S&P 500 Index

6,296.79 Down -0.57 (-0.01 %)

Delayed : 2025/07/18 16:46:07

  • Previous close $6,297.36
  • Opening $6,312.95
  • Today High $6,315.61
  • Today Low $6,285.27
  • Price Bid $6,264.70
  • Price Ask $6,264.70
  • 52 Weeks High $6,315.61
  • 52 Weeks Low $4,835.16
  • Size Bid N/A
  • Size Ask N/A
  • Volume N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $6,296.79 Up $0.44 $6,296.79 $6,296.56 0
03:59 PM $6,296.35 Up $1.20 $6,296.94 $6,295.09 0
03:58 PM $6,295.15 Down $ -0.89 $6,296.27 $6,294.79 0
03:57 PM $6,296.04 Down $ -1.42 $6,297.48 $6,295.17 0
03:56 PM $6,297.46 Up $0.66 $6,298.16 $6,296.94 0
03:55 PM $6,296.80 Up $0.37 $6,297.06 $6,295.27 0
03:54 PM $6,296.43 Up $0.99 $6,296.44 $6,295.14 0
03:53 PM $6,295.44 Up $0.44 $6,295.87 $6,294.86 0
03:52 PM $6,295.00 Up $0.47 $6,295.21 $6,294.09 0
03:51 PM $6,294.53 Up $0.26 $6,295.30 $6,293.90 0
03:50 PM $6,294.27 Up $0.66 $6,294.92 $6,293.23 0
03:49 PM $6,293.61 Up $1.45 $6,293.74 $6,292.17 0
03:48 PM $6,292.16 Up $0.38 $6,292.53 $6,291.74 0
03:47 PM $6,291.78 Up $0.44 $6,291.78 $6,290.93 0
03:46 PM $6,291.34 Up $0.19 $6,291.45 $6,290.57 0
03:45 PM $6,291.15 Down $ -0.58 $6,291.76 $6,291.10 0
03:44 PM $6,291.73 Up $0.45 $6,291.73 $6,290.93 0
03:43 PM $6,291.28 Down $ -1.04 $6,292.47 $6,291.28 0
03:42 PM $6,292.32 Up $0.66 $6,292.35 $6,291.57 0
03:41 PM $6,291.66 Down $ -0.19 $6,292.00 $6,291.58 0
03:40 PM $6,291.85 Up $0.07 $6,292.19 $6,291.25 0
03:39 PM $6,291.78 Down $ -0.82 $6,292.86 $6,291.78 0
03:38 PM $6,292.60 Up $0.69 $6,292.60 $6,291.96 0
03:37 PM $6,291.91 Up $0.02 $6,292.13 $6,291.34 0
03:36 PM $6,291.89 Up $0.60 $6,291.89 $6,291.08 0
03:35 PM $6,291.29 Down $ -0.10 $6,292.21 $6,291.25 0
03:34 PM $6,291.39 Down $ -0.61 $6,291.97 $6,291.33 0
03:33 PM $6,292.00 Down $ -0.18 $6,292.32 $6,291.88 0
03:32 PM $6,292.18 Down $ -0.73 $6,292.79 $6,292.06 0
03:31 PM $6,292.91 Down $ -1.22 $6,293.98 $6,292.82 0
03:30 PM $6,294.13 Down $ -0.05 $6,294.71 $6,294.09 0
03:29 PM $6,294.18 Down $ -0.20 $6,294.78 $6,294.08 0
03:28 PM $6,294.38 Up $0.84 $6,294.45 $6,293.57 0
03:27 PM $6,293.54 Down $ -0.41 $6,294.08 $6,293.49 0
03:26 PM $6,293.95 Down $ -0.15 $6,294.49 $6,293.94 0
03:25 PM $6,294.10 Down $ -1.20 $6,295.24 $6,293.57 0
03:24 PM $6,295.30 Down $ -0.68 $6,296.41 $6,295.30 0
03:23 PM $6,295.98 Up $0.21 $6,296.40 $6,295.76 0
03:22 PM $6,295.77 Up $0.44 $6,295.80 $6,295.28 0
03:21 PM $6,295.33 Down $ -0.73 $6,296.22 $6,295.05 0
03:20 PM $6,296.06 Up $0.59 $6,296.06 $6,295.38 0
03:19 PM $6,295.47 Up $1.12 $6,295.53 $6,294.30 0
03:18 PM $6,294.35 Up $0.53 $6,294.45 $6,293.69 0
03:17 PM $6,293.82 Down $ -0.35 $6,294.25 $6,293.56 0
03:16 PM $6,294.17 Up $0.87 $6,294.21 $6,293.32 0
03:15 PM $6,293.30 Up $1.13 $6,293.38 $6,292.08 0
03:14 PM $6,292.17 Up $0.30 $6,292.21 $6,291.53 0
03:13 PM $6,291.87 Up $0.15 $6,291.96 $6,291.40 0
03:12 PM $6,291.72 Up $0.55 $6,291.74 $6,290.98 0
03:11 PM $6,291.17 Down $ -0.15 $6,291.78 $6,290.85 0
03:10 PM $6,291.32 Down $ -0.86 $6,292.19 $6,291.14 0
03:09 PM $6,292.18 Up $0.44 $6,292.42 $6,291.61 0
03:08 PM $6,291.74 Up $0.18 $6,292.14 $6,291.35 0
03:07 PM $6,291.56 Down $ -0.15 $6,291.76 $6,291.15 0
03:06 PM $6,291.71 Down $ -0.49 $6,292.27 $6,291.48 0
03:05 PM $6,292.20 Up $0.72 $6,292.20 $6,291.48 0
03:04 PM $6,291.48 Down $ -0.36 $6,292.07 $6,291.41 0
03:03 PM $6,291.84 Down $ -0.38 $6,292.25 $6,291.67 0
03:02 PM $6,292.22 Down $ -1.61 $6,293.73 $6,292.21 0
03:01 PM $6,293.83 Up $0.82 $6,293.99 $6,293.09 0
03:00 PM $6,293.01 Up $0.76 $6,293.01 $6,292.46 0
02:59 PM $6,292.25 Up $0.08 $6,292.44 $6,291.82 0
02:58 PM $6,292.17 Up $0.47 $6,292.19 $6,291.56 0
02:57 PM $6,291.70 Up $0.27 $6,292.09 $6,291.16 0
02:56 PM $6,291.43 Down $ -0.84 $6,292.55 $6,291.43 0
02:55 PM $6,292.27 Down $ -0.77 $6,293.11 $6,292.10 0
02:54 PM $6,293.04 Up $0.26 $6,293.34 $6,292.73 0
02:53 PM $6,292.78 Down $ -0.45 $6,293.38 $6,292.74 0
02:52 PM $6,293.23 Up $0.02 $6,293.53 $6,293.12 0
02:51 PM $6,293.21 Down $ -0.20 $6,293.27 $6,292.91 0
02:50 PM $6,293.41 Down $ -0.63 $6,294.16 $6,293.36 0
02:49 PM $6,294.04 Down $ -0.05 $6,294.11 $6,293.79 0
02:48 PM $6,294.09 Up $1.19 $6,294.10 $6,292.88 0
02:47 PM $6,292.90 Down $ -0.03 $6,293.08 $6,292.46 0
02:46 PM $6,292.93 Down $ -0.63 $6,293.86 $6,292.93 0
02:45 PM $6,293.56 Down $ -0.19 $6,294.17 $6,293.55 0
02:44 PM $6,293.75 Down $ -0.55 $6,294.29 $6,293.23 0
02:43 PM $6,294.30 Up $0.57 $6,294.32 $6,293.78 0
02:42 PM $6,293.73 Up $0.14 $6,293.82 $6,293.36 0
02:41 PM $6,293.59 Up $1.40 $6,293.59 $6,291.99 0
02:40 PM $6,292.19 Down $ -0.10 $6,292.36 $6,292.08 0
02:39 PM $6,292.29 Up $0.26 $6,292.74 $6,292.05 0
02:38 PM $6,292.03 Up $0.79 $6,292.06 $6,291.16 0
02:37 PM $6,291.24 Down $ -0.67 $6,291.86 $6,291.10 0
02:36 PM $6,291.91 Up $0.10 $6,292.33 $6,291.76 0
02:35 PM $6,291.81 Up $0.18 $6,291.96 $6,291.30 0
02:34 PM $6,291.63 Up $0.04 $6,291.71 $6,291.27 0
02:33 PM $6,291.59 Up $0.66 $6,291.59 $6,290.82 0
02:32 PM $6,290.93 Down $ -1.79 $6,292.70 $6,290.92 0
02:31 PM $6,292.72 Down $ -0.77 $6,293.93 $6,292.72 0
02:30 PM $6,293.49 Up $1.91 $6,293.49 $6,291.51 0
02:29 PM $6,291.58 Up $0.07 $6,291.59 $6,291.02 0
02:28 PM $6,291.51 Down $ -0.91 $6,292.37 $6,291.25 0
02:27 PM $6,292.42 Up $0.10 $6,292.80 $6,292.24 0
02:26 PM $6,292.32 Down $ -0.96 $6,293.34 $6,292.21 0
02:25 PM $6,293.28 Down $ -0.53 $6,294.01 $6,293.05 0
02:24 PM $6,293.81 Down $ -0.01 $6,294.20 $6,293.67 0
02:23 PM $6,293.82 Up $1.20 $6,293.82 $6,292.60 0
02:22 PM $6,292.62 Down $ -0.06 $6,292.87 $6,292.54 0
02:21 PM $6,292.68 Up $1.02 $6,292.68 $6,291.59 0
02:20 PM $6,291.66 Up $0.92 $6,291.73 $6,290.72 0
02:19 PM $6,290.74 Up $0.28 $6,290.74 $6,290.27 0
02:18 PM $6,290.46 Up $0.37 $6,290.75 $6,289.92 0
02:17 PM $6,290.09 Up $0.15 $6,290.23 $6,289.85 0
02:16 PM $6,289.94 Up $1.37 $6,289.94 $6,287.53 0
02:15 PM $6,288.57 Down $ -1.40 $6,290.09 $6,288.57 0
02:14 PM $6,289.97 Down $ -0.84 $6,290.75 $6,289.97 0
02:13 PM $6,290.81 Up $1.12 $6,290.88 $6,289.40 0
02:12 PM $6,289.69 Down $ -0.94 $6,290.72 $6,289.10 0
02:11 PM $6,290.63 Down $ -0.55 $6,291.36 $6,290.63 0
02:10 PM $6,291.18 Down $ -1.20 $6,292.35 $6,291.15 0
02:09 PM $6,292.38 Up $0.53 $6,292.61 $6,291.59 0
02:08 PM $6,291.85 Down $ -1.34 $6,293.02 $6,291.85 0
02:07 PM $6,293.19 Down $ -1.28 $6,294.47 $6,293.19 0
02:06 PM $6,294.47 Up $0.20 $6,294.56 $6,294.18 0
02:05 PM $6,294.27 Up $0.40 $6,294.37 $6,293.80 0
02:04 PM $6,293.87 Up $0.73 $6,293.87 $6,293.20 0
02:03 PM $6,293.14 Down $ -0.06 $6,293.25 $6,293.00 0
02:02 PM $6,293.20 Up $0.06 $6,293.28 $6,292.33 0
02:01 PM $6,293.14 Up $1.32 $6,293.14 $6,291.75 0
02:00 PM $6,291.82 Up $0.69 $6,291.94 $6,290.92 0
01:59 PM $6,291.13 Up $0.12 $6,291.60 $6,291.03 0
01:58 PM $6,291.01 Up $0.35 $6,291.26 $6,290.65 0
01:57 PM $6,290.66 Up $0.37 $6,290.79 $6,290.20 0
01:56 PM $6,290.29 Up $0.79 $6,290.31 $6,288.98 0
01:55 PM $6,289.50 Down $ -0.62 $6,290.18 $6,289.39 0
01:54 PM $6,290.12 Up $0.17 $6,290.12 $6,289.66 0
01:53 PM $6,289.95 Down $ -0.20 $6,290.40 $6,289.95 0
01:52 PM $6,290.15 Up $1.32 $6,290.38 $6,288.70 0
01:51 PM $6,288.83 Down $ -0.24 $6,289.20 $6,288.50 0
01:50 PM $6,289.07 Down $ -1.86 $6,291.12 $6,289.05 0
01:49 PM $6,290.93 Down $ -0.47 $6,291.51 $6,290.71 0
01:48 PM $6,291.40 Up $1.57 $6,291.43 $6,289.92 0
01:47 PM $6,289.83 Down $ -0.57 $6,290.37 $6,289.45 0
01:46 PM $6,290.40 Down $ -1.81 $6,292.65 $6,290.38 0
01:45 PM $6,292.21 Down $ -0.58 $6,292.66 $6,291.36 0
01:44 PM $6,292.79 Down $ -1.54 $6,294.23 $6,292.74 0
01:43 PM $6,294.33 Down $ -0.46 $6,295.52 $6,294.32 0
01:42 PM $6,294.79 Down $ -0.23 $6,295.14 $6,294.57 0
01:41 PM $6,295.02 Up $0.19 $6,295.19 $6,294.48 0
01:40 PM $6,294.83 Up $0.02 $6,295.59 $6,294.70 0
01:39 PM $6,294.81 Up $0.87 $6,294.85 $6,293.87 0
01:38 PM $6,293.94 Up $0.31 $6,294.14 $6,293.48 0
01:37 PM $6,293.63 Up $0.28 $6,293.90 $6,293.38 0
01:36 PM $6,293.35 Up $0.05 $6,293.39 $6,292.42 0
01:35 PM $6,293.30 Down $ -0.38 $6,293.83 $6,292.62 0
01:34 PM $6,293.68 Up $0.25 $6,293.71 $6,293.33 0
01:33 PM $6,293.43 Up $0.69 $6,293.46 $6,292.77 0
01:32 PM $6,292.74 Down $ -0.16 $6,292.97 $6,292.50 0
01:31 PM $6,292.90 Up $1.95 $6,292.90 $6,290.59 0
01:30 PM $6,290.95 Up $1.02 $6,291.21 $6,289.97 0
01:29 PM $6,289.93 Down $ -0.36 $6,291.05 $6,289.84 0
01:28 PM $6,290.29 Up $0.26 $6,290.37 $6,289.93 0
01:27 PM $6,290.03 Up $0.84 $6,290.03 $6,289.21 0
01:26 PM $6,289.19 Down $ -1.18 $6,290.75 $6,288.48 0
01:25 PM $6,290.37 Up $0.42 $6,291.01 $6,289.74 0
01:24 PM $6,289.95 Down $ -0.25 $6,291.06 $6,289.65 0
01:23 PM $6,290.20 Up $1.63 $6,290.27 $6,288.48 0
01:22 PM $6,288.57 Down $ -0.06 $6,288.86 $6,288.01 0
01:21 PM $6,288.63 Down $ -0.45 $6,289.24 $6,288.63 0
01:20 PM $6,289.08 Down $ -0.17 $6,289.21 $6,288.32 0
01:19 PM $6,289.25 Down $ -0.39 $6,289.78 $6,289.01 0
01:18 PM $6,289.64 Down $ -1.68 $6,291.42 $6,289.61 0
01:17 PM $6,291.32 Up $0.00 $6,291.64 $6,291.22 0
01:16 PM $6,291.32 Up $0.63 $6,291.37 $6,290.32 0
01:15 PM $6,290.69 Down $ -1.69 $6,292.75 $6,290.47 0
01:14 PM $6,292.38 Up $0.71 $6,292.42 $6,291.56 0
01:13 PM $6,291.67 Up $1.90 $6,291.69 $6,289.86 0
01:12 PM $6,289.77 Up $1.90 $6,289.77 $6,288.20 0
01:11 PM $6,287.87 Up $1.54 $6,287.96 $6,285.95 0
01:10 PM $6,286.33 Down $ -2.25 $6,288.58 $6,286.20 0
01:09 PM $6,288.58 Up $0.29 $6,288.60 $6,287.51 0
01:08 PM $6,288.29 Down $ -1.05 $6,289.34 $6,288.05 0
01:07 PM $6,289.34 Up $0.26 $6,289.77 $6,289.01 0
01:06 PM $6,289.08 Up $0.48 $6,289.75 $6,288.48 0
01:05 PM $6,288.60 Up $1.36 $6,288.66 $6,286.80 0
01:04 PM $6,287.24 Up $0.36 $6,287.83 $6,286.63 0
01:03 PM $6,286.88 Up $0.88 $6,286.88 $6,285.60 0
01:02 PM $6,286.00 Up $0.38 $6,286.05 $6,285.27 0
01:01 PM $6,285.62 Down $ -1.96 $6,287.85 $6,285.62 0
01:00 PM $6,287.58 Up $0.37 $6,288.48 $6,287.13 0
12:59 PM $6,287.21 Up $1.00 $6,287.25 $6,286.18 0
12:58 PM $6,286.21 Down $ -1.42 $6,287.66 $6,285.70 0
12:57 PM $6,287.63 Down $ -1.61 $6,288.93 $6,287.50 0
12:56 PM $6,289.24 Down $ -0.38 $6,290.19 $6,289.24 0
12:55 PM $6,289.62 Down $ -1.94 $6,291.61 $6,289.62 0
12:54 PM $6,291.56 Up $0.47 $6,291.84 $6,291.17 0
12:53 PM $6,291.09 Down $ -2.50 $6,293.58 $6,291.09 0
12:52 PM $6,293.59 Down $ -0.20 $6,293.96 $6,293.33 0
12:51 PM $6,293.79 Up $1.46 $6,293.79 $6,292.37 0
12:50 PM $6,292.33 Up $1.18 $6,292.33 $6,290.99 0
12:49 PM $6,291.15 Up $1.43 $6,291.55 $6,289.74 0
12:48 PM $6,289.72 Down $ -1.28 $6,291.00 $6,289.57 0
12:47 PM $6,291.00 Down $ -1.05 $6,292.23 $6,291.00 0
12:46 PM $6,292.05 Down $ -1.20 $6,293.47 $6,291.55 0
12:45 PM $6,293.25 Up $0.99 $6,293.67 $6,292.35 0
12:44 PM $6,292.26 Up $0.03 $6,292.67 $6,292.16 0
12:43 PM $6,292.23 Up $0.23 $6,292.31 $6,291.75 0
12:42 PM $6,292.00 Down $ -0.31 $6,292.80 $6,292.00 0
12:41 PM $6,292.31 Up $0.61 $6,292.45 $6,291.19 0
12:40 PM $6,291.70 Up $2.61 $6,291.70 $6,288.92 0
12:39 PM $6,289.09 Up $0.31 $6,289.12 $6,288.52 0
12:38 PM $6,288.78 Up $2.15 $6,288.79 $6,286.60 0
12:37 PM $6,286.63 Up $0.62 $6,286.83 $6,285.83 0
12:36 PM $6,286.01 Down $ -1.66 $6,287.90 $6,285.86 0
12:35 PM $6,287.67 Up $0.09 $6,287.76 $6,286.98 0
12:34 PM $6,287.58 Up $0.09 $6,287.66 $6,286.79 0
12:33 PM $6,287.49 Down $ -1.86 $6,289.49 $6,287.46 0
12:32 PM $6,289.35 Up $0.53 $6,289.40 $6,287.98 0
12:31 PM $6,288.82 Down $ -0.63 $6,289.91 $6,288.79 0
12:30 PM $6,289.45 Down $ -0.32 $6,290.33 $6,289.39 0
12:29 PM $6,289.77 Up $1.10 $6,290.82 $6,288.89 0
12:28 PM $6,288.67 Down $ -0.13 $6,289.22 $6,288.26 0
12:27 PM $6,288.80 Up $1.01 $6,289.01 $6,287.17 0
12:26 PM $6,287.79 Down $ -3.27 $6,292.24 $6,286.70 0
12:25 PM $6,291.06 Down $ -2.46 $6,293.98 $6,291.06 0
12:24 PM $6,293.52 Down $ -0.46 $6,294.05 $6,293.10 0
12:23 PM $6,293.98 Down $ -0.47 $6,294.49 $6,293.82 0
12:22 PM $6,294.45 Up $0.74 $6,294.62 $6,292.25 0
12:21 PM $6,293.71 Down $ -2.00 $6,295.86 $6,293.41 0
12:20 PM $6,295.71 Down $ -1.04 $6,296.84 $6,295.60 0
12:19 PM $6,296.75 Down $ -0.19 $6,297.05 $6,296.43 0
12:18 PM $6,296.94 Down $ -0.86 $6,297.86 $6,296.73 0
12:17 PM $6,297.80 Up $1.31 $6,297.80 $6,296.15 0
12:16 PM $6,296.49 Up $0.10 $6,297.12 $6,296.28 0
12:15 PM $6,296.39 Down $ -1.09 $6,297.63 $6,296.39 0
12:14 PM $6,297.48 Down $ -0.18 $6,298.06 $6,297.48 0
12:13 PM $6,297.66 Up $0.81 $6,297.97 $6,297.13 0
12:12 PM $6,296.85 Up $0.32 $6,296.91 $6,296.19 0
12:11 PM $6,296.53 Down $ -0.70 $6,297.26 $6,296.38 0
12:10 PM $6,297.23 Down $ -0.01 $6,297.38 $6,296.86 0
12:09 PM $6,297.24 Down $ -0.25 $6,297.99 $6,297.19 0
12:08 PM $6,297.49 Up $0.85 $6,297.49 $6,296.62 0
12:07 PM $6,296.64 Down $ -0.42 $6,297.06 $6,295.30 0
12:06 PM $6,297.06 Down $ -1.51 $6,298.79 $6,296.99 0
12:05 PM $6,298.57 Down $ -0.06 $6,298.99 $6,298.39 0
12:04 PM $6,298.63 Down $ -0.98 $6,299.60 $6,298.63 0
12:03 PM $6,299.61 Down $ -0.94 $6,300.67 $6,299.61 0
12:02 PM $6,300.55 Up $0.34 $6,300.79 $6,300.27 0
12:01 PM $6,300.21 Down $ -0.99 $6,301.52 $6,300.21 0
12:00 PM $6,301.20 Down $ -0.21 $6,301.71 $6,300.78 0
11:59 AM $6,301.41 Up $0.28 $6,301.41 $6,300.78 0
11:58 AM $6,301.13 Up $0.77 $6,301.25 $6,300.13 0
11:57 AM $6,300.36 Up $0.39 $6,300.55 $6,300.00 0
11:56 AM $6,299.97 Down $ -0.41 $6,300.34 $6,299.15 0
11:55 AM $6,300.38 Down $ -1.37 $6,301.73 $6,300.18 0
11:54 AM $6,301.75 Up $0.10 $6,302.03 $6,301.69 0
11:53 AM $6,301.65 Down $ -0.02 $6,301.72 $6,301.28 0
11:52 AM $6,301.67 Up $0.45 $6,301.67 $6,300.88 0
11:51 AM $6,301.22 Up $0.04 $6,301.44 $6,300.77 0
11:50 AM $6,301.18 Up $0.77 $6,301.40 $6,300.23 0
11:49 AM $6,300.41 Down $ -0.06 $6,300.53 $6,300.06 0
11:48 AM $6,300.47 Up $0.80 $6,300.87 $6,299.59 0
11:47 AM $6,299.67 Up $1.36 $6,299.72 $6,298.21 0
11:46 AM $6,298.31 Up $0.51 $6,298.50 $6,297.90 0
11:45 AM $6,297.80 Down $ -0.50 $6,298.60 $6,297.16 0
11:44 AM $6,298.30 Up $0.40 $6,298.97 $6,297.82 0
11:43 AM $6,297.90 Up $0.32 $6,297.92 $6,297.08 0
11:42 AM $6,297.58 Up $0.15 $6,297.73 $6,296.86 0
11:41 AM $6,297.43 Up $0.60 $6,297.67 $6,296.73 0
11:40 AM $6,296.83 Down $ -1.17 $6,298.10 $6,296.38 0
11:39 AM $6,298.00 Down $ -0.83 $6,298.57 $6,297.75 0
11:38 AM $6,298.83 Up $0.16 $6,299.09 $6,298.51 0
11:37 AM $6,298.67 Down $ -0.14 $6,299.04 $6,297.82 0
11:36 AM $6,298.81 Down $ -0.67 $6,299.60 $6,298.77 0
11:35 AM $6,299.48 Up $0.58 $6,299.52 $6,298.54 0
11:34 AM $6,298.90 Down $ -0.96 $6,299.88 $6,298.90 0
11:33 AM $6,299.86 Up $0.73 $6,300.32 $6,299.07 0
11:32 AM $6,299.13 Down $ -0.13 $6,299.61 $6,298.93 0
11:31 AM $6,299.26 Up $1.61 $6,299.26 $6,297.52 0
11:30 AM $6,297.65 Up $1.19 $6,297.65 $6,296.51 0
11:29 AM $6,296.46 Down $ -0.20 $6,296.78 $6,296.28 0
11:28 AM $6,296.66 Up $0.35 $6,296.91 $6,296.13 0
11:27 AM $6,296.31 Up $0.81 $6,296.55 $6,295.28 0
11:26 AM $6,295.50 Up $1.40 $6,295.50 $6,294.04 0
11:25 AM $6,294.10 Up $0.27 $6,295.07 $6,293.78 0
11:24 AM $6,293.83 Up $0.47 $6,293.96 $6,292.83 0
11:23 AM $6,293.36 Down $ -0.56 $6,294.05 $6,293.17 0
11:22 AM $6,293.92 Up $0.53 $6,293.96 $6,292.28 0
11:21 AM $6,293.39 Down $ -2.29 $6,295.62 $6,293.37 0
11:20 AM $6,295.68 Up $1.86 $6,295.74 $6,293.88 0
11:19 AM $6,293.82 Down $ -2.38 $6,296.17 $6,293.78 0
11:18 AM $6,296.20 Down $ -0.28 $6,297.48 $6,296.02 0
11:17 AM $6,296.48 Up $0.95 $6,296.81 $6,295.51 0
11:16 AM $6,295.53 Up $1.50 $6,295.53 $6,293.88 0
11:15 AM $6,294.03 Up $0.33 $6,294.16 $6,293.63 0
11:14 AM $6,293.70 Up $0.25 $6,294.09 $6,293.47 0
11:13 AM $6,293.45 Up $0.23 $6,293.63 $6,292.56 0
11:12 AM $6,293.22 Down $ -0.66 $6,294.02 $6,293.13 0
11:11 AM $6,293.88 Down $ -2.38 $6,296.38 $6,293.88 0
11:10 AM $6,296.26 Up $0.96 $6,296.62 $6,295.14 0
11:09 AM $6,295.30 Down $ -0.02 $6,296.44 $6,295.15 0
11:08 AM $6,295.32 Down $ -0.51 $6,295.91 $6,295.28 0
11:07 AM $6,295.83 Up $1.61 $6,295.99 $6,293.96 0
11:06 AM $6,294.22 Up $1.19 $6,294.76 $6,293.40 0
11:05 AM $6,293.03 Up $0.30 $6,293.57 $6,292.41 0
11:04 AM $6,292.73 Down $ -0.75 $6,293.45 $6,292.10 0
11:03 AM $6,293.48 Up $1.41 $6,293.61 $6,291.58 0
11:02 AM $6,292.07 Up $0.13 $6,292.63 $6,291.29 0
11:01 AM $6,291.94 Up $0.74 $6,292.12 $6,289.57 0
11:00 AM $6,291.20 Down $ -1.12 $6,292.75 $6,291.19 0
10:59 AM $6,292.32 Down $ -2.01 $6,294.26 $6,292.24 0
10:58 AM $6,294.33 Down $ -1.49 $6,296.27 $6,294.22 0
10:57 AM $6,295.82 Down $ -1.15 $6,296.98 $6,295.62 0
10:56 AM $6,296.97 Up $0.32 $6,297.28 $6,296.47 0
10:55 AM $6,296.65 Up $1.59 $6,296.77 $6,295.00 0
10:54 AM $6,295.06 Down $ -1.43 $6,296.53 $6,295.04 0
10:53 AM $6,296.49 Down $ -0.94 $6,297.35 $6,296.41 0
10:52 AM $6,297.43 Up $1.43 $6,297.43 $6,295.63 0
10:51 AM $6,296.00 Down $ -0.34 $6,297.23 $6,295.79 0
10:50 AM $6,296.34 Up $1.47 $6,296.50 $6,294.34 0
10:49 AM $6,294.87 Up $0.72 $6,295.39 $6,293.86 0
10:48 AM $6,294.15 Down $ -0.16 $6,294.84 $6,294.04 0
10:47 AM $6,294.31 Up $0.03 $6,294.42 $6,293.31 0
10:46 AM $6,294.28 Down $ -1.47 $6,295.79 $6,294.24 0
10:45 AM $6,295.75 Up $0.50 $6,296.15 $6,295.25 0
10:44 AM $6,295.25 Up $1.37 $6,295.26 $6,293.89 0
10:43 AM $6,293.88 Up $0.17 $6,294.21 $6,293.45 0
10:42 AM $6,293.71 Down $ -0.22 $6,294.41 $6,292.72 0
10:41 AM $6,293.93 Down $ -0.42 $6,295.47 $6,293.74 0
10:40 AM $6,294.35 Up $0.16 $6,294.64 $6,293.12 0
10:39 AM $6,294.19 Down $ -1.09 $6,295.35 $6,293.96 0
10:38 AM $6,295.28 Up $0.97 $6,295.63 $6,294.16 0
10:37 AM $6,294.31 Down $ -3.02 $6,297.59 $6,294.31 0
10:36 AM $6,297.33 Down $ -0.60 $6,299.19 $6,297.13 0
10:35 AM $6,297.93 Up $0.67 $6,298.07 $6,296.82 0
10:34 AM $6,297.26 Up $0.23 $6,297.63 $6,296.78 0
10:33 AM $6,297.03 Up $0.34 $6,297.79 $6,296.60 0
10:32 AM $6,296.69 Up $2.25 $6,296.77 $6,294.41 0
10:31 AM $6,294.44 Up $0.53 $6,294.53 $6,293.61 0
10:30 AM $6,293.91 Up $0.09 $6,295.20 $6,293.51 0
10:29 AM $6,293.82 Down $ -1.27 $6,295.06 $6,293.66 0
10:28 AM $6,295.09 Down $ -1.16 $6,296.64 $6,295.09 0
10:27 AM $6,296.25 Up $2.35 $6,296.29 $6,293.48 0
10:26 AM $6,293.90 Down $ -1.46 $6,295.12 $6,292.79 0
10:25 AM $6,295.36 Down $ -1.31 $6,296.61 $6,294.85 0
10:24 AM $6,296.67 Down $ -2.68 $6,299.43 $6,296.29 0
10:23 AM $6,299.35 Up $0.58 $6,299.43 $6,297.30 0
10:22 AM $6,298.77 Down $ -2.27 $6,301.51 $6,297.45 0
10:21 AM $6,301.04 Up $0.76 $6,301.14 $6,299.07 0
10:20 AM $6,300.28 Up $0.30 $6,300.33 $6,299.08 0
10:19 AM $6,299.98 Up $1.35 $6,300.32 $6,298.43 0
10:18 AM $6,298.63 Up $0.81 $6,298.82 $6,295.95 0
10:17 AM $6,297.82 Down $ -0.56 $6,298.35 $6,297.00 0
10:16 AM $6,298.38 Down $ -1.66 $6,299.82 $6,297.65 0
10:15 AM $6,300.04 Down $ -0.74 $6,302.16 $6,300.03 0
10:14 AM $6,300.78 Down $ -1.82 $6,302.51 $6,300.52 0
10:13 AM $6,302.60 Down $ -1.23 $6,303.72 $6,302.11 0
10:12 AM $6,303.83 Up $0.75 $6,304.05 $6,302.75 0
10:11 AM $6,303.08 Down $ -1.60 $6,304.86 $6,302.94 0
10:10 AM $6,304.68 Down $ -0.35 $6,305.68 $6,304.15 0
10:09 AM $6,305.03 Down $ -0.94 $6,305.97 $6,304.44 0
10:08 AM $6,305.97 Up $1.12 $6,306.93 $6,304.90 0
10:07 AM $6,304.85 Up $0.92 $6,304.99 $6,304.06 0
10:06 AM $6,303.93 Down $ -0.30 $6,304.75 $6,303.76 0
10:05 AM $6,304.23 Down $ -1.82 $6,306.70 $6,304.13 0
10:04 AM $6,306.05 Down $ -1.79 $6,307.73 $6,305.05 0
10:03 AM $6,307.84 Down $ -2.06 $6,310.13 $6,307.54 0
10:02 AM $6,309.90 Down $ -1.28 $6,311.34 $6,309.80 0
10:01 AM $6,311.18 Down $ -0.19 $6,311.75 $6,310.76 0
10:00 AM $6,311.37 Up $4.71 $6,312.21 $6,310.51 0
09:59 AM $6,306.66 Down $ -1.30 $6,308.15 $6,306.66 0
09:58 AM $6,307.96 Up $0.80 $6,308.59 $6,307.13 0
09:57 AM $6,307.16 Down $ -0.82 $6,307.71 $6,306.68 0
09:56 AM $6,307.98 Up $0.43 $6,308.02 $6,306.92 0
09:55 AM $6,307.55 Up $0.10 $6,307.86 $6,307.10 0
09:54 AM $6,307.45 Down $ -0.84 $6,308.65 $6,307.25 0
09:53 AM $6,308.29 Up $1.60 $6,308.75 $6,306.20 0
09:52 AM $6,306.69 Down $ -5.12 $6,311.95 $6,306.65 0
09:51 AM $6,311.81 Down $ -0.16 $6,312.96 $6,310.42 0
09:50 AM $6,311.97 Up $0.37 $6,312.51 $6,311.47 0
09:49 AM $6,311.60 Down $ -1.07 $6,312.64 $6,311.45 0
09:48 AM $6,312.67 Up $1.24 $6,312.79 $6,310.37 0
09:47 AM $6,311.43 Up $1.93 $6,311.53 $6,309.45 0
09:46 AM $6,309.50 Up $1.17 $6,310.30 $6,308.02 0
09:45 AM $6,308.33 Up $0.57 $6,308.86 $6,307.40 0
09:44 AM $6,307.76 Down $ -0.92 $6,309.05 $6,307.74 0
09:43 AM $6,308.68 Down $ -0.21 $6,309.45 $6,308.22 0
09:42 AM $6,308.89 Down $ -1.07 $6,309.52 $6,308.68 0
09:41 AM $6,309.96 Up $0.17 $6,310.85 $6,308.90 0
09:40 AM $6,309.79 Up $0.00 $6,310.18 $6,308.95 0
09:39 AM $6,309.79 Up $1.54 $6,309.98 $6,307.03 0
09:38 AM $6,308.25 Down $ -1.08 $6,309.47 $6,307.73 0
09:37 AM $6,309.33 Up $0.51 $6,310.48 $6,309.04 0
09:36 AM $6,308.82 Down $ -2.35 $6,311.04 $6,307.90 0
09:35 AM $6,311.17 Up $1.14 $6,312.10 $6,310.02 0
09:34 AM $6,310.03 Down $ -1.81 $6,312.85 $6,309.41 0
09:33 AM $6,311.84 Down $ -0.91 $6,312.61 $6,309.19 0
09:32 AM $6,312.75 Down $ -1.19 $6,314.96 $6,312.53 0
09:31 AM $6,313.94 Up $2.51 $6,314.95 $6,309.83 0
09:30 AM $6,311.43 Up $14.07 $6,315.61 $6,310.68 0
Previous close $6,297.36

One month history

Date Closing Opening High Low Volume
18/07/2025 $6,296.79 $6,287.13 $6,298.16 $6,285.27 0
17/07/2025 $6,297.36 $6,289.54 $6,304.69 $6,287.90 0
16/07/2025 $6,263.70 $6,251.77 $6,268.12 $6,248.27 0
15/07/2025 $6,243.76 $6,253.03 $6,269.63 $6,241.68 0
14/07/2025 $6,268.56 $6,264.91 $6,273.31 $6,264.78 0
11/07/2025 $6,259.75 $6,264.84 $6,269.44 $6,253.28 0
10/07/2025 $6,280.46 $6,276.69 $6,290.22 $6,274.09 0
09/07/2025 $6,263.26 $6,242.46 $6,263.85 $6,239.09 0
08/07/2025 $6,225.52 $6,230.01 $6,234.75 $6,220.88 0
07/07/2025 $6,229.98 $6,220.22 $6,234.95 $6,201.00 0
03/07/2025 $6,279.35 $6,277.90 $6,279.36 $6,277.90 0
02/07/2025 $6,227.42 $6,218.39 $6,227.60 $6,214.21 0
01/07/2025 $6,198.01 $6,194.19 $6,210.78 $6,190.31 0
30/06/2025 $6,204.95 $6,189.67 $6,215.08 $6,174.97 0
27/06/2025 $6,173.07 $6,183.22 $6,183.38 $6,132.35 0
26/06/2025 $6,141.02 $6,132.17 $6,146.52 $6,130.32 0
25/06/2025 $6,092.16 $6,090.90 $6,097.18 $6,080.09 0
24/06/2025 $6,092.18 $6,089.83 $6,101.76 $6,087.31 0
23/06/2025 $6,025.17 $5,959.44 $6,028.77 $5,955.98 0
20/06/2025 $5,967.84 $5,976.15 $5,981.44 $5,952.56 0
18/06/2025 $5,980.87 $6,001.04 $6,014.55 $5,971.89 0
17/06/2025 $5,982.72 $6,003.88 $6,007.90 $5,974.80 0
16/06/2025 $6,033.11 $6,033.70 $6,043.21 $6,023.40 0
13/06/2025 $5,976.97 $6,018.35 $6,019.53 $5,963.21 0
12/06/2025 $6,045.26 $6,033.67 $6,045.43 $6,033.01 0
11/06/2025 $6,022.24 $6,043.05 $6,052.89 $6,002.32 0
10/06/2025 $6,038.81 $6,030.46 $6,043.01 $6,011.41 0
09/06/2025 $6,005.88 $6,015.86 $6,021.31 $6,004.20 0
06/06/2025 $6,000.36 $5,985.55 $6,013.09 $5,981.41 0
05/06/2025 $5,939.30 $5,957.08 $5,979.40 $5,921.20 0
Graphs are not available, please refer to the detailed table