S + P 100 Index-Clos Stt

3,086.04 Up 10.07 (0.33 %)

Delayed : 2025/07/16 16:50:31

  • Previous close $3,075.97
  • Opening $3,082.22
  • Today High $3,088.25
  • Today Low $3,058.36
  • Price Bid $3,079.52
  • Price Ask $3,079.52
  • 52 Weeks High $3,098.69
  • 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 $3,086.04 Up $0.35 $3,086.04 $3,085.87 0
03:59 PM $3,085.69 Down $ -0.28 $3,086.01 $3,085.08 0
03:58 PM $3,085.97 Down $ -0.78 $3,086.73 $3,085.92 0
03:57 PM $3,086.75 Down $ -0.01 $3,087.08 $3,086.58 0
03:56 PM $3,086.76 Down $ -0.25 $3,087.27 $3,086.48 0
03:55 PM $3,087.01 Up $0.73 $3,087.03 $3,085.90 0
03:54 PM $3,086.28 Up $0.42 $3,086.44 $3,085.58 0
03:53 PM $3,085.86 Up $0.29 $3,086.44 $3,085.73 0
03:52 PM $3,085.57 Down $ -0.03 $3,086.07 $3,085.57 0
03:51 PM $3,085.60 Down $ -0.17 $3,086.08 $3,085.48 0
03:50 PM $3,085.77 Down $ -1.94 $3,087.35 $3,085.77 0
03:49 PM $3,087.71 Up $0.48 $3,087.77 $3,087.18 0
03:48 PM $3,087.23 Up $0.05 $3,087.31 $3,087.03 0
03:47 PM $3,087.18 Up $0.35 $3,087.36 $3,086.41 0
03:46 PM $3,086.83 Down $ -0.08 $3,086.87 $3,086.31 0
03:45 PM $3,086.91 Down $ -0.44 $3,087.37 $3,086.80 0
03:44 PM $3,087.35 Down $ -0.14 $3,087.60 $3,087.26 0
03:43 PM $3,087.49 Up $0.25 $3,087.50 $3,087.25 0
03:42 PM $3,087.24 Down $ -0.49 $3,087.88 $3,087.20 0
03:41 PM $3,087.73 Down $ -0.16 $3,088.25 $3,087.53 0
03:40 PM $3,087.89 Up $1.35 $3,087.89 $3,086.55 0
03:39 PM $3,086.54 Up $0.77 $3,086.75 $3,085.49 0
03:38 PM $3,085.77 Up $0.83 $3,085.77 $3,084.93 0
03:37 PM $3,084.94 Up $0.65 $3,084.98 $3,084.23 0
03:36 PM $3,084.29 Down $ -0.26 $3,084.54 $3,084.04 0
03:35 PM $3,084.55 Up $0.05 $3,085.14 $3,084.44 0
03:34 PM $3,084.50 Down $ -0.34 $3,084.87 $3,084.44 0
03:33 PM $3,084.84 Up $0.38 $3,084.84 $3,084.44 0
03:32 PM $3,084.46 Up $0.08 $3,084.53 $3,084.15 0
03:31 PM $3,084.38 Down $ -0.40 $3,084.94 $3,084.32 0
03:30 PM $3,084.78 Down $ -0.40 $3,085.08 $3,084.43 0
03:29 PM $3,085.18 Up $0.09 $3,085.33 $3,085.11 0
03:28 PM $3,085.09 Up $0.23 $3,085.10 $3,084.88 0
03:27 PM $3,084.86 Up $0.01 $3,084.94 $3,084.73 0
03:26 PM $3,084.85 Up $0.01 $3,085.02 $3,084.67 0
03:25 PM $3,084.84 Up $0.45 $3,084.87 $3,084.28 0
03:24 PM $3,084.39 Up $0.12 $3,084.60 $3,084.27 0
03:23 PM $3,084.27 Down $ -0.26 $3,084.61 $3,084.10 0
03:22 PM $3,084.53 Down $ -0.25 $3,084.84 $3,084.47 0
03:21 PM $3,084.78 Up $0.33 $3,084.89 $3,084.34 0
03:20 PM $3,084.45 Down $ -0.22 $3,084.66 $3,084.15 0
03:19 PM $3,084.67 Down $ -0.23 $3,084.99 $3,084.55 0
03:18 PM $3,084.90 Up $0.18 $3,084.93 $3,084.69 0
03:17 PM $3,084.72 Up $0.07 $3,084.74 $3,084.35 0
03:16 PM $3,084.65 Down $ -0.02 $3,084.67 $3,084.06 0
03:15 PM $3,084.67 Down $ -0.52 $3,085.24 $3,084.63 0
03:14 PM $3,085.19 Up $0.15 $3,085.36 $3,085.05 0
03:13 PM $3,085.04 Down $ -0.41 $3,085.62 $3,084.95 0
03:12 PM $3,085.45 Down $ -0.30 $3,085.74 $3,085.20 0
03:11 PM $3,085.75 Up $0.09 $3,086.01 $3,085.59 0
03:10 PM $3,085.66 Down $ -0.37 $3,086.19 $3,085.65 0
03:09 PM $3,086.03 Down $ -0.02 $3,086.14 $3,085.68 0
03:08 PM $3,086.05 Up $0.41 $3,086.09 $3,085.65 0
03:07 PM $3,085.64 Down $ -0.47 $3,086.11 $3,085.42 0
03:06 PM $3,086.11 Up $0.11 $3,086.24 $3,085.89 0
03:05 PM $3,086.00 Up $0.36 $3,086.08 $3,085.19 0
03:04 PM $3,085.64 Down $ -0.57 $3,086.60 $3,085.63 0
03:03 PM $3,086.21 Down $ -0.45 $3,086.96 $3,086.11 0
03:02 PM $3,086.66 Down $ -0.60 $3,087.23 $3,086.46 0
03:01 PM $3,087.26 Up $0.35 $3,087.31 $3,086.90 0
03:00 PM $3,086.91 Up $0.31 $3,087.01 $3,086.13 0
02:59 PM $3,086.60 Up $0.53 $3,086.64 $3,086.14 0
02:58 PM $3,086.07 Up $0.35 $3,086.13 $3,085.83 0
02:57 PM $3,085.72 Down $ -0.22 $3,085.97 $3,085.50 0
02:56 PM $3,085.94 Up $0.43 $3,086.37 $3,085.56 0
02:55 PM $3,085.51 Up $0.99 $3,085.57 $3,084.27 0
02:54 PM $3,084.52 Up $0.33 $3,084.53 $3,084.19 0
02:53 PM $3,084.19 Up $0.00 $3,084.36 $3,084.06 0
02:52 PM $3,084.19 Down $ -0.03 $3,084.29 $3,084.01 0
02:51 PM $3,084.22 Up $0.42 $3,084.22 $3,083.59 0
02:50 PM $3,083.80 Up $0.05 $3,083.98 $3,083.52 0
02:49 PM $3,083.75 Up $0.26 $3,083.77 $3,083.33 0
02:48 PM $3,083.49 Down $ -0.09 $3,083.82 $3,083.49 0
02:47 PM $3,083.58 Down $ -0.47 $3,084.06 $3,083.28 0
02:46 PM $3,084.05 Up $0.18 $3,084.05 $3,083.84 0
02:45 PM $3,083.87 Down $ -0.39 $3,084.35 $3,083.70 0
02:44 PM $3,084.26 Down $ -0.26 $3,084.71 $3,084.26 0
02:43 PM $3,084.52 Up $0.01 $3,084.77 $3,084.44 0
02:42 PM $3,084.51 Up $0.29 $3,084.61 $3,084.09 0
02:41 PM $3,084.22 Up $0.43 $3,084.22 $3,083.86 0
02:40 PM $3,083.79 Down $ -0.10 $3,084.23 $3,083.56 0
02:39 PM $3,083.89 Up $0.22 $3,084.14 $3,083.63 0
02:38 PM $3,083.67 Up $0.04 $3,083.67 $3,083.34 0
02:37 PM $3,083.63 Down $ -0.11 $3,084.16 $3,083.61 0
02:36 PM $3,083.74 Up $0.37 $3,083.89 $3,083.40 0
02:35 PM $3,083.37 Up $0.51 $3,083.40 $3,082.84 0
02:34 PM $3,082.86 Up $0.05 $3,082.97 $3,082.52 0
02:33 PM $3,082.81 Down $ -0.14 $3,083.10 $3,082.59 0
02:32 PM $3,082.95 Up $0.49 $3,083.07 $3,082.56 0
02:31 PM $3,082.46 Up $0.03 $3,082.46 $3,082.20 0
02:30 PM $3,082.43 Up $0.46 $3,082.43 $3,081.97 0
02:29 PM $3,081.97 Down $ -0.29 $3,082.45 $3,081.94 0
02:28 PM $3,082.26 Up $0.50 $3,082.31 $3,081.76 0
02:27 PM $3,081.76 Up $0.23 $3,081.90 $3,081.56 0
02:26 PM $3,081.53 Up $0.06 $3,081.80 $3,081.38 0
02:25 PM $3,081.47 Up $0.18 $3,081.50 $3,081.03 0
02:24 PM $3,081.29 Down $ -0.19 $3,081.66 $3,081.29 0
02:23 PM $3,081.48 Down $ -0.08 $3,081.64 $3,081.18 0
02:22 PM $3,081.56 Up $1.10 $3,081.56 $3,080.72 0
02:21 PM $3,080.46 Up $0.83 $3,080.46 $3,079.25 0
02:20 PM $3,079.63 Down $ -0.89 $3,080.25 $3,079.42 0
02:19 PM $3,080.52 Down $ -0.01 $3,080.70 $3,080.46 0
02:18 PM $3,080.53 Down $ -1.08 $3,081.79 $3,080.53 0
02:17 PM $3,081.61 Down $ -0.63 $3,082.15 $3,081.51 0
02:16 PM $3,082.24 Up $1.02 $3,082.24 $3,081.29 0
02:15 PM $3,081.22 Down $ -0.06 $3,081.53 $3,081.16 0
02:14 PM $3,081.28 Up $0.08 $3,081.37 $3,080.86 0
02:13 PM $3,081.20 Up $0.16 $3,081.45 $3,080.94 0
02:12 PM $3,081.04 Up $0.59 $3,081.10 $3,080.22 0
02:11 PM $3,080.45 Down $ -0.04 $3,080.49 $3,080.17 0
02:10 PM $3,080.49 Down $ -0.90 $3,081.41 $3,080.40 0
02:09 PM $3,081.39 Down $ -0.69 $3,082.05 $3,081.02 0
02:08 PM $3,082.08 Down $ -0.02 $3,082.49 $3,082.08 0
02:07 PM $3,082.10 Up $0.63 $3,082.19 $3,081.35 0
02:06 PM $3,081.47 Down $ -0.07 $3,082.24 $3,081.46 0
02:05 PM $3,081.54 Down $ -0.60 $3,082.17 $3,081.02 0
02:04 PM $3,082.14 Up $0.78 $3,082.26 $3,081.36 0
02:03 PM $3,081.36 Up $0.53 $3,081.36 $3,080.64 0
02:02 PM $3,080.83 Down $ -0.18 $3,081.09 $3,080.69 0
02:01 PM $3,081.01 Up $0.06 $3,081.05 $3,080.69 0
02:00 PM $3,080.95 Down $ -0.57 $3,081.55 $3,080.64 0
01:59 PM $3,081.52 Down $ -0.15 $3,081.76 $3,081.38 0
01:58 PM $3,081.67 Down $ -0.41 $3,082.29 $3,081.67 0
01:57 PM $3,082.08 Up $0.34 $3,082.16 $3,081.64 0
01:56 PM $3,081.74 Up $0.32 $3,082.21 $3,081.40 0
01:55 PM $3,081.42 Up $0.51 $3,081.59 $3,080.95 0
01:54 PM $3,080.91 Down $ -0.60 $3,081.54 $3,080.82 0
01:53 PM $3,081.51 Up $0.52 $3,081.51 $3,080.85 0
01:52 PM $3,080.99 Down $ -0.32 $3,081.43 $3,080.91 0
01:51 PM $3,081.31 Up $0.45 $3,081.38 $3,080.63 0
01:50 PM $3,080.86 Down $ -0.99 $3,081.71 $3,080.86 0
01:49 PM $3,081.85 Down $ -0.10 $3,082.17 $3,081.80 0
01:48 PM $3,081.95 Up $0.41 $3,081.95 $3,081.10 0
01:47 PM $3,081.54 Down $ -0.61 $3,082.31 $3,081.53 0
01:46 PM $3,082.15 Down $ -0.04 $3,082.48 $3,082.04 0
01:45 PM $3,082.19 Up $0.65 $3,082.22 $3,081.16 0
01:44 PM $3,081.54 Down $ -0.09 $3,081.80 $3,081.26 0
01:43 PM $3,081.63 Up $0.44 $3,081.88 $3,081.23 0
01:42 PM $3,081.19 Down $ -0.51 $3,081.86 $3,080.76 0
01:41 PM $3,081.70 Down $ -0.09 $3,082.06 $3,081.63 0
01:40 PM $3,081.79 Down $ -0.24 $3,082.29 $3,081.79 0
01:39 PM $3,082.03 Down $ -0.36 $3,082.50 $3,081.92 0
01:38 PM $3,082.39 Up $1.08 $3,082.64 $3,081.25 0
01:37 PM $3,081.31 Down $ -0.88 $3,082.22 $3,081.29 0
01:36 PM $3,082.19 Up $0.31 $3,082.44 $3,081.82 0
01:35 PM $3,081.88 Up $0.65 $3,081.88 $3,081.31 0
01:34 PM $3,081.23 Down $ -0.20 $3,081.43 $3,080.96 0
01:33 PM $3,081.43 Down $ -0.22 $3,081.59 $3,081.19 0
01:32 PM $3,081.65 Up $0.31 $3,081.74 $3,081.11 0
01:31 PM $3,081.34 Down $ -0.29 $3,081.70 $3,081.19 0
01:30 PM $3,081.63 Up $0.13 $3,081.75 $3,081.09 0
01:29 PM $3,081.50 Down $ -0.76 $3,082.39 $3,081.50 0
01:28 PM $3,082.26 Down $ -0.25 $3,082.64 $3,082.22 0
01:27 PM $3,082.51 Down $ -0.57 $3,083.25 $3,081.56 0
01:26 PM $3,083.08 Up $0.00 $3,083.32 $3,082.69 0
01:25 PM $3,083.08 Down $ -0.06 $3,083.29 $3,083.08 0
01:24 PM $3,083.14 Up $0.41 $3,083.19 $3,082.72 0
01:23 PM $3,082.73 Down $ -0.85 $3,083.50 $3,082.39 0
01:22 PM $3,083.58 Up $0.12 $3,083.97 $3,083.54 0
01:21 PM $3,083.46 Down $ -0.96 $3,084.45 $3,083.29 0
01:20 PM $3,084.42 Up $0.41 $3,084.44 $3,083.97 0
01:19 PM $3,084.01 Down $ -0.10 $3,084.19 $3,083.77 0
01:18 PM $3,084.11 Up $0.28 $3,084.32 $3,083.78 0
01:17 PM $3,083.83 Up $0.53 $3,083.98 $3,082.89 0
01:16 PM $3,083.30 Up $0.03 $3,083.58 $3,083.05 0
01:15 PM $3,083.27 Down $ -0.30 $3,083.98 $3,082.98 0
01:14 PM $3,083.57 Down $ -0.83 $3,084.46 $3,083.22 0
01:13 PM $3,084.40 Down $ -0.05 $3,084.89 $3,084.30 0
01:12 PM $3,084.45 Up $0.66 $3,084.68 $3,083.67 0
01:11 PM $3,083.79 Up $0.10 $3,083.99 $3,083.68 0
01:10 PM $3,083.69 Down $ -0.04 $3,083.98 $3,083.68 0
01:09 PM $3,083.73 Down $ -0.67 $3,084.35 $3,083.64 0
01:08 PM $3,084.40 Up $1.31 $3,084.46 $3,083.09 0
01:07 PM $3,083.09 Up $0.05 $3,083.33 $3,083.03 0
01:06 PM $3,083.04 Up $0.39 $3,083.19 $3,082.72 0
01:05 PM $3,082.65 Down $ -0.01 $3,082.92 $3,082.41 0
01:04 PM $3,082.66 Down $ -0.28 $3,083.13 $3,082.59 0
01:03 PM $3,082.94 Up $1.03 $3,083.03 $3,081.96 0
01:02 PM $3,081.91 Up $0.19 $3,081.95 $3,081.23 0
01:01 PM $3,081.72 Down $ -0.11 $3,082.17 $3,081.37 0
01:00 PM $3,081.83 Down $ -0.11 $3,082.01 $3,081.59 0
12:59 PM $3,081.94 Up $0.57 $3,082.10 $3,081.38 0
12:58 PM $3,081.37 Up $0.18 $3,081.51 $3,081.13 0
12:57 PM $3,081.19 Up $0.29 $3,081.25 $3,080.91 0
12:56 PM $3,080.90 Up $0.57 $3,081.03 $3,080.39 0
12:55 PM $3,080.33 Up $0.08 $3,080.68 $3,080.21 0
12:54 PM $3,080.25 Up $0.07 $3,080.64 $3,080.24 0
12:53 PM $3,080.18 Down $ -0.34 $3,080.83 $3,080.18 0
12:52 PM $3,080.52 Up $1.37 $3,080.63 $3,079.15 0
12:51 PM $3,079.15 Up $0.78 $3,079.15 $3,078.37 0
12:50 PM $3,078.37 Up $1.08 $3,078.47 $3,077.30 0
12:49 PM $3,077.29 Up $1.19 $3,077.47 $3,076.02 0
12:48 PM $3,076.10 Up $1.92 $3,076.10 $3,074.21 0
12:47 PM $3,074.18 Up $1.05 $3,074.21 $3,072.50 0
12:46 PM $3,073.13 Down $ -2.57 $3,075.80 $3,073.13 0
12:45 PM $3,075.70 Down $ -1.26 $3,077.17 $3,075.68 0
12:44 PM $3,076.96 Down $ -0.77 $3,077.88 $3,076.96 0
12:43 PM $3,077.73 Up $0.04 $3,078.03 $3,077.66 0
12:42 PM $3,077.69 Down $ -0.15 $3,077.95 $3,077.55 0
12:41 PM $3,077.84 Up $0.43 $3,077.97 $3,077.47 0
12:40 PM $3,077.41 Down $ -0.18 $3,077.78 $3,077.15 0
12:39 PM $3,077.59 Up $0.47 $3,077.70 $3,077.17 0
12:38 PM $3,077.12 Up $0.57 $3,077.26 $3,076.60 0
12:37 PM $3,076.55 Up $0.00 $3,076.56 $3,075.80 0
12:36 PM $3,076.55 Up $0.12 $3,077.16 $3,076.37 0
12:35 PM $3,076.43 Up $0.51 $3,076.73 $3,075.94 0
12:34 PM $3,075.92 Down $ -0.18 $3,076.26 $3,075.87 0
12:33 PM $3,076.10 Up $0.34 $3,076.20 $3,075.33 0
12:32 PM $3,075.76 Up $0.65 $3,075.76 $3,075.02 0
12:31 PM $3,075.11 Up $0.01 $3,075.42 $3,074.88 0
12:30 PM $3,075.10 Up $0.31 $3,075.14 $3,074.55 0
12:29 PM $3,074.79 Up $0.24 $3,074.92 $3,074.53 0
12:28 PM $3,074.55 Down $ -0.13 $3,075.09 $3,074.49 0
12:27 PM $3,074.68 Up $0.95 $3,074.68 $3,073.79 0
12:26 PM $3,073.73 Up $0.41 $3,073.73 $3,072.03 0
12:25 PM $3,073.32 Down $ -1.42 $3,074.75 $3,073.20 0
12:24 PM $3,074.74 Up $0.78 $3,074.97 $3,073.74 0
12:23 PM $3,073.96 Up $0.16 $3,074.34 $3,073.82 0
12:22 PM $3,073.80 Up $0.10 $3,073.80 $3,072.73 0
12:21 PM $3,073.70 Down $ -0.47 $3,074.12 $3,073.34 0
12:20 PM $3,074.17 Down $ -1.07 $3,075.19 $3,074.17 0
12:19 PM $3,075.24 Up $0.31 $3,075.52 $3,074.59 0
12:18 PM $3,074.93 Down $ -1.87 $3,076.83 $3,074.93 0
12:17 PM $3,076.80 Up $0.82 $3,076.85 $3,075.94 0
12:16 PM $3,075.98 Up $1.08 $3,076.18 $3,074.81 0
12:15 PM $3,074.90 Down $ -0.14 $3,075.77 $3,074.74 0
12:14 PM $3,075.04 Up $0.17 $3,075.09 $3,074.36 0
12:13 PM $3,074.87 Down $ -0.28 $3,075.57 $3,074.87 0
12:12 PM $3,075.15 Down $ -0.80 $3,076.79 $3,074.78 0
12:11 PM $3,075.95 Up $1.78 $3,075.95 $3,073.65 0
12:10 PM $3,074.17 Down $ -2.47 $3,077.06 $3,074.17 0
12:09 PM $3,076.64 Up $0.73 $3,076.85 $3,075.12 0
12:08 PM $3,075.91 Down $ -1.49 $3,077.75 $3,075.91 0
12:07 PM $3,077.40 Down $ -0.51 $3,078.23 $3,077.22 0
12:06 PM $3,077.91 Up $1.31 $3,078.11 $3,075.87 0
12:05 PM $3,076.60 Up $1.28 $3,076.60 $3,075.32 0
12:04 PM $3,075.32 Down $ -1.29 $3,076.87 $3,075.08 0
12:03 PM $3,076.61 Up $0.89 $3,077.00 $3,075.51 0
12:02 PM $3,075.72 Down $ -1.22 $3,077.11 $3,074.98 0
12:01 PM $3,076.94 Down $ -0.03 $3,078.07 $3,076.90 0
12:00 PM $3,076.97 Down $ -0.09 $3,077.33 $3,076.00 0
11:59 AM $3,077.06 Down $ -0.74 $3,077.82 $3,076.15 0
11:58 AM $3,077.80 Down $ -0.25 $3,078.52 $3,076.54 0
11:57 AM $3,078.05 Down $ -0.82 $3,080.10 $3,077.20 0
11:56 AM $3,078.87 Down $ -0.24 $3,080.88 $3,078.20 0
11:55 AM $3,079.11 Up $7.42 $3,079.85 $3,071.45 0
11:54 AM $3,071.69 Up $2.26 $3,071.82 $3,069.10 0
11:53 AM $3,069.43 Up $1.20 $3,069.53 $3,068.09 0
11:52 AM $3,068.23 Down $ -3.23 $3,071.47 $3,068.23 0
11:51 AM $3,071.46 Down $ -0.70 $3,072.09 $3,071.25 0
11:50 AM $3,072.16 Up $1.40 $3,072.64 $3,070.22 0
11:49 AM $3,070.76 Up $1.33 $3,070.91 $3,069.11 0
11:48 AM $3,069.43 Down $ -1.76 $3,071.13 $3,068.89 0
11:47 AM $3,071.19 Up $2.15 $3,071.27 $3,068.90 0
11:46 AM $3,069.04 Down $ -1.49 $3,070.95 $3,068.77 0
11:45 AM $3,070.53 Up $0.51 $3,071.50 $3,070.04 0
11:44 AM $3,070.02 Down $ -0.11 $3,070.75 $3,069.47 0
11:43 AM $3,070.13 Up $1.73 $3,070.13 $3,068.03 0
11:42 AM $3,068.40 Up $2.52 $3,068.81 $3,066.51 0
11:41 AM $3,065.88 Up $1.90 $3,066.37 $3,064.11 0
11:40 AM $3,063.98 Up $2.27 $3,065.27 $3,060.72 0
11:39 AM $3,061.71 Up $1.18 $3,062.13 $3,060.19 0
11:38 AM $3,060.53 Down $ -0.15 $3,060.53 $3,058.91 0
11:37 AM $3,060.68 Up $1.13 $3,060.68 $3,058.36 0
11:36 AM $3,059.55 Down $ -3.08 $3,062.10 $3,059.39 0
11:35 AM $3,062.63 Down $ -2.85 $3,065.15 $3,062.63 0
11:34 AM $3,065.48 Down $ -2.19 $3,068.17 $3,065.33 0
11:33 AM $3,067.67 Down $ -1.45 $3,069.09 $3,066.51 0
11:32 AM $3,069.12 Down $ -2.23 $3,071.33 $3,068.99 0
11:31 AM $3,071.35 Up $0.50 $3,071.35 $3,068.38 0
11:30 AM $3,070.85 Down $ -4.66 $3,075.53 $3,070.11 0
11:29 AM $3,075.51 Up $1.11 $3,076.31 $3,074.23 0
11:28 AM $3,074.40 Up $1.45 $3,074.52 $3,072.02 0
11:27 AM $3,072.95 Up $1.07 $3,074.37 $3,071.49 0
11:26 AM $3,071.88 Up $2.66 $3,072.76 $3,069.22 0
11:25 AM $3,069.22 Up $1.35 $3,069.95 $3,067.49 0
11:24 AM $3,067.87 Down $ -3.63 $3,071.60 $3,067.87 0
11:23 AM $3,071.50 Up $4.22 $3,071.50 $3,067.49 0
11:22 AM $3,067.28 Up $0.29 $3,067.94 $3,066.09 0
11:21 AM $3,066.99 Down $ -2.66 $3,069.57 $3,066.99 0
11:20 AM $3,069.65 Down $ -0.35 $3,070.34 $3,067.87 0
11:19 AM $3,070.00 Down $ -4.35 $3,074.10 $3,069.87 0
11:18 AM $3,074.35 Down $ -0.85 $3,076.13 $3,074.23 0
11:17 AM $3,075.20 Up $1.21 $3,076.06 $3,072.30 0
11:16 AM $3,073.99 Down $ -9.88 $3,084.01 $3,073.94 0
11:15 AM $3,083.87 Down $ -0.38 $3,084.38 $3,083.55 0
11:14 AM $3,084.25 Up $1.09 $3,084.37 $3,083.35 0
11:13 AM $3,083.16 Up $0.14 $3,083.33 $3,082.72 0
11:12 AM $3,083.02 Up $0.31 $3,083.22 $3,082.69 0
11:11 AM $3,082.71 Up $0.43 $3,083.00 $3,082.05 0
11:10 AM $3,082.28 Up $0.89 $3,082.28 $3,081.14 0
11:09 AM $3,081.39 Down $ -0.08 $3,082.19 $3,081.07 0
11:08 AM $3,081.47 Up $0.65 $3,081.80 $3,080.74 0
11:07 AM $3,080.82 Up $0.51 $3,081.07 $3,080.09 0
11:06 AM $3,080.31 Down $ -0.24 $3,080.64 $3,079.67 0
11:05 AM $3,080.55 Down $ -0.25 $3,080.84 $3,080.18 0
11:04 AM $3,080.80 Up $0.38 $3,081.60 $3,080.29 0
11:03 AM $3,080.42 Up $0.80 $3,080.72 $3,079.66 0
11:02 AM $3,079.62 Up $0.64 $3,079.63 $3,078.28 0
11:01 AM $3,078.98 Down $ -0.27 $3,080.01 $3,078.13 0
11:00 AM $3,079.25 Up $1.24 $3,079.25 $3,077.73 0
10:59 AM $3,078.01 Up $2.54 $3,078.06 $3,075.58 0
10:58 AM $3,075.47 Down $ -3.42 $3,078.62 $3,075.18 0
10:57 AM $3,078.89 Down $ -1.46 $3,080.36 $3,078.63 0
10:56 AM $3,080.35 Up $1.60 $3,080.35 $3,077.56 0
10:55 AM $3,078.75 Up $3.19 $3,080.26 $3,075.65 0
10:54 AM $3,075.56 Down $ -7.66 $3,083.24 $3,075.56 0
10:53 AM $3,083.22 Up $1.07 $3,083.22 $3,081.84 0
10:52 AM $3,082.15 Up $0.32 $3,082.43 $3,081.71 0
10:51 AM $3,081.83 Up $0.18 $3,082.55 $3,081.50 0
10:50 AM $3,081.65 Up $0.64 $3,081.90 $3,080.76 0
10:49 AM $3,081.01 Down $ -0.20 $3,081.52 $3,080.96 0
10:48 AM $3,081.21 Up $0.33 $3,081.72 $3,080.90 0
10:47 AM $3,080.88 Up $0.37 $3,081.24 $3,080.19 0
10:46 AM $3,080.51 Up $0.21 $3,080.60 $3,079.95 0
10:45 AM $3,080.30 Up $0.64 $3,080.61 $3,079.65 0
10:44 AM $3,079.66 Up $0.74 $3,079.71 $3,078.86 0
10:43 AM $3,078.92 Down $ -0.80 $3,079.75 $3,078.88 0
10:42 AM $3,079.72 Up $1.49 $3,079.87 $3,078.38 0
10:41 AM $3,078.23 Down $ -1.50 $3,079.66 $3,078.07 0
10:40 AM $3,079.73 Down $ -0.01 $3,080.25 $3,079.10 0
10:39 AM $3,079.74 Up $0.40 $3,079.78 $3,078.77 0
10:38 AM $3,079.34 Down $ -0.13 $3,079.67 $3,078.99 0
10:37 AM $3,079.47 Up $0.25 $3,080.19 $3,078.93 0
10:36 AM $3,079.22 Up $0.04 $3,079.39 $3,078.39 0
10:35 AM $3,079.18 Down $ -1.87 $3,080.96 $3,079.06 0
10:34 AM $3,081.05 Down $ -1.20 $3,082.27 $3,081.05 0
10:33 AM $3,082.25 Up $0.84 $3,082.25 $3,081.36 0
10:32 AM $3,081.41 Up $0.89 $3,081.57 $3,080.50 0
10:31 AM $3,080.52 Down $ -1.71 $3,082.28 $3,080.38 0
10:30 AM $3,082.23 Up $2.34 $3,082.32 $3,079.65 0
10:29 AM $3,079.89 Up $0.83 $3,080.28 $3,078.70 0
10:28 AM $3,079.06 Up $0.27 $3,079.31 $3,078.49 0
10:27 AM $3,078.79 Up $0.85 $3,078.79 $3,077.75 0
10:26 AM $3,077.94 Up $0.24 $3,078.51 $3,077.81 0
10:25 AM $3,077.70 Down $ -1.59 $3,080.02 $3,077.65 0
10:24 AM $3,079.29 Down $ -0.08 $3,079.74 $3,078.79 0
10:23 AM $3,079.37 Down $ -0.96 $3,080.63 $3,079.37 0
10:22 AM $3,080.33 Up $0.80 $3,080.53 $3,079.73 0
10:21 AM $3,079.53 Up $0.39 $3,079.53 $3,077.94 0
10:20 AM $3,079.14 Down $ -0.29 $3,079.40 $3,078.56 0
10:19 AM $3,079.43 Up $0.76 $3,079.48 $3,078.79 0
10:18 AM $3,078.67 Up $0.64 $3,079.12 $3,077.87 0
10:17 AM $3,078.03 Up $1.68 $3,078.03 $3,075.97 0
10:16 AM $3,076.35 Down $ -0.69 $3,077.87 $3,076.35 0
10:15 AM $3,077.04 Up $0.02 $3,077.20 $3,076.42 0
10:14 AM $3,077.02 Down $ -1.75 $3,078.68 $3,076.76 0
10:13 AM $3,078.77 Down $ -0.84 $3,080.07 $3,078.32 0
10:12 AM $3,079.61 Up $1.23 $3,079.64 $3,077.98 0
10:11 AM $3,078.38 Down $ -0.40 $3,078.79 $3,077.68 0
10:10 AM $3,078.78 Up $1.93 $3,078.95 $3,077.06 0
10:09 AM $3,076.85 Up $0.99 $3,076.85 $3,075.74 0
10:08 AM $3,075.86 Up $1.38 $3,075.89 $3,074.36 0
10:07 AM $3,074.48 Down $ -0.65 $3,075.51 $3,074.23 0
10:06 AM $3,075.13 Down $ -1.71 $3,077.20 $3,075.13 0
10:05 AM $3,076.84 Up $0.07 $3,077.63 $3,076.55 0
10:04 AM $3,076.77 Up $0.12 $3,077.45 $3,076.55 0
10:03 AM $3,076.65 Down $ -0.26 $3,077.08 $3,076.19 0
10:02 AM $3,076.91 Down $ -0.42 $3,077.72 $3,076.54 0
10:01 AM $3,077.33 Up $0.34 $3,077.68 $3,076.62 0
10:00 AM $3,076.99 Up $1.57 $3,077.12 $3,074.97 0
09:59 AM $3,075.42 Down $ -0.55 $3,076.20 $3,074.98 0
09:58 AM $3,075.97 Up $0.04 $3,076.41 $3,075.70 0
09:57 AM $3,075.93 Down $ -1.09 $3,077.05 $3,075.45 0
09:56 AM $3,077.02 Down $ -0.63 $3,077.67 $3,076.64 0
09:55 AM $3,077.65 Up $1.52 $3,077.65 $3,075.82 0
09:54 AM $3,076.13 Down $ -1.77 $3,078.71 $3,076.05 0
09:53 AM $3,077.90 Down $ -0.40 $3,078.31 $3,077.19 0
09:52 AM $3,078.30 Up $1.25 $3,078.38 $3,076.66 0
09:51 AM $3,077.05 Up $0.03 $3,078.11 $3,076.68 0
09:50 AM $3,077.02 Down $ -2.49 $3,079.56 $3,076.98 0
09:49 AM $3,079.51 Down $ -1.30 $3,080.78 $3,079.51 0
09:48 AM $3,080.81 Down $ -1.03 $3,082.53 $3,080.81 0
09:47 AM $3,081.84 Up $0.04 $3,081.90 $3,081.28 0
09:46 AM $3,081.80 Down $ -0.22 $3,082.16 $3,081.49 0
09:45 AM $3,082.02 Up $0.06 $3,082.09 $3,080.58 0
09:44 AM $3,081.96 Down $ -0.14 $3,082.62 $3,081.81 0
09:43 AM $3,082.10 Down $ -0.08 $3,082.95 $3,081.94 0
09:42 AM $3,082.18 Up $0.71 $3,082.72 $3,080.35 0
09:41 AM $3,081.47 Down $ -0.43 $3,081.68 $3,080.94 0
09:40 AM $3,081.90 Down $ -2.06 $3,083.89 $3,081.90 0
09:39 AM $3,083.96 Up $1.10 $3,084.29 $3,082.80 0
09:38 AM $3,082.86 Up $0.73 $3,083.06 $3,080.84 0
09:37 AM $3,082.13 Down $ -2.13 $3,084.83 $3,081.40 0
09:36 AM $3,084.26 Up $1.38 $3,085.06 $3,083.42 0
09:35 AM $3,082.88 Up $0.57 $3,082.88 $3,081.77 0
09:34 AM $3,082.31 Down $ -1.60 $3,084.25 $3,081.40 0
09:33 AM $3,083.91 Up $2.18 $3,084.26 $3,081.34 0
09:32 AM $3,081.73 Down $ -0.37 $3,083.69 $3,080.80 0
09:31 AM $3,082.10 Down $ -1.31 $3,083.32 $3,080.87 0
09:30 AM $3,083.41 Up $7.44 $3,085.71 $3,082.22 0
Previous close $3,075.97

One month history

Date Closing Opening High Low Volume
16/07/2025 $3,080.46 $3,082.01 $3,084.89 $3,079.25 0
15/07/2025 $3,075.97 $3,080.47 $3,088.99 $3,074.73 0
14/07/2025 $3,077.51 $3,077.26 $3,080.64 $3,075.97 0
11/07/2025 $3,073.81 $3,076.62 $3,078.57 $3,069.56 0
10/07/2025 $3,080.65 $3,075.67 $3,083.85 $3,075.67 0
09/07/2025 $3,072.72 $3,063.32 $3,072.78 $3,061.52 0
08/07/2025 $3,050.64 $3,053.89 $3,056.21 $3,047.96 0
07/07/2025 $3,055.85 $3,051.90 $3,059.07 $3,042.16 0
03/07/2025 $3,081.31 $3,080.69 $3,081.31 $3,080.69 0
02/07/2025 $3,054.40 $3,051.56 $3,054.56 $3,049.26 0
01/07/2025 $3,034.76 $3,033.76 $3,041.66 $3,030.49 0
30/06/2025 $3,045.80 $3,038.67 $3,051.92 $3,030.26 0
27/06/2025 $3,031.47 $3,034.52 $3,034.66 $3,008.94 0
26/06/2025 $3,014.07 $3,009.18 $3,018.23 $3,008.14 0
25/06/2025 $2,989.17 $2,987.42 $2,990.12 $2,981.21 0
24/06/2025 $2,979.74 $2,980.20 $2,984.48 $2,978.48 0
23/06/2025 $2,946.56 $2,916.46 $2,948.48 $2,914.45 0
20/06/2025 $2,918.87 $2,923.77 $2,926.81 $2,911.44 0
18/06/2025 $2,929.44 $2,938.95 $2,945.76 $2,923.88 0
17/06/2025 $2,930.55 $2,940.69 $2,942.93 $2,926.99 0
16/06/2025 $2,956.01 $2,955.93 $2,960.67 $2,951.68 0
13/06/2025 $2,927.40 $2,947.72 $2,948.31 $2,920.69 0
12/06/2025 $2,960.07 $2,954.63 $2,960.42 $2,953.93 0
11/06/2025 $2,948.84 $2,960.25 $2,965.22 $2,938.80 0
10/06/2025 $2,957.80 $2,952.40 $2,960.19 $2,941.93 0
09/06/2025 $2,938.44 $2,941.57 $2,943.61 $2,936.57 0
06/06/2025 $2,930.94 $2,923.94 $2,938.79 $2,921.84 0
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
Graphs are not available, please refer to the detailed table