Quotes and Market Data
Find a quote
SPDR S&P 500 ETF Trust
592.85 Up 0.00 (0.00 %)
Delayed : 2025/05/20 20:00:00
- Previous close $592.85
- Opening $593.09
- Price Ask $592.36
- Price Bid $592.36
- Size Bid 2
- Size Ask 5
- Today High $594.05
- Today Low $589.60
- 52 Weeks High $613.23
- 52 Weeks Low $481.80
- Volume 60,614,492
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $592.80 | Down $ -0.02 | $592.85 | $592.80 | 703,522 |
| 03:59 PM | $592.82 | Up $0.44 | $592.97 | $592.31 | 1,014,587 |
| 03:58 PM | $592.38 | Down $ -0.21 | $592.67 | $592.37 | 442,040 |
| 03:57 PM | $592.59 | Up $0.13 | $592.66 | $592.36 | 327,132 |
| 03:56 PM | $592.46 | Up $0.13 | $592.51 | $592.33 | 278,704 |
| 03:55 PM | $592.33 | Down $ -0.01 | $592.39 | $592.13 | 296,473 |
| 03:54 PM | $592.34 | Up $0.06 | $592.60 | $592.24 | 245,282 |
| 03:53 PM | $592.29 | Down $ -0.01 | $592.39 | $592.26 | 196,720 |
| 03:52 PM | $592.30 | Up $0.02 | $592.37 | $592.14 | 312,610 |
| 03:51 PM | $592.27 | Up $0.32 | $592.29 | $591.88 | 173,910 |
| 03:50 PM | $591.95 | Up $0.25 | $592.22 | $591.34 | 450,518 |
| 03:49 PM | $591.70 | Down $ -0.20 | $592.08 | $591.61 | 157,560 |
| 03:48 PM | $591.90 | Down $ -0.01 | $592.00 | $591.85 | 157,877 |
| 03:47 PM | $591.91 | Up $0.13 | $591.96 | $591.73 | 155,297 |
| 03:46 PM | $591.78 | Up $0.05 | $591.85 | $591.48 | 183,520 |
| 03:45 PM | $591.73 | Up $0.05 | $591.96 | $591.68 | 178,536 |
| 03:44 PM | $591.68 | Up $0.00 | $591.73 | $591.57 | 172,868 |
| 03:43 PM | $591.68 | Down $ -0.27 | $591.95 | $591.65 | 206,135 |
| 03:42 PM | $591.95 | Down $ -0.14 | $592.15 | $591.92 | 174,790 |
| 03:41 PM | $592.09 | Up $0.05 | $592.14 | $591.97 | 163,038 |
| 03:40 PM | $592.04 | Down $ -0.08 | $592.26 | $591.95 | 158,131 |
| 03:39 PM | $592.12 | Up $0.19 | $592.15 | $591.87 | 178,745 |
| 03:38 PM | $591.93 | Down $ -0.06 | $592.04 | $591.92 | 149,798 |
| 03:37 PM | $591.99 | Up $0.01 | $592.03 | $591.81 | 133,844 |
| 03:36 PM | $591.98 | Down $ -0.11 | $592.09 | $591.79 | 186,578 |
| 03:35 PM | $592.09 | Up $0.10 | $592.30 | $591.98 | 213,299 |
| 03:34 PM | $591.99 | Up $0.07 | $592.17 | $591.93 | 193,568 |
| 03:33 PM | $591.93 | Up $0.14 | $591.94 | $591.75 | 203,669 |
| 03:32 PM | $591.78 | Down $ -0.01 | $591.91 | $591.77 | 159,633 |
| 03:31 PM | $591.80 | Up $0.07 | $591.86 | $591.66 | 129,786 |
| 03:30 PM | $591.73 | Up $0.40 | $591.79 | $591.32 | 177,703 |
| 03:29 PM | $591.32 | Down $ -0.25 | $591.57 | $591.26 | 206,699 |
| 03:28 PM | $591.57 | Up $0.05 | $591.62 | $591.47 | 189,196 |
| 03:27 PM | $591.52 | Down $ -0.03 | $591.60 | $591.45 | 155,735 |
| 03:26 PM | $591.55 | Up $0.08 | $591.65 | $591.44 | 236,087 |
| 03:25 PM | $591.47 | Up $0.17 | $591.50 | $591.22 | 123,206 |
| 03:24 PM | $591.30 | Down $ -0.05 | $591.41 | $591.24 | 68,714 |
| 03:23 PM | $591.35 | Up $0.15 | $591.40 | $591.17 | 175,742 |
| 03:22 PM | $591.20 | Down $ -0.05 | $591.28 | $591.16 | 149,651 |
| 03:21 PM | $591.25 | Down $ -0.10 | $591.36 | $591.18 | 73,437 |
| 03:20 PM | $591.35 | Up $0.20 | $591.44 | $591.12 | 138,225 |
| 03:19 PM | $591.15 | Up $0.07 | $591.30 | $591.09 | 166,523 |
| 03:18 PM | $591.08 | Up $0.19 | $591.08 | $590.79 | 110,740 |
| 03:17 PM | $590.89 | Up $0.11 | $590.90 | $590.75 | 94,056 |
| 03:16 PM | $590.78 | Down $ -0.06 | $590.90 | $590.73 | 40,890 |
| 03:15 PM | $590.84 | Down $ -0.09 | $590.95 | $590.68 | 102,552 |
| 03:14 PM | $590.93 | Up $0.00 | $590.99 | $590.83 | 84,400 |
| 03:13 PM | $590.93 | Up $0.08 | $590.98 | $590.75 | 126,783 |
| 03:12 PM | $590.85 | Up $0.30 | $590.87 | $590.50 | 135,828 |
| 03:11 PM | $590.56 | Down $ -0.02 | $590.70 | $590.43 | 127,998 |
| 03:10 PM | $590.58 | Down $ -0.06 | $590.72 | $590.46 | 195,369 |
| 03:09 PM | $590.64 | Up $0.24 | $590.70 | $590.41 | 207,291 |
| 03:08 PM | $590.40 | Up $0.34 | $590.50 | $590.01 | 201,192 |
| 03:07 PM | $590.06 | Down $ -0.01 | $590.10 | $589.90 | 196,635 |
| 03:06 PM | $590.07 | Up $0.07 | $590.21 | $589.83 | 274,979 |
| 03:05 PM | $590.00 | Up $0.21 | $590.01 | $589.60 | 212,087 |
| 03:04 PM | $589.80 | Down $ -0.22 | $590.02 | $589.66 | 312,258 |
| 03:03 PM | $590.01 | Down $ -0.09 | $590.20 | $590.01 | 265,146 |
| 03:02 PM | $590.10 | Down $ -0.30 | $590.46 | $590.06 | 255,600 |
| 03:01 PM | $590.40 | Down $ -0.06 | $590.46 | $590.24 | 208,715 |
| 03:00 PM | $590.46 | Down $ -0.40 | $590.88 | $590.30 | 357,995 |
| 02:59 PM | $590.86 | Down $ -0.09 | $591.05 | $590.83 | 70,682 |
| 02:58 PM | $590.95 | Down $ -0.14 | $591.09 | $590.85 | 133,947 |
| 02:57 PM | $591.09 | Up $0.09 | $591.11 | $590.86 | 58,884 |
| 02:56 PM | $591.00 | Down $ -0.05 | $591.06 | $590.85 | 50,601 |
| 02:55 PM | $591.05 | Up $0.12 | $591.07 | $590.90 | 51,850 |
| 02:54 PM | $590.93 | Down $ -0.13 | $591.03 | $590.87 | 87,368 |
| 02:53 PM | $591.06 | Up $0.19 | $591.07 | $590.78 | 80,715 |
| 02:52 PM | $590.86 | Down $ -0.26 | $591.16 | $590.73 | 140,163 |
| 02:51 PM | $591.13 | Up $0.13 | $591.23 | $590.86 | 127,726 |
| 02:50 PM | $591.00 | Up $0.03 | $591.17 | $590.92 | 111,744 |
| 02:49 PM | $590.97 | Up $0.07 | $591.03 | $590.87 | 56,736 |
| 02:48 PM | $590.90 | Up $0.05 | $590.99 | $590.79 | 57,787 |
| 02:47 PM | $590.85 | Up $0.07 | $590.95 | $590.74 | 74,040 |
| 02:46 PM | $590.78 | Down $ -0.21 | $591.17 | $590.78 | 126,869 |
| 02:45 PM | $590.99 | Down $ -0.01 | $591.08 | $590.93 | 88,289 |
| 02:44 PM | $591.00 | Up $0.01 | $591.03 | $590.74 | 90,358 |
| 02:43 PM | $590.99 | Up $0.12 | $591.05 | $590.75 | 110,692 |
| 02:42 PM | $590.87 | Up $0.07 | $590.94 | $590.67 | 138,826 |
| 02:41 PM | $590.80 | Down $ -0.32 | $591.19 | $590.74 | 125,104 |
| 02:40 PM | $591.12 | Down $ -0.34 | $591.53 | $591.12 | 114,152 |
| 02:39 PM | $591.46 | Down $ -0.01 | $591.60 | $591.42 | 78,580 |
| 02:38 PM | $591.47 | Up $0.08 | $591.49 | $591.34 | 81,536 |
| 02:37 PM | $591.39 | Up $0.28 | $591.41 | $590.97 | 169,225 |
| 02:36 PM | $591.11 | Down $ -0.12 | $591.31 | $591.08 | 174,414 |
| 02:35 PM | $591.23 | Up $0.22 | $591.24 | $590.98 | 186,747 |
| 02:34 PM | $591.01 | Up $0.14 | $591.06 | $590.84 | 106,224 |
| 02:33 PM | $590.87 | Up $0.03 | $591.05 | $590.78 | 146,880 |
| 02:32 PM | $590.84 | Up $0.03 | $590.93 | $590.64 | 131,779 |
| 02:31 PM | $590.81 | Down $ -0.24 | $591.06 | $590.59 | 155,607 |
| 02:30 PM | $591.05 | Up $0.24 | $591.05 | $590.68 | 243,101 |
| 02:29 PM | $590.81 | Up $0.00 | $590.95 | $590.62 | 266,161 |
| 02:28 PM | $590.81 | Down $ -0.51 | $591.37 | $590.65 | 231,396 |
| 02:27 PM | $591.32 | Down $ -0.26 | $591.62 | $591.28 | 122,916 |
| 02:26 PM | $591.58 | Down $ -0.45 | $592.02 | $591.48 | 117,402 |
| 02:25 PM | $592.03 | Up $0.21 | $592.11 | $591.73 | 128,246 |
| 02:24 PM | $591.82 | Down $ -0.08 | $591.90 | $591.66 | 89,198 |
| 02:23 PM | $591.91 | Up $0.38 | $591.91 | $591.42 | 212,819 |
| 02:22 PM | $591.52 | Down $ -0.06 | $591.79 | $591.40 | 233,872 |
| 02:21 PM | $591.58 | Down $ -0.75 | $592.32 | $591.22 | 471,000 |
| 02:20 PM | $592.33 | Down $ -0.24 | $592.56 | $592.27 | 168,862 |
| 02:19 PM | $592.57 | Down $ -0.05 | $592.69 | $592.50 | 119,961 |
| 02:18 PM | $592.62 | Up $0.13 | $592.64 | $592.36 | 84,836 |
| 02:17 PM | $592.49 | Down $ -0.07 | $592.62 | $592.40 | 127,271 |
| 02:16 PM | $592.56 | Down $ -0.37 | $592.93 | $592.51 | 159,744 |
| 02:15 PM | $592.93 | Down $ -0.05 | $593.07 | $592.92 | 81,096 |
| 02:14 PM | $592.98 | Down $ -0.01 | $593.02 | $592.94 | 33,931 |
| 02:13 PM | $592.99 | Down $ -0.06 | $593.06 | $592.96 | 35,477 |
| 02:12 PM | $593.05 | Down $ -0.04 | $593.12 | $593.01 | 55,556 |
| 02:11 PM | $593.09 | Up $0.11 | $593.12 | $592.95 | 50,047 |
| 02:10 PM | $592.98 | Up $0.03 | $593.08 | $592.91 | 51,548 |
| 02:09 PM | $592.95 | Down $ -0.11 | $593.07 | $592.89 | 62,740 |
| 02:08 PM | $593.06 | Down $ -0.10 | $593.15 | $592.98 | 71,158 |
| 02:07 PM | $593.16 | Up $0.07 | $593.17 | $593.05 | 47,120 |
| 02:06 PM | $593.09 | Up $0.00 | $593.15 | $593.06 | 62,416 |
| 02:05 PM | $593.09 | Up $0.04 | $593.12 | $592.99 | 58,694 |
| 02:04 PM | $593.05 | Down $ -0.04 | $593.15 | $592.99 | 106,891 |
| 02:03 PM | $593.09 | Up $0.17 | $593.09 | $592.91 | 59,632 |
| 02:02 PM | $592.92 | Up $0.05 | $592.96 | $592.88 | 52,455 |
| 02:01 PM | $592.87 | Down $ -0.03 | $592.93 | $592.76 | 76,367 |
| 02:00 PM | $592.91 | Down $ -0.09 | $593.03 | $592.88 | 60,763 |
| 01:59 PM | $593.00 | Up $0.00 | $593.07 | $592.96 | 61,132 |
| 01:58 PM | $592.99 | Up $0.12 | $593.02 | $592.86 | 64,753 |
| 01:57 PM | $592.87 | Up $0.00 | $592.88 | $592.76 | 37,498 |
| 01:56 PM | $592.87 | Down $ -0.02 | $592.94 | $592.85 | 36,888 |
| 01:55 PM | $592.89 | Down $ -0.10 | $593.03 | $592.84 | 49,697 |
| 01:54 PM | $592.99 | Up $0.12 | $593.02 | $592.81 | 57,648 |
| 01:53 PM | $592.88 | Down $0.00 | $592.96 | $592.76 | 66,935 |
| 01:52 PM | $592.88 | Up $0.11 | $592.89 | $592.69 | 57,726 |
| 01:51 PM | $592.77 | Up $0.11 | $592.84 | $592.64 | 86,303 |
| 01:50 PM | $592.66 | Down $ -0.01 | $592.75 | $592.47 | 148,299 |
| 01:49 PM | $592.67 | Down $ -0.35 | $593.05 | $592.67 | 81,938 |
| 01:48 PM | $593.02 | Up $0.13 | $593.03 | $592.88 | 35,416 |
| 01:47 PM | $592.90 | Down $ -0.12 | $593.08 | $592.90 | 34,956 |
| 01:46 PM | $593.02 | Up $0.02 | $593.04 | $592.86 | 48,183 |
| 01:45 PM | $593.00 | Up $0.01 | $593.01 | $592.92 | 37,658 |
| 01:44 PM | $592.99 | Down $ -0.12 | $593.12 | $592.99 | 43,251 |
| 01:43 PM | $593.11 | Up $0.03 | $593.14 | $592.99 | 45,116 |
| 01:42 PM | $593.08 | Down $ -0.06 | $593.25 | $593.05 | 135,604 |
| 01:41 PM | $593.14 | Up $0.22 | $593.14 | $592.93 | 59,217 |
| 01:40 PM | $592.92 | Down $ -0.04 | $593.01 | $592.85 | 95,421 |
| 01:39 PM | $592.96 | Down $ -0.12 | $593.12 | $592.90 | 61,922 |
| 01:38 PM | $593.08 | Up $0.12 | $593.08 | $592.85 | 58,316 |
| 01:37 PM | $592.96 | Down $ -0.12 | $593.09 | $592.92 | 65,745 |
| 01:36 PM | $593.08 | Up $0.12 | $593.15 | $592.87 | 67,576 |
| 01:35 PM | $592.96 | Down $ -0.02 | $593.05 | $592.81 | 81,982 |
| 01:34 PM | $592.98 | Down $ -0.03 | $593.03 | $592.85 | 131,496 |
| 01:33 PM | $593.01 | Down $ -0.07 | $593.10 | $592.91 | 133,629 |
| 01:32 PM | $593.08 | Down $ -0.30 | $593.43 | $593.07 | 147,373 |
| 01:31 PM | $593.38 | Down $ -0.02 | $593.53 | $593.38 | 45,131 |
| 01:30 PM | $593.40 | Down $ -0.05 | $593.51 | $593.34 | 66,404 |
| 01:29 PM | $593.45 | Down $ -0.05 | $593.64 | $593.43 | 81,723 |
| 01:28 PM | $593.50 | Down $ -0.11 | $593.66 | $593.49 | 54,977 |
| 01:27 PM | $593.61 | Up $0.11 | $593.67 | $593.50 | 55,815 |
| 01:26 PM | $593.51 | Up $0.15 | $593.59 | $593.35 | 69,850 |
| 01:25 PM | $593.35 | Up $0.05 | $593.47 | $593.29 | 83,027 |
| 01:24 PM | $593.30 | Up $0.04 | $593.37 | $593.25 | 47,408 |
| 01:23 PM | $593.26 | Down $ -0.08 | $593.35 | $593.19 | 63,410 |
| 01:22 PM | $593.34 | Up $0.07 | $593.41 | $593.26 | 44,843 |
| 01:21 PM | $593.27 | Down $ -0.16 | $593.43 | $593.24 | 43,447 |
| 01:20 PM | $593.43 | Down $ -0.11 | $593.55 | $593.26 | 91,294 |
| 01:19 PM | $593.54 | Down $ -0.05 | $593.58 | $593.44 | 51,036 |
| 01:18 PM | $593.59 | Down $ -0.03 | $593.68 | $593.51 | 68,326 |
| 01:17 PM | $593.62 | Up $0.03 | $593.65 | $593.54 | 33,390 |
| 01:16 PM | $593.59 | Down $ -0.06 | $593.73 | $593.56 | 57,847 |
| 01:15 PM | $593.64 | Down $ -0.11 | $593.76 | $593.64 | 42,098 |
| 01:14 PM | $593.75 | Up $0.12 | $593.80 | $593.63 | 62,057 |
| 01:13 PM | $593.63 | Up $0.00 | $593.65 | $593.53 | 48,757 |
| 01:12 PM | $593.63 | Up $0.03 | $593.69 | $593.58 | 51,037 |
| 01:11 PM | $593.60 | Down $ -0.10 | $593.71 | $593.54 | 122,959 |
| 01:10 PM | $593.70 | Down $ -0.02 | $593.77 | $593.70 | 60,321 |
| 01:09 PM | $593.72 | Up $0.03 | $593.76 | $593.68 | 41,857 |
| 01:08 PM | $593.69 | Down $ -0.05 | $593.75 | $593.65 | 38,321 |
| 01:07 PM | $593.74 | Up $0.09 | $593.76 | $593.66 | 56,550 |
| 01:06 PM | $593.65 | Down $ -0.08 | $593.76 | $593.59 | 79,542 |
| 01:05 PM | $593.73 | Up $0.06 | $593.77 | $593.67 | 61,496 |
| 01:04 PM | $593.67 | Up $0.06 | $593.73 | $593.62 | 79,536 |
| 01:03 PM | $593.61 | Down $ -0.03 | $593.70 | $593.59 | 76,369 |
| 01:02 PM | $593.64 | Up $0.04 | $593.66 | $593.52 | 51,125 |
| 01:01 PM | $593.60 | Up $0.08 | $593.67 | $593.50 | 95,356 |
| 01:00 PM | $593.52 | Up $0.14 | $593.53 | $593.28 | 84,838 |
| 12:59 PM | $593.38 | Down $ -0.10 | $593.47 | $593.34 | 39,162 |
| 12:58 PM | $593.48 | Up $0.05 | $593.48 | $593.35 | 38,920 |
| 12:57 PM | $593.43 | Down $ -0.12 | $593.57 | $593.36 | 62,824 |
| 12:56 PM | $593.55 | Up $0.05 | $593.55 | $593.47 | 51,467 |
| 12:55 PM | $593.50 | Up $0.12 | $593.53 | $593.38 | 69,931 |
| 12:54 PM | $593.38 | Up $0.11 | $593.40 | $593.19 | 58,657 |
| 12:53 PM | $593.27 | Down $0.00 | $593.34 | $593.19 | 60,880 |
| 12:52 PM | $593.27 | Down $ -0.05 | $593.36 | $593.24 | 37,742 |
| 12:51 PM | $593.32 | Down $ -0.08 | $593.42 | $593.27 | 69,158 |
| 12:50 PM | $593.40 | Up $0.07 | $593.47 | $593.28 | 82,194 |
| 12:49 PM | $593.33 | Down $ -0.04 | $593.38 | $593.24 | 45,173 |
| 12:48 PM | $593.37 | Down $ -0.01 | $593.45 | $593.37 | 28,274 |
| 12:47 PM | $593.38 | Up $0.03 | $593.44 | $593.32 | 41,745 |
| 12:46 PM | $593.35 | Up $0.07 | $593.35 | $593.21 | 51,811 |
| 12:45 PM | $593.28 | Down $ -0.11 | $593.51 | $593.27 | 109,496 |
| 12:44 PM | $593.39 | Up $0.04 | $593.41 | $593.34 | 44,770 |
| 12:43 PM | $593.35 | Down $ -0.02 | $593.38 | $593.19 | 44,608 |
| 12:42 PM | $593.37 | Up $0.20 | $593.43 | $593.17 | 69,750 |
| 12:41 PM | $593.17 | Down $ -0.02 | $593.22 | $593.08 | 40,671 |
| 12:40 PM | $593.19 | Down $ -0.01 | $593.35 | $593.12 | 58,779 |
| 12:39 PM | $593.20 | Up $0.00 | $593.21 | $593.15 | 40,564 |
| 12:38 PM | $593.20 | Up $0.13 | $593.24 | $593.07 | 114,931 |
| 12:37 PM | $593.07 | Up $0.13 | $593.09 | $592.83 | 119,750 |
| 12:36 PM | $592.95 | Up $0.06 | $592.98 | $592.89 | 45,367 |
| 12:35 PM | $592.89 | Up $0.12 | $592.93 | $592.76 | 47,909 |
| 12:34 PM | $592.77 | Down $ -0.11 | $592.92 | $592.74 | 32,489 |
| 12:33 PM | $592.88 | Up $0.10 | $592.88 | $592.72 | 27,715 |
| 12:32 PM | $592.78 | Down $ -0.04 | $592.93 | $592.72 | 73,489 |
| 12:31 PM | $592.82 | Up $0.09 | $592.83 | $592.70 | 33,835 |
| 12:30 PM | $592.74 | Up $0.06 | $592.81 | $592.63 | 35,321 |
| 12:29 PM | $592.68 | Down $ -0.13 | $592.81 | $592.66 | 56,590 |
| 12:28 PM | $592.81 | Up $0.05 | $592.90 | $592.72 | 99,613 |
| 12:27 PM | $592.76 | Up $0.13 | $592.76 | $592.58 | 111,122 |
| 12:26 PM | $592.63 | Up $0.15 | $592.63 | $592.43 | 46,570 |
| 12:25 PM | $592.48 | Up $0.03 | $592.49 | $592.24 | 66,402 |
| 12:24 PM | $592.45 | Down $ -0.18 | $592.64 | $592.42 | 48,620 |
| 12:23 PM | $592.63 | Down $ -0.02 | $592.78 | $592.63 | 25,676 |
| 12:22 PM | $592.65 | Down $ -0.08 | $592.74 | $592.62 | 38,377 |
| 12:21 PM | $592.73 | Down $ -0.08 | $592.83 | $592.58 | 33,911 |
| 12:20 PM | $592.81 | Up $0.24 | $592.84 | $592.55 | 75,851 |
| 12:19 PM | $592.57 | Down $ -0.06 | $592.65 | $592.52 | 28,494 |
| 12:18 PM | $592.63 | Up $0.04 | $592.68 | $592.54 | 30,484 |
| 12:17 PM | $592.59 | Up $0.08 | $592.64 | $592.49 | 22,400 |
| 12:16 PM | $592.51 | Up $0.03 | $592.58 | $592.38 | 61,562 |
| 12:15 PM | $592.48 | Down $ -0.11 | $592.68 | $592.48 | 30,794 |
| 12:14 PM | $592.59 | Down $ -0.07 | $592.77 | $592.54 | 56,275 |
| 12:13 PM | $592.66 | Up $0.09 | $592.71 | $592.52 | 52,299 |
| 12:12 PM | $592.57 | Up $0.15 | $592.65 | $592.43 | 58,156 |
| 12:11 PM | $592.42 | Down $ -0.02 | $592.47 | $592.24 | 164,530 |
| 12:10 PM | $592.44 | Down $ -0.28 | $592.74 | $592.37 | 71,287 |
| 12:09 PM | $592.72 | Down $0.00 | $592.72 | $592.58 | 72,017 |
| 12:08 PM | $592.73 | Down $0.00 | $592.84 | $592.71 | 42,290 |
| 12:07 PM | $592.73 | Up $0.08 | $592.77 | $592.62 | 63,978 |
| 12:06 PM | $592.65 | Down $ -0.26 | $592.91 | $592.58 | 66,661 |
| 12:05 PM | $592.91 | Down $ -0.12 | $593.07 | $592.83 | 41,531 |
| 12:04 PM | $593.03 | Down $ -0.17 | $593.20 | $592.93 | 43,990 |
| 12:03 PM | $593.20 | Up $0.06 | $593.22 | $593.07 | 50,150 |
| 12:02 PM | $593.14 | Down $ -0.13 | $593.35 | $593.09 | 35,786 |
| 12:01 PM | $593.27 | Up $0.10 | $593.30 | $593.03 | 46,708 |
| 12:00 PM | $593.17 | Down $ -0.04 | $593.30 | $593.10 | 58,984 |
| 11:59 AM | $593.21 | Down $ -0.07 | $593.29 | $593.10 | 64,653 |
| 11:58 AM | $593.28 | Down $ -0.05 | $593.42 | $593.24 | 50,266 |
| 11:57 AM | $593.33 | Down $ -0.04 | $593.42 | $593.23 | 43,058 |
| 11:56 AM | $593.37 | Up $0.22 | $593.40 | $593.10 | 158,872 |
| 11:55 AM | $593.16 | Up $0.31 | $593.16 | $592.85 | 64,004 |
| 11:54 AM | $592.84 | Down $ -0.01 | $592.88 | $592.78 | 38,917 |
| 11:53 AM | $592.85 | Down $ -0.03 | $592.95 | $592.81 | 22,070 |
| 11:52 AM | $592.89 | Down $ -0.08 | $592.98 | $592.76 | 33,429 |
| 11:51 AM | $592.96 | Down $ -0.03 | $593.01 | $592.89 | 18,603 |
| 11:50 AM | $592.99 | Up $0.03 | $593.06 | $592.85 | 42,257 |
| 11:49 AM | $592.96 | Down $ -0.01 | $592.99 | $592.81 | 35,640 |
| 11:48 AM | $592.97 | Up $0.16 | $593.08 | $592.78 | 93,659 |
| 11:47 AM | $592.81 | Up $0.13 | $592.84 | $592.66 | 31,474 |
| 11:46 AM | $592.68 | Up $0.02 | $592.84 | $592.62 | 71,373 |
| 11:45 AM | $592.66 | Down $ -0.01 | $592.66 | $592.47 | 61,311 |
| 11:44 AM | $592.67 | Down $ -0.19 | $592.88 | $592.56 | 54,144 |
| 11:43 AM | $592.86 | Down $ -0.15 | $593.03 | $592.83 | 19,959 |
| 11:42 AM | $593.01 | Up $0.13 | $593.04 | $592.86 | 39,652 |
| 11:41 AM | $592.88 | Down $ -0.11 | $593.00 | $592.75 | 79,774 |
| 11:40 AM | $592.99 | Down $ -0.13 | $593.16 | $592.96 | 66,188 |
| 11:39 AM | $593.12 | Up $0.07 | $593.25 | $593.00 | 98,544 |
| 11:38 AM | $593.05 | Down $ -0.07 | $593.17 | $592.98 | 48,010 |
| 11:37 AM | $593.12 | Down $ -0.02 | $593.25 | $593.11 | 39,680 |
| 11:36 AM | $593.14 | Down $ -0.06 | $593.26 | $593.10 | 48,430 |
| 11:35 AM | $593.20 | Down $ -0.03 | $593.28 | $593.07 | 65,980 |
| 11:34 AM | $593.23 | Down $ -0.05 | $593.32 | $593.18 | 38,849 |
| 11:33 AM | $593.29 | Up $0.11 | $593.32 | $593.05 | 61,158 |
| 11:32 AM | $593.18 | Down $ -0.25 | $593.44 | $593.15 | 48,266 |
| 11:31 AM | $593.43 | Down $ -0.07 | $593.51 | $593.38 | 50,330 |
| 11:30 AM | $593.50 | Up $0.06 | $593.54 | $593.37 | 141,548 |
| 11:29 AM | $593.44 | Up $0.06 | $593.46 | $593.37 | 86,245 |
| 11:28 AM | $593.39 | Down $ -0.03 | $593.48 | $593.32 | 76,541 |
| 11:27 AM | $593.42 | Up $0.00 | $593.45 | $593.27 | 41,735 |
| 11:26 AM | $593.42 | Up $0.23 | $593.45 | $593.09 | 56,260 |
| 11:25 AM | $593.19 | Up $0.05 | $593.22 | $593.01 | 57,756 |
| 11:24 AM | $593.14 | Down $ -0.08 | $593.36 | $593.14 | 52,782 |
| 11:23 AM | $593.22 | Down $ -0.22 | $593.47 | $593.20 | 32,017 |
| 11:22 AM | $593.44 | Down $ -0.07 | $593.57 | $593.38 | 42,707 |
| 11:21 AM | $593.51 | Up $0.08 | $593.51 | $593.42 | 18,883 |
| 11:20 AM | $593.43 | Down $ -0.06 | $593.61 | $593.42 | 36,082 |
| 11:19 AM | $593.49 | Down $ -0.06 | $593.64 | $593.39 | 45,496 |
| 11:18 AM | $593.55 | Up $0.03 | $593.55 | $593.43 | 21,097 |
| 11:17 AM | $593.52 | Up $0.11 | $593.54 | $593.39 | 44,662 |
| 11:16 AM | $593.41 | Up $0.09 | $593.52 | $593.27 | 51,137 |
| 11:15 AM | $593.32 | Up $0.03 | $593.34 | $593.23 | 34,054 |
| 11:14 AM | $593.29 | Down $ -0.01 | $593.37 | $593.23 | 90,167 |
| 11:13 AM | $593.31 | Up $0.06 | $593.36 | $593.25 | 28,001 |
| 11:12 AM | $593.24 | Down $ -0.06 | $593.41 | $593.21 | 65,881 |
| 11:11 AM | $593.30 | Up $0.26 | $593.35 | $593.02 | 73,806 |
| 11:10 AM | $593.04 | Down $ -0.01 | $593.09 | $592.96 | 36,870 |
| 11:09 AM | $593.05 | Up $0.00 | $593.13 | $593.01 | 38,737 |
| 11:08 AM | $593.05 | Down $ -0.07 | $593.12 | $592.91 | 32,115 |
| 11:07 AM | $593.12 | Up $0.26 | $593.15 | $592.76 | 66,031 |
| 11:06 AM | $592.86 | Down $ -0.10 | $593.03 | $592.86 | 32,484 |
| 11:05 AM | $592.96 | Down $ -0.04 | $593.12 | $592.79 | 57,251 |
| 11:04 AM | $593.00 | Down $ -0.16 | $593.17 | $592.97 | 47,780 |
| 11:03 AM | $593.16 | Up $0.16 | $593.20 | $592.91 | 63,015 |
| 11:02 AM | $593.00 | Up $0.21 | $593.03 | $592.76 | 54,657 |
| 11:01 AM | $592.79 | Down $ -0.07 | $592.96 | $592.67 | 125,679 |
| 11:00 AM | $592.86 | Down $ -0.11 | $592.91 | $592.49 | 205,249 |
| 10:59 AM | $592.97 | Down $ -0.07 | $593.18 | $592.87 | 90,762 |
| 10:58 AM | $593.04 | Down $ -0.17 | $593.32 | $592.96 | 77,626 |
| 10:57 AM | $593.21 | Down $ -0.29 | $593.58 | $593.11 | 120,604 |
| 10:56 AM | $593.50 | Down $ -0.22 | $593.75 | $593.50 | 92,804 |
| 10:55 AM | $593.72 | Up $0.02 | $593.80 | $593.68 | 45,946 |
| 10:54 AM | $593.70 | Down $ -0.03 | $593.81 | $593.70 | 17,446 |
| 10:53 AM | $593.73 | Up $0.01 | $593.78 | $593.66 | 46,618 |
| 10:52 AM | $593.72 | Up $0.11 | $593.77 | $593.59 | 51,128 |
| 10:51 AM | $593.61 | Down $ -0.22 | $593.86 | $593.56 | 96,709 |
| 10:50 AM | $593.82 | Down $ -0.08 | $593.91 | $593.75 | 30,240 |
| 10:49 AM | $593.90 | Down $ -0.12 | $594.03 | $593.90 | 35,258 |
| 10:48 AM | $594.02 | Up $0.16 | $594.02 | $593.86 | 44,114 |
| 10:47 AM | $593.86 | Down $ -0.02 | $593.89 | $593.73 | 30,368 |
| 10:46 AM | $593.88 | Down $ -0.12 | $594.03 | $593.79 | 70,920 |
| 10:45 AM | $594.00 | Up $0.06 | $594.05 | $593.87 | 169,294 |
| 10:44 AM | $593.94 | Up $0.19 | $593.96 | $593.76 | 78,711 |
| 10:43 AM | $593.74 | Down $ -0.05 | $593.79 | $593.69 | 51,658 |
| 10:42 AM | $593.80 | Up $0.09 | $593.83 | $593.66 | 38,964 |
| 10:41 AM | $593.70 | Down $ -0.15 | $593.88 | $593.63 | 97,694 |
| 10:40 AM | $593.85 | Up $0.11 | $593.93 | $593.72 | 151,884 |
| 10:39 AM | $593.74 | Up $0.33 | $593.75 | $593.38 | 211,086 |
| 10:38 AM | $593.41 | Up $0.24 | $593.46 | $593.15 | 106,669 |
| 10:37 AM | $593.17 | Up $0.15 | $593.17 | $592.99 | 25,118 |
| 10:36 AM | $593.02 | Down $ -0.12 | $593.19 | $592.95 | 65,134 |
| 10:35 AM | $593.14 | Up $0.12 | $593.19 | $592.89 | 43,721 |
| 10:34 AM | $593.02 | Up $0.07 | $593.04 | $592.82 | 46,074 |
| 10:33 AM | $592.95 | Up $0.16 | $592.95 | $592.62 | 97,196 |
| 10:32 AM | $592.79 | Down $ -0.30 | $593.12 | $592.72 | 49,540 |
| 10:31 AM | $593.09 | Up $0.16 | $593.14 | $592.86 | 86,536 |
| 10:30 AM | $592.93 | Up $0.03 | $592.99 | $592.81 | 74,061 |
| 10:29 AM | $592.90 | Up $0.09 | $593.01 | $592.81 | 62,049 |
| 10:28 AM | $592.81 | Down $ -0.28 | $593.16 | $592.53 | 123,125 |
| 10:27 AM | $593.09 | Down $ -0.20 | $593.33 | $593.01 | 39,575 |
| 10:26 AM | $593.29 | Up $0.18 | $593.32 | $593.06 | 58,375 |
| 10:25 AM | $593.11 | Up $0.22 | $593.18 | $592.89 | 55,730 |
| 10:24 AM | $592.89 | Down $ -0.31 | $593.27 | $592.86 | 71,735 |
| 10:23 AM | $593.20 | Down $ -0.14 | $593.34 | $593.17 | 58,461 |
| 10:22 AM | $593.34 | Up $0.16 | $593.44 | $593.17 | 69,820 |
| 10:21 AM | $593.18 | Down $ -0.10 | $593.46 | $593.15 | 162,351 |
| 10:20 AM | $593.28 | Up $0.30 | $593.28 | $592.86 | 60,958 |
| 10:19 AM | $592.98 | Down $ -0.07 | $593.16 | $592.94 | 36,362 |
| 10:18 AM | $593.05 | Up $0.20 | $593.16 | $592.80 | 90,896 |
| 10:17 AM | $592.85 | Up $0.11 | $592.90 | $592.60 | 78,215 |
| 10:16 AM | $592.74 | Down $ -0.15 | $592.98 | $592.68 | 126,778 |
| 10:15 AM | $592.89 | Up $0.07 | $592.97 | $592.76 | 69,302 |
| 10:14 AM | $592.82 | Down $ -0.01 | $592.90 | $592.57 | 113,609 |
| 10:13 AM | $592.83 | Up $0.13 | $592.90 | $592.64 | 123,596 |
| 10:12 AM | $592.70 | Up $0.11 | $592.70 | $592.40 | 111,557 |
| 10:11 AM | $592.59 | Down $ -0.05 | $592.73 | $592.46 | 57,736 |
| 10:10 AM | $592.65 | Up $0.16 | $592.69 | $592.36 | 103,536 |
| 10:09 AM | $592.48 | Down $ -0.26 | $592.86 | $592.48 | 91,913 |
| 10:08 AM | $592.74 | Down $ -0.18 | $592.93 | $592.64 | 100,328 |
| 10:07 AM | $592.92 | Down $ -0.21 | $593.14 | $592.66 | 81,725 |
| 10:06 AM | $593.13 | Down $ -0.11 | $593.36 | $593.06 | 88,862 |
| 10:05 AM | $593.24 | Up $0.13 | $593.35 | $593.02 | 115,847 |
| 10:04 AM | $593.11 | Up $0.06 | $593.17 | $592.92 | 76,225 |
| 10:03 AM | $593.05 | Up $0.15 | $593.10 | $592.81 | 83,250 |
| 10:02 AM | $592.90 | Up $0.03 | $593.18 | $592.76 | 95,519 |
| 10:01 AM | $592.87 | Up $0.01 | $592.96 | $592.55 | 112,076 |
| 10:00 AM | $592.86 | Up $0.01 | $593.04 | $592.68 | 114,235 |
| 09:59 AM | $592.85 | Up $0.17 | $592.96 | $592.57 | 94,069 |
| 09:58 AM | $592.68 | Down $ -0.31 | $593.12 | $592.63 | 106,941 |
| 09:57 AM | $592.99 | Down $ -0.10 | $593.17 | $592.88 | 96,745 |
| 09:56 AM | $593.09 | Down $ -0.13 | $593.26 | $592.95 | 68,745 |
| 09:55 AM | $593.22 | Down $ -0.01 | $593.38 | $593.11 | 111,843 |
| 09:54 AM | $593.23 | Down $ -0.19 | $593.54 | $593.23 | 136,454 |
| 09:53 AM | $593.42 | Up $0.24 | $593.47 | $593.06 | 150,802 |
| 09:52 AM | $593.18 | Up $0.76 | $593.19 | $592.43 | 207,569 |
| 09:51 AM | $592.42 | Up $0.20 | $592.45 | $592.04 | 110,563 |
| 09:50 AM | $592.22 | Down $ -0.19 | $592.47 | $592.16 | 140,842 |
| 09:49 AM | $592.41 | Down $ -0.09 | $592.53 | $592.23 | 126,882 |
| 09:48 AM | $592.50 | Up $0.31 | $592.59 | $592.07 | 275,284 |
| 09:47 AM | $592.19 | Down $ -0.68 | $592.93 | $592.07 | 231,786 |
| 09:46 AM | $592.87 | Down $ -0.25 | $593.16 | $592.79 | 83,506 |
| 09:45 AM | $593.12 | Up $0.12 | $593.20 | $592.91 | 97,884 |
| 09:44 AM | $593.00 | Down $ -0.10 | $593.13 | $592.84 | 109,167 |
| 09:43 AM | $593.10 | Down $ -0.13 | $593.29 | $592.98 | 80,062 |
| 09:42 AM | $593.23 | Up $0.18 | $593.33 | $592.94 | 113,299 |
| 09:41 AM | $593.05 | Down $ -0.08 | $593.13 | $592.76 | 130,149 |
| 09:40 AM | $593.13 | Down $ -0.32 | $593.63 | $593.11 | 143,627 |
| 09:39 AM | $593.45 | Up $0.01 | $593.46 | $593.20 | 98,614 |
| 09:38 AM | $593.44 | Up $0.35 | $593.44 | $592.82 | 167,656 |
| 09:37 AM | $593.09 | Down $ -0.05 | $593.39 | $593.07 | 91,938 |
| 09:36 AM | $593.14 | Down $ -0.02 | $593.17 | $592.98 | 159,320 |
| 09:35 AM | $593.17 | Down $ -0.17 | $593.33 | $592.95 | 152,763 |
| 09:34 AM | $593.33 | Down $ -0.19 | $593.52 | $593.27 | 150,667 |
| 09:33 AM | $593.52 | Up $0.11 | $593.60 | $593.32 | 174,618 |
| 09:32 AM | $593.41 | Down $ -0.05 | $593.57 | $593.23 | 145,598 |
| 09:31 AM | $593.46 | Down $ -0.12 | $593.59 | $593.33 | 221,437 |
| 09:30 AM | $593.58 | Down $ -1.27 | $593.60 | $592.92 | 246,225 |
| Previous close | $594.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-05-2025 | $592.80 | $593.19 | $593.80 | $589.60 | 27,360,118 |
| 19-05-2025 | $594.85 | $593.14 | $595.48 | $592.99 | 19,806,605 |
| 16-05-2025 | $594.23 | $591.04 | $594.50 | $590.92 | 24,594,293 |
| 15-05-2025 | $590.46 | $589.09 | $590.97 | $588.31 | 28,507,662 |
| 14-05-2025 | $587.59 | $587.98 | $588.57 | $585.54 | 26,781,117 |
| 13-05-2025 | $586.84 | $587.65 | $589.08 | $586.73 | 22,873,273 |
| 12-05-2025 | $582.99 | $578.16 | $583.00 | $577.98 | 27,639,484 |
| 09-05-2025 | $564.25 | $565.56 | $565.89 | $562.87 | 13,745,057 |
| 08-05-2025 | $564.98 | $568.40 | $570.31 | $564.54 | 24,111,211 |
| 07-05-2025 | $561.25 | $559.91 | $563.82 | $556.04 | 25,321,432 |
| 06-05-2025 | $558.81 | $560.38 | $563.35 | $558.32 | 21,309,765 |
| 05-05-2025 | $563.51 | $565.00 | $566.65 | $563.09 | 15,049,712 |
| 02-05-2025 | $566.63 | $566.23 | $568.38 | $566.02 | 24,971,901 |
| 01-05-2025 | $558.47 | $560.40 | $562.69 | $557.86 | 21,148,529 |
| 30-04-2025 | $554.42 | $549.43 | $556.52 | $547.14 | 31,858,349 |
| 29-04-2025 | $554.32 | $551.73 | $555.45 | $550.51 | 19,789,147 |
| 28-04-2025 | $550.90 | $547.42 | $552.28 | $545.02 | 18,591,990 |
| 25-04-2025 | $550.55 | $547.09 | $551.05 | $546.76 | 23,211,545 |
| 24-04-2025 | $546.64 | $542.81 | $547.43 | $542.25 | 26,231,305 |
| 23-04-2025 | $535.30 | $537.42 | $539.59 | $533.88 | 29,479,847 |
| 22-04-2025 | $527.25 | $526.20 | $529.31 | $521.76 | 34,718,449 |
| 21-04-2025 | $513.88 | $511.05 | $514.87 | $508.46 | 31,673,561 |
| 17-04-2025 | $526.36 | $526.76 | $531.17 | $525.71 | 25,909,871 |
| 16-04-2025 | $525.66 | $531.73 | $532.12 | $520.29 | 36,097,817 |
| 15-04-2025 | $537.61 | $541.00 | $541.62 | $536.81 | 19,615,369 |
| 14-04-2025 | $539.12 | $535.73 | $542.58 | $533.86 | 27,449,092 |
| 11-04-2025 | $533.94 | $526.93 | $536.43 | $526.08 | 35,999,493 |
| 10-04-2025 | $524.66 | $518.60 | $529.71 | $509.32 | 74,585,078 |
| 09-04-2025 | $548.62 | $495.95 | $548.62 | $494.77 | 118,218,142 |
| 04-04-2025 | $505.56 | $514.98 | $517.46 | $505.06 | 71,583,693 |
Graphs are not available, please refer to the detailed table