.13 | $4,054.47 | $4,052.74 | 0 |
| 11:02 AM | $4,052.89 | Down $ -1.85 | $4,055.08 | $4,052.26 | 0 |
| 11:01 AM | $4,054.74 | Up $0.76 | $4,055.23 | $4,053.54 | 0 |
| 11:00 AM | $4,053.98 | Down $ -0.24 | $4,055.04 | $4,053.08 | 0 |
| 10:59 AM | $4,054.22 | Down $ -0.55 | $4,055.20 | $4,054.00 | 0 |
| 10:58 AM | $4,054.77 | Up $1.36 | $4,054.99 | $4,053.41 | 0 |
| 10:57 AM | $4,053.41 | Up $3.04 | $4,053.41 | $4,050.04 | 0 |
| 10:56 AM | $4,050.37 | Up $1.46 | $4,050.92 | $4,048.84 | 0 |
| 10:55 AM | $4,048.91 | Down $ -2.79 | $4,051.83 | $4,048.70 | 0 |
| 10:54 AM | $4,051.70 | Down $ -0.37 | $4,052.69 | $4,051.68 | 0 |
| 10:53 AM | $4,052.07 | Down $ -2.45 | $4,054.31 | $4,052.03 | 0 |
| 10:52 AM | $4,054.52 | Down $ -1.23 | $4,055.90 | $4,054.52 | 0 |
| 10:51 AM | $4,055.75 | Up $1.67 | $4,055.75 | $4,053.74 | 0 |
| 10:50 AM | $4,054.08 | Down $ -1.71 | $4,056.08 | $4,053.76 | 0 |
| 10:49 AM | $4,055.79 | Up $0.04 | $4,055.89 | $4,054.63 | 0 |
| 10:48 AM | $4,055.75 | Down $ -1.60 | $4,057.32 | $4,055.47 | 0 |
| 10:47 AM | $4,057.35 | Down $ -1.05 | $4,058.61 | $4,054.62 | 0 |
| 10:46 AM | $4,058.40 | Down $ -5.39 | $4,063.68 | $4,058.40 | 0 |
| 10:45 AM | $4,063.79 | Down $ -1.17 | $4,064.89 | $4,063.21 | 0 |
| 10:44 AM | $4,064.96 | Up $0.11 | $4,065.09 | $4,063.34 | 0 |
| 10:43 AM | $4,064.85 | Down $ -2.27 | $4,067.07 | $4,063.90 | 0 |
| 10:42 AM | $4,067.12 | Up $0.74 | $4,068.29 | $4,066.32 | 0 |
| 10:41 AM | $4,066.38 | Up $0.08 | $4,066.78 | $4,065.77 | 0 |
| 10:40 AM | $4,066.30 | Down $ -0.90 | $4,067.42 | $4,065.95 | 0 |
| 10:39 AM | $4,067.20 | Down $ -0.94 | $4,068.57 | $4,067.20 | 0 |
| 10:38 AM | $4,068.14 | Up $0.36 | $4,069.13 | $4,067.90 | 0 |
| 10:37 AM | $4,067.78 | Up $1.47 | $4,067.93 | $4,066.45 | 0 |
| 10:36 AM | $4,066.31 | Up $0.15 | $4,067.67 | $4,065.01 | 0 |
| 10:35 AM | $4,066.16 | Up $1.90 | $4,066.16 | $4,063.41 | 0 |
| 10:34 AM | $4,064.26 | Down $ -4.23 | $4,068.43 | $4,064.25 | 0 |
| 10:33 AM | $4,068.49 | Down $ -1.96 | $4,070.72 | $4,068.49 | 0 |
| 10:32 AM | $4,070.45 | Up $0.05 | $4,070.74 | $4,070.00 | 0 |
| 10:31 AM | $4,070.40 | Up $0.16 | $4,070.45 | $4,069.61 | 0 |
| 10:30 AM | $4,070.24 | Up $0.80 | $4,070.24 | $4,068.82 | 0 |
| 10:29 AM | $4,069.44 | Up $1.98 | $4,069.51 | $4,067.41 | 0 |
| 10:28 AM | $4,067.46 | Up $0.48 | $4,068.07 | $4,066.45 | 0 |
| 10:27 AM | $4,066.98 | Up $1.94 | $4,067.41 | $4,064.95 | 0 |
| 10:26 AM | $4,065.04 | Down $ -1.46 | $4,066.53 | $4,064.04 | 0 |
| 10:25 AM | $4,066.50 | Down $ -1.26 | $4,067.88 | $4,066.26 | 0 |
| 10:24 AM | $4,067.76 | Down $ -0.22 | $4,067.88 | $4,065.23 | 0 |
| 10:23 AM | $4,067.98 | Up $1.49 | $4,067.98 | $4,065.80 | 0 |
| 10:22 AM | $4,066.49 | Down $ -2.03 | $4,068.58 | $4,065.80 | 0 |
| 10:21 AM | $4,068.52 | Down $ -3.13 | $4,071.97 | $4,068.52 | 0 |
| 10:20 AM | $4,071.65 | Down $ -0.63 | $4,072.58 | $4,071.21 | 0 |
| 10:19 AM | $4,072.28 | Down $ -1.04 | $4,073.25 | $4,071.43 | 0 |
| 10:18 AM | $4,073.32 | Down $ -1.18 | $4,074.36 | $4,072.63 | 0 |
| 10:17 AM | $4,074.50 | Up $0.22 | $4,074.50 | $4,073.53 | 0 |
| 10:16 AM | $4,074.28 | Up $0.83 | $4,074.71 | $4,072.93 | 0 |
| 10:15 AM | $4,073.45 | Down $ -0.33 | $4,074.65 | $4,072.40 | 0 |
| 10:14 AM | $4,073.78 | Down $ -0.47 | $4,074.54 | $4,073.42 | 0 |
| 10:13 AM | $4,074.25 | Up $0.12 | $4,074.74 | $4,072.97 | 0 |
| 10:12 AM | $4,074.13 | Down $ -2.28 | $4,076.40 | $4,073.24 | 0 |
| 10:11 AM | $4,076.41 | Down $ -2.28 | $4,078.77 | $4,076.41 | 0 |
| 10:10 AM | $4,078.69 | Up $3.74 | $4,078.69 | $4,074.77 | 0 |
| 10:09 AM | $4,074.95 | Down $ -1.55 | $4,076.68 | $4,074.95 | 0 |
| 10:08 AM | $4,076.50 | Up $0.65 | $4,077.72 | $4,075.85 | 0 |
| 10:07 AM | $4,075.85 | Up $1.71 | $4,075.88 | $4,074.16 | 0 |
| 10:06 AM | $4,074.14 | Up $4.17 | $4,074.69 | $4,069.96 | 0 |
| 10:05 AM | $4,069.97 | Down $ -0.29 | $4,070.35 | $4,069.28 | 0 |
| 10:04 AM | $4,070.26 | Up $1.08 | $4,070.60 | $4,068.39 | 0 |
| 10:03 AM | $4,069.18 | Up $0.18 | $4,069.82 | $4,068.08 | 0 |
| 10:02 AM | $4,069.00 | Up $3.93 | $4,069.15 | $4,064.98 | 0 |
| 10:01 AM | $4,065.07 | Up $4.67 | $4,065.73 | $4,060.09 | 0 |
| 10:00 AM | $4,060.40 | Down $ -1.45 | $4,065.24 | $4,058.77 | 0 |
| 09:59 AM | $4,061.85 | Down $ -1.38 | $4,063.30 | $4,061.37 | 0 |
| 09:58 AM | $4,063.23 | Up $0.25 | $4,063.67 | $4,062.54 | 0 |
| 09:57 AM | $4,062.98 | Down $ -1.82 | $4,065.28 | $4,062.76 | 0 |
| 09:56 AM | $4,064.80 | Down $ -1.96 | $4,066.75 | $4,064.56 | 0 |
| 09:55 AM | $4,066.76 | Down $ -0.32 | $4,067.60 | $4,065.16 | 0 |
| 09:54 AM | $4,067.08 | Up $2.13 | $4,067.81 | $4,064.89 | 0 |
| 09:53 AM | $4,064.95 | Down $ -0.78 | $4,066.34 | $4,064.82 | 0 |
| 09:52 AM | $4,065.73 | Down $ -0.89 | $4,067.48 | $4,065.73 | 0 |
| 09:51 AM | $4,066.62 | Up $0.61 | $4,067.08 | $4,065.62 | 0 |
| 09:50 AM | $4,066.01 | Up $3.32 | $4,066.01 | $4,062.79 | 0 |
| 09:49 AM | $4,062.69 | Down $ -1.48 | $4,065.56 | $4,062.51 | 0 |
| 09:48 AM | $4,064.17 | Up $3.16 | $4,064.70 | $4,060.97 | 0 |
| 09:47 AM | $4,061.01 | Up $3.11 | $4,061.25 | $4,057.70 | 0 |
| 09:46 AM | $4,057.90 | Down $ -1.47 | $4,059.97 | $4,057.63 | 0 |
| 09:45 AM | $4,059.37 | Up $3.34 | $4,059.91 | $4,056.13 | 0 |
| 09:44 AM | $4,056.03 | Up $0.40 | $4,056.95 | $4,055.51 | 0 |
| 09:43 AM | $4,055.63 | Up $0.02 | $4,057.44 | $4,054.90 | 0 |
| 09:42 AM | $4,055.61 | Up $2.62 | $4,056.19 | $4,052.19 | 0 |
| 09:41 AM | $4,052.99 | Down $ -0.34 | $4,054.75 | $4,052.99 | 0 |
| 09:40 AM | $4,053.33 | Down $ -0.68 | $4,054.02 | $4,051.76 | 0 |
| 09:39 AM | $4,054.01 | Up $0.13 | $4,055.87 | $4,052.77 | 0 |
| 09:38 AM | $4,053.88 | Up $1.45 | $4,053.88 | $4,051.25 | 0 |
| 09:37 AM | $4,052.43 | Down $ -0.29 | $4,053.02 | $4,051.67 | 0 |
| 09:36 AM | $4,052.72 | Up $0.01 | $4,054.79 | $4,052.72 | 0 |
| 09:35 AM | $4,052.71 | Up $0.68 | $4,053.94 | $4,051.25 | 0 |
| 09:34 AM | $4,052.03 | Up $1.45 | $4,052.28 | $4,050.37 | 0 |
| 09:33 AM | $4,050.58 | Down $ -3.37 | $4,053.96 | $4,050.19 | 0 |
| 09:32 AM | $4,053.95 | Up $0.13 | $4,056.17 | $4,052.73 | 0 |
| 09:31 AM | $4,053.82 | Up $2.12 | $4,054.05 | $4,051.23 | 0 |
| 09:30 AM | $4,051.70 | Down $ -8.73 | $4,053.72 | $4,049.75 | 0 |
| Previous close | $4,060.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-01-2023 | $4,070.56 | $4,077.37 | $4,094.21 | $4,068.83 | 0 |
| 26-01-2023 | $4,060.43 | $4,034.52 | $4,061.57 | $4,029.38 | 0 |
| 25-01-2023 | $4,016.22 | $3,984.88 | $4,019.55 | $3,984.20 | 0 |
| 24-01-2023 | $4,016.95 | $4,013.08 | $4,023.92 | $4,005.98 | 0 |
| 23-01-2023 | $4,019.81 | $4,028.18 | $4,039.31 | $4,000.83 | 0 |
| 20-01-2023 | $3,972.61 | $3,931.70 | $3,972.96 | $3,924.50 | 0 |
| 19-01-2023 | $3,898.85 | $3,898.19 | $3,922.94 | $3,897.70 | 0 |
| 18-01-2023 | $3,928.86 | $3,946.83 | $3,953.65 | $3,926.59 | 0 |
| 17-01-2023 | $3,990.97 | $3,994.72 | $4,001.48 | $3,985.20 | 0 |
| 13-01-2023 | $3,999.09 | $3,980.09 | $4,003.95 | $3,974.79 | 0 |
| 12-01-2023 | $3,983.17 | $3,991.34 | $3,997.76 | $3,969.89 | 0 |
| 11-01-2023 | $3,969.61 | $3,945.65 | $3,970.07 | $3,944.19 | 0 |
| 10-01-2023 | $3,919.25 | $3,901.60 | $3,919.83 | $3,899.47 | 0 |
| 09-01-2023 | $3,892.09 | $3,936.96 | $3,937.84 | $3,890.42 | 0 |
| 06-01-2023 | $3,895.08 | $3,868.34 | $3,906.19 | $3,866.84 | 0 |
| 05-01-2023 | $3,808.10 | $3,808.27 | $3,830.35 | $3,803.38 | 0 |
| 04-01-2023 | $3,852.97 | $3,858.47 | $3,868.71 | $3,827.16 | 0 |
| 03-01-2023 | $3,824.14 | $3,801.16 | $3,826.85 | $3,796.54 | 0 |
| 30-12-2022 | $3,839.50 | $3,824.00 | $3,839.85 | $3,800.34 | 0 |
| 29-12-2022 | $3,849.28 | $3,853.71 | $3,858.19 | $3,847.47 | 0 |
| 28-12-2022 | $3,783.22 | $3,809.16 | $3,817.48 | $3,780.78 | 0 |
| 27-12-2022 | $3,829.25 | $3,836.61 | $3,841.34 | $3,821.21 | 0 |
| 23-12-2022 | $3,844.82 | $3,834.88 | $3,845.80 | $3,827.22 | 0 |
| 22-12-2022 | $3,822.39 | $3,781.29 | $3,823.39 | $3,764.49 | 0 |
| 21-12-2022 | $3,878.44 | $3,879.92 | $3,889.82 | $3,868.90 | 0 |
| 20-12-2022 | $3,821.62 | $3,827.89 | $3,838.24 | $3,817.69 | 0 |
| 19-12-2022 | $3,817.66 | $3,830.62 | $3,833.47 | $3,800.04 | 0 |
| 16-12-2022 | $3,852.36 | $3,828.77 | $3,866.07 | $3,828.13 | 0 |
| 15-12-2022 | $3,895.75 | $3,888.62 | $3,908.18 | $3,879.45 | 0 |
| 14-12-2022 | $3,995.32 | $4,036.01 | $4,053.76 | $3,965.65 | 0 |
Graphs are not available, please refer to the detailed table