Haut de la page

S + P 100 Index-Clos Stt

1,324.43 Down -7.15 (-0.54 %)

Delayed : 2020/02/28 16:20:01

  • Previous close $1,331.58
  • Opening $1,301.39
  • Price Bid $1,322.79
  • Price Ask $1,322.79
  • Size Bid N/A
  • Size Ask N/A
  • Today High $1,326.91
  • Today Low $1,276.77
  • 52 Weeks High $1,522.26
  • 52 Weeks Low $1,199.74
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $1,324.38 Down $ -0.56 $1,325.89 $1,324.38 0
03:59 PM $1,324.94 Up $8.36 $1,324.94 $1,316.63 0
03:58 PM $1,316.58 Up $3.92 $1,316.69 $1,312.48 0
03:57 PM $1,312.66 Up $1.56 $1,312.66 $1,311.12 0
03:56 PM $1,311.10 Down $ -1.28 $1,313.87 $1,310.17 0
03:55 PM $1,312.38 Up $4.49 $1,312.58 $1,307.83 0
03:54 PM $1,307.89 Up $4.02 $1,308.01 $1,302.96 0
03:53 PM $1,303.87 Up $0.38 $1,304.21 $1,302.93 0
03:52 PM $1,303.49 Down $ -0.69 $1,304.37 $1,302.44 0
03:51 PM $1,304.18 Up $3.07 $1,304.25 $1,300.93 0
03:50 PM $1,301.11 Down $ -0.55 $1,301.31 $1,298.48 0
03:49 PM $1,301.66 Up $3.92 $1,302.23 $1,297.78 0
03:48 PM $1,297.74 Down $ -0.59 $1,298.97 $1,297.57 0
03:47 PM $1,298.33 Down $ -1.30 $1,298.66 $1,296.44 0
03:46 PM $1,299.63 Up $2.03 $1,299.98 $1,294.67 0
03:45 PM $1,297.60 Up $7.81 $1,297.60 $1,289.74 0
03:44 PM $1,289.79 Down $ -0.74 $1,290.62 $1,289.62 0
03:43 PM $1,290.53 Down $ -0.56 $1,291.97 $1,290.53 0
03:42 PM $1,291.09 Down $ -2.53 $1,294.03 $1,291.07 0
03:41 PM $1,293.62 Down $ -1.58 $1,295.73 $1,293.62 0
03:40 PM $1,295.20 Down $ -1.70 $1,297.98 $1,294.76 0
03:39 PM $1,296.90 Up $0.31 $1,297.78 $1,295.99 0
03:38 PM $1,296.59 Down $ -0.65 $1,297.66 $1,295.70 0
03:37 PM $1,297.24 Up $0.89 $1,297.25 $1,295.67 0
03:36 PM $1,296.35 Up $1.08 $1,296.81 $1,294.68 0
03:35 PM $1,295.27 Down $ -1.31 $1,296.77 $1,294.87 0
03:34 PM $1,296.58 Down $ -0.40 $1,297.53 $1,295.15 0
03:33 PM $1,296.98 Down $ -2.35 $1,299.38 $1,296.80 0
03:32 PM $1,299.33 Down $ -0.34 $1,299.34 $1,297.34 0
03:31 PM $1,299.67 Up $3.86 $1,300.64 $1,295.05 0
03:30 PM $1,295.81 Up $2.46 $1,295.81 $1,292.57 0
03:29 PM $1,293.35 Down $ -3.51 $1,297.11 $1,293.35 0
03:28 PM $1,296.86 Down $ -0.74 $1,297.92 $1,296.14 0
03:27 PM $1,297.60 Down $ -0.25 $1,298.32 $1,295.90 0
03:26 PM $1,297.85 Down $ -2.22 $1,300.02 $1,297.52 0
03:25 PM $1,300.07 Down $ -1.24 $1,303.79 $1,300.07 0
03:24 PM $1,301.31 Down $ -0.73 $1,302.16 $1,300.67 0
03:23 PM $1,302.04 Up $0.84 $1,302.55 $1,300.82 0
03:22 PM $1,301.20 Down $ -3.49 $1,304.74 $1,300.64 0
03:21 PM $1,304.69 Down $ -1.09 $1,307.44 $1,304.18 0
03:20 PM $1,305.78 Down $ -1.80 $1,308.53 $1,305.56 0
03:19 PM $1,307.58 Down $ -1.20 $1,308.96 $1,307.37 0
03:18 PM $1,308.78 Up $1.09 $1,309.46 $1,307.55 0
03:17 PM $1,307.69 Down $ -1.04 $1,308.63 $1,306.89 0
03:16 PM $1,308.73 Up $4.40 $1,309.57 $1,304.61 0
03:15 PM $1,304.33 Up $3.73 $1,304.98 $1,299.64 0
03:14 PM $1,300.60 Down $ -0.01 $1,301.72 $1,299.06 0
03:13 PM $1,300.61 Up $0.04 $1,300.76 $1,299.31 0
03:12 PM $1,300.57 Up $0.94 $1,300.99 $1,298.49 0
03:11 PM $1,299.63 Up $2.68 $1,299.76 $1,296.92 0
03:10 PM $1,296.95 Down $ -1.59 $1,298.39 $1,296.69 0
03:09 PM $1,298.54 Down $ -0.50 $1,299.71 $1,298.32 0
03:08 PM $1,299.04 Up $1.07 $1,300.80 $1,298.51 0
03:07 PM $1,297.97 Down $ -2.96 $1,300.73 $1,297.97 0
03:06 PM $1,300.93 Up $4.46 $1,300.93 $1,295.61 0
03:05 PM $1,296.47 Down $ -1.98 $1,298.29 $1,295.27 0
03:04 PM $1,298.45 Down $ -1.45 $1,300.08 $1,298.37 0
03:03 PM $1,299.90 Down $ -0.72 $1,301.43 $1,299.50 0
03:02 PM $1,300.62 Down $ -1.56 $1,303.40 $1,300.47 0
03:01 PM $1,302.18 Down $ -1.93 $1,304.14 $1,302.16 0
03:00 PM $1,304.11 Down $ -0.95 $1,306.86 $1,303.98 0
02:59 PM $1,305.06 Up $0.16 $1,305.48 $1,303.28 0
02:58 PM $1,304.90 Up $0.22 $1,306.10 $1,304.35 0
02:57 PM $1,304.68 Down $ -0.15 $1,305.74 $1,303.69 0
02:56 PM $1,304.83 Down $ -0.66 $1,305.31 $1,302.74 0
02:55 PM $1,305.49 Down $ -3.77 $1,309.25 $1,305.49 0
02:54 PM $1,309.26 Down $ -0.31 $1,310.53 $1,308.51 0
02:53 PM $1,309.57 Up $0.11 $1,310.95 $1,309.42 0
02:52 PM $1,309.46 Down $ -0.42 $1,310.33 $1,307.32 0
02:51 PM $1,309.88 Down $ -3.34 $1,312.76 $1,309.34 0
02:50 PM $1,313.22 Up $2.21 $1,314.45 $1,311.23 0
02:49 PM $1,311.01 Up $1.65 $1,313.01 $1,309.58 0
02:48 PM $1,309.36 Down $ -0.75 $1,310.54 $1,308.00 0
02:47 PM $1,310.11 Down $ -2.80 $1,312.84 $1,310.11 0
02:46 PM $1,312.91 Down $ -1.23 $1,314.71 $1,310.72 0
02:45 PM $1,314.14 Down $ -1.45 $1,317.04 $1,312.90 0
02:44 PM $1,315.59 Up $2.95 $1,316.15 $1,312.65 0
02:43 PM $1,312.64 Up $3.62 $1,312.64 $1,309.16 0
02:42 PM $1,309.02 Up $0.58 $1,309.63 $1,307.57 0
02:41 PM $1,308.44 Up $4.24 $1,308.72 $1,304.19 0
02:40 PM $1,304.20 Up $2.04 $1,305.25 $1,301.83 0
02:39 PM $1,302.16 Down $ -2.88 $1,305.71 $1,302.07 0
02:38 PM $1,305.04 Up $0.00 $1,306.41 $1,304.73 0
02:37 PM $1,305.04 Up $3.22 $1,305.52 $1,302.13 0
02:36 PM $1,301.82 Down $ -0.45 $1,302.91 $1,300.50 0
02:35 PM $1,302.27 Down $ -3.46 $1,305.39 $1,301.83 0
02:34 PM $1,305.73 Up $0.47 $1,307.28 $1,304.86 0
02:33 PM $1,305.26 Down $ -0.90 $1,307.29 $1,303.53 0
02:32 PM $1,306.16 Up $2.60 $1,306.37 $1,303.61 0
02:31 PM $1,303.56 Down $ -2.86 $1,306.86 $1,300.38 0
02:30 PM $1,306.42 Up $8.12 $1,310.12 $1,297.31 0
02:29 PM $1,298.30 Up $1.07 $1,298.91 $1,297.10 0
02:28 PM $1,297.23 Up $2.19 $1,297.43 $1,295.00 0
02:27 PM $1,295.04 Down $ -1.41 $1,296.43 $1,294.72 0
02:26 PM $1,296.45 Down $ -0.71 $1,297.27 $1,294.86 0
02:25 PM $1,297.16 Down $ -0.31 $1,298.34 $1,296.35 0
02:24 PM $1,297.47 Down $ -2.59 $1,300.09 $1,297.18 0
02:23 PM $1,300.06 Down $ -1.75 $1,301.86 $1,300.06 0
02:22 PM $1,301.81 Up $1.61 $1,301.81 $1,299.33 0
02:21 PM $1,300.20 Up $5.56 $1,300.20 $1,294.67 0
02:20 PM $1,294.64 Down $ -1.39 $1,296.01 $1,293.58 0
02:19 PM $1,296.03 Up $0.72 $1,296.80 $1,294.51 0
02:18 PM $1,295.31 Up $2.03 $1,295.72 $1,291.95 0
02:17 PM $1,293.28 Down $ -0.64 $1,294.12 $1,292.33 0
02:16 PM $1,293.92 Up $1.05 $1,293.93 $1,292.52 0
02:15 PM $1,292.87 Down $ -0.80 $1,294.14 $1,292.87 0
02:14 PM $1,293.67 Down $ -0.06 $1,295.46 $1,293.53 0
02:13 PM $1,293.73 Up $1.32 $1,294.52 $1,291.84 0
02:12 PM $1,292.41 Down $ -1.22 $1,293.66 $1,291.92 0
02:11 PM $1,293.63 Up $1.72 $1,294.28 $1,292.00 0
02:10 PM $1,291.91 Up $2.21 $1,292.13 $1,289.56 0
02:09 PM $1,289.70 Down $ -0.31 $1,290.00 $1,288.44 0
02:08 PM $1,290.01 Up $0.04 $1,290.35 $1,289.14 0
02:07 PM $1,289.97 Down $ -1.01 $1,291.21 $1,289.95 0
02:06 PM $1,290.98 Up $0.72 $1,292.03 $1,290.32 0
02:05 PM $1,290.26 Up $0.03 $1,290.91 $1,289.98 0
02:04 PM $1,290.23 Down $ -1.80 $1,292.33 $1,290.23 0
02:03 PM $1,292.03 Down $ -2.79 $1,294.91 $1,291.49 0
02:02 PM $1,294.82 Up $1.58 $1,294.82 $1,292.50 0
02:01 PM $1,293.24 Down $ -0.74 $1,294.61 $1,292.47 0
02:00 PM $1,293.98 Down $ -4.19 $1,298.19 $1,293.98 0
01:59 PM $1,298.17 Down $ -0.02 $1,298.85 $1,297.27 0
01:58 PM $1,298.19 Up $3.07 $1,298.63 $1,294.70 0
01:57 PM $1,295.12 Up $0.92 $1,296.04 $1,294.30 0
01:56 PM $1,294.20 Up $0.33 $1,294.68 $1,293.51 0
01:55 PM $1,293.87 Down $ -1.33 $1,295.32 $1,293.75 0
01:54 PM $1,295.20 Up $0.73 $1,295.37 $1,293.59 0
01:53 PM $1,294.47 Down $ -0.93 $1,296.23 $1,293.49 0
01:52 PM $1,295.40 Down $ -1.23 $1,297.02 $1,295.07 0
01:51 PM $1,296.63 Up $1.91 $1,297.13 $1,293.93 0
01:50 PM $1,294.72 Down $ -2.81 $1,297.74 $1,294.45 0
01:49 PM $1,297.53 Up $2.64 $1,298.02 $1,294.77 0
01:48 PM $1,294.89 Up $2.76 $1,294.89 $1,292.12 0
01:47 PM $1,292.13 Down $ -1.85 $1,293.92 $1,292.13 0
01:46 PM $1,293.98 Up $0.53 $1,295.32 $1,292.84 0
01:45 PM $1,293.45 Down $ -2.23 $1,295.70 $1,292.08 0
01:44 PM $1,295.68 Down $ -1.75 $1,297.65 $1,295.68 0
01:43 PM $1,297.43 Down $ -0.90 $1,299.77 $1,297.41 0
01:42 PM $1,298.33 Up $1.52 $1,298.54 $1,296.65 0
01:41 PM $1,296.81 Down $ -0.57 $1,298.54 $1,295.74 0
01:40 PM $1,297.38 Down $ -4.23 $1,301.68 $1,297.35 0
01:39 PM $1,301.61 Down $ -0.29 $1,303.65 $1,301.61 0
01:38 PM $1,301.90 Down $ -0.13 $1,302.56 $1,300.12 0
01:37 PM $1,302.03 Up $1.55 $1,302.06 $1,299.75 0
01:36 PM $1,300.48 Down $ -1.42 $1,302.86 $1,300.48 0
01:35 PM $1,301.90 Down $ -0.39 $1,302.66 $1,300.40 0
01:34 PM $1,302.29 Down $ -1.52 $1,305.13 $1,302.19 0
01:33 PM $1,303.81 Down $ -2.47 $1,306.16 $1,303.50 0
01:32 PM $1,306.28 Down $ -1.35 $1,307.61 $1,305.87 0
01:31 PM $1,307.63 Up $1.11 $1,307.79 $1,305.00 0
01:30 PM $1,306.52 Down $ -4.27 $1,310.80 $1,305.94 0
01:29 PM $1,310.79 Down $ -3.42 $1,314.32 $1,310.77 0
01:28 PM $1,314.21 Down $ -0.61 $1,316.28 $1,314.18 0
01:27 PM $1,314.82 Up $0.40 $1,315.58 $1,313.52 0
01:26 PM $1,314.42 Down $ -0.42 $1,315.28 $1,314.08 0
01:25 PM $1,314.84 Up $1.75 $1,314.84 $1,313.12 0
01:24 PM $1,313.09 Up $0.60 $1,313.91 $1,311.86 0
01:23 PM $1,312.49 Up $0.60 $1,313.60 $1,312.00 0
01:22 PM $1,311.89 Down $ -0.97 $1,313.35 $1,311.83 0
01:21 PM $1,312.86 Down $ -2.14 $1,315.68 $1,312.70 0
01:20 PM $1,315.00 Up $0.37 $1,315.35 $1,313.69 0
01:19 PM $1,314.63 Down $ -2.21 $1,317.84 $1,314.63 0
01:18 PM $1,316.84 Up $2.54 $1,316.84 $1,314.51 0
01:17 PM $1,314.30 Up $1.83 $1,314.30 $1,311.87 0
01:16 PM $1,312.47 Up $1.21 $1,312.49 $1,311.24 0
01:15 PM $1,311.26 Up $1.11 $1,312.84 $1,309.17 0
01:14 PM $1,310.15 Down $ -1.96 $1,312.26 $1,310.15 0
01:13 PM $1,312.11 Down $ -3.72 $1,315.93 $1,312.11 0
01:12 PM $1,315.83 Down $ -0.54 $1,316.42 $1,315.33 0
01:11 PM $1,316.37 Down $ -0.10 $1,316.86 $1,315.67 0
01:10 PM $1,316.47 Down $ -2.43 $1,318.95 $1,316.11 0
01:09 PM $1,318.90 Down $ -1.01 $1,320.82 $1,318.51 0
01:08 PM $1,319.91 Up $1.44 $1,319.91 $1,317.94 0
01:07 PM $1,318.47 Up $0.98 $1,318.47 $1,316.68 0
01:06 PM $1,317.49 Up $1.44 $1,317.49 $1,315.27 0
01:05 PM $1,316.05 Up $1.90 $1,316.44 $1,314.14 0
01:04 PM $1,314.15 Down $ -2.11 $1,317.16 $1,314.12 0
01:03 PM $1,316.26 Up $0.09 $1,317.49 $1,315.02 0
01:02 PM $1,316.17 Down $ -4.35 $1,320.54 $1,316.17 0
01:01 PM $1,320.52 Up $0.64 $1,320.87 $1,319.83 0
01:00 PM $1,319.88 Up $1.75 $1,319.91 $1,316.95 0
12:59 PM $1,318.13 Up $1.21 $1,318.13 $1,316.54 0
12:58 PM $1,316.92 Up $1.55 $1,318.81 $1,315.45 0
12:57 PM $1,315.37 Down $ -1.37 $1,318.28 $1,315.37 0
12:56 PM $1,316.74 Up $1.47 $1,316.92 $1,314.71 0
12:55 PM $1,315.27 Up $1.14 $1,315.27 $1,312.66 0
12:54 PM $1,314.13 Up $2.19 $1,314.13 $1,311.05 0
12:53 PM $1,311.94 Down $ -0.47 $1,314.33 $1,311.66 0
12:52 PM $1,312.41 Up $0.64 $1,313.85 $1,311.96 0
12:51 PM $1,311.77 Up $3.22 $1,311.77 $1,308.50 0
12:50 PM $1,308.55 Down $ -0.34 $1,309.49 $1,308.09 0
12:49 PM $1,308.89 Up $0.83 $1,309.34 $1,305.88 0
12:48 PM $1,308.06 Down $ -1.07 $1,309.52 $1,306.85 0
12:47 PM $1,309.13 Up $0.06 $1,310.25 $1,308.62 0
12:46 PM $1,309.07 Up $1.36 $1,309.99 $1,307.51 0
12:45 PM $1,307.71 Down $ -4.70 $1,312.80 $1,307.65 0
12:44 PM $1,312.41 Down $ -0.51 $1,313.73 $1,311.14 0
12:43 PM $1,312.92 Down $ -2.52 $1,316.37 $1,312.80 0
12:42 PM $1,315.44 Down $ -0.85 $1,317.52 $1,315.24 0
12:41 PM $1,316.29 Up $1.22 $1,317.21 $1,314.43 0
12:40 PM $1,315.07 Up $1.73 $1,315.07 $1,313.02 0
12:39 PM $1,313.34 Down $ -1.75 $1,315.93 $1,312.96 0
12:38 PM $1,315.09 Down $ -0.97 $1,318.26 $1,314.24 0
12:37 PM $1,316.06 Up $4.75 $1,316.16 $1,310.60 0
12:36 PM $1,311.31 Down $ -1.00 $1,313.63 $1,310.59 0
12:35 PM $1,312.31 Down $ -1.42 $1,314.55 $1,311.53 0
12:34 PM $1,313.73 Up $0.67 $1,314.39 $1,311.83 0
12:33 PM $1,313.06 Down $ -1.43 $1,315.49 $1,313.06 0
12:32 PM $1,314.49 Up $2.63 $1,314.87 $1,310.97 0
12:31 PM $1,311.86 Down $ -1.81 $1,314.15 $1,311.17 0
12:30 PM $1,313.67 Up $3.08 $1,314.27 $1,310.66 0
12:29 PM $1,310.59 Up $1.46 $1,310.80 $1,308.69 0
12:28 PM $1,309.13 Up $1.49 $1,309.91 $1,307.30 0
12:27 PM $1,307.64 Up $0.49 $1,308.05 $1,307.10 0
12:26 PM $1,307.15 Up $1.72 $1,307.57 $1,306.00 0
12:25 PM $1,305.43 Up $0.85 $1,305.44 $1,303.11 0
12:24 PM $1,304.58 Down $ -2.08 $1,307.21 $1,304.58 0
12:23 PM $1,306.66 Down $ -0.15 $1,307.08 $1,306.27 0
12:22 PM $1,306.81 Down $ -1.06 $1,308.14 $1,305.68 0
12:21 PM $1,307.87 Up $1.68 $1,307.96 $1,306.14 0
12:20 PM $1,306.19 Up $1.49 $1,308.67 $1,304.83 0
12:19 PM $1,304.70 Up $2.64 $1,304.85 $1,301.92 0
12:18 PM $1,302.06 Up $1.07 $1,302.61 $1,300.93 0
12:17 PM $1,300.99 Up $1.05 $1,301.79 $1,299.88 0
12:16 PM $1,299.94 Down $ -1.86 $1,301.87 $1,299.76 0
12:15 PM $1,301.80 Down $ -1.45 $1,303.32 $1,300.14 0
12:14 PM $1,303.25 Down $ -1.29 $1,304.44 $1,302.85 0
12:13 PM $1,304.54 Up $1.19 $1,304.64 $1,303.43 0
12:12 PM $1,303.35 Down $ -1.83 $1,305.44 $1,303.16 0
12:11 PM $1,305.18 Up $1.42 $1,305.59 $1,303.71 0
12:10 PM $1,303.76 Up $0.20 $1,304.56 $1,302.78 0
12:09 PM $1,303.56 Up $0.67 $1,304.15 $1,302.02 0
12:08 PM $1,302.89 Down $ -2.55 $1,305.45 $1,302.76 0
12:07 PM $1,305.44 Down $ -0.29 $1,306.36 $1,304.79 0
12:06 PM $1,305.73 Up $0.86 $1,306.84 $1,303.43 0
12:05 PM $1,304.87 Up $3.03 $1,305.62 $1,301.78 0
12:04 PM $1,301.84 Up $1.26 $1,303.26 $1,300.53 0
12:03 PM $1,300.58 Up $1.39 $1,301.63 $1,297.62 0
12:02 PM $1,299.19 Down $ -3.25 $1,302.33 $1,299.05 0
12:01 PM $1,302.44 Down $ -1.25 $1,303.70 $1,301.18 0
12:00 PM $1,303.69 Down $ -1.73 $1,305.78 $1,303.47 0
11:59 AM $1,305.42 Up $0.68 $1,306.62 $1,303.17 0
11:58 AM $1,304.74 Down $ -0.24 $1,306.14 $1,304.41 0
11:57 AM $1,304.98 Up $2.98 $1,305.79 $1,301.95 0
11:56 AM $1,302.00 Down $ -3.03 $1,305.56 $1,300.38 0
11:55 AM $1,305.03 Up $0.45 $1,307.64 $1,303.93 0
11:54 AM $1,304.58 Up $0.82 $1,305.70 $1,303.96 0
11:53 AM $1,303.76 Down $ -1.46 $1,305.85 $1,303.71 0
11:52 AM $1,305.22 Down $ -3.18 $1,308.36 $1,305.17 0
11:51 AM $1,308.40 Down $ -5.30 $1,313.69 $1,308.40 0
11:50 AM $1,313.70 Up $1.81 $1,314.67 $1,311.91 0
11:49 AM $1,311.89 Down $ -0.01 $1,313.48 $1,311.27 0
11:48 AM $1,311.90 Down $ -1.89 $1,313.40 $1,309.67 0
11:47 AM $1,313.79 Down $ -1.37 $1,315.03 $1,312.32 0
11:46 AM $1,315.16 Down $ -3.43 $1,318.72 $1,315.16 0
11:45 AM $1,318.59 Down $ -3.88 $1,322.32 $1,318.36 0
11:44 AM $1,322.47 Down $ -3.75 $1,326.48 $1,322.47 0
11:43 AM $1,326.22 Up $4.68 $1,326.91 $1,321.47 0
11:42 AM $1,321.54 Up $3.03 $1,321.54 $1,317.11 0
11:41 AM $1,318.51 Up $2.49 $1,318.51 $1,315.67 0
11:40 AM $1,316.02 Up $1.94 $1,316.02 $1,313.37 0
11:39 AM $1,314.08 Up $2.11 $1,314.39 $1,312.02 0
11:38 AM $1,311.97 Up $0.91 $1,311.97 $1,309.89 0
11:37 AM $1,311.06 Up $3.09 $1,311.17 $1,308.07 0
11:36 AM $1,307.97 Up $2.22 $1,308.06 $1,305.71 0
11:35 AM $1,305.75 Down $ -1.17 $1,308.00 $1,305.34 0
11:34 AM $1,306.92 Up $0.59 $1,308.50 $1,306.38 0
11:33 AM $1,306.33 Down $ -1.49 $1,308.40 $1,306.33 0
11:32 AM $1,307.82 Up $1.43 $1,309.23 $1,306.54 0
11:31 AM $1,306.39 Up $2.24 $1,306.39 $1,304.18 0
11:30 AM $1,304.15 Up $0.16 $1,304.30 $1,303.03 0
11:29 AM $1,303.99 Up $2.79 $1,303.99 $1,301.40 0
11:28 AM $1,301.20 Up $0.23 $1,301.60 $1,300.85 0
11:27 AM $1,300.97 Up $0.56 $1,301.02 $1,299.86 0
11:26 AM $1,300.41 Up $1.45 $1,300.43 $1,297.52 0
11:25 AM $1,298.96 Down $ -2.73 $1,302.01 $1,298.96 0
11:24 AM $1,301.69 Up $1.51 $1,301.99 $1,300.10 0
11:23 AM $1,300.18 Up $1.52 $1,300.27 $1,297.35 0
11:22 AM $1,298.66 Down $ -3.08 $1,302.08 $1,298.11 0
11:21 AM $1,301.74 Up $1.02 $1,301.90 $1,300.60 0
11:20 AM $1,300.72 Up $0.68 $1,301.73 $1,299.59 0
11:19 AM $1,300.04 Up $2.48 $1,300.11 $1,297.00 0
11:18 AM $1,297.56 Up $1.18 $1,297.66 $1,295.23 0
11:17 AM $1,296.38 Down $ -1.17 $1,298.06 $1,295.54 0
11:16 AM $1,297.55 Up $1.33 $1,297.55 $1,295.28 0
11:15 AM $1,296.22 Up $2.65 $1,296.22 $1,292.78 0
11:14 AM $1,293.57 Up $1.73 $1,293.57 $1,290.00 0
11:13 AM $1,291.84 Down $ -0.78 $1,293.06 $1,289.86 0
11:12 AM $1,292.62 Up $1.03 $1,295.00 $1,291.28 0
11:11 AM $1,291.59 Up $1.01 $1,291.68 $1,290.14 0
11:10 AM $1,290.58 Up $2.70 $1,290.92 $1,287.95 0
11:09 AM $1,287.88 Up $0.27 $1,287.93 $1,286.53 0
11:08 AM $1,287.61 Down $ -1.25 $1,289.11 $1,287.42 0
11:07 AM $1,288.86 Up $0.35 $1,290.06 $1,288.34 0
11:06 AM $1,288.51 Down $ -2.29 $1,290.98 $1,288.51 0
11:05 AM $1,290.80 Down $ -2.60 $1,293.21 $1,290.31 0
11:04 AM $1,293.40 Up $0.46 $1,295.31 $1,292.96 0
11:03 AM $1,292.94 Up $1.02 $1,295.04 $1,291.93 0
11:02 AM $1,291.92 Down $ -0.42 $1,293.07 $1,290.35 0
11:01 AM $1,292.34 Down $ -4.24 $1,297.50 $1,292.34 0
11:00 AM $1,296.58 Down $ -1.50 $1,298.92 $1,296.40 0
10:59 AM $1,298.08 Up $2.01 $1,299.21 $1,296.33 0
10:58 AM $1,296.07 Down $ -0.47 $1,296.30 $1,294.34 0
10:57 AM $1,296.54 Up $2.75 $1,297.12 $1,293.93 0
10:56 AM $1,293.79 Down $ -1.71 $1,297.15 $1,293.79 0
10:55 AM $1,295.50 Down $ -3.53 $1,299.27 $1,295.36 0
10:54 AM $1,299.03 Up $2.75 $1,299.13 $1,296.23 0
10:53 AM $1,296.28 Up $2.98 $1,296.40 $1,292.29 0
10:52 AM $1,293.30 Up $1.98 $1,293.30 $1,291.40 0
10:51 AM $1,291.32 Up $3.62 $1,291.32 $1,287.66 0
10:50 AM $1,287.70 Up $1.55 $1,288.07 $1,285.38 0
10:49 AM $1,286.15 Up $0.86 $1,286.90 $1,285.04 0
10:48 AM $1,285.29 Down $ -3.97 $1,289.32 $1,284.34 0
10:47 AM $1,289.26 Up $3.56 $1,289.26 $1,285.13 0
10:46 AM $1,285.70 Down $ -0.09 $1,285.93 $1,284.07 0
10:45 AM $1,285.79 Up $1.29 $1,286.66 $1,284.63 0
10:44 AM $1,284.50 Down $ -1.24 $1,286.68 $1,284.08 0
10:43 AM $1,285.74 Up $0.69 $1,285.74 $1,283.47 0
10:42 AM $1,285.05 Down $ -0.90 $1,286.45 $1,285.03 0
10:41 AM $1,285.95 Down $ -0.38 $1,288.02 $1,285.95 0
10:40 AM $1,286.33 Down $ -0.05 $1,288.08 $1,286.33 0
10:39 AM $1,286.38 Down $ -0.09 $1,287.26 $1,284.33 0
10:38 AM $1,286.47 Down $ -3.54 $1,290.15 $1,286.47 0
10:37 AM $1,290.01 Up $1.93 $1,290.22 $1,287.04 0
10:36 AM $1,288.08 Up $0.04 $1,288.10 $1,285.72 0
10:35 AM $1,288.04 Down $ -0.54 $1,291.62 $1,288.04 0
10:34 AM $1,288.58 Up $1.59 $1,288.90 $1,285.52 0
10:33 AM $1,286.99 Up $2.32 $1,288.44 $1,283.67 0
10:32 AM $1,284.67 Up $2.13 $1,284.67 $1,281.54 0
10:31 AM $1,282.54 Down $ -0.95 $1,284.02 $1,282.37 0
10:30 AM $1,283.49 Up $2.42 $1,284.29 $1,280.54 0
10:29 AM $1,281.07 Down $ -7.30 $1,288.06 $1,280.83 0
10:28 AM $1,288.37 Up $1.31 $1,290.15 $1,286.20 0
10:27 AM $1,287.06 Down $ -1.51 $1,290.27 $1,286.64 0
10:26 AM $1,288.57 Down $ -3.98 $1,292.66 $1,288.54 0
10:25 AM $1,292.55 Up $4.57 $1,292.55 $1,288.02 0
10:24 AM $1,287.98 Down $ -0.36 $1,289.04 $1,287.28 0
10:23 AM $1,288.34 Up $0.02 $1,289.12 $1,286.48 0
10:22 AM $1,288.32 Down $ -3.65 $1,291.59 $1,286.93 0
10:21 AM $1,291.97 Down $ -0.17 $1,293.12 $1,291.70 0
10:20 AM $1,292.14 Up $1.04 $1,292.35 $1,291.01 0
10:19 AM $1,291.10 Down $ -1.91 $1,293.42 $1,290.10 0
10:18 AM $1,293.01 Down $ -1.02 $1,293.91 $1,291.45 0
10:17 AM $1,294.03 Up $4.10 $1,294.25 $1,289.44 0
10:16 AM $1,289.93 Up $1.59 $1,291.48 $1,287.40 0
10:15 AM $1,288.34 Up $5.80 $1,288.60 $1,281.05 0
10:14 AM $1,282.54 Up $0.32 $1,282.55 $1,279.73 0
10:13 AM $1,282.22 Up $0.07 $1,283.99 $1,280.96 0
10:12 AM $1,282.15 Down $ -0.43 $1,282.98 $1,280.96 0
10:11 AM $1,282.58 Down $ -1.06 $1,283.79 $1,282.04 0
10:10 AM $1,283.64 Down $ -0.75 $1,286.09 $1,282.38 0
10:09 AM $1,284.39 Up $2.18 $1,285.15 $1,282.28 0
10:08 AM $1,282.21 Down $ -1.37 $1,283.99 $1,280.41 0
10:07 AM $1,283.58 Up $1.27 $1,284.45 $1,280.75 0
10:06 AM $1,282.31 Down $ -4.23 $1,287.62 $1,282.10 0
10:05 AM $1,286.54 Up $9.61 $1,286.54 $1,276.77 0
10:04 AM $1,276.93 Down $ -2.26 $1,279.86 $1,276.89 0
10:03 AM $1,279.19 Down $ -0.25 $1,280.28 $1,277.82 0
10:02 AM $1,279.44 Down $ -5.37 $1,284.09 $1,279.33 0
10:01 AM $1,284.81 Down $ -0.45 $1,285.47 $1,283.24 0
10:00 AM $1,285.26 Down $ -0.31 $1,285.51 $1,283.91 0
09:59 AM $1,285.57 Down $ -0.05 $1,287.16 $1,284.56 0
09:58 AM $1,285.62 Up $4.35 $1,285.64 $1,281.30 0
09:57 AM $1,281.27 Down $ -3.69 $1,288.25 $1,281.27 0
09:56 AM $1,284.96 Down $ -1.19 $1,288.36 $1,284.82 0
09:55 AM $1,286.15 Down $ -3.96 $1,289.87 $1,284.75 0
09:54 AM $1,290.11 Down $ -2.06 $1,292.44 $1,288.32 0
09:53 AM $1,292.17 Down $ -1.47 $1,293.50 $1,290.25 0
09:52 AM $1,293.64 Down $ -1.23 $1,296.49 $1,293.64 0
09:51 AM $1,294.87 Up $1.46 $1,296.53 $1,293.20 0
09:50 AM $1,293.41 Down $ -2.33 $1,297.84 $1,292.77 0
09:49 AM $1,295.74 Down $ -1.51 $1,300.15 $1,295.50 0
09:48 AM $1,297.25 Down $ -2.72 $1,300.89 $1,297.25 0
09:47 AM $1,299.97 Down $ -0.47 $1,300.09 $1,295.40 0
09:46 AM $1,300.44 Up $6.19 $1,300.44 $1,293.00 0
09:45 AM $1,294.25 Down $ -3.42 $1,297.16 $1,293.33 0
09:44 AM $1,297.67 Down $ -7.22 $1,304.91 $1,297.67 0
09:43 AM $1,304.89 Down $ -1.44 $1,307.50 $1,303.96 0
09:42 AM $1,306.33 Up $1.48 $1,308.80 $1,304.27 0
09:41 AM $1,304.85 Up $2.15 $1,305.53 $1,302.93 0
09:40 AM $1,302.70 Down $ -3.10 $1,306.10 $1,301.52 0
09:39 AM $1,305.80 Up $0.15 $1,307.83 $1,305.19 0
09:38 AM $1,305.65 Up $0.19 $1,305.65 $1,302.47 0
09:37 AM $1,305.46 Down $ -2.41 $1,306.86 $1,304.32 0
09:36 AM $1,307.87 Up $3.67 $1,309.42 $1,304.89 0
09:35 AM $1,304.20 Up $1.03 $1,304.20 $1,302.61 0
09:34 AM $1,303.17 Up $6.20 $1,304.35 $1,296.72 0
09:33 AM $1,296.97 Down $ -3.99 $1,302.43 $1,296.64 0
09:32 AM $1,300.96 Up $3.61 $1,301.12 $1,297.11 0
09:31 AM $1,297.35 Up $3.06 $1,297.57 $1,292.02 0
09:30 AM $1,294.29 Down $ -37.29 $1,301.39 $1,286.23 0
Previous close $1,331.58

One month history

Date Closing Opening High Low Volume
28/02/2020 $1,324.43 $1,318.19 $1,325.89 $1,288.44 0
27/02/2020 $1,331.58 $1,376.74 $1,382.83 $1,330.83 0
26/02/2020 $1,395.45 $1,406.94 $1,408.78 $1,390.60 0
25/02/2020 $1,398.12 $1,417.79 $1,420.72 $1,393.39 0
24/02/2020 $1,440.32 $1,441.37 $1,453.97 $1,436.11 0
21/02/2020 $1,493.89 $1,496.49 $1,497.80 $1,489.15 0
20/02/2020 $1,511.27 $1,505.22 $1,512.18 $1,504.13 0
19/02/2020 $1,518.94 $1,521.10 $1,522.26 $1,518.30 0
18/02/2020 $1,511.12 $1,508.59 $1,513.79 $1,508.00 0
14/02/2020 $1,515.53 $1,511.64 $1,515.53 $1,509.23 0
13/02/2020 $1,513.23 $1,514.69 $1,518.94 $1,512.64 0
12/02/2020 $1,517.81 $1,516.17 $1,518.82 $1,513.85 0
11/02/2020 $1,508.33 $1,514.21 $1,515.35 $1,505.82 0
10/02/2020 $1,510.36 $1,502.06 $1,510.47 $1,501.96 0
07/02/2020 $1,498.07 $1,502.89 $1,502.89 $1,494.94 0
06/02/2020 $1,504.14 $1,504.34 $1,504.79 $1,501.54 0
05/02/2020 $1,496.14 $1,491.81 $1,497.67 $1,490.11 0
04/02/2020 $1,479.79 $1,481.69 $1,483.30 $1,478.87 0
03/02/2020 $1,457.54 $1,460.00 $1,460.82 $1,455.93 0
31/01/2020 $1,446.71 $1,451.53 $1,453.43 $1,441.66 0
30/01/2020 $1,471.24 $1,456.20 $1,472.26 $1,455.23 0
29/01/2020 $1,466.70 $1,472.19 $1,475.58 $1,466.57 0
28/01/2020 $1,465.56 $1,467.00 $1,469.76 $1,464.68 0
27/01/2020 $1,451.20 $1,456.52 $1,457.98 $1,450.53 0
24/01/2020 $1,474.44 $1,479.91 $1,479.93 $1,468.64 0
23/01/2020 $1,487.22 $1,481.60 $1,488.04 $1,481.18 0
22/01/2020 $1,486.70 $1,490.20 $1,491.33 $1,486.13 0
21/01/2020 $1,485.68 $1,489.18 $1,489.76 $1,483.71 0
17/01/2020 $1,489.62 $1,486.16 $1,489.81 $1,485.52 0
16/01/2020 $1,483.51 $1,478.96 $1,483.68 $1,478.53 0
Graphs are not available, please refer to the detailed table