Haut de la page

S + P 100 Index-Clos Stt

1,167.81 Up 4.00 (0.34 %)

Delayed : 2019/01/23 16:45:33

  • Previous close $1,163.81
  • Opening $1,169.34
  • Price Bid $1,163.08
  • Price Ask $1,163.08
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,173.82
  • Today Low $1,156.07
  • 52 Weeks High $1,309.73
  • 52 Weeks Low $1,041.66
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $1,167.84 Down $ -0.10 $1,167.84 $1,167.82 0
03:59 PM $1,167.94 Up $1.13 $1,168.20 $1,167.31 0
03:58 PM $1,166.81 Up $0.08 $1,167.07 $1,166.72 0
03:57 PM $1,166.73 Down $ -0.44 $1,167.40 $1,166.72 0
03:56 PM $1,167.17 Up $0.27 $1,167.26 $1,166.88 0
03:55 PM $1,166.90 Up $0.27 $1,166.93 $1,166.60 0
03:54 PM $1,166.63 Up $0.92 $1,166.63 $1,165.66 0
03:53 PM $1,165.71 Down $ -0.08 $1,165.97 $1,165.69 0
03:52 PM $1,165.79 Down $ -0.70 $1,166.49 $1,165.64 0
03:51 PM $1,166.49 Down $ -0.56 $1,167.06 $1,166.48 0
03:50 PM $1,167.05 Down $ -0.43 $1,167.52 $1,167.00 0
03:49 PM $1,167.48 Up $0.22 $1,167.50 $1,167.10 0
03:48 PM $1,167.26 Up $0.13 $1,167.65 $1,167.08 0
03:47 PM $1,167.13 Down $ -0.14 $1,167.41 $1,167.12 0
03:46 PM $1,167.27 Up $0.39 $1,167.27 $1,166.90 0
03:45 PM $1,166.88 Down $ -0.12 $1,166.88 $1,166.28 0
03:44 PM $1,167.00 Down $ -0.18 $1,167.41 $1,166.81 0
03:43 PM $1,167.18 Up $0.08 $1,167.27 $1,166.95 0
03:42 PM $1,167.10 Up $0.20 $1,167.19 $1,166.87 0
03:41 PM $1,166.90 Up $0.10 $1,166.90 $1,166.64 0
03:40 PM $1,166.80 Up $0.17 $1,167.01 $1,166.70 0
03:39 PM $1,166.63 Down $ -0.54 $1,167.15 $1,166.28 0
03:38 PM $1,167.17 Up $0.47 $1,167.17 $1,166.69 0
03:37 PM $1,166.70 Up $0.01 $1,166.83 $1,166.48 0
03:36 PM $1,166.69 Up $0.47 $1,166.80 $1,166.23 0
03:35 PM $1,166.22 Down $ -0.15 $1,166.42 $1,166.22 0
03:34 PM $1,166.37 Up $0.12 $1,166.66 $1,166.23 0
03:33 PM $1,166.25 Down $ -0.49 $1,166.94 $1,166.25 0
03:32 PM $1,166.74 Up $0.26 $1,166.77 $1,166.50 0
03:31 PM $1,166.48 Down $ -0.50 $1,167.04 $1,166.48 0
03:30 PM $1,166.98 Down $ -0.78 $1,167.94 $1,166.98 0
03:29 PM $1,167.76 Up $0.58 $1,167.80 $1,167.13 0
03:28 PM $1,167.18 Up $0.18 $1,167.19 $1,166.71 0
03:27 PM $1,167.00 Down $ -0.23 $1,167.23 $1,166.97 0
03:26 PM $1,167.23 Up $0.21 $1,167.26 $1,166.98 0
03:25 PM $1,167.02 Down $ -0.11 $1,167.28 $1,166.90 0
03:24 PM $1,167.13 Down $ -0.12 $1,167.35 $1,167.08 0
03:23 PM $1,167.25 Down $ -0.43 $1,168.16 $1,167.19 0
03:22 PM $1,167.68 Up $0.55 $1,167.68 $1,167.00 0
03:21 PM $1,167.13 Up $0.21 $1,167.35 $1,166.99 0
03:20 PM $1,166.92 Up $0.40 $1,166.92 $1,166.49 0
03:19 PM $1,166.52 Up $0.47 $1,166.88 $1,166.16 0
03:18 PM $1,166.05 Down $ -0.13 $1,166.20 $1,165.80 0
03:17 PM $1,166.18 Up $0.02 $1,166.29 $1,166.12 0
03:16 PM $1,166.16 Up $0.62 $1,166.16 $1,165.50 0
03:15 PM $1,165.54 Up $0.74 $1,165.54 $1,164.81 0
03:14 PM $1,164.80 Down $ -0.15 $1,164.99 $1,164.69 0
03:13 PM $1,164.95 Up $0.12 $1,165.10 $1,164.89 0
03:12 PM $1,164.83 Up $0.43 $1,164.85 $1,164.38 0
03:11 PM $1,164.40 Up $0.42 $1,164.49 $1,163.93 0
03:10 PM $1,163.98 Up $0.00 $1,164.01 $1,163.74 0
03:09 PM $1,163.98 Up $0.32 $1,164.08 $1,163.66 0
03:08 PM $1,163.66 Down $ -0.80 $1,164.59 $1,163.62 0
03:07 PM $1,164.46 Down $ -0.15 $1,164.70 $1,164.35 0
03:06 PM $1,164.61 Down $ -0.98 $1,165.58 $1,164.61 0
03:05 PM $1,165.59 Up $0.94 $1,165.64 $1,164.65 0
03:04 PM $1,164.65 Down $ -0.02 $1,164.82 $1,164.52 0
03:03 PM $1,164.67 Up $0.08 $1,164.91 $1,164.58 0
03:02 PM $1,164.59 Up $0.44 $1,164.88 $1,164.18 0
03:01 PM $1,164.15 Up $0.36 $1,164.15 $1,163.78 0
03:00 PM $1,163.79 Up $0.42 $1,164.12 $1,163.17 0
02:59 PM $1,163.37 Down $ -0.12 $1,163.83 $1,163.37 0
02:58 PM $1,163.49 Up $0.46 $1,163.58 $1,163.06 0
02:57 PM $1,163.03 Up $0.25 $1,163.34 $1,162.78 0
02:56 PM $1,162.78 Down $ -0.23 $1,163.14 $1,162.63 0
02:55 PM $1,163.01 Down $ -0.04 $1,163.17 $1,162.81 0
02:54 PM $1,163.05 Up $0.10 $1,163.42 $1,163.03 0
02:53 PM $1,162.95 Down $ -0.43 $1,163.45 $1,162.92 0
02:52 PM $1,163.38 Up $0.00 $1,163.55 $1,163.21 0
02:51 PM $1,163.38 Up $0.25 $1,163.83 $1,163.31 0
02:50 PM $1,163.13 Up $0.68 $1,163.13 $1,162.42 0
02:49 PM $1,162.45 Up $0.38 $1,162.54 $1,161.96 0
02:48 PM $1,162.07 Up $0.23 $1,162.09 $1,161.59 0
02:47 PM $1,161.84 Down $ -0.27 $1,162.16 $1,161.80 0
02:46 PM $1,162.11 Up $0.46 $1,162.22 $1,161.56 0
02:45 PM $1,161.65 Down $ -0.93 $1,162.43 $1,161.64 0
02:44 PM $1,162.58 Down $ -0.62 $1,163.38 $1,162.58 0
02:43 PM $1,163.20 Down $ -0.28 $1,163.45 $1,162.99 0
02:42 PM $1,163.48 Up $0.28 $1,163.61 $1,163.07 0
02:41 PM $1,163.20 Down $ -0.55 $1,163.91 $1,162.97 0
02:40 PM $1,163.75 Down $ -0.36 $1,164.10 $1,163.70 0
02:39 PM $1,164.11 Down $ -0.28 $1,164.43 $1,163.83 0
02:38 PM $1,164.39 Up $0.58 $1,164.79 $1,163.86 0
02:37 PM $1,163.81 Down $ -1.42 $1,165.36 $1,163.70 0
02:36 PM $1,165.23 Down $ -0.16 $1,165.41 $1,165.08 0
02:35 PM $1,165.39 Up $0.65 $1,165.39 $1,164.75 0
02:34 PM $1,164.74 Up $0.84 $1,164.87 $1,163.84 0
02:33 PM $1,163.90 Down $ -0.40 $1,164.34 $1,163.24 0
02:32 PM $1,164.30 Down $ -0.28 $1,164.56 $1,163.98 0
02:31 PM $1,164.58 Up $0.08 $1,164.72 $1,164.38 0
02:30 PM $1,164.50 Down $ -0.80 $1,165.31 $1,164.20 0
02:29 PM $1,165.30 Up $0.13 $1,165.33 $1,165.03 0
02:28 PM $1,165.17 Down $ -0.57 $1,165.72 $1,165.17 0
02:27 PM $1,165.74 Up $1.09 $1,165.77 $1,164.63 0
02:26 PM $1,164.65 Up $0.01 $1,164.76 $1,164.51 0
02:25 PM $1,164.64 Down $ -0.32 $1,165.01 $1,164.51 0
02:24 PM $1,164.96 Down $ -0.03 $1,165.14 $1,164.77 0
02:23 PM $1,164.99 Up $0.93 $1,165.20 $1,164.07 0
02:22 PM $1,164.06 Up $0.12 $1,164.06 $1,163.85 0
02:21 PM $1,163.94 Up $0.17 $1,163.95 $1,163.70 0
02:20 PM $1,163.77 Up $0.33 $1,163.95 $1,163.45 0
02:19 PM $1,163.44 Down $ -0.08 $1,163.53 $1,163.17 0
02:18 PM $1,163.52 Down $ -0.68 $1,164.21 $1,163.43 0
02:17 PM $1,164.20 Down $ -0.28 $1,164.48 $1,164.12 0
02:16 PM $1,164.48 Down $ -0.77 $1,165.23 $1,164.43 0
02:15 PM $1,165.25 Down $ -0.11 $1,165.39 $1,165.19 0
02:14 PM $1,165.36 Down $ -0.21 $1,165.59 $1,165.35 0
02:13 PM $1,165.57 Down $ -0.09 $1,165.68 $1,165.53 0
02:12 PM $1,165.66 Down $ -0.36 $1,166.10 $1,165.66 0
02:11 PM $1,166.02 Up $0.25 $1,166.09 $1,165.78 0
02:10 PM $1,165.77 Down $ -0.07 $1,165.99 $1,165.73 0
02:09 PM $1,165.84 Up $0.13 $1,165.87 $1,165.66 0
02:08 PM $1,165.71 Up $0.08 $1,165.78 $1,165.63 0
02:07 PM $1,165.63 Down $ -0.43 $1,166.09 $1,165.63 0
02:06 PM $1,166.06 Up $0.16 $1,166.10 $1,165.91 0
02:05 PM $1,165.90 Down $ -0.36 $1,166.28 $1,165.83 0
02:04 PM $1,166.26 Up $0.01 $1,166.28 $1,166.00 0
02:03 PM $1,166.25 Up $0.45 $1,166.34 $1,165.74 0
02:02 PM $1,165.80 Up $0.28 $1,165.96 $1,165.54 0
02:01 PM $1,165.52 Up $1.08 $1,165.52 $1,164.45 0
02:00 PM $1,164.44 Up $0.52 $1,164.50 $1,164.10 0
01:59 PM $1,163.92 Up $0.09 $1,163.99 $1,163.67 0
01:58 PM $1,163.83 Up $0.24 $1,164.44 $1,163.31 0
01:57 PM $1,163.59 Down $ -0.11 $1,163.97 $1,163.46 0
01:56 PM $1,163.70 Down $ -0.58 $1,164.52 $1,163.70 0
01:55 PM $1,164.28 Up $0.15 $1,164.32 $1,163.83 0
01:54 PM $1,164.13 Up $0.59 $1,164.28 $1,163.64 0
01:53 PM $1,163.54 Up $0.19 $1,163.61 $1,163.37 0
01:52 PM $1,163.35 Down $ -0.73 $1,164.08 $1,163.34 0
01:51 PM $1,164.08 Up $0.04 $1,164.34 $1,164.04 0
01:50 PM $1,164.04 Down $ -0.06 $1,164.20 $1,163.97 0
01:49 PM $1,164.10 Down $ -0.42 $1,164.47 $1,164.07 0
01:48 PM $1,164.52 Up $0.33 $1,164.72 $1,164.13 0
01:47 PM $1,164.19 Down $ -0.31 $1,164.56 $1,164.17 0
01:46 PM $1,164.50 Up $0.33 $1,164.55 $1,164.04 0
01:45 PM $1,164.17 Up $0.19 $1,164.28 $1,163.98 0
01:44 PM $1,163.98 Up $0.52 $1,164.16 $1,163.48 0
01:43 PM $1,163.46 Up $0.38 $1,163.47 $1,163.10 0
01:42 PM $1,163.08 Down $ -0.31 $1,163.38 $1,163.00 0
01:41 PM $1,163.39 Up $0.16 $1,163.61 $1,163.24 0
01:40 PM $1,163.23 Down $ -0.55 $1,163.84 $1,163.23 0
01:39 PM $1,163.78 Down $ -0.09 $1,164.18 $1,163.74 0
01:38 PM $1,163.87 Down $ -0.16 $1,164.07 $1,163.78 0
01:37 PM $1,164.03 Down $ -0.06 $1,164.23 $1,163.99 0
01:36 PM $1,164.09 Down $ -0.07 $1,164.17 $1,164.03 0
01:35 PM $1,164.16 Up $0.67 $1,164.23 $1,163.52 0
01:34 PM $1,163.49 Down $ -0.19 $1,163.91 $1,163.47 0
01:33 PM $1,163.68 Down $ -0.18 $1,164.07 $1,163.68 0
01:32 PM $1,163.86 Up $0.32 $1,164.15 $1,163.70 0
01:31 PM $1,163.54 Up $0.61 $1,163.57 $1,162.95 0
01:30 PM $1,162.93 Up $0.48 $1,162.95 $1,162.44 0
01:29 PM $1,162.45 Down $ -0.12 $1,162.61 $1,162.37 0
01:28 PM $1,162.57 Down $ -0.65 $1,163.25 $1,162.57 0
01:27 PM $1,163.22 Down $ -0.23 $1,163.38 $1,163.14 0
01:26 PM $1,163.45 Up $0.02 $1,163.65 $1,163.25 0
01:25 PM $1,163.43 Up $0.10 $1,163.49 $1,163.32 0
01:24 PM $1,163.33 Down $ -0.05 $1,163.47 $1,163.28 0
01:23 PM $1,163.38 Down $ -0.26 $1,163.70 $1,163.32 0
01:22 PM $1,163.64 Up $0.03 $1,163.77 $1,163.56 0
01:21 PM $1,163.61 Up $0.48 $1,163.70 $1,163.15 0
01:20 PM $1,163.13 Down $ -0.08 $1,163.33 $1,163.13 0
01:19 PM $1,163.21 Down $ -0.38 $1,163.60 $1,163.14 0
01:18 PM $1,163.59 Down $ -0.15 $1,163.78 $1,163.50 0
01:17 PM $1,163.74 Up $1.50 $1,163.84 $1,162.22 0
01:16 PM $1,162.24 Up $0.21 $1,162.40 $1,161.82 0
01:15 PM $1,162.03 Up $0.57 $1,162.03 $1,161.49 0
01:14 PM $1,161.46 Down $ -0.29 $1,161.95 $1,161.46 0
01:13 PM $1,161.75 Up $0.52 $1,161.83 $1,161.19 0
01:12 PM $1,161.23 Down $ -0.54 $1,161.84 $1,161.22 0
01:11 PM $1,161.77 Down $ -0.24 $1,161.96 $1,161.55 0
01:10 PM $1,162.01 Down $ -0.35 $1,162.54 $1,161.95 0
01:09 PM $1,162.36 Up $1.51 $1,162.44 $1,160.83 0
01:08 PM $1,160.85 Up $0.78 $1,160.85 $1,160.03 0
01:07 PM $1,160.07 Down $ -0.09 $1,160.26 $1,159.99 0
01:06 PM $1,160.16 Down $ -0.36 $1,160.62 $1,160.16 0
01:05 PM $1,160.52 Down $ -0.18 $1,160.66 $1,160.34 0
01:04 PM $1,160.70 Up $0.06 $1,160.81 $1,160.56 0
01:03 PM $1,160.64 Down $ -0.52 $1,161.21 $1,160.64 0
01:02 PM $1,161.16 Down $ -0.90 $1,162.07 $1,161.10 0
01:01 PM $1,162.06 Down $ -0.17 $1,162.47 $1,162.06 0
01:00 PM $1,162.23 Down $ -0.47 $1,162.76 $1,162.17 0
12:59 PM $1,162.70 Down $ -0.01 $1,162.99 $1,162.63 0
12:58 PM $1,162.71 Up $0.11 $1,162.80 $1,162.55 0
12:57 PM $1,162.60 Up $0.90 $1,162.63 $1,161.67 0
12:56 PM $1,161.70 Up $0.14 $1,161.74 $1,161.38 0
12:55 PM $1,161.56 Down $ -0.28 $1,161.79 $1,161.30 0
12:54 PM $1,161.84 Down $ -0.52 $1,162.38 $1,161.84 0
12:53 PM $1,162.36 Up $0.11 $1,162.44 $1,162.20 0
12:52 PM $1,162.25 Up $0.12 $1,162.33 $1,162.08 0
12:51 PM $1,162.13 Up $0.52 $1,162.23 $1,161.49 0
12:50 PM $1,161.61 Down $ -0.31 $1,161.97 $1,161.54 0
12:49 PM $1,161.92 Down $ -0.32 $1,162.25 $1,161.90 0
12:48 PM $1,162.24 Up $0.51 $1,162.24 $1,161.72 0
12:47 PM $1,161.73 Up $0.44 $1,161.79 $1,161.28 0
12:46 PM $1,161.29 Down $ -0.26 $1,161.56 $1,161.17 0
12:45 PM $1,161.55 Up $0.69 $1,161.84 $1,160.82 0
12:44 PM $1,160.86 Up $0.61 $1,160.89 $1,160.34 0
12:43 PM $1,160.25 Down $ -0.35 $1,160.58 $1,160.08 0
12:42 PM $1,160.60 Up $0.84 $1,160.60 $1,159.77 0
12:41 PM $1,159.76 Up $0.00 $1,159.95 $1,159.69 0
12:40 PM $1,159.76 Down $ -0.27 $1,160.09 $1,159.67 0
12:39 PM $1,160.03 Up $0.43 $1,160.07 $1,159.43 0
12:38 PM $1,159.60 Down $ -0.71 $1,160.31 $1,159.54 0
12:37 PM $1,160.31 Down $ -0.01 $1,160.35 $1,159.65 0
12:36 PM $1,160.32 Down $ -0.07 $1,160.49 $1,160.25 0
12:35 PM $1,160.39 Up $0.05 $1,160.39 $1,160.02 0
12:34 PM $1,160.34 Down $ -0.08 $1,160.46 $1,160.22 0
12:33 PM $1,160.42 Down $ -0.44 $1,160.98 $1,160.42 0
12:32 PM $1,160.86 Up $0.15 $1,161.19 $1,160.72 0
12:31 PM $1,160.71 Up $0.22 $1,160.71 $1,160.39 0
12:30 PM $1,160.49 Up $0.77 $1,160.56 $1,159.45 0
12:29 PM $1,159.72 Up $0.19 $1,159.89 $1,159.62 0
12:28 PM $1,159.53 Down $ -0.16 $1,159.88 $1,159.40 0
12:27 PM $1,159.69 Down $ -0.06 $1,159.79 $1,159.58 0
12:26 PM $1,159.75 Up $0.76 $1,160.08 $1,159.08 0
12:25 PM $1,158.99 Down $ -0.04 $1,159.03 $1,158.70 0
12:24 PM $1,159.03 Up $0.80 $1,159.09 $1,158.17 0
12:23 PM $1,158.23 Up $0.54 $1,158.29 $1,157.73 0
12:22 PM $1,157.69 Down $ -0.58 $1,158.27 $1,157.68 0
12:21 PM $1,158.27 Up $1.09 $1,158.28 $1,157.19 0
12:20 PM $1,157.18 Up $0.16 $1,157.29 $1,156.72 0
12:19 PM $1,157.02 Up $0.54 $1,157.03 $1,156.07 0
12:18 PM $1,156.48 Down $ -0.64 $1,157.26 $1,156.48 0
12:17 PM $1,157.12 Up $0.76 $1,157.30 $1,156.27 0
12:16 PM $1,156.36 Down $ -0.26 $1,156.75 $1,156.17 0
12:15 PM $1,156.62 Down $ -1.09 $1,157.69 $1,156.57 0
12:14 PM $1,157.71 Up $0.50 $1,158.31 $1,157.19 0
12:13 PM $1,157.21 Down $ -0.29 $1,157.71 $1,157.04 0
12:12 PM $1,157.50 Up $0.16 $1,157.72 $1,157.23 0
12:11 PM $1,157.34 Down $ -0.13 $1,157.67 $1,157.34 0
12:10 PM $1,157.47 Up $0.24 $1,157.85 $1,157.16 0
12:09 PM $1,157.23 Up $0.94 $1,157.27 $1,156.31 0
12:08 PM $1,156.29 Down $ -2.64 $1,158.92 $1,156.29 0
12:07 PM $1,158.93 Down $ -0.81 $1,159.75 $1,158.93 0
12:06 PM $1,159.74 Up $0.67 $1,159.74 $1,158.96 0
12:05 PM $1,159.07 Down $ -0.39 $1,159.49 $1,158.99 0
12:04 PM $1,159.46 Down $ -0.24 $1,159.62 $1,159.17 0
12:03 PM $1,159.70 Up $0.32 $1,159.77 $1,159.38 0
12:02 PM $1,159.38 Up $0.35 $1,159.48 $1,159.00 0
12:01 PM $1,159.03 Down $ -0.02 $1,159.12 $1,158.10 0
12:00 PM $1,159.05 Up $0.30 $1,159.37 $1,158.68 0
11:59 AM $1,158.75 Up $0.47 $1,158.75 $1,157.78 0
11:58 AM $1,158.28 Down $ -0.25 $1,158.71 $1,158.21 0
11:57 AM $1,158.53 Down $ -0.65 $1,159.43 $1,158.53 0
11:56 AM $1,159.18 Up $0.71 $1,159.18 $1,158.31 0
11:55 AM $1,158.47 Down $ -0.38 $1,159.30 $1,158.33 0
11:54 AM $1,158.85 Down $ -0.46 $1,159.69 $1,158.52 0
11:53 AM $1,159.31 Down $ -0.88 $1,160.03 $1,159.31 0
11:52 AM $1,160.19 Down $ -0.55 $1,160.83 $1,160.16 0
11:51 AM $1,160.74 Up $0.33 $1,160.74 $1,160.39 0
11:50 AM $1,160.41 Up $0.26 $1,160.78 $1,160.17 0
11:49 AM $1,160.15 Down $ -0.58 $1,160.75 $1,160.15 0
11:48 AM $1,160.73 Down $ -0.12 $1,160.88 $1,160.57 0
11:47 AM $1,160.85 Up $0.02 $1,160.99 $1,160.70 0
11:46 AM $1,160.83 Down $ -1.32 $1,162.15 $1,160.83 0
11:45 AM $1,162.15 Down $ -0.42 $1,162.86 $1,162.15 0
11:44 AM $1,162.57 Down $ -0.35 $1,163.03 $1,162.54 0
11:43 AM $1,162.92 Up $0.37 $1,163.17 $1,162.60 0
11:42 AM $1,162.55 Down $ -0.75 $1,163.63 $1,162.52 0
11:41 AM $1,163.30 Down $ -0.01 $1,163.73 $1,163.16 0
11:40 AM $1,163.31 Down $ -0.42 $1,163.71 $1,163.06 0
11:39 AM $1,163.73 Up $0.47 $1,163.76 $1,163.34 0
11:38 AM $1,163.26 Down $ -0.15 $1,163.43 $1,163.15 0
11:37 AM $1,163.41 Down $ -0.26 $1,163.77 $1,163.39 0
11:36 AM $1,163.67 Down $ -0.44 $1,164.11 $1,163.52 0
11:35 AM $1,164.11 Down $ -0.07 $1,164.49 $1,164.03 0
11:34 AM $1,164.18 Up $0.36 $1,164.26 $1,163.75 0
11:33 AM $1,163.82 Up $0.63 $1,163.93 $1,163.20 0
11:32 AM $1,163.19 Up $0.16 $1,163.37 $1,163.02 0
11:31 AM $1,163.03 Down $ -0.39 $1,163.39 $1,162.89 0
11:30 AM $1,163.42 Down $ -0.17 $1,163.65 $1,163.28 0
11:29 AM $1,163.59 Up $0.42 $1,163.65 $1,163.04 0
11:28 AM $1,163.17 Up $0.48 $1,163.18 $1,162.37 0
11:27 AM $1,162.69 Up $0.42 $1,162.70 $1,162.29 0
11:26 AM $1,162.27 Down $ -0.79 $1,163.05 $1,162.06 0
11:25 AM $1,163.06 Up $0.03 $1,163.37 $1,163.03 0
11:24 AM $1,163.03 Down $ -0.34 $1,163.38 $1,162.96 0
11:23 AM $1,163.37 Down $ -0.23 $1,163.80 $1,163.32 0
11:22 AM $1,163.60 Down $ -0.36 $1,163.99 $1,163.49 0
11:21 AM $1,163.96 Up $0.00 $1,163.96 $1,163.68 0
11:20 AM $1,163.96 Down $ -0.36 $1,164.35 $1,163.82 0
11:19 AM $1,164.32 Up $0.26 $1,164.32 $1,163.88 0
11:18 AM $1,164.06 Down $ -1.01 $1,164.89 $1,164.04 0
11:17 AM $1,165.07 Down $ -0.94 $1,165.99 $1,165.07 0
11:16 AM $1,166.01 Down $ -0.81 $1,166.95 $1,166.01 0
11:15 AM $1,166.82 Up $0.32 $1,166.84 $1,166.49 0
11:14 AM $1,166.50 Down $ -0.04 $1,166.84 $1,166.45 0
11:13 AM $1,166.54 Down $ -0.59 $1,167.28 $1,166.53 0
11:12 AM $1,167.13 Down $ -0.35 $1,167.61 $1,167.08 0
11:11 AM $1,167.48 Up $0.65 $1,167.50 $1,166.84 0
11:10 AM $1,166.83 Up $0.55 $1,166.89 $1,166.27 0
11:09 AM $1,166.28 Down $ -0.02 $1,166.32 $1,165.93 0
11:08 AM $1,166.30 Down $ -0.41 $1,166.71 $1,166.30 0
11:07 AM $1,166.71 Up $0.22 $1,166.81 $1,166.48 0
11:06 AM $1,166.49 Down $ -0.30 $1,166.73 $1,166.11 0
11:05 AM $1,166.79 Up $0.38 $1,166.83 $1,166.42 0
11:04 AM $1,166.41 Up $0.76 $1,166.41 $1,165.63 0
11:03 AM $1,165.65 Up $0.48 $1,165.78 $1,165.07 0
11:02 AM $1,165.17 Down $ -0.32 $1,165.79 $1,165.17 0
11:01 AM $1,165.49 Down $ -0.21 $1,165.72 $1,165.35 0
11:00 AM $1,165.70 Down $ -0.11 $1,166.14 $1,165.67 0
10:59 AM $1,165.81 Up $0.08 $1,165.82 $1,165.41 0
10:58 AM $1,165.73 Up $0.70 $1,165.82 $1,165.00 0
10:57 AM $1,165.03 Down $ -0.63 $1,165.64 $1,164.90 0
10:56 AM $1,165.66 Down $ -0.17 $1,165.99 $1,165.66 0
10:55 AM $1,165.83 Up $0.01 $1,166.02 $1,165.77 0
10:54 AM $1,165.82 Up $0.38 $1,165.82 $1,165.31 0
10:53 AM $1,165.44 Up $0.14 $1,165.58 $1,165.11 0
10:52 AM $1,165.30 Down $ -0.34 $1,165.66 $1,165.18 0
10:51 AM $1,165.64 Down $ -0.46 $1,166.30 $1,165.61 0
10:50 AM $1,166.10 Down $ -0.21 $1,166.30 $1,165.62 0
10:49 AM $1,166.31 Down $ -0.63 $1,167.05 $1,166.29 0
10:48 AM $1,166.94 Up $0.48 $1,166.99 $1,166.07 0
10:47 AM $1,166.46 Down $ -0.31 $1,167.05 $1,166.46 0
10:46 AM $1,166.77 Up $0.12 $1,166.89 $1,166.55 0
10:45 AM $1,166.65 Up $0.19 $1,166.67 $1,166.01 0
10:44 AM $1,166.46 Down $ -0.62 $1,167.08 $1,166.41 0
10:43 AM $1,167.08 Down $ -0.39 $1,167.47 $1,166.97 0
10:42 AM $1,167.47 Down $ -0.26 $1,167.99 $1,167.41 0
10:41 AM $1,167.73 Up $0.32 $1,167.88 $1,167.29 0
10:40 AM $1,167.41 Down $ -0.77 $1,168.36 $1,167.18 0
10:39 AM $1,168.18 Down $ -0.83 $1,168.98 $1,168.17 0
10:38 AM $1,169.01 Up $0.13 $1,169.31 $1,168.85 0
10:37 AM $1,168.88 Down $ -0.09 $1,169.27 $1,168.88 0
10:36 AM $1,168.97 Down $ -0.16 $1,169.48 $1,168.39 0
10:35 AM $1,169.13 Up $0.29 $1,169.37 $1,168.82 0
10:34 AM $1,168.84 Down $ -0.67 $1,169.51 $1,168.82 0
10:33 AM $1,169.51 Up $0.53 $1,169.51 $1,168.84 0
10:32 AM $1,168.98 Up $0.91 $1,168.98 $1,168.09 0
10:31 AM $1,168.07 Up $0.05 $1,168.23 $1,168.01 0
10:30 AM $1,168.02 Down $ -0.68 $1,168.71 $1,167.69 0
10:29 AM $1,168.70 Down $ -0.07 $1,168.80 $1,168.34 0
10:28 AM $1,168.77 Down $ -0.51 $1,169.25 $1,168.64 0
10:27 AM $1,169.28 Up $0.29 $1,169.68 $1,168.98 0
10:26 AM $1,168.99 Down $ -0.50 $1,169.47 $1,168.93 0
10:25 AM $1,169.49 Down $ -0.13 $1,169.88 $1,169.47 0
10:24 AM $1,169.62 Up $0.02 $1,169.81 $1,169.60 0
10:23 AM $1,169.60 Up $0.06 $1,169.72 $1,169.39 0
10:22 AM $1,169.54 Down $ -0.87 $1,170.43 $1,169.54 0
10:21 AM $1,170.41 Down $ -0.16 $1,170.78 $1,170.41 0
10:20 AM $1,170.57 Up $0.37 $1,170.64 $1,170.09 0
10:19 AM $1,170.20 Down $ -0.25 $1,170.80 $1,170.14 0
10:18 AM $1,170.45 Down $ -1.13 $1,171.66 $1,170.43 0
10:17 AM $1,171.58 Down $ -0.05 $1,171.63 $1,171.25 0
10:16 AM $1,171.63 Down $ -0.55 $1,172.34 $1,171.63 0
10:15 AM $1,172.18 Up $0.39 $1,172.39 $1,171.80 0
10:14 AM $1,171.79 Up $0.01 $1,172.05 $1,171.69 0
10:13 AM $1,171.78 Down $ -0.29 $1,172.07 $1,171.60 0
10:12 AM $1,172.07 Up $0.00 $1,172.33 $1,172.06 0
10:11 AM $1,172.07 Down $ -0.72 $1,172.96 $1,172.07 0
10:10 AM $1,172.79 Up $0.41 $1,172.86 $1,172.41 0
10:09 AM $1,172.38 Up $0.10 $1,172.43 $1,172.03 0
10:08 AM $1,172.28 Up $0.11 $1,172.42 $1,172.10 0
10:07 AM $1,172.17 Down $ -0.53 $1,172.70 $1,172.14 0
10:06 AM $1,172.70 Down $ -0.25 $1,172.96 $1,172.55 0
10:05 AM $1,172.95 Down $ -0.74 $1,173.66 $1,172.95 0
10:04 AM $1,173.69 Up $0.62 $1,173.82 $1,172.99 0
10:03 AM $1,173.07 Up $0.21 $1,173.32 $1,172.91 0
10:02 AM $1,172.86 Up $0.47 $1,172.91 $1,172.41 0
10:01 AM $1,172.39 Up $0.53 $1,172.52 $1,171.89 0
10:00 AM $1,171.86 Down $ -0.78 $1,173.04 $1,171.82 0
09:59 AM $1,172.64 Down $ -0.10 $1,172.84 $1,172.64 0
09:58 AM $1,172.74 Down $ -0.13 $1,173.02 $1,172.64 0
09:57 AM $1,172.87 Down $ -0.36 $1,173.16 $1,172.87 0
09:56 AM $1,173.23 Down $ -0.14 $1,173.50 $1,173.14 0
09:55 AM $1,173.37 Up $0.51 $1,173.37 $1,172.84 0
09:54 AM $1,172.86 Up $0.34 $1,173.01 $1,172.49 0
09:53 AM $1,172.52 Up $0.01 $1,172.91 $1,172.52 0
09:52 AM $1,172.51 Down $ -0.35 $1,172.88 $1,172.32 0
09:51 AM $1,172.86 Down $ -0.40 $1,173.26 $1,172.86 0
09:50 AM $1,173.26 Up $0.29 $1,173.30 $1,172.81 0
09:49 AM $1,172.97 Down $ -0.05 $1,173.21 $1,172.92 0
09:48 AM $1,173.02 Up $0.89 $1,173.07 $1,172.18 0
09:47 AM $1,172.13 Up $0.76 $1,172.13 $1,171.34 0
09:46 AM $1,171.37 Down $ -0.37 $1,171.92 $1,171.37 0
09:45 AM $1,171.74 Up $0.66 $1,171.78 $1,171.17 0
09:44 AM $1,171.08 Down $ -0.39 $1,171.72 $1,170.91 0
09:43 AM $1,171.47 Up $0.05 $1,171.66 $1,171.32 0
09:42 AM $1,171.42 Down $ -0.27 $1,171.77 $1,171.24 0
09:41 AM $1,171.69 Down $ -0.23 $1,171.96 $1,171.30 0
09:40 AM $1,171.92 Up $0.44 $1,172.00 $1,171.56 0
09:39 AM $1,171.48 Up $0.23 $1,171.78 $1,171.20 0
09:38 AM $1,171.25 Down $ -0.08 $1,171.44 $1,171.04 0
09:37 AM $1,171.33 Down $ -0.53 $1,171.95 $1,171.27 0
09:36 AM $1,171.86 Down $ -0.66 $1,172.61 $1,171.51 0
09:35 AM $1,172.52 Up $0.76 $1,172.59 $1,171.79 0
09:34 AM $1,171.76 Up $0.82 $1,171.76 $1,170.76 0
09:33 AM $1,170.94 Up $0.65 $1,171.12 $1,170.35 0
09:32 AM $1,170.29 Down $ -0.32 $1,170.72 $1,170.07 0
09:31 AM $1,170.61 Down $ -0.04 $1,171.20 $1,170.52 0
09:30 AM $1,170.65 Up $6.84 $1,170.89 $1,169.34 0
Previous close $1,163.81

One month history

Date Closing Opening High Low Volume
23/01/2019 $1,167.81 $1,162.74 $1,168.20 $1,159.99 0
22/01/2019 $1,163.81 $1,165.30 $1,165.30 $1,156.47 0
18/01/2019 $1,181.55 $1,183.46 $1,183.96 $1,177.79 0
17/01/2019 $1,167.86 $1,160.53 $1,172.09 $1,160.51 0
16/01/2019 $1,159.94 $1,162.41 $1,164.65 $1,159.40 0
15/01/2019 $1,157.45 $1,156.16 $1,158.12 $1,149.78 0
14/01/2019 $1,143.95 $1,144.86 $1,146.61 $1,142.70 0
11/01/2019 $1,149.35 $1,148.12 $1,149.35 $1,144.21 0
10/01/2019 $1,149.47 $1,146.91 $1,150.34 $1,139.65 0
09/01/2019 $1,146.66 $1,150.61 $1,151.61 $1,144.05 0
08/01/2019 $1,143.87 $1,138.24 $1,145.13 $1,136.87 0
07/01/2019 $1,133.22 $1,138.13 $1,140.06 $1,131.79 0
04/01/2019 $1,126.64 $1,126.02 $1,129.00 $1,121.95 0
03/01/2019 $1,088.03 $1,101.26 $1,101.35 $1,086.14 0
02/01/2019 $1,118.14 $1,117.51 $1,122.44 $1,111.41 0
31/12/2018 $1,113.87 $1,112.13 $1,115.19 $1,105.36 0
28/12/2018 $1,104.34 $1,107.48 $1,120.35 $1,100.51 0
27/12/2018 $1,105.17 $1,075.21 $1,105.34 $1,063.74 0
26/12/2018 $1,096.95 $1,073.19 $1,097.05 $1,064.20 0
24/12/2018 $1,042.77 $1,043.37 $1,043.37 $1,042.77 0
21/12/2018 $1,071.32 $1,084.06 $1,089.39 $1,067.26 0
20/12/2018 $1,096.36 $1,100.18 $1,105.71 $1,084.57 0
19/12/2018 $1,113.55 $1,142.39 $1,149.08 $1,104.72 0
18/12/2018 $1,132.03 $1,141.73 $1,142.53 $1,123.62 0
17/12/2018 $1,130.63 $1,141.65 $1,144.03 $1,123.31 0
14/12/2018 $1,153.59 $1,160.18 $1,162.32 $1,150.98 0
13/12/2018 $1,178.25 $1,175.61 $1,180.23 $1,171.61 0
12/12/2018 $1,176.02 $1,190.74 $1,191.87 $1,175.73 0
11/12/2018 $1,170.08 $1,169.80 $1,180.50 $1,162.30 0
10/12/2018 $1,170.41 $1,161.43 $1,174.82 $1,159.36 0
Graphs are not available, please refer to the detailed table