S + P 100 Index-Clos Stt
2,898.29 Down -20.71 (-0.71 %)
Delayed : 2025/06/05 16:42:09
- Previous close $2,919.00
- Opening $2,926.72
- Today High $2,934.40
- Today Low $2,888.71
- Price Bid $2,883.54
- Price Ask $2,883.54
- 52 Weeks High $3,004.07
- 52 Weeks Low $2,326.61
- Size Bid N/A
- Size Ask N/A
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,898.29 | Up $0.05 | $2,898.43 | $2,898.29 | 0 |
| 03:59 PM | $2,898.24 | Up $2.75 | $2,899.18 | $2,894.95 | 0 |
| 03:58 PM | $2,895.49 | Down $ -0.86 | $2,896.82 | $2,895.16 | 0 |
| 03:57 PM | $2,896.35 | Down $ -0.27 | $2,897.25 | $2,895.93 | 0 |
| 03:56 PM | $2,896.62 | Down $ -2.30 | $2,899.46 | $2,895.79 | 0 |
| 03:55 PM | $2,898.92 | Up $1.99 | $2,899.58 | $2,896.40 | 0 |
| 03:54 PM | $2,896.93 | Down $ -1.47 | $2,898.27 | $2,896.89 | 0 |
| 03:53 PM | $2,898.40 | Down $ -2.57 | $2,900.96 | $2,897.99 | 0 |
| 03:52 PM | $2,900.97 | Up $0.45 | $2,901.38 | $2,899.06 | 0 |
| 03:51 PM | $2,900.52 | Down $ -0.84 | $2,901.90 | $2,900.13 | 0 |
| 03:50 PM | $2,901.36 | Down $ -3.54 | $2,906.78 | $2,900.69 | 0 |
| 03:49 PM | $2,904.90 | Up $0.52 | $2,905.20 | $2,903.88 | 0 |
| 03:48 PM | $2,904.38 | Down $ -0.33 | $2,905.05 | $2,904.26 | 0 |
| 03:47 PM | $2,904.71 | Up $2.11 | $2,905.40 | $2,902.12 | 0 |
| 03:46 PM | $2,902.60 | Down $ -1.34 | $2,904.35 | $2,902.27 | 0 |
| 03:45 PM | $2,903.94 | Up $1.53 | $2,904.11 | $2,902.19 | 0 |
| 03:44 PM | $2,902.41 | Up $0.05 | $2,903.06 | $2,900.62 | 0 |
| 03:43 PM | $2,902.36 | Down $ -0.10 | $2,903.02 | $2,901.24 | 0 |
| 03:42 PM | $2,902.46 | Down $ -2.23 | $2,905.11 | $2,901.26 | 0 |
| 03:41 PM | $2,904.69 | Up $0.12 | $2,905.33 | $2,903.94 | 0 |
| 03:40 PM | $2,904.57 | Down $ -1.25 | $2,906.56 | $2,903.52 | 0 |
| 03:39 PM | $2,905.82 | Down $ -0.25 | $2,907.17 | $2,905.36 | 0 |
| 03:38 PM | $2,906.07 | Up $0.80 | $2,906.96 | $2,904.99 | 0 |
| 03:37 PM | $2,905.27 | Up $2.98 | $2,905.98 | $2,902.56 | 0 |
| 03:36 PM | $2,902.29 | Up $2.36 | $2,902.47 | $2,900.16 | 0 |
| 03:35 PM | $2,899.93 | Up $0.45 | $2,900.39 | $2,899.23 | 0 |
| 03:34 PM | $2,899.48 | Up $0.89 | $2,899.63 | $2,898.48 | 0 |
| 03:33 PM | $2,898.59 | Up $0.46 | $2,899.49 | $2,898.19 | 0 |
| 03:32 PM | $2,898.13 | Down $ -0.53 | $2,898.76 | $2,896.79 | 0 |
| 03:31 PM | $2,898.66 | Up $0.13 | $2,900.22 | $2,898.23 | 0 |
| 03:30 PM | $2,898.53 | Up $2.77 | $2,900.05 | $2,895.89 | 0 |
| 03:29 PM | $2,895.76 | Up $1.15 | $2,895.94 | $2,894.55 | 0 |
| 03:28 PM | $2,894.61 | Down $ -3.15 | $2,897.73 | $2,894.51 | 0 |
| 03:27 PM | $2,897.76 | Up $0.74 | $2,897.89 | $2,896.50 | 0 |
| 03:26 PM | $2,897.02 | Up $4.75 | $2,897.05 | $2,892.21 | 0 |
| 03:25 PM | $2,892.27 | Up $1.99 | $2,892.33 | $2,889.65 | 0 |
| 03:24 PM | $2,890.28 | Down $ -0.48 | $2,891.44 | $2,889.37 | 0 |
| 03:23 PM | $2,890.76 | Down $ -0.54 | $2,892.38 | $2,890.76 | 0 |
| 03:22 PM | $2,891.30 | Up $0.23 | $2,891.76 | $2,889.11 | 0 |
| 03:21 PM | $2,891.07 | Down $ -2.58 | $2,893.21 | $2,889.81 | 0 |
| 03:20 PM | $2,893.65 | Up $0.96 | $2,894.19 | $2,890.40 | 0 |
| 03:19 PM | $2,892.69 | Up $0.65 | $2,892.93 | $2,888.71 | 0 |
| 03:18 PM | $2,892.04 | Down $ -2.16 | $2,894.38 | $2,891.83 | 0 |
| 03:17 PM | $2,894.20 | Down $ -2.06 | $2,895.48 | $2,892.21 | 0 |
| 03:16 PM | $2,896.26 | Down $ -4.37 | $2,900.52 | $2,896.16 | 0 |
| 03:15 PM | $2,900.63 | Down $ -1.72 | $2,904.17 | $2,900.61 | 0 |
| 03:14 PM | $2,902.35 | Down $ -1.46 | $2,903.84 | $2,901.84 | 0 |
| 03:13 PM | $2,903.81 | Down $ -3.07 | $2,907.15 | $2,903.63 | 0 |
| 03:12 PM | $2,906.88 | Down $ -0.43 | $2,907.68 | $2,906.77 | 0 |
| 03:11 PM | $2,907.31 | Down $ -1.79 | $2,908.92 | $2,906.80 | 0 |
| 03:10 PM | $2,909.10 | Down $ -0.11 | $2,910.43 | $2,908.82 | 0 |
| 03:09 PM | $2,909.21 | Down $ -0.15 | $2,909.58 | $2,909.09 | 0 |
| 03:08 PM | $2,909.36 | Up $0.43 | $2,909.95 | $2,908.64 | 0 |
| 03:07 PM | $2,908.93 | Up $0.07 | $2,909.06 | $2,908.17 | 0 |
| 03:06 PM | $2,908.86 | Down $ -0.61 | $2,909.95 | $2,908.86 | 0 |
| 03:05 PM | $2,909.47 | Up $0.38 | $2,910.37 | $2,908.98 | 0 |
| 03:04 PM | $2,909.09 | Down $ -0.02 | $2,909.32 | $2,908.53 | 0 |
| 03:03 PM | $2,909.11 | Down $ -1.42 | $2,910.93 | $2,908.90 | 0 |
| 03:02 PM | $2,910.53 | Down $ -0.70 | $2,911.88 | $2,910.53 | 0 |
| 03:01 PM | $2,911.23 | Up $0.33 | $2,911.68 | $2,910.70 | 0 |
| 03:00 PM | $2,910.90 | Up $0.12 | $2,911.58 | $2,910.59 | 0 |
| 02:59 PM | $2,910.78 | Down $ -0.01 | $2,911.37 | $2,910.21 | 0 |
| 02:58 PM | $2,910.79 | Down $ -0.89 | $2,911.84 | $2,910.63 | 0 |
| 02:57 PM | $2,911.68 | Down $ -1.09 | $2,912.72 | $2,911.38 | 0 |
| 02:56 PM | $2,912.77 | Down $ -0.85 | $2,914.39 | $2,912.77 | 0 |
| 02:55 PM | $2,913.62 | Up $1.11 | $2,913.68 | $2,912.05 | 0 |
| 02:54 PM | $2,912.51 | Up $0.30 | $2,912.69 | $2,911.73 | 0 |
| 02:53 PM | $2,912.21 | Down $ -0.97 | $2,913.24 | $2,912.19 | 0 |
| 02:52 PM | $2,913.18 | Down $ -0.09 | $2,913.72 | $2,913.05 | 0 |
| 02:51 PM | $2,913.27 | Up $0.73 | $2,913.68 | $2,912.29 | 0 |
| 02:50 PM | $2,912.54 | Up $0.21 | $2,913.11 | $2,912.40 | 0 |
| 02:49 PM | $2,912.33 | Down $ -0.70 | $2,913.01 | $2,912.19 | 0 |
| 02:48 PM | $2,913.03 | Down $ -0.37 | $2,913.49 | $2,912.84 | 0 |
| 02:47 PM | $2,913.40 | Down $ -0.23 | $2,913.67 | $2,913.09 | 0 |
| 02:46 PM | $2,913.63 | Up $0.47 | $2,913.83 | $2,913.10 | 0 |
| 02:45 PM | $2,913.16 | Up $0.17 | $2,914.48 | $2,912.66 | 0 |
| 02:44 PM | $2,912.99 | Down $ -0.35 | $2,913.35 | $2,910.64 | 0 |
| 02:43 PM | $2,913.34 | Up $0.24 | $2,913.74 | $2,913.00 | 0 |
| 02:42 PM | $2,913.10 | Down $ -0.15 | $2,913.47 | $2,912.69 | 0 |
| 02:41 PM | $2,913.25 | Down $ -0.01 | $2,914.23 | $2,912.90 | 0 |
| 02:40 PM | $2,913.26 | Down $ -0.69 | $2,914.17 | $2,912.91 | 0 |
| 02:39 PM | $2,913.95 | Up $1.02 | $2,913.95 | $2,912.38 | 0 |
| 02:38 PM | $2,912.93 | Up $0.53 | $2,913.33 | $2,911.43 | 0 |
| 02:37 PM | $2,912.40 | Down $ -2.82 | $2,915.74 | $2,910.69 | 0 |
| 02:36 PM | $2,915.22 | Up $1.23 | $2,915.41 | $2,914.22 | 0 |
| 02:35 PM | $2,913.99 | Up $0.53 | $2,914.06 | $2,913.06 | 0 |
| 02:34 PM | $2,913.46 | Up $2.04 | $2,913.46 | $2,911.30 | 0 |
| 02:33 PM | $2,911.42 | Down $ -0.28 | $2,912.08 | $2,911.25 | 0 |
| 02:32 PM | $2,911.70 | Down $ -0.21 | $2,912.10 | $2,911.26 | 0 |
| 02:31 PM | $2,911.91 | Up $0.28 | $2,912.49 | $2,911.69 | 0 |
| 02:30 PM | $2,911.63 | Down $ -0.13 | $2,912.15 | $2,911.62 | 0 |
| 02:29 PM | $2,911.76 | Up $0.51 | $2,911.82 | $2,910.92 | 0 |
| 02:28 PM | $2,911.25 | Down $ -0.13 | $2,911.38 | $2,910.85 | 0 |
| 02:27 PM | $2,911.38 | Down $ -0.47 | $2,912.27 | $2,911.31 | 0 |
| 02:26 PM | $2,911.85 | Up $0.10 | $2,911.89 | $2,911.17 | 0 |
| 02:25 PM | $2,911.75 | Up $0.36 | $2,911.92 | $2,911.29 | 0 |
| 02:24 PM | $2,911.39 | Up $2.01 | $2,911.50 | $2,909.44 | 0 |
| 02:23 PM | $2,909.38 | Up $0.78 | $2,909.63 | $2,908.53 | 0 |
| 02:22 PM | $2,908.60 | Up $1.40 | $2,909.10 | $2,906.95 | 0 |
| 02:21 PM | $2,907.20 | Down $ -1.08 | $2,908.41 | $2,907.17 | 0 |
| 02:20 PM | $2,908.28 | Up $0.94 | $2,908.28 | $2,907.07 | 0 |
| 02:19 PM | $2,907.34 | Up $2.59 | $2,907.35 | $2,904.35 | 0 |
| 02:18 PM | $2,904.75 | Up $0.63 | $2,904.81 | $2,903.24 | 0 |
| 02:17 PM | $2,904.12 | Up $1.47 | $2,904.24 | $2,900.71 | 0 |
| 02:16 PM | $2,902.65 | Down $ -4.81 | $2,907.57 | $2,902.62 | 0 |
| 02:15 PM | $2,907.46 | Down $ -1.74 | $2,909.10 | $2,906.69 | 0 |
| 02:14 PM | $2,909.20 | Down $ -0.16 | $2,909.44 | $2,908.79 | 0 |
| 02:13 PM | $2,909.36 | Down $ -0.44 | $2,910.60 | $2,909.12 | 0 |
| 02:12 PM | $2,909.80 | Up $0.34 | $2,910.31 | $2,909.02 | 0 |
| 02:11 PM | $2,909.46 | Up $1.19 | $2,909.64 | $2,908.09 | 0 |
| 02:10 PM | $2,908.27 | Down $ -1.75 | $2,910.14 | $2,908.10 | 0 |
| 02:09 PM | $2,910.02 | Down $ -0.15 | $2,910.13 | $2,909.00 | 0 |
| 02:08 PM | $2,910.17 | Up $1.44 | $2,910.34 | $2,908.27 | 0 |
| 02:07 PM | $2,908.73 | Down $ -0.72 | $2,909.36 | $2,908.53 | 0 |
| 02:06 PM | $2,909.45 | Down $ -0.88 | $2,910.43 | $2,909.04 | 0 |
| 02:05 PM | $2,910.33 | Down $ -0.69 | $2,911.03 | $2,909.64 | 0 |
| 02:04 PM | $2,911.02 | Up $0.19 | $2,911.72 | $2,910.69 | 0 |
| 02:03 PM | $2,910.83 | Down $ -1.43 | $2,912.35 | $2,910.43 | 0 |
| 02:02 PM | $2,912.26 | Down $ -1.15 | $2,913.50 | $2,911.93 | 0 |
| 02:01 PM | $2,913.41 | Down $ -1.55 | $2,914.84 | $2,913.38 | 0 |
| 02:00 PM | $2,914.96 | Up $0.55 | $2,915.04 | $2,913.74 | 0 |
| 01:59 PM | $2,914.41 | Down $ -0.18 | $2,915.00 | $2,914.38 | 0 |
| 01:58 PM | $2,914.59 | Down $ -0.96 | $2,915.40 | $2,913.97 | 0 |
| 01:57 PM | $2,915.55 | Down $ -1.01 | $2,916.76 | $2,915.53 | 0 |
| 01:56 PM | $2,916.56 | Up $0.11 | $2,916.95 | $2,916.19 | 0 |
| 01:55 PM | $2,916.45 | Down $ -1.43 | $2,918.03 | $2,916.39 | 0 |
| 01:54 PM | $2,917.88 | Down $ -0.65 | $2,918.59 | $2,917.87 | 0 |
| 01:53 PM | $2,918.53 | Up $0.89 | $2,918.70 | $2,917.55 | 0 |
| 01:52 PM | $2,917.64 | Up $0.38 | $2,917.91 | $2,917.28 | 0 |
| 01:51 PM | $2,917.26 | Down $ -0.55 | $2,918.23 | $2,917.26 | 0 |
| 01:50 PM | $2,917.81 | Down $ -0.73 | $2,919.01 | $2,917.81 | 0 |
| 01:49 PM | $2,918.54 | Down $ -0.60 | $2,919.44 | $2,918.54 | 0 |
| 01:48 PM | $2,919.14 | Down $ -0.31 | $2,920.03 | $2,919.14 | 0 |
| 01:47 PM | $2,919.45 | Up $1.29 | $2,919.54 | $2,918.13 | 0 |
| 01:46 PM | $2,918.16 | Down $ -1.24 | $2,919.30 | $2,917.88 | 0 |
| 01:45 PM | $2,919.40 | Down $ -0.32 | $2,919.74 | $2,919.01 | 0 |
| 01:44 PM | $2,919.72 | Down $ -0.27 | $2,920.21 | $2,919.56 | 0 |
| 01:43 PM | $2,919.99 | Up $0.60 | $2,920.16 | $2,919.37 | 0 |
| 01:42 PM | $2,919.39 | Down $ -0.37 | $2,919.68 | $2,918.90 | 0 |
| 01:41 PM | $2,919.76 | Down $ -0.11 | $2,920.35 | $2,919.72 | 0 |
| 01:40 PM | $2,919.87 | Up $0.15 | $2,919.93 | $2,919.28 | 0 |
| 01:39 PM | $2,919.72 | Down $ -0.17 | $2,920.06 | $2,919.55 | 0 |
| 01:38 PM | $2,919.89 | Up $0.27 | $2,920.10 | $2,919.38 | 0 |
| 01:37 PM | $2,919.62 | Up $0.25 | $2,919.78 | $2,919.33 | 0 |
| 01:36 PM | $2,919.37 | Down $ -0.33 | $2,919.83 | $2,919.10 | 0 |
| 01:35 PM | $2,919.70 | Up $0.30 | $2,920.21 | $2,919.17 | 0 |
| 01:34 PM | $2,919.40 | Down $ -0.32 | $2,920.23 | $2,919.34 | 0 |
| 01:33 PM | $2,919.72 | Up $0.05 | $2,919.97 | $2,919.47 | 0 |
| 01:32 PM | $2,919.67 | Up $0.81 | $2,919.78 | $2,919.00 | 0 |
| 01:31 PM | $2,918.86 | Down $ -0.41 | $2,919.29 | $2,918.67 | 0 |
| 01:30 PM | $2,919.27 | Up $1.21 | $2,919.49 | $2,917.99 | 0 |
| 01:29 PM | $2,918.06 | Down $ -0.88 | $2,919.12 | $2,917.94 | 0 |
| 01:28 PM | $2,918.94 | Up $0.37 | $2,919.32 | $2,918.54 | 0 |
| 01:27 PM | $2,918.57 | Up $0.11 | $2,918.57 | $2,917.37 | 0 |
| 01:26 PM | $2,918.46 | Up $0.11 | $2,918.52 | $2,917.86 | 0 |
| 01:25 PM | $2,918.35 | Up $0.08 | $2,918.71 | $2,918.01 | 0 |
| 01:24 PM | $2,918.27 | Down $ -0.36 | $2,918.79 | $2,918.27 | 0 |
| 01:23 PM | $2,918.63 | Up $0.59 | $2,918.85 | $2,917.82 | 0 |
| 01:22 PM | $2,918.04 | Down $ -0.09 | $2,918.44 | $2,917.72 | 0 |
| 01:21 PM | $2,918.13 | Up $0.39 | $2,918.77 | $2,917.72 | 0 |
| 01:20 PM | $2,917.74 | Up $1.02 | $2,917.90 | $2,916.52 | 0 |
| 01:19 PM | $2,916.72 | Down $ -0.82 | $2,917.65 | $2,916.68 | 0 |
| 01:18 PM | $2,917.54 | Up $0.30 | $2,917.89 | $2,917.31 | 0 |
| 01:17 PM | $2,917.24 | Down $ -0.50 | $2,917.91 | $2,916.90 | 0 |
| 01:16 PM | $2,917.74 | Up $0.17 | $2,917.81 | $2,917.42 | 0 |
| 01:15 PM | $2,917.57 | Up $1.05 | $2,918.08 | $2,916.62 | 0 |
| 01:14 PM | $2,916.52 | Up $0.79 | $2,916.52 | $2,915.57 | 0 |
| 01:13 PM | $2,915.73 | Down $ -0.47 | $2,916.45 | $2,915.12 | 0 |
| 01:12 PM | $2,916.20 | Up $0.33 | $2,916.37 | $2,915.54 | 0 |
| 01:11 PM | $2,915.87 | Up $1.31 | $2,916.27 | $2,914.86 | 0 |
| 01:10 PM | $2,914.56 | Up $0.37 | $2,914.61 | $2,913.72 | 0 |
| 01:09 PM | $2,914.19 | Down $ -0.13 | $2,914.60 | $2,913.81 | 0 |
| 01:08 PM | $2,914.32 | Up $1.00 | $2,914.47 | $2,913.45 | 0 |
| 01:07 PM | $2,913.32 | Up $2.24 | $2,913.32 | $2,911.03 | 0 |
| 01:06 PM | $2,911.08 | Up $0.23 | $2,911.63 | $2,910.74 | 0 |
| 01:05 PM | $2,910.85 | Up $0.00 | $2,911.25 | $2,910.11 | 0 |
| 01:04 PM | $2,910.85 | Down $ -0.35 | $2,912.12 | $2,910.85 | 0 |
| 01:03 PM | $2,911.20 | Up $0.54 | $2,911.96 | $2,910.42 | 0 |
| 01:02 PM | $2,910.66 | Up $1.96 | $2,910.66 | $2,908.39 | 0 |
| 01:01 PM | $2,908.70 | Down $ -0.56 | $2,909.25 | $2,908.02 | 0 |
| 01:00 PM | $2,909.26 | Down $ -0.88 | $2,909.70 | $2,907.57 | 0 |
| 12:59 PM | $2,910.14 | Down $ -2.42 | $2,912.61 | $2,910.14 | 0 |
| 12:58 PM | $2,912.56 | Up $0.16 | $2,913.32 | $2,911.97 | 0 |
| 12:57 PM | $2,912.40 | Down $ -0.79 | $2,913.19 | $2,912.20 | 0 |
| 12:56 PM | $2,913.19 | Down $ -0.48 | $2,913.70 | $2,912.45 | 0 |
| 12:55 PM | $2,913.67 | Up $0.46 | $2,914.03 | $2,911.90 | 0 |
| 12:54 PM | $2,913.21 | Up $0.65 | $2,913.48 | $2,911.93 | 0 |
| 12:53 PM | $2,912.56 | Up $3.38 | $2,912.56 | $2,908.92 | 0 |
| 12:52 PM | $2,909.18 | Down $ -3.93 | $2,912.94 | $2,908.27 | 0 |
| 12:51 PM | $2,913.11 | Down $ -1.77 | $2,914.72 | $2,912.92 | 0 |
| 12:50 PM | $2,914.88 | Up $1.39 | $2,915.12 | $2,912.23 | 0 |
| 12:49 PM | $2,913.49 | Up $0.40 | $2,913.90 | $2,911.78 | 0 |
| 12:48 PM | $2,913.09 | Down $ -2.09 | $2,914.99 | $2,912.47 | 0 |
| 12:47 PM | $2,915.18 | Down $ -1.79 | $2,916.94 | $2,914.13 | 0 |
| 12:46 PM | $2,916.97 | Down $ -1.66 | $2,918.36 | $2,916.22 | 0 |
| 12:45 PM | $2,918.63 | Down $ -3.36 | $2,921.43 | $2,918.15 | 0 |
| 12:44 PM | $2,921.99 | Down $ -0.32 | $2,922.84 | $2,921.99 | 0 |
| 12:43 PM | $2,922.31 | Down $ -0.60 | $2,923.30 | $2,922.27 | 0 |
| 12:42 PM | $2,922.91 | Down $ -1.10 | $2,924.30 | $2,922.91 | 0 |
| 12:41 PM | $2,924.01 | Up $1.33 | $2,924.01 | $2,922.61 | 0 |
| 12:40 PM | $2,922.68 | Down $ -0.88 | $2,923.55 | $2,922.42 | 0 |
| 12:39 PM | $2,923.56 | Down $ -0.69 | $2,924.18 | $2,922.81 | 0 |
| 12:38 PM | $2,924.25 | Down $ -1.32 | $2,925.79 | $2,924.22 | 0 |
| 12:37 PM | $2,925.57 | Down $ -0.64 | $2,926.16 | $2,925.37 | 0 |
| 12:36 PM | $2,926.21 | Up $0.02 | $2,926.88 | $2,926.06 | 0 |
| 12:35 PM | $2,926.19 | Down $ -0.44 | $2,926.73 | $2,925.98 | 0 |
| 12:34 PM | $2,926.63 | Down $ -0.38 | $2,926.95 | $2,926.09 | 0 |
| 12:33 PM | $2,927.01 | Up $0.24 | $2,927.05 | $2,926.63 | 0 |
| 12:32 PM | $2,926.77 | Down $ -0.36 | $2,927.36 | $2,926.66 | 0 |
| 12:31 PM | $2,927.13 | Down $ -0.19 | $2,927.85 | $2,927.13 | 0 |
| 12:30 PM | $2,927.32 | Down $ -0.56 | $2,928.36 | $2,927.24 | 0 |
| 12:29 PM | $2,927.88 | Up $0.09 | $2,927.94 | $2,927.32 | 0 |
| 12:28 PM | $2,927.79 | Down $ -0.21 | $2,928.20 | $2,927.60 | 0 |
| 12:27 PM | $2,928.00 | Up $1.68 | $2,928.12 | $2,926.07 | 0 |
| 12:26 PM | $2,926.32 | Down $ -0.57 | $2,927.00 | $2,925.76 | 0 |
| 12:25 PM | $2,926.89 | Up $0.25 | $2,927.00 | $2,926.34 | 0 |
| 12:24 PM | $2,926.64 | Down $ -0.52 | $2,927.19 | $2,926.37 | 0 |
| 12:23 PM | $2,927.16 | Up $0.71 | $2,927.32 | $2,926.06 | 0 |
| 12:22 PM | $2,926.45 | Down $ -1.16 | $2,927.70 | $2,926.45 | 0 |
| 12:21 PM | $2,927.61 | Down $ -0.36 | $2,928.33 | $2,927.33 | 0 |
| 12:20 PM | $2,927.97 | Up $1.34 | $2,927.97 | $2,925.98 | 0 |
| 12:19 PM | $2,926.63 | Up $0.70 | $2,926.70 | $2,925.76 | 0 |
| 12:18 PM | $2,925.93 | Up $1.75 | $2,925.93 | $2,923.85 | 0 |
| 12:17 PM | $2,924.18 | Down $ -2.54 | $2,926.72 | $2,923.27 | 0 |
| 12:16 PM | $2,926.72 | Down $ -1.16 | $2,928.45 | $2,926.72 | 0 |
| 12:15 PM | $2,927.88 | Down $ -0.50 | $2,928.29 | $2,927.52 | 0 |
| 12:14 PM | $2,928.38 | Down $ -1.17 | $2,930.06 | $2,928.08 | 0 |
| 12:13 PM | $2,929.55 | Down $ -0.33 | $2,929.95 | $2,929.49 | 0 |
| 12:12 PM | $2,929.88 | Down $ -0.82 | $2,931.02 | $2,929.51 | 0 |
| 12:11 PM | $2,930.70 | Down $ -0.22 | $2,931.32 | $2,930.68 | 0 |
| 12:10 PM | $2,930.92 | Up $0.04 | $2,931.02 | $2,930.29 | 0 |
| 12:09 PM | $2,930.88 | Down $ -1.06 | $2,931.92 | $2,930.02 | 0 |
| 12:08 PM | $2,931.94 | Down $ -0.59 | $2,932.54 | $2,931.42 | 0 |
| 12:07 PM | $2,932.53 | Down $ -0.97 | $2,933.62 | $2,932.25 | 0 |
| 12:06 PM | $2,933.50 | Down $ -0.05 | $2,933.64 | $2,933.24 | 0 |
| 12:05 PM | $2,933.55 | Down $ -0.01 | $2,933.69 | $2,933.25 | 0 |
| 12:04 PM | $2,933.56 | Up $0.50 | $2,933.97 | $2,933.05 | 0 |
| 12:03 PM | $2,933.06 | Down $ -0.20 | $2,933.44 | $2,932.80 | 0 |
| 12:02 PM | $2,933.26 | Up $0.10 | $2,933.56 | $2,932.69 | 0 |
| 12:01 PM | $2,933.16 | Up $0.16 | $2,933.72 | $2,933.07 | 0 |
| 12:00 PM | $2,933.00 | Down $ -0.45 | $2,933.50 | $2,932.78 | 0 |
| 11:59 AM | $2,933.45 | Down $ -0.08 | $2,933.83 | $2,933.34 | 0 |
| 11:58 AM | $2,933.53 | Down $ -0.20 | $2,934.05 | $2,933.01 | 0 |
| 11:57 AM | $2,933.73 | Up $0.42 | $2,933.92 | $2,933.35 | 0 |
| 11:56 AM | $2,933.31 | Up $1.36 | $2,934.40 | $2,932.10 | 0 |
| 11:55 AM | $2,931.95 | Down $ -0.14 | $2,932.25 | $2,931.74 | 0 |
| 11:54 AM | $2,932.09 | Up $0.82 | $2,932.26 | $2,931.29 | 0 |
| 11:53 AM | $2,931.27 | Down $ -0.79 | $2,932.18 | $2,931.27 | 0 |
| 11:52 AM | $2,932.06 | Down $ -0.92 | $2,932.79 | $2,931.63 | 0 |
| 11:51 AM | $2,932.98 | Up $0.45 | $2,933.28 | $2,932.46 | 0 |
| 11:50 AM | $2,932.53 | Up $0.78 | $2,932.53 | $2,931.83 | 0 |
| 11:49 AM | $2,931.75 | Up $0.59 | $2,931.92 | $2,931.04 | 0 |
| 11:48 AM | $2,931.16 | Down $ -0.51 | $2,931.80 | $2,931.15 | 0 |
| 11:47 AM | $2,931.67 | Up $0.32 | $2,931.84 | $2,931.38 | 0 |
| 11:46 AM | $2,931.35 | Down $ -0.66 | $2,932.19 | $2,930.82 | 0 |
| 11:45 AM | $2,932.01 | Down $ -1.12 | $2,933.21 | $2,931.88 | 0 |
| 11:44 AM | $2,933.13 | Up $0.32 | $2,934.14 | $2,932.72 | 0 |
| 11:43 AM | $2,932.81 | Up $0.16 | $2,932.96 | $2,932.45 | 0 |
| 11:42 AM | $2,932.65 | Up $0.66 | $2,932.94 | $2,931.96 | 0 |
| 11:41 AM | $2,931.99 | Down $ -0.63 | $2,932.73 | $2,931.91 | 0 |
| 11:40 AM | $2,932.62 | Up $0.39 | $2,933.04 | $2,932.44 | 0 |
| 11:39 AM | $2,932.23 | Down $ -0.03 | $2,932.30 | $2,931.86 | 0 |
| 11:38 AM | $2,932.26 | Up $0.24 | $2,932.28 | $2,931.39 | 0 |
| 11:37 AM | $2,932.02 | Down $ -0.76 | $2,932.92 | $2,932.02 | 0 |
| 11:36 AM | $2,932.78 | Up $0.36 | $2,933.11 | $2,932.43 | 0 |
| 11:35 AM | $2,932.42 | Down $ -0.24 | $2,932.70 | $2,932.04 | 0 |
| 11:34 AM | $2,932.66 | Down $ -0.04 | $2,932.95 | $2,932.52 | 0 |
| 11:33 AM | $2,932.70 | Down $ -0.43 | $2,933.18 | $2,932.66 | 0 |
| 11:32 AM | $2,933.13 | Down $ -0.01 | $2,933.50 | $2,932.77 | 0 |
| 11:31 AM | $2,933.14 | Down $ -0.43 | $2,933.82 | $2,932.70 | 0 |
| 11:30 AM | $2,933.57 | Up $0.24 | $2,933.84 | $2,933.36 | 0 |
| 11:29 AM | $2,933.33 | Up $0.73 | $2,933.80 | $2,932.64 | 0 |
| 11:28 AM | $2,932.60 | Up $0.80 | $2,932.67 | $2,931.80 | 0 |
| 11:27 AM | $2,931.80 | Up $0.25 | $2,931.82 | $2,931.50 | 0 |
| 11:26 AM | $2,931.55 | Up $0.08 | $2,931.98 | $2,931.28 | 0 |
| 11:25 AM | $2,931.47 | Down $ -1.12 | $2,932.71 | $2,931.47 | 0 |
| 11:24 AM | $2,932.59 | Up $0.30 | $2,932.84 | $2,932.33 | 0 |
| 11:23 AM | $2,932.29 | Up $0.48 | $2,932.39 | $2,931.82 | 0 |
| 11:22 AM | $2,931.81 | Down $ -0.50 | $2,933.00 | $2,931.65 | 0 |
| 11:21 AM | $2,932.31 | Down $ -0.01 | $2,933.37 | $2,932.03 | 0 |
| 11:20 AM | $2,932.32 | Up $0.14 | $2,932.82 | $2,931.96 | 0 |
| 11:19 AM | $2,932.18 | Up $0.39 | $2,932.29 | $2,931.77 | 0 |
| 11:18 AM | $2,931.79 | Up $1.23 | $2,932.41 | $2,930.53 | 0 |
| 11:17 AM | $2,930.56 | Up $1.46 | $2,930.59 | $2,929.06 | 0 |
| 11:16 AM | $2,929.10 | Up $1.51 | $2,929.28 | $2,927.62 | 0 |
| 11:15 AM | $2,927.59 | Down $ -0.17 | $2,928.10 | $2,927.50 | 0 |
| 11:14 AM | $2,927.76 | Up $0.16 | $2,927.84 | $2,927.17 | 0 |
| 11:13 AM | $2,927.60 | Up $0.37 | $2,927.78 | $2,927.00 | 0 |
| 11:12 AM | $2,927.23 | Up $0.43 | $2,927.66 | $2,926.81 | 0 |
| 11:11 AM | $2,926.80 | Down $ -0.73 | $2,927.53 | $2,926.50 | 0 |
| 11:10 AM | $2,927.53 | Up $0.78 | $2,927.58 | $2,926.66 | 0 |
| 11:09 AM | $2,926.75 | Up $1.03 | $2,927.14 | $2,925.50 | 0 |
| 11:08 AM | $2,925.72 | Down $ -0.19 | $2,925.94 | $2,925.34 | 0 |
| 11:07 AM | $2,925.91 | Down $ -0.42 | $2,926.62 | $2,925.56 | 0 |
| 11:06 AM | $2,926.33 | Down $ -0.11 | $2,926.55 | $2,925.41 | 0 |
| 11:05 AM | $2,926.44 | Down $ -0.63 | $2,927.17 | $2,926.00 | 0 |
| 11:04 AM | $2,927.07 | Up $0.22 | $2,927.17 | $2,926.70 | 0 |
| 11:03 AM | $2,926.85 | Down $ -0.42 | $2,927.65 | $2,926.71 | 0 |
| 11:02 AM | $2,927.27 | Up $0.16 | $2,927.64 | $2,926.61 | 0 |
| 11:01 AM | $2,927.11 | Up $0.66 | $2,927.48 | $2,926.43 | 0 |
| 11:00 AM | $2,926.45 | Up $0.13 | $2,926.95 | $2,926.17 | 0 |
| 10:59 AM | $2,926.32 | Down $ -0.33 | $2,927.11 | $2,926.31 | 0 |
| 10:58 AM | $2,926.65 | Up $0.93 | $2,926.65 | $2,925.28 | 0 |
| 10:57 AM | $2,925.72 | Up $0.81 | $2,925.84 | $2,924.93 | 0 |
| 10:56 AM | $2,924.91 | Up $1.59 | $2,924.93 | $2,923.09 | 0 |
| 10:55 AM | $2,923.32 | Down $ -0.05 | $2,923.47 | $2,923.01 | 0 |
| 10:54 AM | $2,923.37 | Up $1.56 | $2,923.40 | $2,922.14 | 0 |
| 10:53 AM | $2,921.81 | Up $0.19 | $2,922.21 | $2,921.37 | 0 |
| 10:52 AM | $2,921.62 | Down $ -0.46 | $2,922.21 | $2,920.01 | 0 |
| 10:51 AM | $2,922.08 | Up $0.32 | $2,922.47 | $2,921.47 | 0 |
| 10:50 AM | $2,921.76 | Up $1.30 | $2,921.78 | $2,920.58 | 0 |
| 10:49 AM | $2,920.46 | Down $ -2.60 | $2,922.83 | $2,920.03 | 0 |
| 10:48 AM | $2,923.06 | Down $ -2.26 | $2,926.20 | $2,923.06 | 0 |
| 10:47 AM | $2,925.32 | Down $ -0.02 | $2,926.48 | $2,924.16 | 0 |
| 10:46 AM | $2,925.34 | Up $3.32 | $2,927.33 | $2,921.86 | 0 |
| 10:45 AM | $2,922.02 | Down $ -0.76 | $2,922.99 | $2,920.87 | 0 |
| 10:44 AM | $2,922.78 | Down $ -0.07 | $2,923.57 | $2,921.55 | 0 |
| 10:43 AM | $2,922.85 | Down $ -0.52 | $2,924.07 | $2,922.48 | 0 |
| 10:42 AM | $2,923.37 | Down $ -0.43 | $2,926.71 | $2,923.26 | 0 |
| 10:41 AM | $2,923.80 | Up $7.20 | $2,924.68 | $2,916.35 | 0 |
| 10:40 AM | $2,916.60 | Down $ -2.51 | $2,918.84 | $2,915.87 | 0 |
| 10:39 AM | $2,919.11 | Down $ -0.01 | $2,920.37 | $2,918.13 | 0 |
| 10:38 AM | $2,919.12 | Up $1.20 | $2,920.28 | $2,917.00 | 0 |
| 10:37 AM | $2,917.92 | Up $3.12 | $2,918.74 | $2,914.12 | 0 |
| 10:36 AM | $2,914.80 | Up $3.69 | $2,914.80 | $2,911.53 | 0 |
| 10:35 AM | $2,911.11 | Down $ -2.59 | $2,914.78 | $2,909.53 | 0 |
| 10:34 AM | $2,913.70 | Down $ -1.02 | $2,914.65 | $2,913.64 | 0 |
| 10:33 AM | $2,914.72 | Up $0.65 | $2,914.72 | $2,913.29 | 0 |
| 10:32 AM | $2,914.07 | Down $ -3.34 | $2,917.47 | $2,913.51 | 0 |
| 10:31 AM | $2,917.41 | Down $ -1.48 | $2,919.02 | $2,916.89 | 0 |
| 10:30 AM | $2,918.89 | Down $ -0.63 | $2,919.80 | $2,918.72 | 0 |
| 10:29 AM | $2,919.52 | Up $0.58 | $2,919.54 | $2,918.53 | 0 |
| 10:28 AM | $2,918.94 | Up $0.65 | $2,919.05 | $2,918.44 | 0 |
| 10:27 AM | $2,918.29 | Down $ -0.72 | $2,919.83 | $2,918.29 | 0 |
| 10:26 AM | $2,919.01 | Up $0.88 | $2,919.01 | $2,918.13 | 0 |
| 10:25 AM | $2,918.13 | Up $1.59 | $2,918.76 | $2,916.53 | 0 |
| 10:24 AM | $2,916.54 | Up $0.90 | $2,916.60 | $2,915.78 | 0 |
| 10:23 AM | $2,915.64 | Up $0.76 | $2,916.58 | $2,914.86 | 0 |
| 10:22 AM | $2,914.88 | Up $0.85 | $2,914.91 | $2,913.54 | 0 |
| 10:21 AM | $2,914.03 | Up $1.75 | $2,914.03 | $2,911.78 | 0 |
| 10:20 AM | $2,912.28 | Up $1.09 | $2,912.85 | $2,911.12 | 0 |
| 10:19 AM | $2,911.19 | Up $0.45 | $2,911.77 | $2,910.63 | 0 |
| 10:18 AM | $2,910.74 | Up $0.12 | $2,911.09 | $2,910.24 | 0 |
| 10:17 AM | $2,910.62 | Down $ -0.63 | $2,911.34 | $2,910.27 | 0 |
| 10:16 AM | $2,911.25 | Down $ -0.25 | $2,912.47 | $2,911.25 | 0 |
| 10:15 AM | $2,911.50 | Up $0.30 | $2,912.32 | $2,911.29 | 0 |
| 10:14 AM | $2,911.20 | Down $ -0.90 | $2,912.17 | $2,910.93 | 0 |
| 10:13 AM | $2,912.10 | Up $0.21 | $2,912.38 | $2,911.11 | 0 |
| 10:12 AM | $2,911.89 | Up $0.27 | $2,912.12 | $2,911.04 | 0 |
| 10:11 AM | $2,911.62 | Up $1.42 | $2,912.07 | $2,910.33 | 0 |
| 10:10 AM | $2,910.20 | Up $1.69 | $2,910.58 | $2,908.47 | 0 |
| 10:09 AM | $2,908.51 | Down $ -2.41 | $2,911.22 | $2,908.51 | 0 |
| 10:08 AM | $2,910.92 | Down $ -0.85 | $2,912.54 | $2,910.81 | 0 |
| 10:07 AM | $2,911.77 | Down $ -0.92 | $2,912.88 | $2,911.77 | 0 |
| 10:06 AM | $2,912.69 | Down $ -1.52 | $2,914.42 | $2,912.69 | 0 |
| 10:05 AM | $2,914.21 | Up $2.45 | $2,914.37 | $2,911.74 | 0 |
| 10:04 AM | $2,911.76 | Up $1.21 | $2,911.96 | $2,910.73 | 0 |
| 10:03 AM | $2,910.55 | Down $ -0.48 | $2,911.54 | $2,910.28 | 0 |
| 10:02 AM | $2,911.03 | Down $ -1.10 | $2,912.15 | $2,910.65 | 0 |
| 10:01 AM | $2,912.13 | Up $0.46 | $2,912.82 | $2,911.77 | 0 |
| 10:00 AM | $2,911.67 | Up $2.32 | $2,911.92 | $2,909.27 | 0 |
| 09:59 AM | $2,909.35 | Up $1.24 | $2,909.95 | $2,907.73 | 0 |
| 09:58 AM | $2,908.11 | Up $0.25 | $2,908.55 | $2,907.63 | 0 |
| 09:57 AM | $2,907.86 | Down $ -3.67 | $2,911.58 | $2,907.66 | 0 |
| 09:56 AM | $2,911.53 | Down $ -0.07 | $2,911.75 | $2,910.17 | 0 |
| 09:55 AM | $2,911.60 | Down $ -1.86 | $2,914.03 | $2,911.60 | 0 |
| 09:54 AM | $2,913.46 | Up $0.26 | $2,913.83 | $2,912.53 | 0 |
| 09:53 AM | $2,913.20 | Up $1.68 | $2,913.81 | $2,911.34 | 0 |
| 09:52 AM | $2,911.52 | Down $ -0.37 | $2,912.40 | $2,910.97 | 0 |
| 09:51 AM | $2,911.89 | Down $ -2.84 | $2,914.78 | $2,911.89 | 0 |
| 09:50 AM | $2,914.73 | Up $0.95 | $2,915.48 | $2,913.77 | 0 |
| 09:49 AM | $2,913.78 | Up $1.82 | $2,913.78 | $2,911.64 | 0 |
| 09:48 AM | $2,911.96 | Up $1.41 | $2,912.11 | $2,909.45 | 0 |
| 09:47 AM | $2,910.55 | Down $ -1.37 | $2,911.68 | $2,909.47 | 0 |
| 09:46 AM | $2,911.92 | Down $ -1.41 | $2,912.72 | $2,910.64 | 0 |
| 09:45 AM | $2,913.33 | Down $ -4.38 | $2,917.91 | $2,913.20 | 0 |
| 09:44 AM | $2,917.71 | Up $1.03 | $2,918.46 | $2,916.49 | 0 |
| 09:43 AM | $2,916.68 | Down $ -1.15 | $2,917.79 | $2,916.57 | 0 |
| 09:42 AM | $2,917.83 | Down $ -1.44 | $2,919.61 | $2,917.59 | 0 |
| 09:41 AM | $2,919.27 | Up $1.75 | $2,919.27 | $2,916.90 | 0 |
| 09:40 AM | $2,917.52 | Up $2.18 | $2,917.57 | $2,914.16 | 0 |
| 09:39 AM | $2,915.34 | Down $ -2.86 | $2,917.95 | $2,914.74 | 0 |
| 09:38 AM | $2,918.20 | Down $ -1.26 | $2,920.25 | $2,917.91 | 0 |
| 09:37 AM | $2,919.46 | Up $0.16 | $2,920.47 | $2,919.14 | 0 |
| 09:36 AM | $2,919.30 | Down $ -0.37 | $2,920.21 | $2,918.62 | 0 |
| 09:35 AM | $2,919.67 | Down $ -0.88 | $2,921.22 | $2,919.36 | 0 |
| 09:34 AM | $2,920.55 | Down $ -0.62 | $2,921.71 | $2,919.62 | 0 |
| 09:33 AM | $2,921.17 | Up $0.56 | $2,921.31 | $2,919.60 | 0 |
| 09:32 AM | $2,920.61 | Down $ -1.26 | $2,922.06 | $2,918.25 | 0 |
| 09:31 AM | $2,921.87 | Down $ -5.88 | $2,928.23 | $2,920.59 | 0 |
| 09:30 AM | $2,927.75 | Up $8.75 | $2,928.69 | $2,926.62 | 0 |
| Previous close | $2,919.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2025 | $2,898.29 | $2,909.70 | $2,920.35 | $2,888.71 | 0 |
| 04/06/2025 | $2,919.00 | $2,919.50 | $2,926.24 | $2,918.29 | 0 |
| 03/06/2025 | $2,915.05 | $2,918.81 | $2,921.76 | $2,909.90 | 0 |
| 02/06/2025 | $2,899.28 | $2,888.02 | $2,900.10 | $2,885.08 | 0 |
| 30/05/2025 | $2,884.82 | $2,852.65 | $2,890.77 | $2,852.65 | 0 |
| 29/05/2025 | $2,885.60 | $2,885.36 | $2,889.06 | $2,872.96 | 0 |
| 28/05/2025 | $2,870.78 | $2,880.61 | $2,885.92 | $2,867.40 | 0 |
| 27/05/2025 | $2,883.15 | $2,877.11 | $2,883.98 | $2,876.72 | 0 |
| 23/05/2025 | $2,821.23 | $2,822.57 | $2,836.36 | $2,819.08 | 0 |
| 22/05/2025 | $2,844.53 | $2,847.47 | $2,863.15 | $2,842.74 | 0 |
| 21/05/2025 | $2,842.29 | $2,884.85 | $2,885.54 | $2,834.15 | 0 |
| 20/05/2025 | $2,883.45 | $2,886.94 | $2,889.17 | $2,866.24 | 0 |
| 19/05/2025 | $2,895.00 | $2,892.15 | $2,897.46 | $2,885.78 | 0 |
| 16/05/2025 | $2,893.14 | $2,882.47 | $2,893.49 | $2,881.85 | 0 |
| 15/05/2025 | $2,876.13 | $2,879.85 | $2,884.00 | $2,865.18 | 0 |
| 14/05/2025 | $2,869.57 | $2,868.27 | $2,871.61 | $2,857.63 | 0 |
| 13/05/2025 | $2,858.50 | $2,862.07 | $2,867.45 | $2,856.90 | 0 |
| 12/05/2025 | $2,833.70 | $2,824.57 | $2,834.23 | $2,823.27 | 0 |
| 09/05/2025 | $2,736.02 | $2,731.90 | $2,743.35 | $2,729.24 | 0 |
| 08/05/2025 | $2,738.83 | $2,764.36 | $2,764.62 | $2,737.95 | 0 |
| 07/05/2025 | $2,722.17 | $2,718.81 | $2,734.69 | $2,693.04 | 0 |
| 06/05/2025 | $2,711.15 | $2,714.26 | $2,723.51 | $2,709.64 | 0 |
| 05/05/2025 | $2,733.90 | $2,744.99 | $2,750.17 | $2,732.53 | 0 |
| 02/05/2025 | $2,756.50 | $2,760.06 | $2,764.46 | $2,751.38 | 0 |
| 01/05/2025 | $2,719.19 | $2,724.97 | $2,739.73 | $2,715.38 | 0 |
| 30/04/2025 | $2,694.73 | $2,665.73 | $2,701.11 | $2,653.97 | 0 |
| 29/04/2025 | $2,692.86 | $2,677.08 | $2,697.94 | $2,675.92 | 0 |
| 28/04/2025 | $2,678.36 | $2,653.25 | $2,684.56 | $2,647.32 | 0 |
| 25/04/2025 | $2,679.84 | $2,671.62 | $2,681.91 | $2,659.89 | 0 |
| 24/04/2025 | $2,650.80 | $2,641.80 | $2,652.76 | $2,634.47 | 0 |
Graphs are not available, please refer to the detailed table