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