S&P 500 Index
5,222.68 Up 8.60 (0.16 %)
Delayed : 2024/05/10 17:23:34
- Previous close $5,214.08
- Opening $5,225.49
- Price Bid $5,182.93
- Price Ask $5,182.93
- Size Bid N/A
- Size Ask N/A
- Today High $5,239.66
- Today Low $5,209.68
- 52 Weeks High $5,264.85
- 52 Weeks Low $4,099.12
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,222.67 | Up $0.63 | $5,222.67 | $5,221.99 | 0 |
| 03:59 PM | $5,222.04 | Down $ -3.38 | $5,226.12 | $5,222.04 | 0 |
| 03:58 PM | $5,225.42 | Down $ -0.16 | $5,225.59 | $5,225.00 | 0 |
| 03:57 PM | $5,225.58 | Up $0.47 | $5,225.58 | $5,224.29 | 0 |
| 03:56 PM | $5,225.11 | Down $ -0.41 | $5,225.76 | $5,225.08 | 0 |
| 03:55 PM | $5,225.52 | Down $ -0.49 | $5,226.05 | $5,225.24 | 0 |
| 03:54 PM | $5,226.01 | Up $1.80 | $5,226.22 | $5,223.78 | 0 |
| 03:53 PM | $5,224.21 | Down $ -0.01 | $5,224.64 | $5,223.97 | 0 |
| 03:52 PM | $5,224.22 | Up $0.48 | $5,224.39 | $5,223.20 | 0 |
| 03:51 PM | $5,223.74 | Up $0.79 | $5,223.77 | $5,221.88 | 0 |
| 03:50 PM | $5,222.95 | Up $2.24 | $5,223.19 | $5,221.12 | 0 |
| 03:49 PM | $5,220.71 | Down $ -1.06 | $5,222.25 | $5,220.71 | 0 |
| 03:48 PM | $5,221.77 | Down $ -0.01 | $5,222.56 | $5,221.70 | 0 |
| 03:47 PM | $5,221.78 | Up $0.13 | $5,221.91 | $5,221.45 | 0 |
| 03:46 PM | $5,221.65 | Down $ -0.06 | $5,222.04 | $5,221.48 | 0 |
| 03:45 PM | $5,221.71 | Down $ -0.22 | $5,222.23 | $5,221.67 | 0 |
| 03:44 PM | $5,221.93 | Down $ -1.56 | $5,223.62 | $5,221.93 | 0 |
| 03:43 PM | $5,223.49 | Up $0.24 | $5,223.60 | $5,223.10 | 0 |
| 03:42 PM | $5,223.25 | Up $0.38 | $5,223.25 | $5,222.50 | 0 |
| 03:41 PM | $5,222.87 | Down $ -0.71 | $5,223.67 | $5,222.76 | 0 |
| 03:40 PM | $5,223.58 | Down $ -0.51 | $5,224.46 | $5,223.56 | 0 |
| 03:39 PM | $5,224.09 | Up $0.94 | $5,224.65 | $5,223.18 | 0 |
| 03:38 PM | $5,223.15 | Down $ -0.32 | $5,223.48 | $5,222.83 | 0 |
| 03:37 PM | $5,223.47 | Down $ -0.55 | $5,224.00 | $5,223.25 | 0 |
| 03:36 PM | $5,224.02 | Up $1.69 | $5,224.02 | $5,222.17 | 0 |
| 03:35 PM | $5,222.33 | Down $ -0.98 | $5,223.31 | $5,222.19 | 0 |
| 03:34 PM | $5,223.31 | Up $0.54 | $5,223.97 | $5,222.80 | 0 |
| 03:33 PM | $5,222.77 | Down $ -0.21 | $5,222.99 | $5,222.54 | 0 |
| 03:32 PM | $5,222.98 | Up $0.68 | $5,222.98 | $5,222.26 | 0 |
| 03:31 PM | $5,222.30 | Up $0.66 | $5,222.46 | $5,221.52 | 0 |
| 03:30 PM | $5,221.64 | Down $ -1.49 | $5,223.97 | $5,221.12 | 0 |
| 03:29 PM | $5,223.13 | Down $ -0.17 | $5,223.63 | $5,222.77 | 0 |
| 03:28 PM | $5,223.30 | Down $ -0.15 | $5,223.41 | $5,222.67 | 0 |
| 03:27 PM | $5,223.45 | Down $ -0.04 | $5,223.65 | $5,223.19 | 0 |
| 03:26 PM | $5,223.49 | Down $ -0.22 | $5,223.72 | $5,223.13 | 0 |
| 03:25 PM | $5,223.71 | Up $0.05 | $5,224.13 | $5,223.54 | 0 |
| 03:24 PM | $5,223.66 | Up $0.10 | $5,223.87 | $5,223.57 | 0 |
| 03:23 PM | $5,223.56 | Down $ -0.30 | $5,224.02 | $5,223.52 | 0 |
| 03:22 PM | $5,223.86 | Up $0.72 | $5,223.86 | $5,222.70 | 0 |
| 03:21 PM | $5,223.14 | Up $0.61 | $5,223.23 | $5,222.07 | 0 |
| 03:20 PM | $5,222.53 | Down $ -0.87 | $5,223.34 | $5,222.49 | 0 |
| 03:19 PM | $5,223.40 | Up $1.03 | $5,223.63 | $5,222.01 | 0 |
| 03:18 PM | $5,222.37 | Up $0.68 | $5,222.66 | $5,221.67 | 0 |
| 03:17 PM | $5,221.69 | Down $ -0.37 | $5,222.00 | $5,221.43 | 0 |
| 03:16 PM | $5,222.06 | Up $0.80 | $5,222.06 | $5,221.28 | 0 |
| 03:15 PM | $5,221.26 | Up $0.01 | $5,221.47 | $5,220.90 | 0 |
| 03:14 PM | $5,221.25 | Down $ -0.73 | $5,222.23 | $5,221.18 | 0 |
| 03:13 PM | $5,221.98 | Up $0.93 | $5,222.04 | $5,221.03 | 0 |
| 03:12 PM | $5,221.05 | Up $0.18 | $5,221.25 | $5,220.64 | 0 |
| 03:11 PM | $5,220.87 | Down $ -0.20 | $5,221.12 | $5,220.76 | 0 |
| 03:10 PM | $5,221.07 | Down $ -0.12 | $5,221.48 | $5,220.85 | 0 |
| 03:09 PM | $5,221.19 | Down $ -0.29 | $5,221.90 | $5,221.19 | 0 |
| 03:08 PM | $5,221.48 | Up $0.43 | $5,221.48 | $5,220.61 | 0 |
| 03:07 PM | $5,221.05 | Down $ -0.94 | $5,221.95 | $5,221.05 | 0 |
| 03:06 PM | $5,221.99 | Up $0.81 | $5,222.24 | $5,221.01 | 0 |
| 03:05 PM | $5,221.18 | Down $ -0.82 | $5,222.06 | $5,221.18 | 0 |
| 03:04 PM | $5,222.00 | Up $0.07 | $5,222.23 | $5,221.86 | 0 |
| 03:03 PM | $5,221.93 | Up $0.79 | $5,222.02 | $5,221.03 | 0 |
| 03:02 PM | $5,221.14 | Up $1.15 | $5,221.17 | $5,220.08 | 0 |
| 03:01 PM | $5,219.99 | Up $0.37 | $5,220.12 | $5,219.51 | 0 |
| 03:00 PM | $5,219.62 | Down $ -2.45 | $5,222.05 | $5,219.50 | 0 |
| 02:59 PM | $5,222.07 | Up $0.98 | $5,222.10 | $5,221.04 | 0 |
| 02:58 PM | $5,221.09 | Down $ -0.36 | $5,221.61 | $5,221.09 | 0 |
| 02:57 PM | $5,221.45 | Up $0.33 | $5,221.72 | $5,221.12 | 0 |
| 02:56 PM | $5,221.12 | Up $1.05 | $5,221.12 | $5,220.10 | 0 |
| 02:55 PM | $5,220.07 | Down $ -0.13 | $5,220.41 | $5,219.86 | 0 |
| 02:54 PM | $5,220.20 | Down $ -0.53 | $5,220.93 | $5,220.18 | 0 |
| 02:53 PM | $5,220.73 | Down $ -0.45 | $5,221.23 | $5,220.46 | 0 |
| 02:52 PM | $5,221.18 | Down $ -0.61 | $5,221.95 | $5,221.13 | 0 |
| 02:51 PM | $5,221.79 | Up $0.79 | $5,221.79 | $5,220.88 | 0 |
| 02:50 PM | $5,221.00 | Up $1.51 | $5,221.04 | $5,219.50 | 0 |
| 02:49 PM | $5,219.49 | Down $ -0.16 | $5,219.91 | $5,219.49 | 0 |
| 02:48 PM | $5,219.65 | Up $0.73 | $5,219.76 | $5,218.72 | 0 |
| 02:47 PM | $5,218.92 | Up $0.51 | $5,219.32 | $5,218.22 | 0 |
| 02:46 PM | $5,218.41 | Up $0.16 | $5,218.53 | $5,218.17 | 0 |
| 02:45 PM | $5,218.25 | Down $ -0.67 | $5,218.96 | $5,218.25 | 0 |
| 02:44 PM | $5,218.92 | Up $0.58 | $5,219.06 | $5,218.35 | 0 |
| 02:43 PM | $5,218.34 | Up $0.49 | $5,218.43 | $5,217.86 | 0 |
| 02:42 PM | $5,217.85 | Up $0.99 | $5,218.02 | $5,216.84 | 0 |
| 02:41 PM | $5,216.86 | Down $ -0.54 | $5,217.52 | $5,216.80 | 0 |
| 02:40 PM | $5,217.40 | Up $0.87 | $5,217.83 | $5,216.47 | 0 |
| 02:39 PM | $5,216.53 | Down $ -0.18 | $5,216.71 | $5,216.23 | 0 |
| 02:38 PM | $5,216.71 | Up $0.10 | $5,216.84 | $5,216.24 | 0 |
| 02:37 PM | $5,216.61 | Up $0.71 | $5,216.65 | $5,215.98 | 0 |
| 02:36 PM | $5,215.90 | Up $1.10 | $5,216.02 | $5,214.81 | 0 |
| 02:35 PM | $5,214.80 | Down $ -1.98 | $5,216.75 | $5,214.71 | 0 |
| 02:34 PM | $5,216.78 | Up $0.43 | $5,216.81 | $5,215.93 | 0 |
| 02:33 PM | $5,216.35 | Down $ -0.43 | $5,216.83 | $5,216.20 | 0 |
| 02:32 PM | $5,216.78 | Down $ -0.79 | $5,217.87 | $5,216.29 | 0 |
| 02:31 PM | $5,217.57 | Up $0.10 | $5,217.73 | $5,217.35 | 0 |
| 02:30 PM | $5,217.47 | Down $ -2.21 | $5,219.56 | $5,217.47 | 0 |
| 02:29 PM | $5,219.68 | Up $0.67 | $5,219.75 | $5,219.00 | 0 |
| 02:28 PM | $5,219.01 | Up $0.16 | $5,219.14 | $5,218.63 | 0 |
| 02:27 PM | $5,218.85 | Down $ -0.22 | $5,219.07 | $5,218.61 | 0 |
| 02:26 PM | $5,219.07 | Down $ -0.04 | $5,219.30 | $5,218.60 | 0 |
| 02:25 PM | $5,219.11 | Down $ -0.88 | $5,220.01 | $5,219.10 | 0 |
| 02:24 PM | $5,219.99 | Down $ -0.31 | $5,220.37 | $5,219.90 | 0 |
| 02:23 PM | $5,220.30 | Up $0.06 | $5,220.50 | $5,219.91 | 0 |
| 02:22 PM | $5,220.24 | Up $0.45 | $5,220.38 | $5,219.77 | 0 |
| 02:21 PM | $5,219.79 | Down $ -0.94 | $5,220.76 | $5,219.76 | 0 |
| 02:20 PM | $5,220.73 | Down $ -0.85 | $5,221.61 | $5,220.35 | 0 |
| 02:19 PM | $5,221.58 | Up $0.25 | $5,222.24 | $5,221.39 | 0 |
| 02:18 PM | $5,221.33 | Down $ -0.09 | $5,221.52 | $5,221.00 | 0 |
| 02:17 PM | $5,221.42 | Down $ -0.36 | $5,221.72 | $5,221.24 | 0 |
| 02:16 PM | $5,221.78 | Up $0.98 | $5,221.90 | $5,220.70 | 0 |
| 02:15 PM | $5,220.80 | Up $0.12 | $5,221.05 | $5,220.46 | 0 |
| 02:14 PM | $5,220.68 | Down $ -0.60 | $5,221.32 | $5,220.65 | 0 |
| 02:13 PM | $5,221.28 | Up $0.51 | $5,221.83 | $5,220.59 | 0 |
| 02:12 PM | $5,220.77 | Up $0.31 | $5,220.83 | $5,220.15 | 0 |
| 02:11 PM | $5,220.46 | Down $ -0.34 | $5,221.17 | $5,220.38 | 0 |
| 02:10 PM | $5,220.80 | Down $ -0.27 | $5,221.19 | $5,220.68 | 0 |
| 02:09 PM | $5,221.07 | Up $1.81 | $5,221.07 | $5,219.27 | 0 |
| 02:08 PM | $5,219.26 | Down $ -0.01 | $5,219.46 | $5,218.94 | 0 |
| 02:07 PM | $5,219.27 | Up $1.21 | $5,219.36 | $5,217.91 | 0 |
| 02:06 PM | $5,218.06 | Down $ -0.05 | $5,218.24 | $5,217.85 | 0 |
| 02:05 PM | $5,218.11 | Down $ -0.05 | $5,218.41 | $5,218.00 | 0 |
| 02:04 PM | $5,218.16 | Down $ -0.61 | $5,218.98 | $5,218.16 | 0 |
| 02:03 PM | $5,218.77 | Up $0.48 | $5,218.77 | $5,218.28 | 0 |
| 02:02 PM | $5,218.29 | Down $ -0.28 | $5,218.66 | $5,217.48 | 0 |
| 02:01 PM | $5,218.57 | Down $ -1.79 | $5,220.30 | $5,218.52 | 0 |
| 02:00 PM | $5,220.36 | Down $ -0.18 | $5,220.64 | $5,219.69 | 0 |
| 01:59 PM | $5,220.54 | Down $ -0.06 | $5,220.97 | $5,220.36 | 0 |
| 01:58 PM | $5,220.60 | Up $1.35 | $5,220.87 | $5,219.23 | 0 |
| 01:57 PM | $5,219.25 | Down $ -0.01 | $5,219.57 | $5,218.84 | 0 |
| 01:56 PM | $5,219.26 | Up $0.78 | $5,220.00 | $5,218.18 | 0 |
| 01:55 PM | $5,218.48 | Up $0.34 | $5,218.59 | $5,217.58 | 0 |
| 01:54 PM | $5,218.14 | Up $0.65 | $5,218.21 | $5,217.53 | 0 |
| 01:53 PM | $5,217.49 | Up $0.22 | $5,217.74 | $5,216.83 | 0 |
| 01:52 PM | $5,217.27 | Up $0.59 | $5,218.17 | $5,216.73 | 0 |
| 01:51 PM | $5,216.68 | Up $0.05 | $5,217.16 | $5,216.42 | 0 |
| 01:50 PM | $5,216.63 | Up $1.76 | $5,217.12 | $5,215.22 | 0 |
| 01:49 PM | $5,214.87 | Up $1.21 | $5,214.90 | $5,213.10 | 0 |
| 01:48 PM | $5,213.66 | Up $1.52 | $5,213.91 | $5,212.13 | 0 |
| 01:47 PM | $5,212.14 | Down $ -0.60 | $5,212.71 | $5,212.07 | 0 |
| 01:46 PM | $5,212.74 | Down $ -1.72 | $5,214.52 | $5,212.72 | 0 |
| 01:45 PM | $5,214.46 | Up $0.18 | $5,214.53 | $5,214.13 | 0 |
| 01:44 PM | $5,214.28 | Down $ -0.61 | $5,214.99 | $5,214.08 | 0 |
| 01:43 PM | $5,214.89 | Down $ -0.40 | $5,215.35 | $5,214.89 | 0 |
| 01:42 PM | $5,215.29 | Down $ -0.23 | $5,215.72 | $5,215.11 | 0 |
| 01:41 PM | $5,215.52 | Down $ -0.36 | $5,215.86 | $5,215.47 | 0 |
| 01:40 PM | $5,215.88 | Up $0.16 | $5,215.99 | $5,215.67 | 0 |
| 01:39 PM | $5,215.72 | Up $0.49 | $5,215.75 | $5,214.86 | 0 |
| 01:38 PM | $5,215.23 | Down $ -0.84 | $5,216.27 | $5,215.23 | 0 |
| 01:37 PM | $5,216.07 | Down $ -0.19 | $5,216.52 | $5,216.03 | 0 |
| 01:36 PM | $5,216.26 | Up $0.70 | $5,216.31 | $5,215.44 | 0 |
| 01:35 PM | $5,215.56 | Up $0.35 | $5,215.76 | $5,215.00 | 0 |
| 01:34 PM | $5,215.21 | Down $ -0.17 | $5,215.43 | $5,215.21 | 0 |
| 01:33 PM | $5,215.38 | Up $0.27 | $5,215.62 | $5,214.90 | 0 |
| 01:32 PM | $5,215.11 | Up $0.36 | $5,215.22 | $5,214.40 | 0 |
| 01:31 PM | $5,214.75 | Down $ -0.03 | $5,214.91 | $5,214.40 | 0 |
| 01:30 PM | $5,214.78 | Up $0.66 | $5,215.08 | $5,214.18 | 0 |
| 01:29 PM | $5,214.12 | Down $ -0.11 | $5,214.34 | $5,214.02 | 0 |
| 01:28 PM | $5,214.23 | Up $0.47 | $5,214.23 | $5,213.46 | 0 |
| 01:27 PM | $5,213.76 | Down $ -0.87 | $5,214.69 | $5,213.57 | 0 |
| 01:26 PM | $5,214.63 | Up $0.43 | $5,215.12 | $5,214.12 | 0 |
| 01:25 PM | $5,214.20 | Down $ -0.37 | $5,214.56 | $5,213.47 | 0 |
| 01:24 PM | $5,214.57 | Up $0.04 | $5,214.76 | $5,214.45 | 0 |
| 01:23 PM | $5,214.53 | Down $ -0.39 | $5,215.04 | $5,214.49 | 0 |
| 01:22 PM | $5,214.92 | Up $0.10 | $5,214.95 | $5,214.08 | 0 |
| 01:21 PM | $5,214.82 | Down $ -0.04 | $5,214.96 | $5,214.62 | 0 |
| 01:20 PM | $5,214.86 | Down $ -0.79 | $5,216.00 | $5,214.77 | 0 |
| 01:19 PM | $5,215.65 | Down $ -0.08 | $5,216.20 | $5,215.58 | 0 |
| 01:18 PM | $5,215.73 | Up $0.59 | $5,215.74 | $5,214.84 | 0 |
| 01:17 PM | $5,215.14 | Up $0.31 | $5,215.33 | $5,214.82 | 0 |
| 01:16 PM | $5,214.83 | Down $ -0.41 | $5,215.31 | $5,214.76 | 0 |
| 01:15 PM | $5,215.24 | Up $0.27 | $5,215.86 | $5,214.99 | 0 |
| 01:14 PM | $5,214.97 | Down $ -0.20 | $5,215.19 | $5,214.94 | 0 |
| 01:13 PM | $5,215.17 | Up $0.77 | $5,215.17 | $5,214.33 | 0 |
| 01:12 PM | $5,214.40 | Up $0.33 | $5,214.77 | $5,213.84 | 0 |
| 01:11 PM | $5,214.07 | Down $ -1.31 | $5,215.54 | $5,214.07 | 0 |
| 01:10 PM | $5,215.38 | Up $0.82 | $5,215.39 | $5,214.50 | 0 |
| 01:09 PM | $5,214.56 | Down $ -0.17 | $5,215.20 | $5,214.47 | 0 |
| 01:08 PM | $5,214.73 | Down $ -1.37 | $5,216.42 | $5,214.65 | 0 |
| 01:07 PM | $5,216.10 | Down $ -1.10 | $5,217.13 | $5,215.96 | 0 |
| 01:06 PM | $5,217.20 | Up $0.08 | $5,217.43 | $5,216.76 | 0 |
| 01:05 PM | $5,217.12 | Up $0.08 | $5,217.26 | $5,216.99 | 0 |
| 01:04 PM | $5,217.04 | Up $0.47 | $5,217.31 | $5,216.37 | 0 |
| 01:03 PM | $5,216.57 | Down $ -0.93 | $5,217.60 | $5,216.54 | 0 |
| 01:02 PM | $5,217.50 | Down $ -1.40 | $5,218.93 | $5,217.41 | 0 |
| 01:01 PM | $5,218.90 | Up $0.00 | $5,218.96 | $5,218.60 | 0 |
| 01:00 PM | $5,218.90 | Up $0.43 | $5,218.90 | $5,218.20 | 0 |
| 12:59 PM | $5,218.47 | Down $ -1.33 | $5,219.78 | $5,218.41 | 0 |
| 12:58 PM | $5,219.80 | Down $ -0.55 | $5,220.37 | $5,219.70 | 0 |
| 12:57 PM | $5,220.35 | Down $ -0.24 | $5,220.79 | $5,220.14 | 0 |
| 12:56 PM | $5,220.59 | Up $1.28 | $5,220.59 | $5,219.28 | 0 |
| 12:55 PM | $5,219.31 | Down $ -0.22 | $5,219.53 | $5,219.07 | 0 |
| 12:54 PM | $5,219.53 | Up $0.43 | $5,219.75 | $5,218.97 | 0 |
| 12:53 PM | $5,219.10 | Up $0.01 | $5,219.16 | $5,218.77 | 0 |
| 12:52 PM | $5,219.09 | Up $0.75 | $5,219.15 | $5,218.35 | 0 |
| 12:51 PM | $5,218.34 | Down $ -1.43 | $5,219.71 | $5,218.34 | 0 |
| 12:50 PM | $5,219.77 | Down $ -0.39 | $5,220.27 | $5,219.67 | 0 |
| 12:49 PM | $5,220.16 | Up $1.10 | $5,220.33 | $5,219.08 | 0 |
| 12:48 PM | $5,219.06 | Up $1.84 | $5,219.16 | $5,217.28 | 0 |
| 12:47 PM | $5,217.22 | Up $0.55 | $5,217.28 | $5,216.74 | 0 |
| 12:46 PM | $5,216.67 | Up $0.36 | $5,216.72 | $5,216.22 | 0 |
| 12:45 PM | $5,216.31 | Up $0.44 | $5,216.31 | $5,215.81 | 0 |
| 12:44 PM | $5,215.87 | Down $ -0.17 | $5,216.22 | $5,215.83 | 0 |
| 12:43 PM | $5,216.04 | Down $ -0.24 | $5,216.43 | $5,215.57 | 0 |
| 12:42 PM | $5,216.28 | Up $0.18 | $5,216.32 | $5,216.03 | 0 |
| 12:41 PM | $5,216.10 | Up $0.18 | $5,216.10 | $5,215.76 | 0 |
| 12:40 PM | $5,215.92 | Up $0.72 | $5,216.48 | $5,215.25 | 0 |
| 12:39 PM | $5,215.20 | Down $ -0.41 | $5,215.56 | $5,214.48 | 0 |
| 12:38 PM | $5,215.61 | Up $0.00 | $5,216.28 | $5,215.44 | 0 |
| 12:37 PM | $5,215.61 | Down $ -0.20 | $5,215.79 | $5,215.14 | 0 |
| 12:36 PM | $5,215.81 | Down $ -0.57 | $5,216.40 | $5,215.49 | 0 |
| 12:35 PM | $5,216.38 | Down $ -0.26 | $5,217.29 | $5,216.31 | 0 |
| 12:34 PM | $5,216.64 | Up $0.15 | $5,216.87 | $5,216.46 | 0 |
| 12:33 PM | $5,216.49 | Up $0.45 | $5,216.49 | $5,216.00 | 0 |
| 12:32 PM | $5,216.04 | Down $ -1.15 | $5,217.16 | $5,216.04 | 0 |
| 12:31 PM | $5,217.19 | Up $0.17 | $5,217.58 | $5,216.84 | 0 |
| 12:30 PM | $5,217.02 | Up $0.70 | $5,217.06 | $5,216.29 | 0 |
| 12:29 PM | $5,216.32 | Down $ -0.33 | $5,216.72 | $5,215.65 | 0 |
| 12:28 PM | $5,216.65 | Down $ -0.67 | $5,217.31 | $5,216.52 | 0 |
| 12:27 PM | $5,217.32 | Down $ -0.12 | $5,217.64 | $5,217.26 | 0 |
| 12:26 PM | $5,217.44 | Down $ -0.65 | $5,218.04 | $5,217.42 | 0 |
| 12:25 PM | $5,218.09 | Up $0.08 | $5,218.45 | $5,217.93 | 0 |
| 12:24 PM | $5,218.01 | Up $0.79 | $5,218.08 | $5,217.23 | 0 |
| 12:23 PM | $5,217.22 | Up $0.25 | $5,217.49 | $5,216.93 | 0 |
| 12:22 PM | $5,216.97 | Up $0.91 | $5,217.00 | $5,216.03 | 0 |
| 12:21 PM | $5,216.06 | Up $0.07 | $5,216.08 | $5,215.56 | 0 |
| 12:20 PM | $5,215.99 | Down $ -0.46 | $5,216.67 | $5,215.64 | 0 |
| 12:19 PM | $5,216.45 | Down $ -0.27 | $5,216.96 | $5,216.45 | 0 |
| 12:18 PM | $5,216.72 | Down $ -0.29 | $5,217.42 | $5,216.69 | 0 |
| 12:17 PM | $5,217.01 | Down $ -0.64 | $5,218.05 | $5,216.71 | 0 |
| 12:16 PM | $5,217.65 | Down $ -0.09 | $5,217.95 | $5,217.57 | 0 |
| 12:15 PM | $5,217.74 | Up $0.70 | $5,217.77 | $5,217.00 | 0 |
| 12:14 PM | $5,217.04 | Up $0.59 | $5,217.13 | $5,216.40 | 0 |
| 12:13 PM | $5,216.45 | Up $0.32 | $5,216.45 | $5,216.02 | 0 |
| 12:12 PM | $5,216.13 | Up $0.52 | $5,216.24 | $5,215.20 | 0 |
| 12:11 PM | $5,215.61 | Up $0.19 | $5,215.77 | $5,215.11 | 0 |
| 12:10 PM | $5,215.42 | Down $ -0.38 | $5,215.93 | $5,215.29 | 0 |
| 12:09 PM | $5,215.80 | Up $0.63 | $5,215.95 | $5,215.03 | 0 |
| 12:08 PM | $5,215.17 | Up $0.39 | $5,215.37 | $5,214.82 | 0 |
| 12:07 PM | $5,214.78 | Up $2.65 | $5,214.80 | $5,212.19 | 0 |
| 12:06 PM | $5,212.13 | Down $ -1.04 | $5,213.23 | $5,211.86 | 0 |
| 12:05 PM | $5,213.17 | Up $0.29 | $5,213.73 | $5,212.93 | 0 |
| 12:04 PM | $5,212.88 | Down $ -1.34 | $5,214.59 | $5,212.88 | 0 |
| 12:03 PM | $5,214.22 | Down $ -0.24 | $5,214.64 | $5,214.15 | 0 |
| 12:02 PM | $5,214.46 | Up $0.03 | $5,214.58 | $5,213.09 | 0 |
| 12:01 PM | $5,214.43 | Down $ -1.56 | $5,216.04 | $5,214.43 | 0 |
| 12:00 PM | $5,215.99 | Down $ -0.73 | $5,216.69 | $5,215.30 | 0 |
| 11:59 AM | $5,216.72 | Down $ -0.63 | $5,217.33 | $5,216.57 | 0 |
| 11:58 AM | $5,217.35 | Up $1.11 | $5,217.40 | $5,216.20 | 0 |
| 11:57 AM | $5,216.24 | Up $1.10 | $5,216.24 | $5,215.09 | 0 |
| 11:56 AM | $5,215.14 | Down $ -0.12 | $5,215.26 | $5,214.83 | 0 |
| 11:55 AM | $5,215.26 | Up $0.90 | $5,215.53 | $5,214.36 | 0 |
| 11:54 AM | $5,214.36 | Down $ -1.17 | $5,215.64 | $5,214.18 | 0 |
| 11:53 AM | $5,215.53 | Up $0.95 | $5,215.93 | $5,214.58 | 0 |
| 11:52 AM | $5,214.58 | Down $ -0.60 | $5,215.21 | $5,214.27 | 0 |
| 11:51 AM | $5,215.18 | Up $0.86 | $5,215.29 | $5,214.30 | 0 |
| 11:50 AM | $5,214.32 | Up $0.42 | $5,214.35 | $5,213.65 | 0 |
| 11:49 AM | $5,213.90 | Up $0.29 | $5,214.06 | $5,213.37 | 0 |
| 11:48 AM | $5,213.61 | Up $2.24 | $5,213.66 | $5,211.26 | 0 |
| 11:47 AM | $5,211.37 | Up $1.57 | $5,211.55 | $5,209.77 | 0 |
| 11:46 AM | $5,209.80 | Down $ -1.40 | $5,211.37 | $5,209.70 | 0 |
| 11:45 AM | $5,211.20 | Up $0.24 | $5,211.40 | $5,210.77 | 0 |
| 11:44 AM | $5,210.96 | Down $ -1.70 | $5,212.51 | $5,209.68 | 0 |
| 11:43 AM | $5,212.66 | Down $ -1.85 | $5,214.64 | $5,212.66 | 0 |
| 11:42 AM | $5,214.51 | Up $0.27 | $5,214.51 | $5,213.86 | 0 |
| 11:41 AM | $5,214.24 | Down $ -0.26 | $5,214.71 | $5,214.05 | 0 |
| 11:40 AM | $5,214.50 | Down $ -0.05 | $5,214.95 | $5,214.30 | 0 |
| 11:39 AM | $5,214.55 | Up $0.05 | $5,215.32 | $5,214.31 | 0 |
| 11:38 AM | $5,214.50 | Up $1.04 | $5,214.65 | $5,213.63 | 0 |
| 11:37 AM | $5,213.46 | Down $ -2.35 | $5,215.81 | $5,212.67 | 0 |
| 11:36 AM | $5,215.81 | Down $ -1.03 | $5,216.81 | $5,215.61 | 0 |
| 11:35 AM | $5,216.84 | Down $ -0.31 | $5,217.77 | $5,216.70 | 0 |
| 11:34 AM | $5,217.15 | Up $0.81 | $5,217.39 | $5,216.27 | 0 |
| 11:33 AM | $5,216.34 | Down $ -0.88 | $5,217.25 | $5,216.24 | 0 |
| 11:32 AM | $5,217.22 | Down $ -1.63 | $5,218.87 | $5,217.18 | 0 |
| 11:31 AM | $5,218.85 | Up $0.51 | $5,219.03 | $5,217.78 | 0 |
| 11:30 AM | $5,218.34 | Up $0.12 | $5,218.96 | $5,217.99 | 0 |
| 11:29 AM | $5,218.22 | Down $ -0.28 | $5,218.65 | $5,218.00 | 0 |
| 11:28 AM | $5,218.50 | Up $1.13 | $5,218.67 | $5,217.33 | 0 |
| 11:27 AM | $5,217.37 | Up $0.25 | $5,217.71 | $5,217.09 | 0 |
| 11:26 AM | $5,217.12 | Up $0.98 | $5,217.16 | $5,215.89 | 0 |
| 11:25 AM | $5,216.14 | Down $ -0.04 | $5,216.80 | $5,216.14 | 0 |
| 11:24 AM | $5,216.18 | Down $ -1.35 | $5,217.62 | $5,216.04 | 0 |
| 11:23 AM | $5,217.53 | Up $0.72 | $5,217.62 | $5,216.69 | 0 |
| 11:22 AM | $5,216.81 | Up $1.34 | $5,216.81 | $5,215.16 | 0 |
| 11:21 AM | $5,215.47 | Down $ -1.25 | $5,216.80 | $5,215.36 | 0 |
| 11:20 AM | $5,216.72 | Up $1.00 | $5,216.89 | $5,215.33 | 0 |
| 11:19 AM | $5,215.72 | Up $0.01 | $5,216.33 | $5,215.25 | 0 |
| 11:18 AM | $5,215.71 | Down $ -0.96 | $5,216.69 | $5,215.58 | 0 |
| 11:17 AM | $5,216.67 | Down $ -0.28 | $5,217.07 | $5,216.57 | 0 |
| 11:16 AM | $5,216.95 | Down $ -0.79 | $5,218.06 | $5,216.95 | 0 |
| 11:15 AM | $5,217.74 | Up $0.96 | $5,217.76 | $5,216.80 | 0 |
| 11:14 AM | $5,216.78 | Down $ -0.91 | $5,217.66 | $5,216.78 | 0 |
| 11:13 AM | $5,217.69 | Up $0.67 | $5,217.91 | $5,216.78 | 0 |
| 11:12 AM | $5,217.02 | Up $0.77 | $5,217.21 | $5,216.18 | 0 |
| 11:11 AM | $5,216.25 | Up $1.31 | $5,216.89 | $5,214.91 | 0 |
| 11:10 AM | $5,214.94 | Down $ -0.91 | $5,216.29 | $5,214.94 | 0 |
| 11:09 AM | $5,215.85 | Down $ -0.40 | $5,216.52 | $5,214.62 | 0 |
| 11:08 AM | $5,216.25 | Up $0.02 | $5,217.14 | $5,216.10 | 0 |
| 11:07 AM | $5,216.23 | Down $ -1.39 | $5,217.92 | $5,216.03 | 0 |
| 11:06 AM | $5,217.62 | Down $ -1.60 | $5,219.28 | $5,217.33 | 0 |
| 11:05 AM | $5,219.22 | Up $1.94 | $5,219.24 | $5,217.32 | 0 |
| 11:04 AM | $5,217.28 | Down $ -0.19 | $5,218.09 | $5,216.75 | 0 |
| 11:03 AM | $5,217.47 | Down $ -0.48 | $5,217.96 | $5,217.35 | 0 |
| 11:02 AM | $5,217.95 | Down $ -0.76 | $5,218.69 | $5,217.95 | 0 |
| 11:01 AM | $5,218.71 | Up $1.99 | $5,219.03 | $5,216.78 | 0 |
| 11:00 AM | $5,216.72 | Down $ -0.95 | $5,218.11 | $5,216.44 | 0 |
| 10:59 AM | $5,217.67 | Up $0.13 | $5,218.16 | $5,216.95 | 0 |
| 10:58 AM | $5,217.54 | Up $1.25 | $5,217.54 | $5,216.31 | 0 |
| 10:57 AM | $5,216.29 | Down $ -0.40 | $5,217.16 | $5,216.29 | 0 |
| 10:56 AM | $5,216.69 | Up $1.24 | $5,216.69 | $5,215.48 | 0 |
| 10:55 AM | $5,215.45 | Up $1.37 | $5,215.51 | $5,213.29 | 0 |
| 10:54 AM | $5,214.08 | Down $ -2.57 | $5,216.62 | $5,213.83 | 0 |
| 10:53 AM | $5,216.65 | Down $ -3.44 | $5,220.38 | $5,216.62 | 0 |
| 10:52 AM | $5,220.09 | Down $ -0.88 | $5,221.28 | $5,219.48 | 0 |
| 10:51 AM | $5,220.97 | Down $ -1.75 | $5,222.79 | $5,220.56 | 0 |
| 10:50 AM | $5,222.72 | Up $0.13 | $5,223.71 | $5,222.24 | 0 |
| 10:49 AM | $5,222.59 | Down $ -0.35 | $5,222.97 | $5,222.30 | 0 |
| 10:48 AM | $5,222.94 | Down $ -0.45 | $5,224.08 | $5,222.62 | 0 |
| 10:47 AM | $5,223.39 | Up $0.04 | $5,224.03 | $5,223.27 | 0 |
| 10:46 AM | $5,223.35 | Up $0.72 | $5,223.46 | $5,221.24 | 0 |
| 10:45 AM | $5,222.63 | Down $ -1.68 | $5,224.36 | $5,222.53 | 0 |
| 10:44 AM | $5,224.31 | Down $ -0.75 | $5,225.33 | $5,224.16 | 0 |
| 10:43 AM | $5,225.06 | Down $ -0.49 | $5,226.32 | $5,224.98 | 0 |
| 10:42 AM | $5,225.55 | Up $1.17 | $5,225.72 | $5,224.09 | 0 |
| 10:41 AM | $5,224.38 | Up $0.05 | $5,224.67 | $5,223.98 | 0 |
| 10:40 AM | $5,224.33 | Up $1.41 | $5,224.35 | $5,222.70 | 0 |
| 10:39 AM | $5,222.92 | Up $0.83 | $5,222.95 | $5,222.08 | 0 |
| 10:38 AM | $5,222.09 | Up $1.06 | $5,222.16 | $5,220.77 | 0 |
| 10:37 AM | $5,221.03 | Up $1.51 | $5,221.66 | $5,219.56 | 0 |
| 10:36 AM | $5,219.52 | Down $ -0.45 | $5,220.15 | $5,217.89 | 0 |
| 10:35 AM | $5,219.97 | Down $ -0.25 | $5,220.76 | $5,219.95 | 0 |
| 10:34 AM | $5,220.22 | Down $ -0.04 | $5,220.52 | $5,219.94 | 0 |
| 10:33 AM | $5,220.26 | Up $0.43 | $5,220.45 | $5,219.62 | 0 |
| 10:32 AM | $5,219.83 | Up $0.87 | $5,220.92 | $5,219.24 | 0 |
| 10:31 AM | $5,218.96 | Up $0.39 | $5,218.96 | $5,218.08 | 0 |
| 10:30 AM | $5,218.57 | Down $ -1.94 | $5,221.06 | $5,218.57 | 0 |
| 10:29 AM | $5,220.51 | Up $0.32 | $5,221.41 | $5,220.38 | 0 |
| 10:28 AM | $5,220.19 | Down $ -2.22 | $5,222.81 | $5,219.62 | 0 |
| 10:27 AM | $5,222.41 | Down $ -1.24 | $5,224.03 | $5,222.41 | 0 |
| 10:26 AM | $5,223.65 | Down $ -0.61 | $5,225.32 | $5,223.47 | 0 |
| 10:25 AM | $5,224.26 | Down $ -1.59 | $5,226.01 | $5,223.98 | 0 |
| 10:24 AM | $5,225.85 | Up $0.36 | $5,226.16 | $5,225.48 | 0 |
| 10:23 AM | $5,225.49 | Down $ -0.51 | $5,225.96 | $5,225.11 | 0 |
| 10:22 AM | $5,226.00 | Up $0.99 | $5,226.18 | $5,224.91 | 0 |
| 10:21 AM | $5,225.01 | Up $0.71 | $5,225.01 | $5,222.39 | 0 |
| 10:20 AM | $5,224.30 | Down $ -0.44 | $5,224.94 | $5,223.56 | 0 |
| 10:19 AM | $5,224.74 | Down $ -3.01 | $5,227.69 | $5,224.50 | 0 |
| 10:18 AM | $5,227.75 | Down $ -0.53 | $5,228.28 | $5,227.68 | 0 |
| 10:17 AM | $5,228.28 | Down $ -0.16 | $5,228.83 | $5,228.07 | 0 |
| 10:16 AM | $5,228.44 | Up $0.30 | $5,229.17 | $5,228.15 | 0 |
| 10:15 AM | $5,228.14 | Up $0.41 | $5,228.14 | $5,226.01 | 0 |
| 10:14 AM | $5,227.73 | Up $0.00 | $5,228.59 | $5,227.70 | 0 |
| 10:13 AM | $5,227.73 | Up $0.95 | $5,227.78 | $5,226.55 | 0 |
| 10:12 AM | $5,226.78 | Up $0.35 | $5,227.29 | $5,226.40 | 0 |
| 10:11 AM | $5,226.43 | Down $ -2.95 | $5,229.35 | $5,226.26 | 0 |
| 10:10 AM | $5,229.38 | Down $ -1.64 | $5,231.02 | $5,229.34 | 0 |
| 10:09 AM | $5,231.02 | Down $ -0.71 | $5,232.06 | $5,230.73 | 0 |
| 10:08 AM | $5,231.73 | Up $1.31 | $5,231.78 | $5,230.18 | 0 |
| 10:07 AM | $5,230.42 | Down $ -1.96 | $5,232.30 | $5,230.16 | 0 |
| 10:06 AM | $5,232.38 | Down $ -0.03 | $5,233.02 | $5,231.13 | 0 |
| 10:05 AM | $5,232.41 | Up $2.20 | $5,232.59 | $5,230.30 | 0 |
| 10:04 AM | $5,230.21 | Down $ -0.23 | $5,230.62 | $5,229.81 | 0 |
| 10:03 AM | $5,230.44 | Up $0.92 | $5,230.72 | $5,229.00 | 0 |
| 10:02 AM | $5,229.52 | Up $0.60 | $5,230.46 | $5,228.86 | 0 |
| 10:01 AM | $5,228.92 | Down $ -4.21 | $5,233.52 | $5,227.87 | 0 |
| 10:00 AM | $5,233.13 | Down $ -4.38 | $5,237.43 | $5,232.65 | 0 |
| 09:59 AM | $5,237.51 | Down $ -0.32 | $5,237.81 | $5,236.98 | 0 |
| 09:58 AM | $5,237.83 | Up $0.15 | $5,238.06 | $5,237.51 | 0 |
| 09:57 AM | $5,237.68 | Down $ -0.99 | $5,238.77 | $5,237.52 | 0 |
| 09:56 AM | $5,238.67 | Up $1.58 | $5,238.67 | $5,237.00 | 0 |
| 09:55 AM | $5,237.09 | Up $0.38 | $5,237.25 | $5,236.43 | 0 |
| 09:54 AM | $5,236.71 | Down $ -0.12 | $5,237.00 | $5,236.11 | 0 |
| 09:53 AM | $5,236.83 | Up $0.21 | $5,237.39 | $5,236.63 | 0 |
| 09:52 AM | $5,236.62 | Down $ -1.00 | $5,237.73 | $5,235.48 | 0 |
| 09:51 AM | $5,237.62 | Down $ -0.12 | $5,237.65 | $5,236.82 | 0 |
| 09:50 AM | $5,237.74 | Down $ -0.65 | $5,238.74 | $5,237.46 | 0 |
| 09:49 AM | $5,238.39 | Down $ -0.32 | $5,239.66 | $5,238.38 | 0 |
| 09:48 AM | $5,238.71 | Up $1.95 | $5,238.71 | $5,236.69 | 0 |
| 09:47 AM | $5,236.76 | Down $ -0.16 | $5,237.02 | $5,236.32 | 0 |
| 09:46 AM | $5,236.92 | Up $1.31 | $5,237.16 | $5,235.63 | 0 |
| 09:45 AM | $5,235.61 | Up $0.10 | $5,236.56 | $5,235.51 | 0 |
| 09:44 AM | $5,235.51 | Down $ -1.42 | $5,237.16 | $5,235.50 | 0 |
| 09:43 AM | $5,236.93 | Up $0.64 | $5,237.72 | $5,235.93 | 0 |
| 09:42 AM | $5,236.29 | Down $ -0.75 | $5,237.45 | $5,236.11 | 0 |
| 09:41 AM | $5,237.04 | Up $0.46 | $5,237.41 | $5,236.06 | 0 |
| 09:40 AM | $5,236.58 | Up $2.20 | $5,236.68 | $5,234.40 | 0 |
| 09:39 AM | $5,234.38 | Up $0.25 | $5,234.56 | $5,233.76 | 0 |
| 09:38 AM | $5,234.13 | Up $0.20 | $5,235.08 | $5,233.51 | 0 |
| 09:37 AM | $5,233.93 | Up $0.26 | $5,235.62 | $5,233.41 | 0 |
| 09:36 AM | $5,233.67 | Up $2.46 | $5,234.01 | $5,231.45 | 0 |
| 09:35 AM | $5,231.21 | Down $ -2.55 | $5,234.80 | $5,230.96 | 0 |
| 09:34 AM | $5,233.76 | Up $2.31 | $5,233.89 | $5,231.51 | 0 |
| 09:33 AM | $5,231.45 | Up $0.90 | $5,232.09 | $5,230.33 | 0 |
| 09:32 AM | $5,230.55 | Up $0.33 | $5,232.33 | $5,230.07 | 0 |
| 09:31 AM | $5,230.22 | Up $3.07 | $5,230.78 | $5,226.56 | 0 |
| 09:30 AM | $5,227.15 | Up $13.07 | $5,228.44 | $5,225.49 | 0 |
| Previous close | $5,214.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/05/2024 | $5,222.68 | $5,218.49 | $5,226.22 | $5,212.07 | 0 |
| 09/05/2024 | $5,214.08 | $5,206.03 | $5,215.30 | $5,201.89 | 0 |
| 08/05/2024 | $5,187.67 | $5,180.83 | $5,191.25 | $5,176.63 | 0 |
| 07/05/2024 | $5,187.70 | $5,193.51 | $5,200.23 | $5,178.96 | 0 |
| 06/05/2024 | $5,180.74 | $5,161.75 | $5,181.00 | $5,157.81 | 0 |
| 03/05/2024 | $5,127.79 | $5,121.81 | $5,134.62 | $5,121.40 | 0 |
| 02/05/2024 | $5,064.20 | $5,037.95 | $5,073.21 | $5,037.91 | 0 |
| 01/05/2024 | $5,018.39 | $5,019.00 | $5,096.12 | $5,014.19 | 0 |
| 30/04/2024 | $5,035.69 | $5,068.11 | $5,079.92 | $5,035.31 | 0 |
| 29/04/2024 | $5,116.17 | $5,114.77 | $5,120.43 | $5,088.65 | 0 |
| 26/04/2024 | $5,099.96 | $5,111.37 | $5,114.62 | $5,098.69 | 0 |
| 25/04/2024 | $5,048.42 | $5,033.77 | $5,057.75 | $5,025.75 | 0 |
| 24/04/2024 | $5,071.63 | $5,058.75 | $5,080.37 | $5,056.14 | 0 |
| 23/04/2024 | $5,070.55 | $5,067.82 | $5,076.12 | $5,062.09 | 0 |
| 22/04/2024 | $5,010.60 | $4,999.02 | $5,038.84 | $4,997.78 | 0 |
| 19/04/2024 | $4,967.23 | $4,985.35 | $4,999.10 | $4,953.56 | 0 |
| 18/04/2024 | $5,011.12 | $5,023.17 | $5,026.63 | $5,001.89 | 0 |
| 17/04/2024 | $5,022.21 | $5,014.98 | $5,055.51 | $5,013.37 | 0 |
| 16/04/2024 | $5,051.41 | $5,061.47 | $5,079.84 | $5,039.83 | 0 |
| 15/04/2024 | $5,061.82 | $5,116.49 | $5,121.20 | $5,052.47 | 0 |
| 12/04/2024 | $5,123.41 | $5,122.65 | $5,129.79 | $5,107.94 | 0 |
| 11/04/2024 | $5,199.06 | $5,169.76 | $5,211.78 | $5,167.13 | 0 |
| 10/04/2024 | $5,160.64 | $5,159.36 | $5,167.54 | $5,138.70 | 0 |
| 09/04/2024 | $5,209.91 | $5,185.11 | $5,211.20 | $5,174.93 | 0 |
| 08/04/2024 | $5,202.39 | $5,212.20 | $5,214.64 | $5,200.58 | 0 |
| 05/04/2024 | $5,204.34 | $5,221.63 | $5,222.18 | $5,188.88 | 0 |
| 04/04/2024 | $5,147.21 | $5,252.46 | $5,252.56 | $5,146.06 | 0 |
| 03/04/2024 | $5,211.49 | $5,221.92 | $5,226.58 | $5,198.04 | 0 |
| 02/04/2024 | $5,205.81 | $5,198.28 | $5,208.34 | $5,192.42 | 0 |
| 01/04/2024 | $5,243.77 | $5,238.27 | $5,247.24 | $5,230.06 | 0 |
Graphs are not available, please refer to the detailed table