S&P 500 Index
Find a quote
S&P 500 Index
5,569.06 Up 8.23 (0.15 %)
Delayed : 2025/04/30 17:07:20
- Previous close $5,560.83
- Opening $5,499.44
- Price Ask $5,534.44
- Price Bid $5,534.44
- Size Bid N/A
- Size Ask N/A
- Today High $5,581.84
- Today Low $5,433.24
- 52 Weeks High $6,147.43
- 52 Weeks Low $4,835.16
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,568.92 | Up $8.76 | $5,568.92 | $5,564.52 | 0 |
| 03:59 PM | $5,560.16 | Down $ -10.11 | $5,572.97 | $5,560.16 | 0 |
| 03:58 PM | $5,570.27 | Down $ -1.23 | $5,573.15 | $5,567.36 | 0 |
| 03:57 PM | $5,571.50 | Down $ -4.02 | $5,575.73 | $5,571.50 | 0 |
| 03:56 PM | $5,575.52 | Down $ -1.78 | $5,581.84 | $5,575.52 | 0 |
| 03:55 PM | $5,577.30 | Up $8.87 | $5,577.30 | $5,568.73 | 0 |
| 03:54 PM | $5,568.43 | Up $1.76 | $5,570.81 | $5,565.59 | 0 |
| 03:53 PM | $5,566.67 | Down $ -2.09 | $5,574.42 | $5,566.09 | 0 |
| 03:52 PM | $5,568.76 | Up $4.38 | $5,568.97 | $5,563.63 | 0 |
| 03:51 PM | $5,564.38 | Up $5.57 | $5,564.38 | $5,559.01 | 0 |
| 03:50 PM | $5,558.81 | Up $13.40 | $5,559.74 | $5,545.43 | 0 |
| 03:49 PM | $5,545.41 | Up $1.07 | $5,546.78 | $5,543.22 | 0 |
| 03:48 PM | $5,544.34 | Up $5.13 | $5,544.37 | $5,539.32 | 0 |
| 03:47 PM | $5,539.21 | Up $1.76 | $5,540.55 | $5,537.42 | 0 |
| 03:46 PM | $5,537.45 | Up $3.16 | $5,538.01 | $5,534.48 | 0 |
| 03:45 PM | $5,534.29 | Up $4.87 | $5,534.50 | $5,529.39 | 0 |
| 03:44 PM | $5,529.42 | Up $1.44 | $5,529.53 | $5,527.50 | 0 |
| 03:43 PM | $5,527.98 | Up $1.93 | $5,527.98 | $5,525.93 | 0 |
| 03:42 PM | $5,526.05 | Up $3.88 | $5,526.26 | $5,522.19 | 0 |
| 03:41 PM | $5,522.17 | Up $3.70 | $5,522.17 | $5,517.70 | 0 |
| 03:40 PM | $5,518.47 | Up $1.78 | $5,518.90 | $5,515.56 | 0 |
| 03:39 PM | $5,516.69 | Down $ -3.41 | $5,520.27 | $5,515.82 | 0 |
| 03:38 PM | $5,520.10 | Up $1.47 | $5,520.73 | $5,518.68 | 0 |
| 03:37 PM | $5,518.63 | Up $4.22 | $5,518.63 | $5,514.15 | 0 |
| 03:36 PM | $5,514.41 | Up $2.37 | $5,514.41 | $5,511.99 | 0 |
| 03:35 PM | $5,512.04 | Down $ -2.47 | $5,515.37 | $5,512.04 | 0 |
| 03:34 PM | $5,514.51 | Down $ -1.90 | $5,517.02 | $5,513.62 | 0 |
| 03:33 PM | $5,516.41 | Down $ -0.56 | $5,517.84 | $5,515.34 | 0 |
| 03:32 PM | $5,516.97 | Up $0.79 | $5,517.91 | $5,515.29 | 0 |
| 03:31 PM | $5,516.18 | Down $ -0.11 | $5,516.85 | $5,514.99 | 0 |
| 03:30 PM | $5,516.29 | Up $0.63 | $5,517.48 | $5,514.32 | 0 |
| 03:29 PM | $5,515.66 | Down $ -3.62 | $5,521.03 | $5,515.66 | 0 |
| 03:28 PM | $5,519.28 | Up $2.54 | $5,519.28 | $5,515.21 | 0 |
| 03:27 PM | $5,516.74 | Up $1.17 | $5,516.78 | $5,514.38 | 0 |
| 03:26 PM | $5,515.57 | Down $ -1.45 | $5,517.87 | $5,515.57 | 0 |
| 03:25 PM | $5,517.02 | Down $ -4.97 | $5,522.10 | $5,516.76 | 0 |
| 03:24 PM | $5,521.99 | Down $ -0.17 | $5,522.75 | $5,520.86 | 0 |
| 03:23 PM | $5,522.16 | Down $ -0.21 | $5,522.98 | $5,520.73 | 0 |
| 03:22 PM | $5,522.37 | Down $ -3.05 | $5,527.16 | $5,522.37 | 0 |
| 03:21 PM | $5,525.42 | Up $1.00 | $5,525.47 | $5,523.74 | 0 |
| 03:20 PM | $5,524.42 | Up $2.80 | $5,524.42 | $5,520.85 | 0 |
| 03:19 PM | $5,521.62 | Down $ -3.04 | $5,524.66 | $5,521.46 | 0 |
| 03:18 PM | $5,524.66 | Up $1.42 | $5,524.80 | $5,522.31 | 0 |
| 03:17 PM | $5,523.24 | Down $ -2.46 | $5,525.56 | $5,523.24 | 0 |
| 03:16 PM | $5,525.70 | Up $0.13 | $5,526.31 | $5,524.94 | 0 |
| 03:15 PM | $5,525.57 | Down $ -0.01 | $5,526.33 | $5,525.19 | 0 |
| 03:14 PM | $5,525.58 | Up $1.07 | $5,525.72 | $5,524.31 | 0 |
| 03:13 PM | $5,524.51 | Down $ -0.17 | $5,524.78 | $5,523.86 | 0 |
| 03:12 PM | $5,524.68 | Up $1.38 | $5,525.29 | $5,523.07 | 0 |
| 03:11 PM | $5,523.30 | Up $4.80 | $5,523.30 | $5,518.61 | 0 |
| 03:10 PM | $5,518.50 | Down $ -0.79 | $5,519.27 | $5,517.86 | 0 |
| 03:09 PM | $5,519.29 | Down $ -1.52 | $5,520.84 | $5,519.23 | 0 |
| 03:08 PM | $5,520.81 | Up $2.02 | $5,520.85 | $5,518.73 | 0 |
| 03:07 PM | $5,518.79 | Down $ -2.79 | $5,522.02 | $5,518.49 | 0 |
| 03:06 PM | $5,521.58 | Up $0.87 | $5,521.58 | $5,519.70 | 0 |
| 03:05 PM | $5,520.71 | Up $0.70 | $5,521.70 | $5,519.58 | 0 |
| 03:04 PM | $5,520.01 | Up $0.38 | $5,520.61 | $5,519.60 | 0 |
| 03:03 PM | $5,519.63 | Up $0.89 | $5,520.45 | $5,518.07 | 0 |
| 03:02 PM | $5,518.74 | Up $1.02 | $5,518.80 | $5,515.82 | 0 |
| 03:01 PM | $5,517.72 | Up $0.42 | $5,519.35 | $5,517.13 | 0 |
| 03:00 PM | $5,517.30 | Up $3.74 | $5,517.93 | $5,513.57 | 0 |
| 02:59 PM | $5,513.56 | Down $ -1.47 | $5,514.95 | $5,512.95 | 0 |
| 02:58 PM | $5,515.03 | Down $ -0.63 | $5,515.78 | $5,514.42 | 0 |
| 02:57 PM | $5,515.66 | Down $ -1.78 | $5,517.29 | $5,514.69 | 0 |
| 02:56 PM | $5,517.44 | Down $ -3.99 | $5,520.84 | $5,517.31 | 0 |
| 02:55 PM | $5,521.43 | Up $2.37 | $5,521.78 | $5,519.03 | 0 |
| 02:54 PM | $5,519.06 | Down $ -0.52 | $5,520.05 | $5,518.68 | 0 |
| 02:53 PM | $5,519.58 | Down $ -1.31 | $5,520.38 | $5,518.74 | 0 |
| 02:52 PM | $5,520.89 | Down $ -2.04 | $5,522.94 | $5,520.21 | 0 |
| 02:51 PM | $5,522.93 | Down $ -2.34 | $5,525.63 | $5,522.60 | 0 |
| 02:50 PM | $5,525.27 | Up $1.78 | $5,525.34 | $5,522.62 | 0 |
| 02:49 PM | $5,523.49 | Up $2.75 | $5,525.27 | $5,520.78 | 0 |
| 02:48 PM | $5,520.74 | Up $1.28 | $5,521.12 | $5,519.32 | 0 |
| 02:47 PM | $5,519.46 | Up $2.11 | $5,519.54 | $5,517.33 | 0 |
| 02:46 PM | $5,517.35 | Up $1.68 | $5,517.45 | $5,514.96 | 0 |
| 02:45 PM | $5,515.67 | Up $4.31 | $5,515.67 | $5,511.01 | 0 |
| 02:44 PM | $5,511.36 | Down $ -1.48 | $5,513.65 | $5,511.14 | 0 |
| 02:43 PM | $5,512.84 | Up $0.46 | $5,514.27 | $5,512.41 | 0 |
| 02:42 PM | $5,512.38 | Up $2.02 | $5,512.51 | $5,509.03 | 0 |
| 02:41 PM | $5,510.36 | Down $ -1.93 | $5,512.30 | $5,509.86 | 0 |
| 02:40 PM | $5,512.29 | Up $0.42 | $5,513.97 | $5,511.50 | 0 |
| 02:39 PM | $5,511.87 | Down $ -0.44 | $5,512.97 | $5,511.78 | 0 |
| 02:38 PM | $5,512.31 | Down $ -2.99 | $5,515.70 | $5,511.97 | 0 |
| 02:37 PM | $5,515.30 | Up $0.36 | $5,515.35 | $5,513.31 | 0 |
| 02:36 PM | $5,514.94 | Down $ -2.58 | $5,517.16 | $5,514.60 | 0 |
| 02:35 PM | $5,517.52 | Down $ -4.73 | $5,521.97 | $5,517.39 | 0 |
| 02:34 PM | $5,522.25 | Down $ -1.00 | $5,524.47 | $5,522.23 | 0 |
| 02:33 PM | $5,523.25 | Down $ -1.76 | $5,525.42 | $5,522.96 | 0 |
| 02:32 PM | $5,525.01 | Down $ -0.46 | $5,527.42 | $5,523.77 | 0 |
| 02:31 PM | $5,525.47 | Up $2.62 | $5,525.47 | $5,521.25 | 0 |
| 02:30 PM | $5,522.85 | Up $1.10 | $5,522.95 | $5,521.06 | 0 |
| 02:29 PM | $5,521.75 | Down $ -4.81 | $5,526.77 | $5,516.50 | 0 |
| 02:28 PM | $5,526.56 | Down $ -4.02 | $5,530.84 | $5,526.50 | 0 |
| 02:27 PM | $5,530.58 | Down $ -2.24 | $5,533.24 | $5,530.28 | 0 |
| 02:26 PM | $5,532.82 | Up $3.56 | $5,532.82 | $5,529.12 | 0 |
| 02:25 PM | $5,529.26 | Down $ -1.84 | $5,531.62 | $5,528.48 | 0 |
| 02:24 PM | $5,531.10 | Down $ -0.45 | $5,531.70 | $5,530.81 | 0 |
| 02:23 PM | $5,531.55 | Up $0.47 | $5,531.69 | $5,530.50 | 0 |
| 02:22 PM | $5,531.08 | Up $0.02 | $5,533.09 | $5,529.41 | 0 |
| 02:21 PM | $5,531.06 | Down $ -2.97 | $5,534.21 | $5,528.69 | 0 |
| 02:20 PM | $5,534.03 | Down $ -0.46 | $5,535.93 | $5,534.01 | 0 |
| 02:19 PM | $5,534.49 | Down $ -0.49 | $5,534.77 | $5,532.04 | 0 |
| 02:18 PM | $5,534.98 | Up $0.78 | $5,535.83 | $5,534.61 | 0 |
| 02:17 PM | $5,534.20 | Up $0.81 | $5,536.54 | $5,532.29 | 0 |
| 02:16 PM | $5,533.39 | Down $ -2.97 | $5,536.28 | $5,533.39 | 0 |
| 02:15 PM | $5,536.36 | Up $6.04 | $5,536.38 | $5,529.36 | 0 |
| 02:14 PM | $5,530.32 | Down $ -0.45 | $5,531.76 | $5,528.69 | 0 |
| 02:13 PM | $5,530.77 | Down $ -6.04 | $5,537.40 | $5,530.58 | 0 |
| 02:12 PM | $5,536.81 | Up $0.06 | $5,539.09 | $5,536.41 | 0 |
| 02:11 PM | $5,536.75 | Up $0.67 | $5,540.08 | $5,536.25 | 0 |
| 02:10 PM | $5,536.08 | Up $8.34 | $5,536.08 | $5,526.65 | 0 |
| 02:09 PM | $5,527.74 | Down $ -2.53 | $5,533.36 | $5,524.99 | 0 |
| 02:08 PM | $5,530.27 | Down $ -3.16 | $5,534.58 | $5,528.45 | 0 |
| 02:07 PM | $5,533.43 | Up $15.13 | $5,546.48 | $5,521.18 | 0 |
| 02:06 PM | $5,518.30 | Down $ -1.41 | $5,519.67 | $5,517.43 | 0 |
| 02:05 PM | $5,519.71 | Down $ -0.95 | $5,521.56 | $5,519.67 | 0 |
| 02:04 PM | $5,520.66 | Up $1.18 | $5,520.66 | $5,518.33 | 0 |
| 02:03 PM | $5,519.48 | Down $ -0.35 | $5,522.25 | $5,519.48 | 0 |
| 02:02 PM | $5,519.83 | Up $1.12 | $5,519.83 | $5,517.05 | 0 |
| 02:01 PM | $5,518.71 | Up $0.18 | $5,519.01 | $5,517.79 | 0 |
| 02:00 PM | $5,518.53 | Down $ -3.61 | $5,522.77 | $5,518.53 | 0 |
| 01:59 PM | $5,522.14 | Down $ -2.79 | $5,524.97 | $5,522.14 | 0 |
| 01:58 PM | $5,524.93 | Down $ -0.10 | $5,525.17 | $5,524.50 | 0 |
| 01:57 PM | $5,525.03 | Up $3.07 | $5,525.06 | $5,521.71 | 0 |
| 01:56 PM | $5,521.96 | Down $ -4.23 | $5,526.52 | $5,521.89 | 0 |
| 01:55 PM | $5,526.19 | Down $ -0.63 | $5,527.80 | $5,526.19 | 0 |
| 01:54 PM | $5,526.82 | Up $1.77 | $5,526.90 | $5,524.72 | 0 |
| 01:53 PM | $5,525.05 | Down $ -1.50 | $5,526.49 | $5,524.42 | 0 |
| 01:52 PM | $5,526.55 | Down $ -0.42 | $5,526.97 | $5,525.98 | 0 |
| 01:51 PM | $5,526.97 | Up $1.19 | $5,526.97 | $5,525.64 | 0 |
| 01:50 PM | $5,525.78 | Up $3.17 | $5,525.82 | $5,522.66 | 0 |
| 01:49 PM | $5,522.61 | Up $1.06 | $5,522.65 | $5,521.35 | 0 |
| 01:48 PM | $5,521.55 | Down $ -1.33 | $5,522.86 | $5,521.21 | 0 |
| 01:47 PM | $5,522.88 | Down $ -0.35 | $5,523.41 | $5,522.64 | 0 |
| 01:46 PM | $5,523.23 | Up $0.17 | $5,524.11 | $5,521.73 | 0 |
| 01:45 PM | $5,523.06 | Down $ -3.40 | $5,526.34 | $5,521.56 | 0 |
| 01:44 PM | $5,526.46 | Up $0.83 | $5,526.68 | $5,524.94 | 0 |
| 01:43 PM | $5,525.63 | Up $0.65 | $5,525.82 | $5,524.14 | 0 |
| 01:42 PM | $5,524.98 | Up $0.78 | $5,524.98 | $5,523.34 | 0 |
| 01:41 PM | $5,524.20 | Up $2.28 | $5,525.37 | $5,521.91 | 0 |
| 01:40 PM | $5,521.92 | Down $ -0.89 | $5,522.94 | $5,521.52 | 0 |
| 01:39 PM | $5,522.81 | Down $ -4.20 | $5,526.95 | $5,522.80 | 0 |
| 01:38 PM | $5,527.01 | Up $0.23 | $5,527.27 | $5,526.16 | 0 |
| 01:37 PM | $5,526.78 | Up $0.05 | $5,527.60 | $5,526.51 | 0 |
| 01:36 PM | $5,526.73 | Up $1.22 | $5,526.85 | $5,525.42 | 0 |
| 01:35 PM | $5,525.51 | Up $1.64 | $5,525.51 | $5,522.55 | 0 |
| 01:34 PM | $5,523.87 | Up $5.71 | $5,523.87 | $5,518.08 | 0 |
| 01:33 PM | $5,518.16 | Down $ -2.10 | $5,520.24 | $5,517.77 | 0 |
| 01:32 PM | $5,520.26 | Up $2.40 | $5,520.46 | $5,517.66 | 0 |
| 01:31 PM | $5,517.86 | Up $2.25 | $5,518.14 | $5,515.59 | 0 |
| 01:30 PM | $5,515.61 | Down $ -1.57 | $5,517.89 | $5,515.56 | 0 |
| 01:29 PM | $5,517.18 | Down $ -0.09 | $5,517.65 | $5,516.63 | 0 |
| 01:28 PM | $5,517.27 | Up $2.72 | $5,517.27 | $5,514.51 | 0 |
| 01:27 PM | $5,514.55 | Up $1.28 | $5,514.55 | $5,512.37 | 0 |
| 01:26 PM | $5,513.27 | Up $5.40 | $5,513.27 | $5,507.88 | 0 |
| 01:25 PM | $5,507.87 | Up $2.61 | $5,507.87 | $5,505.31 | 0 |
| 01:24 PM | $5,505.26 | Up $0.06 | $5,505.63 | $5,504.85 | 0 |
| 01:23 PM | $5,505.20 | Up $1.24 | $5,505.65 | $5,503.88 | 0 |
| 01:22 PM | $5,503.96 | Down $ -1.41 | $5,505.52 | $5,503.96 | 0 |
| 01:21 PM | $5,505.37 | Up $0.49 | $5,505.81 | $5,504.83 | 0 |
| 01:20 PM | $5,504.88 | Up $0.68 | $5,505.35 | $5,504.11 | 0 |
| 01:19 PM | $5,504.20 | Up $0.27 | $5,505.48 | $5,503.86 | 0 |
| 01:18 PM | $5,503.93 | Up $2.09 | $5,504.00 | $5,501.53 | 0 |
| 01:17 PM | $5,501.84 | Up $3.45 | $5,501.84 | $5,498.38 | 0 |
| 01:16 PM | $5,498.39 | Down $ -1.48 | $5,501.23 | $5,498.18 | 0 |
| 01:15 PM | $5,499.87 | Up $4.66 | $5,499.93 | $5,495.73 | 0 |
| 01:14 PM | $5,495.21 | Up $4.63 | $5,495.21 | $5,490.54 | 0 |
| 01:13 PM | $5,490.58 | Down $ -2.37 | $5,492.86 | $5,489.51 | 0 |
| 01:12 PM | $5,492.95 | Down $ -3.93 | $5,497.09 | $5,492.71 | 0 |
| 01:11 PM | $5,496.88 | Up $2.51 | $5,496.88 | $5,494.04 | 0 |
| 01:10 PM | $5,494.37 | Down $ -7.76 | $5,502.10 | $5,493.27 | 0 |
| 01:09 PM | $5,502.13 | Down $ -0.43 | $5,502.31 | $5,501.66 | 0 |
| 01:08 PM | $5,502.56 | Down $ -3.68 | $5,506.30 | $5,501.74 | 0 |
| 01:07 PM | $5,506.24 | Up $2.27 | $5,506.27 | $5,503.76 | 0 |
| 01:06 PM | $5,503.97 | Down $ -2.41 | $5,507.15 | $5,503.95 | 0 |
| 01:05 PM | $5,506.38 | Down $ -4.42 | $5,510.81 | $5,506.31 | 0 |
| 01:04 PM | $5,510.80 | Down $ -1.49 | $5,512.25 | $5,510.11 | 0 |
| 01:03 PM | $5,512.29 | Down $ -1.80 | $5,514.20 | $5,512.29 | 0 |
| 01:02 PM | $5,514.09 | Down $ -0.09 | $5,514.71 | $5,513.70 | 0 |
| 01:01 PM | $5,514.18 | Down $ -0.17 | $5,514.81 | $5,513.41 | 0 |
| 01:00 PM | $5,514.35 | Up $2.00 | $5,514.95 | $5,511.77 | 0 |
| 12:59 PM | $5,512.35 | Up $1.81 | $5,512.39 | $5,509.27 | 0 |
| 12:58 PM | $5,510.54 | Up $0.21 | $5,511.30 | $5,509.94 | 0 |
| 12:57 PM | $5,510.33 | Down $ -3.59 | $5,513.89 | $5,509.37 | 0 |
| 12:56 PM | $5,513.92 | Up $0.49 | $5,514.30 | $5,513.59 | 0 |
| 12:55 PM | $5,513.43 | Up $1.12 | $5,514.12 | $5,512.26 | 0 |
| 12:54 PM | $5,512.31 | Up $1.15 | $5,512.46 | $5,510.91 | 0 |
| 12:53 PM | $5,511.16 | Up $0.87 | $5,511.58 | $5,509.54 | 0 |
| 12:52 PM | $5,510.29 | Down $ -0.75 | $5,511.80 | $5,510.29 | 0 |
| 12:51 PM | $5,511.04 | Up $1.35 | $5,511.04 | $5,507.96 | 0 |
| 12:50 PM | $5,509.69 | Up $2.39 | $5,509.80 | $5,506.56 | 0 |
| 12:49 PM | $5,507.30 | Up $1.07 | $5,508.26 | $5,506.24 | 0 |
| 12:48 PM | $5,506.23 | Down $ -1.43 | $5,507.64 | $5,505.33 | 0 |
| 12:47 PM | $5,507.66 | Down $ -0.88 | $5,509.46 | $5,506.91 | 0 |
| 12:46 PM | $5,508.54 | Down $ -0.01 | $5,509.15 | $5,508.10 | 0 |
| 12:45 PM | $5,508.55 | Up $0.78 | $5,508.59 | $5,506.51 | 0 |
| 12:44 PM | $5,507.77 | Down $ -0.04 | $5,508.66 | $5,507.36 | 0 |
| 12:43 PM | $5,507.81 | Down $ -2.91 | $5,510.33 | $5,507.38 | 0 |
| 12:42 PM | $5,510.72 | Up $1.27 | $5,511.41 | $5,509.67 | 0 |
| 12:41 PM | $5,509.45 | Up $1.60 | $5,509.92 | $5,508.07 | 0 |
| 12:40 PM | $5,507.85 | Down $ -0.11 | $5,509.60 | $5,507.73 | 0 |
| 12:39 PM | $5,507.96 | Up $2.44 | $5,508.07 | $5,504.34 | 0 |
| 12:38 PM | $5,505.52 | Up $1.22 | $5,506.90 | $5,504.40 | 0 |
| 12:37 PM | $5,504.30 | Up $7.16 | $5,504.42 | $5,497.16 | 0 |
| 12:36 PM | $5,497.14 | Up $2.74 | $5,497.14 | $5,491.91 | 0 |
| 12:35 PM | $5,494.40 | Up $0.27 | $5,494.40 | $5,493.39 | 0 |
| 12:34 PM | $5,494.13 | Down $ -1.35 | $5,495.59 | $5,494.09 | 0 |
| 12:33 PM | $5,495.48 | Up $1.00 | $5,495.48 | $5,493.52 | 0 |
| 12:32 PM | $5,494.48 | Down $ -0.24 | $5,495.25 | $5,493.47 | 0 |
| 12:31 PM | $5,494.72 | Down $ -0.05 | $5,496.82 | $5,493.97 | 0 |
| 12:30 PM | $5,494.77 | Down $ -3.95 | $5,498.74 | $5,494.77 | 0 |
| 12:29 PM | $5,498.72 | Down $ -0.81 | $5,499.97 | $5,498.72 | 0 |
| 12:28 PM | $5,499.53 | Down $ -0.32 | $5,500.06 | $5,499.29 | 0 |
| 12:27 PM | $5,499.85 | Down $ -0.44 | $5,500.80 | $5,499.03 | 0 |
| 12:26 PM | $5,500.29 | Up $2.07 | $5,500.29 | $5,496.09 | 0 |
| 12:25 PM | $5,498.22 | Down $ -0.57 | $5,499.70 | $5,497.28 | 0 |
| 12:24 PM | $5,498.79 | Down $ -1.84 | $5,501.10 | $5,498.54 | 0 |
| 12:23 PM | $5,500.63 | Down $ -2.79 | $5,503.38 | $5,500.46 | 0 |
| 12:22 PM | $5,503.42 | Down $ -1.88 | $5,505.42 | $5,502.02 | 0 |
| 12:21 PM | $5,505.30 | Down $ -0.56 | $5,507.42 | $5,505.30 | 0 |
| 12:20 PM | $5,505.86 | Down $ -0.89 | $5,507.46 | $5,505.15 | 0 |
| 12:19 PM | $5,506.75 | Down $ -1.59 | $5,509.06 | $5,506.38 | 0 |
| 12:18 PM | $5,508.34 | Up $0.24 | $5,509.70 | $5,507.71 | 0 |
| 12:17 PM | $5,508.10 | Up $3.06 | $5,509.85 | $5,505.07 | 0 |
| 12:16 PM | $5,505.04 | Down $ -3.36 | $5,508.38 | $5,505.04 | 0 |
| 12:15 PM | $5,508.40 | Down $ -0.23 | $5,510.78 | $5,508.40 | 0 |
| 12:14 PM | $5,508.63 | Down $ -0.06 | $5,510.32 | $5,508.57 | 0 |
| 12:13 PM | $5,508.69 | Down $ -4.04 | $5,512.94 | $5,508.61 | 0 |
| 12:12 PM | $5,512.73 | Up $2.30 | $5,513.51 | $5,509.52 | 0 |
| 12:11 PM | $5,510.43 | Down $ -0.13 | $5,511.31 | $5,509.56 | 0 |
| 12:10 PM | $5,510.56 | Down $ -3.75 | $5,514.31 | $5,510.25 | 0 |
| 12:09 PM | $5,514.31 | Down $ -0.96 | $5,515.27 | $5,513.61 | 0 |
| 12:08 PM | $5,515.27 | Down $ -1.32 | $5,516.78 | $5,514.23 | 0 |
| 12:07 PM | $5,516.59 | Down $ -2.34 | $5,518.99 | $5,515.84 | 0 |
| 12:06 PM | $5,518.93 | Up $1.90 | $5,518.96 | $5,516.53 | 0 |
| 12:05 PM | $5,517.03 | Up $4.27 | $5,517.03 | $5,513.01 | 0 |
| 12:04 PM | $5,512.76 | Up $2.10 | $5,512.77 | $5,510.81 | 0 |
| 12:03 PM | $5,510.66 | Up $0.05 | $5,511.36 | $5,510.19 | 0 |
| 12:02 PM | $5,510.61 | Up $0.12 | $5,511.24 | $5,509.25 | 0 |
| 12:01 PM | $5,510.49 | Down $ -1.92 | $5,513.49 | $5,510.49 | 0 |
| 12:00 PM | $5,512.41 | Up $1.03 | $5,514.63 | $5,511.00 | 0 |
| 11:59 AM | $5,511.38 | Down $ -0.26 | $5,512.22 | $5,509.83 | 0 |
| 11:58 AM | $5,511.64 | Up $5.96 | $5,511.94 | $5,504.26 | 0 |
| 11:57 AM | $5,505.68 | Down $ -7.01 | $5,513.08 | $5,505.65 | 0 |
| 11:56 AM | $5,512.69 | Up $1.01 | $5,514.20 | $5,511.95 | 0 |
| 11:55 AM | $5,511.68 | Up $2.44 | $5,511.68 | $5,508.09 | 0 |
| 11:54 AM | $5,509.24 | Up $3.65 | $5,509.53 | $5,505.52 | 0 |
| 11:53 AM | $5,505.59 | Down $ -3.04 | $5,508.37 | $5,504.42 | 0 |
| 11:52 AM | $5,508.63 | Up $0.13 | $5,510.38 | $5,508.63 | 0 |
| 11:51 AM | $5,508.50 | Down $ -3.85 | $5,512.47 | $5,508.47 | 0 |
| 11:50 AM | $5,512.35 | Up $0.57 | $5,512.94 | $5,510.82 | 0 |
| 11:49 AM | $5,511.78 | Up $0.98 | $5,511.99 | $5,510.77 | 0 |
| 11:48 AM | $5,510.80 | Down $ -0.94 | $5,511.89 | $5,510.17 | 0 |
| 11:47 AM | $5,511.74 | Down $ -0.76 | $5,512.79 | $5,510.57 | 0 |
| 11:46 AM | $5,512.50 | Down $ -1.27 | $5,514.11 | $5,510.37 | 0 |
| 11:45 AM | $5,513.77 | Up $0.10 | $5,513.84 | $5,510.84 | 0 |
| 11:44 AM | $5,513.67 | Up $4.11 | $5,513.72 | $5,508.65 | 0 |
| 11:43 AM | $5,509.56 | Up $3.14 | $5,509.67 | $5,505.89 | 0 |
| 11:42 AM | $5,506.42 | Up $0.41 | $5,508.29 | $5,505.79 | 0 |
| 11:41 AM | $5,506.01 | Down $ -2.13 | $5,510.35 | $5,506.01 | 0 |
| 11:40 AM | $5,508.14 | Down $ -0.38 | $5,510.42 | $5,507.82 | 0 |
| 11:39 AM | $5,508.52 | Up $1.33 | $5,508.74 | $5,506.75 | 0 |
| 11:38 AM | $5,507.19 | Down $ -0.42 | $5,507.60 | $5,505.12 | 0 |
| 11:37 AM | $5,507.61 | Down $ -1.61 | $5,510.03 | $5,507.61 | 0 |
| 11:36 AM | $5,509.22 | Up $0.53 | $5,512.09 | $5,508.29 | 0 |
| 11:35 AM | $5,508.69 | Down $ -1.90 | $5,511.34 | $5,507.03 | 0 |
| 11:34 AM | $5,510.59 | Up $0.35 | $5,510.95 | $5,508.70 | 0 |
| 11:33 AM | $5,510.24 | Up $0.38 | $5,510.24 | $5,508.44 | 0 |
| 11:32 AM | $5,509.86 | Up $1.50 | $5,509.86 | $5,508.34 | 0 |
| 11:31 AM | $5,508.36 | Up $0.04 | $5,508.56 | $5,505.99 | 0 |
| 11:30 AM | $5,508.32 | Up $0.50 | $5,508.35 | $5,506.54 | 0 |
| 11:29 AM | $5,507.82 | Down $ -2.08 | $5,510.08 | $5,507.61 | 0 |
| 11:28 AM | $5,509.90 | Up $7.01 | $5,509.91 | $5,503.00 | 0 |
| 11:27 AM | $5,502.89 | Up $1.38 | $5,502.89 | $5,500.37 | 0 |
| 11:26 AM | $5,501.51 | Down $ -0.70 | $5,502.43 | $5,501.17 | 0 |
| 11:25 AM | $5,502.21 | Down $ -4.33 | $5,506.33 | $5,501.84 | 0 |
| 11:24 AM | $5,506.54 | Down $ -5.89 | $5,512.32 | $5,506.44 | 0 |
| 11:23 AM | $5,512.43 | Up $0.64 | $5,513.95 | $5,511.95 | 0 |
| 11:22 AM | $5,511.79 | Down $ -0.25 | $5,512.40 | $5,511.39 | 0 |
| 11:21 AM | $5,512.04 | Up $5.40 | $5,512.04 | $5,506.53 | 0 |
| 11:20 AM | $5,506.64 | Up $1.19 | $5,506.96 | $5,504.79 | 0 |
| 11:19 AM | $5,505.45 | Down $ -1.95 | $5,507.50 | $5,505.45 | 0 |
| 11:18 AM | $5,507.40 | Up $1.52 | $5,507.48 | $5,505.97 | 0 |
| 11:17 AM | $5,505.88 | Up $0.51 | $5,506.71 | $5,505.08 | 0 |
| 11:16 AM | $5,505.37 | Up $1.32 | $5,505.67 | $5,503.59 | 0 |
| 11:15 AM | $5,504.05 | Up $0.11 | $5,504.61 | $5,502.26 | 0 |
| 11:14 AM | $5,503.94 | Down $ -2.50 | $5,506.61 | $5,503.94 | 0 |
| 11:13 AM | $5,506.44 | Up $0.85 | $5,506.44 | $5,504.16 | 0 |
| 11:12 AM | $5,505.59 | Up $3.18 | $5,506.11 | $5,502.12 | 0 |
| 11:11 AM | $5,502.41 | Down $ -0.47 | $5,504.57 | $5,501.72 | 0 |
| 11:10 AM | $5,502.88 | Up $0.64 | $5,503.07 | $5,500.72 | 0 |
| 11:09 AM | $5,502.24 | Up $2.72 | $5,504.01 | $5,499.57 | 0 |
| 11:08 AM | $5,499.52 | Up $0.95 | $5,499.52 | $5,497.59 | 0 |
| 11:07 AM | $5,498.57 | Up $2.28 | $5,500.28 | $5,496.15 | 0 |
| 11:06 AM | $5,496.29 | Up $0.16 | $5,496.29 | $5,494.85 | 0 |
| 11:05 AM | $5,496.13 | Up $0.49 | $5,496.28 | $5,493.92 | 0 |
| 11:04 AM | $5,495.64 | Up $2.71 | $5,495.93 | $5,492.16 | 0 |
| 11:03 AM | $5,492.93 | Down $ -4.21 | $5,498.20 | $5,492.93 | 0 |
| 11:02 AM | $5,497.14 | Up $2.71 | $5,497.26 | $5,494.59 | 0 |
| 11:01 AM | $5,494.43 | Down $ -1.42 | $5,495.96 | $5,493.03 | 0 |
| 11:00 AM | $5,495.85 | Up $9.28 | $5,495.85 | $5,486.64 | 0 |
| 10:59 AM | $5,486.57 | Down $ -3.53 | $5,491.05 | $5,485.80 | 0 |
| 10:58 AM | $5,490.10 | Up $1.74 | $5,491.15 | $5,488.45 | 0 |
| 10:57 AM | $5,488.36 | Up $5.90 | $5,490.36 | $5,482.48 | 0 |
| 10:56 AM | $5,482.46 | Down $ -0.48 | $5,482.97 | $5,479.55 | 0 |
| 10:55 AM | $5,482.94 | Down $ -1.63 | $5,484.49 | $5,482.16 | 0 |
| 10:54 AM | $5,484.57 | Down $ -3.27 | $5,490.71 | $5,484.57 | 0 |
| 10:53 AM | $5,487.84 | Up $2.50 | $5,488.55 | $5,485.41 | 0 |
| 10:52 AM | $5,485.34 | Up $9.27 | $5,485.34 | $5,475.97 | 0 |
| 10:51 AM | $5,476.07 | Down $ -0.41 | $5,477.34 | $5,475.09 | 0 |
| 10:50 AM | $5,476.48 | Down $ -6.55 | $5,483.78 | $5,476.48 | 0 |
| 10:49 AM | $5,483.03 | Up $0.61 | $5,483.57 | $5,480.51 | 0 |
| 10:48 AM | $5,482.42 | Up $2.27 | $5,485.30 | $5,479.76 | 0 |
| 10:47 AM | $5,480.15 | Down $ -2.91 | $5,483.30 | $5,479.09 | 0 |
| 10:46 AM | $5,483.06 | Down $ -1.80 | $5,484.83 | $5,482.43 | 0 |
| 10:45 AM | $5,484.86 | Down $ -1.26 | $5,486.07 | $5,482.32 | 0 |
| 10:44 AM | $5,486.12 | Up $2.75 | $5,487.56 | $5,483.41 | 0 |
| 10:43 AM | $5,483.37 | Up $7.41 | $5,483.37 | $5,475.51 | 0 |
| 10:42 AM | $5,475.96 | Up $3.34 | $5,476.05 | $5,471.31 | 0 |
| 10:41 AM | $5,472.62 | Down $ -4.37 | $5,477.05 | $5,472.62 | 0 |
| 10:40 AM | $5,476.99 | Down $ -2.83 | $5,479.94 | $5,475.99 | 0 |
| 10:39 AM | $5,479.82 | Up $3.01 | $5,480.68 | $5,476.44 | 0 |
| 10:38 AM | $5,476.81 | Down $ -0.16 | $5,476.98 | $5,473.72 | 0 |
| 10:37 AM | $5,476.97 | Up $0.48 | $5,478.29 | $5,476.16 | 0 |
| 10:36 AM | $5,476.49 | Down $ -2.86 | $5,480.04 | $5,476.49 | 0 |
| 10:35 AM | $5,479.35 | Down $ -3.92 | $5,481.76 | $5,478.52 | 0 |
| 10:34 AM | $5,483.27 | Down $ -2.71 | $5,486.09 | $5,483.27 | 0 |
| 10:33 AM | $5,485.98 | Up $1.95 | $5,487.40 | $5,484.07 | 0 |
| 10:32 AM | $5,484.03 | Down $ -2.75 | $5,487.98 | $5,483.54 | 0 |
| 10:31 AM | $5,486.78 | Up $2.56 | $5,487.63 | $5,484.13 | 0 |
| 10:30 AM | $5,484.22 | Up $3.16 | $5,484.30 | $5,478.60 | 0 |
| 10:29 AM | $5,481.06 | Up $4.06 | $5,481.43 | $5,476.72 | 0 |
| 10:28 AM | $5,477.00 | Down $ -1.05 | $5,478.24 | $5,476.07 | 0 |
| 10:27 AM | $5,478.05 | Down $ -0.72 | $5,479.10 | $5,475.94 | 0 |
| 10:26 AM | $5,478.77 | Up $3.21 | $5,478.77 | $5,475.32 | 0 |
| 10:25 AM | $5,475.56 | Down $ -1.40 | $5,476.97 | $5,473.79 | 0 |
| 10:24 AM | $5,476.96 | Up $4.76 | $5,477.09 | $5,472.19 | 0 |
| 10:23 AM | $5,472.20 | Up $5.05 | $5,472.63 | $5,466.93 | 0 |
| 10:22 AM | $5,467.15 | Down $ -2.11 | $5,469.34 | $5,467.07 | 0 |
| 10:21 AM | $5,469.26 | Down $ -0.70 | $5,471.32 | $5,468.15 | 0 |
| 10:20 AM | $5,469.96 | Down $ -0.16 | $5,471.58 | $5,468.37 | 0 |
| 10:19 AM | $5,470.12 | Up $5.26 | $5,470.32 | $5,464.09 | 0 |
| 10:18 AM | $5,464.86 | Up $1.66 | $5,465.39 | $5,462.90 | 0 |
| 10:17 AM | $5,463.20 | Down $ -1.51 | $5,464.57 | $5,462.81 | 0 |
| 10:16 AM | $5,464.71 | Down $ -2.92 | $5,467.80 | $5,464.14 | 0 |
| 10:15 AM | $5,467.63 | Up $0.30 | $5,467.98 | $5,464.56 | 0 |
| 10:14 AM | $5,467.33 | Up $2.59 | $5,467.81 | $5,464.50 | 0 |
| 10:13 AM | $5,464.74 | Up $4.45 | $5,464.74 | $5,460.35 | 0 |
| 10:12 AM | $5,460.29 | Up $2.90 | $5,460.52 | $5,457.17 | 0 |
| 10:11 AM | $5,457.39 | Up $1.04 | $5,459.32 | $5,456.18 | 0 |
| 10:10 AM | $5,456.35 | Down $ -0.72 | $5,458.78 | $5,453.51 | 0 |
| 10:09 AM | $5,457.07 | Up $4.62 | $5,458.41 | $5,452.69 | 0 |
| 10:08 AM | $5,452.45 | Up $6.66 | $5,452.60 | $5,444.64 | 0 |
| 10:07 AM | $5,445.79 | Down $ -6.61 | $5,452.54 | $5,444.44 | 0 |
| 10:06 AM | $5,452.40 | Up $2.15 | $5,452.40 | $5,449.38 | 0 |
| 10:05 AM | $5,450.25 | Up $2.39 | $5,451.28 | $5,445.62 | 0 |
| 10:04 AM | $5,447.86 | Up $2.49 | $5,450.50 | $5,446.13 | 0 |
| 10:03 AM | $5,445.37 | Down $ -3.45 | $5,449.39 | $5,444.64 | 0 |
| 10:02 AM | $5,448.82 | Down $ -3.99 | $5,453.69 | $5,447.36 | 0 |
| 10:01 AM | $5,452.81 | Up $5.70 | $5,452.81 | $5,447.30 | 0 |
| 10:00 AM | $5,447.11 | Up $11.45 | $5,447.11 | $5,435.02 | 0 |
| 09:59 AM | $5,435.66 | Up $1.24 | $5,438.15 | $5,433.24 | 0 |
| 09:58 AM | $5,434.42 | Down $ -1.72 | $5,436.24 | $5,434.25 | 0 |
| 09:57 AM | $5,436.14 | Down $ -2.55 | $5,437.51 | $5,435.19 | 0 |
| 09:56 AM | $5,438.69 | Down $ -8.89 | $5,447.80 | $5,438.41 | 0 |
| 09:55 AM | $5,447.58 | Down $ -0.14 | $5,449.79 | $5,447.02 | 0 |
| 09:54 AM | $5,447.72 | Up $1.59 | $5,448.07 | $5,445.08 | 0 |
| 09:53 AM | $5,446.13 | Down $ -3.84 | $5,450.67 | $5,445.81 | 0 |
| 09:52 AM | $5,449.97 | Down $ -0.72 | $5,452.99 | $5,448.53 | 0 |
| 09:51 AM | $5,450.69 | Down $ -6.74 | $5,456.96 | $5,450.61 | 0 |
| 09:50 AM | $5,457.43 | Down $ -2.51 | $5,460.12 | $5,455.60 | 0 |
| 09:49 AM | $5,459.94 | Up $1.54 | $5,460.75 | $5,458.13 | 0 |
| 09:48 AM | $5,458.40 | Up $5.14 | $5,460.15 | $5,453.31 | 0 |
| 09:47 AM | $5,453.26 | Up $4.00 | $5,453.73 | $5,449.68 | 0 |
| 09:46 AM | $5,449.26 | Down $ -3.46 | $5,453.25 | $5,448.81 | 0 |
| 09:45 AM | $5,452.72 | Down $ -0.70 | $5,452.75 | $5,448.82 | 0 |
| 09:44 AM | $5,453.42 | Up $6.35 | $5,453.49 | $5,447.03 | 0 |
| 09:43 AM | $5,447.07 | Down $ -0.31 | $5,449.81 | $5,444.64 | 0 |
| 09:42 AM | $5,447.38 | Down $ -4.45 | $5,451.12 | $5,446.30 | 0 |
| 09:41 AM | $5,451.83 | Down $ -5.94 | $5,457.36 | $5,449.76 | 0 |
| 09:40 AM | $5,457.77 | Down $ -2.69 | $5,462.65 | $5,456.04 | 0 |
| 09:39 AM | $5,460.46 | Down $ -3.47 | $5,464.18 | $5,460.45 | 0 |
| 09:38 AM | $5,463.93 | Down $ -3.18 | $5,468.76 | $5,463.75 | 0 |
| 09:37 AM | $5,467.11 | Down $ -5.91 | $5,473.20 | $5,465.86 | 0 |
| 09:36 AM | $5,473.02 | Down $ -3.88 | $5,477.48 | $5,472.99 | 0 |
| 09:35 AM | $5,476.90 | Down $ -4.55 | $5,483.25 | $5,476.58 | 0 |
| 09:34 AM | $5,481.45 | Up $5.39 | $5,482.49 | $5,475.02 | 0 |
| 09:33 AM | $5,476.06 | Down $ -0.74 | $5,478.65 | $5,474.70 | 0 |
| 09:32 AM | $5,476.80 | Up $0.89 | $5,477.43 | $5,473.70 | 0 |
| 09:31 AM | $5,475.91 | Down $ -2.07 | $5,481.26 | $5,474.07 | 0 |
| 09:30 AM | $5,477.98 | Down $ -82.85 | $5,499.44 | $5,477.98 | 0 |
| Previous close | $5,560.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $5,518.62 | $5,512.40 | $5,527.80 | $5,489.51 | 0 |
| 29-04-2025 | $5,560.83 | $5,528.13 | $5,571.95 | $5,526.13 | 0 |
| 28-04-2025 | $5,528.75 | $5,481.82 | $5,539.65 | $5,468.64 | 0 |
| 25-04-2025 | $5,525.21 | $5,509.44 | $5,528.11 | $5,486.29 | 0 |
| 24-04-2025 | $5,484.77 | $5,471.84 | $5,489.20 | $5,458.49 | 0 |
| 23-04-2025 | $5,375.86 | $5,399.10 | $5,411.38 | $5,356.17 | 0 |
| 22-04-2025 | $5,287.76 | $5,292.22 | $5,301.98 | $5,234.97 | 0 |
| 21-04-2025 | $5,158.20 | $5,128.64 | $5,164.38 | $5,101.63 | 0 |
| 17-04-2025 | $5,282.70 | $5,316.50 | $5,328.31 | $5,274.28 | 0 |
| 16-04-2025 | $5,275.70 | $5,325.52 | $5,334.19 | $5,220.79 | 0 |
| 15-04-2025 | $5,396.63 | $5,408.01 | $5,416.18 | $5,386.47 | 0 |
| 14-04-2025 | $5,405.97 | $5,372.36 | $5,443.70 | $5,372.36 | 0 |
| 11-04-2025 | $5,363.36 | $5,335.48 | $5,381.46 | $5,307.66 | 0 |
| 10-04-2025 | $5,268.05 | $5,213.36 | $5,313.26 | $5,148.30 | 0 |
| 09-04-2025 | $5,456.90 | $5,029.87 | $5,481.34 | $5,000.78 | 0 |
| 08-04-2025 | $4,982.77 | $5,090.22 | $5,107.21 | $4,910.42 | 0 |
| 07-04-2025 | $5,062.25 | $4,975.94 | $5,120.57 | $4,975.89 | 0 |
| 04-04-2025 | $5,074.08 | $5,139.08 | $5,174.93 | $5,069.90 | 0 |
| 03-04-2025 | $5,396.52 | $5,454.84 | $5,463.69 | $5,390.83 | 0 |
| 02-04-2025 | $5,670.97 | $5,678.29 | $5,695.31 | $5,632.14 | 0 |
| 01-04-2025 | $5,633.07 | $5,628.92 | $5,636.72 | $5,583.22 | 0 |
| 31-03-2025 | $5,611.85 | $5,554.16 | $5,627.56 | $5,549.10 | 0 |
| 28-03-2025 | $5,580.94 | $5,586.71 | $5,591.25 | $5,572.56 | 0 |
| 27-03-2025 | $5,693.31 | $5,689.22 | $5,722.31 | $5,686.99 | 0 |
| 26-03-2025 | $5,712.20 | $5,716.43 | $5,724.16 | $5,694.41 | 0 |
| 25-03-2025 | $5,776.65 | $5,772.03 | $5,778.42 | $5,760.42 | 0 |
| 24-03-2025 | $5,767.57 | $5,754.18 | $5,775.14 | $5,743.69 | 0 |
| 21-03-2025 | $5,667.56 | $5,658.78 | $5,670.84 | $5,637.59 | 0 |
| 20-03-2025 | $5,662.89 | $5,664.34 | $5,677.39 | $5,643.84 | 0 |
| 19-03-2025 | $5,675.29 | $5,655.69 | $5,715.22 | $5,634.09 | 0 |
Graphs are not available, please refer to the detailed table