S&P 500 Index
7,353.61 Down -49.44 (-0.67 %)
Delayed : 2026/05/19 16:45:57
- Previous close $7,403.05
- Opening $7,375.75
- Today High $7,395.32
- Today Low $7,333.68
- Price Bid $7,319.81
- Price Ask $7,319.81
- 52 Weeks High $7,517.12
- 52 Weeks Low $5,767.41
- Size Bid N/A
- Size Ask N/A
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $7,353.78 | Down $ -1.03 | $7,354.31 | $7,353.78 | 0 |
| 03:59 PM | $7,354.81 | Up $3.10 | $7,356.92 | $7,350.46 | 0 |
| 03:58 PM | $7,351.71 | Up $3.38 | $7,351.71 | $7,348.28 | 0 |
| 03:57 PM | $7,348.33 | Up $0.47 | $7,348.87 | $7,345.94 | 0 |
| 03:56 PM | $7,347.86 | Down $ -0.02 | $7,349.63 | $7,347.49 | 0 |
| 03:55 PM | $7,347.88 | Up $1.65 | $7,348.12 | $7,343.90 | 0 |
| 03:54 PM | $7,346.23 | Down $ -5.06 | $7,351.10 | $7,345.70 | 0 |
| 03:53 PM | $7,351.29 | Down $ -0.93 | $7,353.25 | $7,351.02 | 0 |
| 03:52 PM | $7,352.22 | Up $1.69 | $7,352.87 | $7,350.01 | 0 |
| 03:51 PM | $7,350.53 | Down $ -5.04 | $7,355.21 | $7,350.06 | 0 |
| 03:50 PM | $7,355.57 | Down $ -0.24 | $7,356.64 | $7,352.14 | 0 |
| 03:49 PM | $7,355.81 | Down $ -0.82 | $7,358.84 | $7,355.68 | 0 |
| 03:48 PM | $7,356.63 | Up $0.50 | $7,357.08 | $7,355.76 | 0 |
| 03:47 PM | $7,356.13 | Down $ -1.22 | $7,357.55 | $7,356.10 | 0 |
| 03:46 PM | $7,357.35 | Up $1.48 | $7,357.35 | $7,355.67 | 0 |
| 03:45 PM | $7,355.87 | Down $ -1.43 | $7,358.57 | $7,354.80 | 0 |
| 03:44 PM | $7,357.30 | Down $ -0.80 | $7,358.94 | $7,356.58 | 0 |
| 03:43 PM | $7,358.10 | Down $ -0.59 | $7,358.56 | $7,357.23 | 0 |
| 03:42 PM | $7,358.69 | Down $ -0.72 | $7,360.42 | $7,357.49 | 0 |
| 03:41 PM | $7,359.41 | Down $ -0.12 | $7,360.21 | $7,357.53 | 0 |
| 03:40 PM | $7,359.53 | Down $ -0.97 | $7,360.75 | $7,358.50 | 0 |
| 03:39 PM | $7,360.50 | Down $ -1.25 | $7,362.66 | $7,360.39 | 0 |
| 03:38 PM | $7,361.75 | Up $1.62 | $7,361.81 | $7,359.55 | 0 |
| 03:37 PM | $7,360.13 | Up $1.02 | $7,360.87 | $7,358.66 | 0 |
| 03:36 PM | $7,359.11 | Down $ -2.03 | $7,362.98 | $7,359.11 | 0 |
| 03:35 PM | $7,361.14 | Down $ -0.53 | $7,362.39 | $7,360.65 | 0 |
| 03:34 PM | $7,361.67 | Down $ -1.89 | $7,363.62 | $7,361.67 | 0 |
| 03:33 PM | $7,363.56 | Down $ -4.72 | $7,368.75 | $7,363.49 | 0 |
| 03:32 PM | $7,368.28 | Up $1.09 | $7,368.59 | $7,366.80 | 0 |
| 03:31 PM | $7,367.19 | Up $3.54 | $7,367.19 | $7,362.45 | 0 |
| 03:30 PM | $7,363.65 | Down $ -2.07 | $7,366.56 | $7,362.91 | 0 |
| 03:29 PM | $7,365.72 | Down $ -0.66 | $7,366.14 | $7,364.07 | 0 |
| 03:28 PM | $7,366.38 | Up $1.60 | $7,366.76 | $7,365.06 | 0 |
| 03:27 PM | $7,364.78 | Up $2.34 | $7,364.86 | $7,361.88 | 0 |
| 03:26 PM | $7,362.44 | Up $1.36 | $7,362.71 | $7,360.56 | 0 |
| 03:25 PM | $7,361.08 | Up $0.52 | $7,361.11 | $7,357.67 | 0 |
| 03:24 PM | $7,360.56 | Down $ -2.26 | $7,363.25 | $7,360.56 | 0 |
| 03:23 PM | $7,362.82 | Down $ -3.08 | $7,366.58 | $7,362.55 | 0 |
| 03:22 PM | $7,365.90 | Down $ -4.23 | $7,370.37 | $7,365.90 | 0 |
| 03:21 PM | $7,370.13 | Down $ -0.96 | $7,371.12 | $7,369.95 | 0 |
| 03:20 PM | $7,371.09 | Down $ -0.73 | $7,372.76 | $7,371.04 | 0 |
| 03:19 PM | $7,371.82 | Down $ -1.63 | $7,374.20 | $7,371.82 | 0 |
| 03:18 PM | $7,373.45 | Down $ -0.95 | $7,375.58 | $7,373.24 | 0 |
| 03:17 PM | $7,374.40 | Down $ -1.24 | $7,375.67 | $7,373.11 | 0 |
| 03:16 PM | $7,375.64 | Down $ -2.37 | $7,378.18 | $7,375.64 | 0 |
| 03:15 PM | $7,378.01 | Down $ -0.42 | $7,379.59 | $7,377.46 | 0 |
| 03:14 PM | $7,378.43 | Up $3.40 | $7,378.55 | $7,375.37 | 0 |
| 03:13 PM | $7,375.03 | Up $0.87 | $7,375.15 | $7,373.62 | 0 |
| 03:12 PM | $7,374.16 | Down $ -0.01 | $7,374.19 | $7,372.99 | 0 |
| 03:11 PM | $7,374.17 | Down $ -1.13 | $7,376.25 | $7,373.65 | 0 |
| 03:10 PM | $7,375.30 | Up $3.95 | $7,375.98 | $7,371.05 | 0 |
| 03:09 PM | $7,371.35 | Up $0.77 | $7,372.91 | $7,370.45 | 0 |
| 03:08 PM | $7,370.58 | Up $5.20 | $7,370.58 | $7,365.28 | 0 |
| 03:07 PM | $7,365.38 | Up $0.41 | $7,365.49 | $7,363.34 | 0 |
| 03:06 PM | $7,364.97 | Down $ -0.47 | $7,366.13 | $7,364.30 | 0 |
| 03:05 PM | $7,365.44 | Up $1.39 | $7,365.72 | $7,363.77 | 0 |
| 03:04 PM | $7,364.05 | Up $0.16 | $7,364.28 | $7,363.12 | 0 |
| 03:03 PM | $7,363.89 | Up $0.00 | $7,365.22 | $7,363.27 | 0 |
| 03:02 PM | $7,363.89 | Down $ -2.34 | $7,366.18 | $7,363.83 | 0 |
| 03:01 PM | $7,366.23 | Down $ -1.56 | $7,367.68 | $7,364.16 | 0 |
| 03:00 PM | $7,367.79 | Up $4.46 | $7,367.84 | $7,363.14 | 0 |
| 02:59 PM | $7,363.33 | Up $0.29 | $7,363.72 | $7,362.21 | 0 |
| 02:58 PM | $7,363.04 | Down $ -1.81 | $7,365.82 | $7,363.01 | 0 |
| 02:57 PM | $7,364.85 | Up $0.90 | $7,365.57 | $7,363.31 | 0 |
| 02:56 PM | $7,363.95 | Up $0.41 | $7,365.85 | $7,363.25 | 0 |
| 02:55 PM | $7,363.54 | Down $ -4.36 | $7,366.98 | $7,362.08 | 0 |
| 02:54 PM | $7,367.90 | Down $ -1.94 | $7,370.33 | $7,367.76 | 0 |
| 02:53 PM | $7,369.84 | Down $ -2.77 | $7,372.70 | $7,368.39 | 0 |
| 02:52 PM | $7,372.61 | Down $ -1.48 | $7,374.22 | $7,372.42 | 0 |
| 02:51 PM | $7,374.09 | Down $ -0.09 | $7,374.98 | $7,373.26 | 0 |
| 02:50 PM | $7,374.18 | Down $ -1.89 | $7,376.08 | $7,374.16 | 0 |
| 02:49 PM | $7,376.07 | Up $0.86 | $7,376.47 | $7,374.55 | 0 |
| 02:48 PM | $7,375.21 | Up $0.64 | $7,375.42 | $7,372.49 | 0 |
| 02:47 PM | $7,374.57 | Down $ -1.08 | $7,376.07 | $7,374.36 | 0 |
| 02:46 PM | $7,375.65 | Up $0.10 | $7,376.48 | $7,374.82 | 0 |
| 02:45 PM | $7,375.55 | Down $ -1.76 | $7,377.33 | $7,375.15 | 0 |
| 02:44 PM | $7,377.31 | Up $0.79 | $7,377.62 | $7,376.44 | 0 |
| 02:43 PM | $7,376.52 | Up $1.82 | $7,376.77 | $7,374.03 | 0 |
| 02:42 PM | $7,374.70 | Down $ -2.44 | $7,377.73 | $7,374.66 | 0 |
| 02:41 PM | $7,377.14 | Up $0.85 | $7,377.15 | $7,374.81 | 0 |
| 02:40 PM | $7,376.29 | Up $0.54 | $7,376.97 | $7,374.31 | 0 |
| 02:39 PM | $7,375.75 | Down $ -1.04 | $7,376.86 | $7,375.36 | 0 |
| 02:38 PM | $7,376.79 | Down $ -2.04 | $7,379.86 | $7,376.66 | 0 |
| 02:37 PM | $7,378.83 | Down $ -0.56 | $7,378.98 | $7,377.77 | 0 |
| 02:36 PM | $7,379.39 | Down $ -3.07 | $7,382.66 | $7,379.39 | 0 |
| 02:35 PM | $7,382.46 | Up $2.97 | $7,382.46 | $7,379.08 | 0 |
| 02:34 PM | $7,379.49 | Down $ -1.43 | $7,380.92 | $7,378.52 | 0 |
| 02:33 PM | $7,380.92 | Up $1.86 | $7,381.31 | $7,377.87 | 0 |
| 02:32 PM | $7,379.06 | Up $0.70 | $7,379.38 | $7,377.14 | 0 |
| 02:31 PM | $7,378.36 | Up $1.78 | $7,378.36 | $7,376.08 | 0 |
| 02:30 PM | $7,376.58 | Down $ -1.13 | $7,377.66 | $7,375.59 | 0 |
| 02:29 PM | $7,377.71 | Down $ -1.51 | $7,379.52 | $7,377.57 | 0 |
| 02:28 PM | $7,379.22 | Down $ -1.83 | $7,380.86 | $7,378.80 | 0 |
| 02:27 PM | $7,381.05 | Down $ -3.91 | $7,385.32 | $7,381.05 | 0 |
| 02:26 PM | $7,384.96 | Up $3.12 | $7,385.66 | $7,382.01 | 0 |
| 02:25 PM | $7,381.84 | Up $0.54 | $7,382.03 | $7,379.83 | 0 |
| 02:24 PM | $7,381.30 | Down $ -1.19 | $7,382.81 | $7,380.63 | 0 |
| 02:23 PM | $7,382.49 | Down $ -0.55 | $7,383.67 | $7,382.31 | 0 |
| 02:22 PM | $7,383.04 | Down $ -0.94 | $7,383.98 | $7,378.21 | 0 |
| 02:21 PM | $7,383.98 | Down $ -0.16 | $7,384.19 | $7,382.15 | 0 |
| 02:20 PM | $7,384.14 | Down $ -2.47 | $7,386.82 | $7,382.99 | 0 |
| 02:19 PM | $7,386.61 | Up $1.08 | $7,387.14 | $7,385.59 | 0 |
| 02:18 PM | $7,385.53 | Down $ -1.35 | $7,386.67 | $7,384.91 | 0 |
| 02:17 PM | $7,386.88 | Up $1.41 | $7,387.39 | $7,384.92 | 0 |
| 02:16 PM | $7,385.47 | Down $ -1.61 | $7,387.08 | $7,384.67 | 0 |
| 02:15 PM | $7,387.08 | Down $ -1.43 | $7,389.87 | $7,386.83 | 0 |
| 02:14 PM | $7,388.51 | Down $ -0.90 | $7,389.98 | $7,388.51 | 0 |
| 02:13 PM | $7,389.41 | Down $ -0.82 | $7,390.88 | $7,389.41 | 0 |
| 02:12 PM | $7,390.23 | Down $ -0.55 | $7,391.34 | $7,389.58 | 0 |
| 02:11 PM | $7,390.78 | Up $0.75 | $7,391.54 | $7,390.00 | 0 |
| 02:10 PM | $7,390.03 | Down $ -0.33 | $7,391.49 | $7,389.17 | 0 |
| 02:09 PM | $7,390.36 | Up $0.60 | $7,390.77 | $7,389.68 | 0 |
| 02:08 PM | $7,389.76 | Up $0.85 | $7,389.76 | $7,388.48 | 0 |
| 02:07 PM | $7,388.91 | Up $2.55 | $7,388.98 | $7,386.28 | 0 |
| 02:06 PM | $7,386.36 | Down $ -2.67 | $7,389.42 | $7,386.36 | 0 |
| 02:05 PM | $7,389.03 | Up $0.83 | $7,389.42 | $7,388.22 | 0 |
| 02:04 PM | $7,388.20 | Up $0.61 | $7,388.99 | $7,387.80 | 0 |
| 02:03 PM | $7,387.59 | Down $ -0.61 | $7,389.28 | $7,387.43 | 0 |
| 02:02 PM | $7,388.20 | Up $1.87 | $7,388.37 | $7,386.43 | 0 |
| 02:01 PM | $7,386.33 | Down $ -1.22 | $7,388.19 | $7,385.14 | 0 |
| 02:00 PM | $7,387.55 | Up $0.67 | $7,388.46 | $7,386.85 | 0 |
| 01:59 PM | $7,386.88 | Up $2.45 | $7,386.88 | $7,384.69 | 0 |
| 01:58 PM | $7,384.43 | Up $1.64 | $7,384.43 | $7,382.49 | 0 |
| 01:57 PM | $7,382.79 | Down $ -1.25 | $7,385.37 | $7,382.79 | 0 |
| 01:56 PM | $7,384.04 | Down $ -0.64 | $7,385.89 | $7,383.40 | 0 |
| 01:55 PM | $7,384.68 | Up $1.33 | $7,385.49 | $7,383.19 | 0 |
| 01:54 PM | $7,383.35 | Up $1.92 | $7,383.53 | $7,378.56 | 0 |
| 01:53 PM | $7,381.43 | Down $ -0.40 | $7,382.14 | $7,380.97 | 0 |
| 01:52 PM | $7,381.83 | Down $ -1.47 | $7,383.42 | $7,381.48 | 0 |
| 01:51 PM | $7,383.30 | Down $ -0.92 | $7,384.11 | $7,382.26 | 0 |
| 01:50 PM | $7,384.22 | Down $ -1.58 | $7,385.93 | $7,384.07 | 0 |
| 01:49 PM | $7,385.80 | Up $0.05 | $7,386.46 | $7,384.89 | 0 |
| 01:48 PM | $7,385.75 | Up $3.41 | $7,385.75 | $7,382.43 | 0 |
| 01:47 PM | $7,382.34 | Down $ -1.38 | $7,384.66 | $7,381.60 | 0 |
| 01:46 PM | $7,383.72 | Down $ -4.15 | $7,387.66 | $7,383.71 | 0 |
| 01:45 PM | $7,387.87 | Down $ -2.48 | $7,390.62 | $7,386.55 | 0 |
| 01:44 PM | $7,390.35 | Up $0.06 | $7,391.06 | $7,389.88 | 0 |
| 01:43 PM | $7,390.29 | Down $ -1.35 | $7,391.74 | $7,389.32 | 0 |
| 01:42 PM | $7,391.64 | Up $0.67 | $7,391.64 | $7,390.14 | 0 |
| 01:41 PM | $7,390.97 | Up $0.05 | $7,391.55 | $7,390.13 | 0 |
| 01:40 PM | $7,390.92 | Up $0.01 | $7,392.86 | $7,389.53 | 0 |
| 01:39 PM | $7,390.91 | Up $1.00 | $7,391.16 | $7,387.15 | 0 |
| 01:38 PM | $7,389.91 | Down $ -0.12 | $7,390.90 | $7,389.62 | 0 |
| 01:37 PM | $7,390.03 | Up $1.36 | $7,390.22 | $7,388.55 | 0 |
| 01:36 PM | $7,388.67 | Up $0.58 | $7,389.78 | $7,387.62 | 0 |
| 01:35 PM | $7,388.09 | Up $0.81 | $7,388.31 | $7,386.66 | 0 |
| 01:34 PM | $7,387.28 | Down $ -2.63 | $7,390.69 | $7,387.28 | 0 |
| 01:33 PM | $7,389.91 | Down $ -1.27 | $7,391.61 | $7,389.91 | 0 |
| 01:32 PM | $7,391.18 | Down $ -1.61 | $7,393.24 | $7,390.23 | 0 |
| 01:31 PM | $7,392.79 | Up $0.42 | $7,394.57 | $7,392.65 | 0 |
| 01:30 PM | $7,392.37 | Up $3.58 | $7,393.64 | $7,388.69 | 0 |
| 01:29 PM | $7,388.79 | Up $2.23 | $7,389.12 | $7,387.04 | 0 |
| 01:28 PM | $7,386.56 | Down $ -1.15 | $7,388.94 | $7,386.19 | 0 |
| 01:27 PM | $7,387.71 | Up $0.37 | $7,389.00 | $7,387.08 | 0 |
| 01:26 PM | $7,387.34 | Down $ -3.27 | $7,391.09 | $7,387.26 | 0 |
| 01:25 PM | $7,390.61 | Down $ -3.68 | $7,395.06 | $7,390.61 | 0 |
| 01:24 PM | $7,394.29 | Up $0.02 | $7,395.32 | $7,394.12 | 0 |
| 01:23 PM | $7,394.27 | Down $ -0.53 | $7,395.06 | $7,392.57 | 0 |
| 01:22 PM | $7,394.80 | Up $1.13 | $7,394.82 | $7,392.90 | 0 |
| 01:21 PM | $7,393.67 | Up $3.01 | $7,394.41 | $7,390.40 | 0 |
| 01:20 PM | $7,390.66 | Down $ -1.13 | $7,392.48 | $7,390.45 | 0 |
| 01:19 PM | $7,391.79 | Up $1.01 | $7,392.22 | $7,390.28 | 0 |
| 01:18 PM | $7,390.78 | Down $ -1.10 | $7,392.09 | $7,390.29 | 0 |
| 01:17 PM | $7,391.88 | Up $1.61 | $7,393.43 | $7,390.20 | 0 |
| 01:16 PM | $7,390.27 | Down $ -0.01 | $7,391.34 | $7,390.20 | 0 |
| 01:15 PM | $7,390.28 | Up $2.72 | $7,390.36 | $7,387.57 | 0 |
| 01:14 PM | $7,387.56 | Down $ -0.71 | $7,388.76 | $7,387.52 | 0 |
| 01:13 PM | $7,388.27 | Up $0.75 | $7,389.10 | $7,387.45 | 0 |
| 01:12 PM | $7,387.52 | Up $2.53 | $7,387.80 | $7,384.80 | 0 |
| 01:11 PM | $7,384.99 | Down $ -0.59 | $7,386.27 | $7,384.56 | 0 |
| 01:10 PM | $7,385.58 | Up $0.10 | $7,386.43 | $7,385.34 | 0 |
| 01:09 PM | $7,385.48 | Up $1.15 | $7,386.13 | $7,384.37 | 0 |
| 01:08 PM | $7,384.33 | Up $0.70 | $7,384.62 | $7,383.11 | 0 |
| 01:07 PM | $7,383.63 | Down $ -0.40 | $7,384.49 | $7,382.82 | 0 |
| 01:06 PM | $7,384.03 | Down $ -2.11 | $7,386.06 | $7,383.83 | 0 |
| 01:05 PM | $7,386.14 | Up $0.82 | $7,386.14 | $7,384.92 | 0 |
| 01:04 PM | $7,385.32 | Up $0.81 | $7,386.04 | $7,384.67 | 0 |
| 01:03 PM | $7,384.51 | Up $3.30 | $7,384.51 | $7,381.08 | 0 |
| 01:02 PM | $7,381.21 | Up $1.27 | $7,381.40 | $7,378.88 | 0 |
| 01:01 PM | $7,379.94 | Down $ -0.12 | $7,380.47 | $7,379.14 | 0 |
| 01:00 PM | $7,380.06 | Down $ -0.49 | $7,380.99 | $7,378.81 | 0 |
| 12:59 PM | $7,380.55 | Up $0.92 | $7,381.11 | $7,379.15 | 0 |
| 12:58 PM | $7,379.63 | Down $ -0.11 | $7,380.01 | $7,378.36 | 0 |
| 12:57 PM | $7,379.74 | Down $ -0.01 | $7,381.94 | $7,379.39 | 0 |
| 12:56 PM | $7,379.75 | Up $0.11 | $7,379.75 | $7,378.24 | 0 |
| 12:55 PM | $7,379.64 | Up $0.27 | $7,379.89 | $7,378.88 | 0 |
| 12:54 PM | $7,379.37 | Down $ -0.35 | $7,380.30 | $7,379.26 | 0 |
| 12:53 PM | $7,379.72 | Up $1.37 | $7,380.00 | $7,378.45 | 0 |
| 12:52 PM | $7,378.35 | Up $2.07 | $7,378.45 | $7,376.46 | 0 |
| 12:51 PM | $7,376.28 | Up $3.35 | $7,376.57 | $7,373.63 | 0 |
| 12:50 PM | $7,372.93 | Down $ -1.03 | $7,373.97 | $7,372.43 | 0 |
| 12:49 PM | $7,373.96 | Up $1.57 | $7,374.93 | $7,372.05 | 0 |
| 12:48 PM | $7,372.39 | Down $ -1.29 | $7,373.89 | $7,371.49 | 0 |
| 12:47 PM | $7,373.68 | Up $1.67 | $7,373.68 | $7,371.45 | 0 |
| 12:46 PM | $7,372.01 | Down $ -1.66 | $7,374.26 | $7,371.81 | 0 |
| 12:45 PM | $7,373.67 | Up $0.60 | $7,373.98 | $7,372.38 | 0 |
| 12:44 PM | $7,373.07 | Up $0.77 | $7,373.07 | $7,371.93 | 0 |
| 12:43 PM | $7,372.30 | Up $1.22 | $7,373.04 | $7,371.16 | 0 |
| 12:42 PM | $7,371.08 | Down $ -1.18 | $7,372.75 | $7,370.56 | 0 |
| 12:41 PM | $7,372.26 | Up $1.37 | $7,372.63 | $7,370.83 | 0 |
| 12:40 PM | $7,370.89 | Up $1.73 | $7,370.98 | $7,369.14 | 0 |
| 12:39 PM | $7,369.16 | Up $1.08 | $7,369.93 | $7,367.58 | 0 |
| 12:38 PM | $7,368.08 | Up $4.09 | $7,368.62 | $7,363.39 | 0 |
| 12:37 PM | $7,363.99 | Down $ -0.79 | $7,365.52 | $7,363.68 | 0 |
| 12:36 PM | $7,364.78 | Down $ -1.87 | $7,367.55 | $7,364.03 | 0 |
| 12:35 PM | $7,366.65 | Down $ -1.01 | $7,368.64 | $7,366.63 | 0 |
| 12:34 PM | $7,367.66 | Up $0.91 | $7,368.63 | $7,366.74 | 0 |
| 12:33 PM | $7,366.75 | Down $ -1.23 | $7,368.90 | $7,366.03 | 0 |
| 12:32 PM | $7,367.98 | Up $0.90 | $7,369.77 | $7,367.00 | 0 |
| 12:31 PM | $7,367.08 | Up $2.38 | $7,367.58 | $7,364.53 | 0 |
| 12:30 PM | $7,364.70 | Up $1.10 | $7,365.61 | $7,362.36 | 0 |
| 12:29 PM | $7,363.60 | Down $ -1.19 | $7,366.00 | $7,363.60 | 0 |
| 12:28 PM | $7,364.79 | Up $0.21 | $7,365.67 | $7,364.25 | 0 |
| 12:27 PM | $7,364.58 | Up $2.07 | $7,364.58 | $7,361.82 | 0 |
| 12:26 PM | $7,362.51 | Down $ -0.70 | $7,365.20 | $7,362.05 | 0 |
| 12:25 PM | $7,363.21 | Up $4.19 | $7,363.36 | $7,359.01 | 0 |
| 12:24 PM | $7,359.02 | Up $2.33 | $7,359.10 | $7,356.25 | 0 |
| 12:23 PM | $7,356.69 | Up $2.85 | $7,356.75 | $7,353.75 | 0 |
| 12:22 PM | $7,353.84 | Down $ -0.15 | $7,355.20 | $7,352.62 | 0 |
| 12:21 PM | $7,353.99 | Down $ -2.72 | $7,356.67 | $7,353.79 | 0 |
| 12:20 PM | $7,356.71 | Up $1.42 | $7,357.41 | $7,354.12 | 0 |
| 12:19 PM | $7,355.29 | Up $1.15 | $7,356.06 | $7,354.29 | 0 |
| 12:18 PM | $7,354.14 | Up $4.18 | $7,354.14 | $7,349.70 | 0 |
| 12:17 PM | $7,349.96 | Up $1.22 | $7,350.00 | $7,346.61 | 0 |
| 12:16 PM | $7,348.74 | Down $ -2.27 | $7,352.05 | $7,348.39 | 0 |
| 12:15 PM | $7,351.01 | Up $4.79 | $7,351.73 | $7,346.48 | 0 |
| 12:14 PM | $7,346.22 | Up $2.31 | $7,346.26 | $7,343.88 | 0 |
| 12:13 PM | $7,343.91 | Up $0.12 | $7,345.18 | $7,343.83 | 0 |
| 12:12 PM | $7,343.79 | Down $ -1.17 | $7,345.11 | $7,341.76 | 0 |
| 12:11 PM | $7,344.96 | Down $ -1.12 | $7,346.97 | $7,344.96 | 0 |
| 12:10 PM | $7,346.08 | Up $0.45 | $7,346.08 | $7,343.47 | 0 |
| 12:09 PM | $7,345.63 | Down $ -5.48 | $7,351.94 | $7,345.35 | 0 |
| 12:08 PM | $7,351.11 | Down $ -0.14 | $7,351.87 | $7,350.09 | 0 |
| 12:07 PM | $7,351.25 | Up $2.89 | $7,351.81 | $7,348.46 | 0 |
| 12:06 PM | $7,348.36 | Down $ -4.12 | $7,352.10 | $7,347.06 | 0 |
| 12:05 PM | $7,352.48 | Down $ -2.85 | $7,355.76 | $7,352.14 | 0 |
| 12:04 PM | $7,355.33 | Down $ -0.76 | $7,356.41 | $7,354.67 | 0 |
| 12:03 PM | $7,356.09 | Up $0.85 | $7,357.89 | $7,354.84 | 0 |
| 12:02 PM | $7,355.24 | Up $3.29 | $7,355.36 | $7,352.20 | 0 |
| 12:01 PM | $7,351.95 | Up $0.31 | $7,353.66 | $7,351.45 | 0 |
| 12:00 PM | $7,351.64 | Up $3.59 | $7,351.64 | $7,347.94 | 0 |
| 11:59 AM | $7,348.05 | Up $1.06 | $7,348.05 | $7,346.24 | 0 |
| 11:58 AM | $7,346.99 | Down $ -3.10 | $7,350.07 | $7,346.86 | 0 |
| 11:57 AM | $7,350.09 | Up $2.17 | $7,350.09 | $7,347.13 | 0 |
| 11:56 AM | $7,347.92 | Up $0.84 | $7,347.92 | $7,344.37 | 0 |
| 11:55 AM | $7,347.08 | Down $ -5.17 | $7,352.08 | $7,346.67 | 0 |
| 11:54 AM | $7,352.25 | Down $ -1.23 | $7,353.77 | $7,350.26 | 0 |
| 11:53 AM | $7,353.48 | Down $ -2.99 | $7,357.66 | $7,353.48 | 0 |
| 11:52 AM | $7,356.47 | Up $2.38 | $7,356.86 | $7,354.21 | 0 |
| 11:51 AM | $7,354.09 | Down $ -1.72 | $7,356.38 | $7,353.22 | 0 |
| 11:50 AM | $7,355.81 | Down $ -1.41 | $7,357.61 | $7,355.11 | 0 |
| 11:49 AM | $7,357.22 | Up $1.15 | $7,357.22 | $7,355.20 | 0 |
| 11:48 AM | $7,356.07 | Up $2.91 | $7,356.11 | $7,353.03 | 0 |
| 11:47 AM | $7,353.16 | Up $1.64 | $7,353.21 | $7,351.07 | 0 |
| 11:46 AM | $7,351.52 | Down $ -0.74 | $7,353.52 | $7,350.62 | 0 |
| 11:45 AM | $7,352.26 | Down $ -2.17 | $7,355.21 | $7,352.26 | 0 |
| 11:44 AM | $7,354.43 | Up $2.39 | $7,354.54 | $7,352.11 | 0 |
| 11:43 AM | $7,352.04 | Down $ -4.92 | $7,356.96 | $7,351.21 | 0 |
| 11:42 AM | $7,356.96 | Up $3.40 | $7,357.25 | $7,352.90 | 0 |
| 11:41 AM | $7,353.56 | Up $0.16 | $7,353.86 | $7,352.46 | 0 |
| 11:40 AM | $7,353.40 | Up $0.99 | $7,353.48 | $7,350.35 | 0 |
| 11:39 AM | $7,352.41 | Down $ -1.50 | $7,353.82 | $7,351.11 | 0 |
| 11:38 AM | $7,353.91 | Up $2.18 | $7,354.02 | $7,350.88 | 0 |
| 11:37 AM | $7,351.73 | Up $5.78 | $7,351.77 | $7,345.71 | 0 |
| 11:36 AM | $7,345.95 | Up $2.20 | $7,346.87 | $7,343.13 | 0 |
| 11:35 AM | $7,343.75 | Down $ -1.53 | $7,344.29 | $7,343.12 | 0 |
| 11:34 AM | $7,345.28 | Down $ -1.55 | $7,348.14 | $7,345.28 | 0 |
| 11:33 AM | $7,346.83 | Down $ -3.10 | $7,350.09 | $7,346.83 | 0 |
| 11:32 AM | $7,349.93 | Down $ -0.23 | $7,350.85 | $7,349.08 | 0 |
| 11:31 AM | $7,350.16 | Up $6.32 | $7,350.40 | $7,343.89 | 0 |
| 11:30 AM | $7,343.84 | Up $2.74 | $7,343.84 | $7,339.51 | 0 |
| 11:29 AM | $7,341.10 | Down $ -0.79 | $7,342.79 | $7,341.04 | 0 |
| 11:28 AM | $7,341.89 | Down $ -1.48 | $7,344.49 | $7,339.92 | 0 |
| 11:27 AM | $7,343.37 | Up $1.97 | $7,343.37 | $7,340.22 | 0 |
| 11:26 AM | $7,341.40 | Up $0.03 | $7,343.78 | $7,340.85 | 0 |
| 11:25 AM | $7,341.37 | Up $2.65 | $7,341.37 | $7,335.85 | 0 |
| 11:24 AM | $7,338.72 | Down $ -3.49 | $7,343.22 | $7,338.55 | 0 |
| 11:23 AM | $7,342.21 | Down $ -3.16 | $7,345.23 | $7,341.67 | 0 |
| 11:22 AM | $7,345.37 | Down $ -2.92 | $7,350.43 | $7,345.37 | 0 |
| 11:21 AM | $7,348.29 | Up $2.35 | $7,350.27 | $7,346.35 | 0 |
| 11:20 AM | $7,345.94 | Down $ -2.65 | $7,349.98 | $7,345.48 | 0 |
| 11:19 AM | $7,348.59 | Down $ -7.13 | $7,356.19 | $7,348.59 | 0 |
| 11:18 AM | $7,355.72 | Down $ -0.73 | $7,358.11 | $7,355.69 | 0 |
| 11:17 AM | $7,356.45 | Up $2.44 | $7,357.01 | $7,353.17 | 0 |
| 11:16 AM | $7,354.01 | Down $ -1.25 | $7,356.96 | $7,353.86 | 0 |
| 11:15 AM | $7,355.26 | Up $1.39 | $7,356.48 | $7,354.14 | 0 |
| 11:14 AM | $7,353.87 | Up $0.38 | $7,353.94 | $7,352.11 | 0 |
| 11:13 AM | $7,353.49 | Up $1.63 | $7,353.92 | $7,351.76 | 0 |
| 11:12 AM | $7,351.86 | Down $ -0.67 | $7,354.71 | $7,351.37 | 0 |
| 11:11 AM | $7,352.53 | Down $ -1.13 | $7,355.48 | $7,352.20 | 0 |
| 11:10 AM | $7,353.66 | Up $3.14 | $7,354.67 | $7,350.70 | 0 |
| 11:09 AM | $7,350.52 | Up $4.94 | $7,350.52 | $7,345.20 | 0 |
| 11:08 AM | $7,345.58 | Down $ -1.14 | $7,348.04 | $7,344.83 | 0 |
| 11:07 AM | $7,346.72 | Down $ -5.51 | $7,352.11 | $7,346.27 | 0 |
| 11:06 AM | $7,352.23 | Up $3.68 | $7,352.46 | $7,348.26 | 0 |
| 11:05 AM | $7,348.55 | Down $ -3.64 | $7,352.78 | $7,347.67 | 0 |
| 11:04 AM | $7,352.19 | Up $0.63 | $7,353.87 | $7,350.93 | 0 |
| 11:03 AM | $7,351.56 | Up $0.55 | $7,352.92 | $7,350.16 | 0 |
| 11:02 AM | $7,351.01 | Up $4.43 | $7,352.17 | $7,346.31 | 0 |
| 11:01 AM | $7,346.58 | Down $ -3.88 | $7,353.74 | $7,346.23 | 0 |
| 11:00 AM | $7,350.46 | Up $0.73 | $7,350.46 | $7,348.67 | 0 |
| 10:59 AM | $7,349.73 | Up $2.02 | $7,349.73 | $7,345.70 | 0 |
| 10:58 AM | $7,347.71 | Down $ -0.22 | $7,349.46 | $7,346.66 | 0 |
| 10:57 AM | $7,347.93 | Up $4.81 | $7,348.29 | $7,342.82 | 0 |
| 10:56 AM | $7,343.12 | Up $3.91 | $7,343.31 | $7,339.01 | 0 |
| 10:55 AM | $7,339.21 | Up $1.78 | $7,340.81 | $7,336.81 | 0 |
| 10:54 AM | $7,337.43 | Down $ -1.43 | $7,340.37 | $7,337.42 | 0 |
| 10:53 AM | $7,338.86 | Down $ -0.62 | $7,340.43 | $7,337.51 | 0 |
| 10:52 AM | $7,339.48 | Up $2.89 | $7,341.19 | $7,335.88 | 0 |
| 10:51 AM | $7,336.59 | Up $0.14 | $7,337.81 | $7,334.00 | 0 |
| 10:50 AM | $7,336.45 | Down $ -1.17 | $7,338.25 | $7,335.62 | 0 |
| 10:49 AM | $7,337.62 | Up $0.56 | $7,339.36 | $7,336.22 | 0 |
| 10:48 AM | $7,337.06 | Up $0.82 | $7,337.06 | $7,333.68 | 0 |
| 10:47 AM | $7,336.24 | Down $ -3.40 | $7,339.19 | $7,335.11 | 0 |
| 10:46 AM | $7,339.64 | Down $ -1.77 | $7,341.41 | $7,338.90 | 0 |
| 10:45 AM | $7,341.41 | Down $ -4.02 | $7,347.59 | $7,340.49 | 0 |
| 10:44 AM | $7,345.43 | Down $ -1.54 | $7,348.14 | $7,343.99 | 0 |
| 10:43 AM | $7,346.97 | Down $ -4.11 | $7,352.21 | $7,346.97 | 0 |
| 10:42 AM | $7,351.08 | Up $1.14 | $7,352.23 | $7,348.97 | 0 |
| 10:41 AM | $7,349.94 | Down $ -0.01 | $7,351.17 | $7,347.02 | 0 |
| 10:40 AM | $7,349.95 | Up $1.72 | $7,350.98 | $7,343.10 | 0 |
| 10:39 AM | $7,348.23 | Down $ -0.15 | $7,349.75 | $7,347.57 | 0 |
| 10:38 AM | $7,348.38 | Up $1.21 | $7,349.35 | $7,346.36 | 0 |
| 10:37 AM | $7,347.17 | Up $0.57 | $7,347.24 | $7,344.52 | 0 |
| 10:36 AM | $7,346.60 | Up $3.81 | $7,346.88 | $7,342.71 | 0 |
| 10:35 AM | $7,342.79 | Up $2.37 | $7,343.02 | $7,340.49 | 0 |
| 10:34 AM | $7,340.42 | Down $ -3.72 | $7,344.74 | $7,340.03 | 0 |
| 10:33 AM | $7,344.14 | Down $ -0.14 | $7,344.24 | $7,341.80 | 0 |
| 10:32 AM | $7,344.28 | Down $ -3.96 | $7,348.97 | $7,343.35 | 0 |
| 10:31 AM | $7,348.24 | Up $2.15 | $7,349.99 | $7,343.31 | 0 |
| 10:30 AM | $7,346.09 | Up $4.50 | $7,346.09 | $7,338.47 | 0 |
| 10:29 AM | $7,341.59 | Up $0.05 | $7,343.84 | $7,340.51 | 0 |
| 10:28 AM | $7,341.54 | Down $ -6.06 | $7,348.72 | $7,341.54 | 0 |
| 10:27 AM | $7,347.60 | Up $3.09 | $7,347.87 | $7,343.30 | 0 |
| 10:26 AM | $7,344.51 | Up $3.85 | $7,345.74 | $7,340.26 | 0 |
| 10:25 AM | $7,340.66 | Down $ -4.38 | $7,345.79 | $7,339.27 | 0 |
| 10:24 AM | $7,345.04 | Up $3.34 | $7,345.08 | $7,340.57 | 0 |
| 10:23 AM | $7,341.70 | Up $2.59 | $7,343.19 | $7,338.53 | 0 |
| 10:22 AM | $7,339.11 | Up $3.49 | $7,339.11 | $7,335.38 | 0 |
| 10:21 AM | $7,335.62 | Down $ -4.71 | $7,341.03 | $7,335.05 | 0 |
| 10:20 AM | $7,340.33 | Down $ -2.73 | $7,345.24 | $7,339.86 | 0 |
| 10:19 AM | $7,343.06 | Down $ -3.33 | $7,347.18 | $7,341.75 | 0 |
| 10:18 AM | $7,346.39 | Up $1.23 | $7,347.31 | $7,341.66 | 0 |
| 10:17 AM | $7,345.16 | Down $ -0.73 | $7,347.94 | $7,343.67 | 0 |
| 10:16 AM | $7,345.89 | Up $0.20 | $7,347.35 | $7,343.96 | 0 |
| 10:15 AM | $7,345.69 | Down $ -1.25 | $7,349.34 | $7,344.92 | 0 |
| 10:14 AM | $7,346.94 | Down $ -4.27 | $7,350.86 | $7,346.26 | 0 |
| 10:13 AM | $7,351.21 | Down $ -4.75 | $7,356.80 | $7,350.39 | 0 |
| 10:12 AM | $7,355.96 | Up $1.59 | $7,356.09 | $7,351.47 | 0 |
| 10:11 AM | $7,354.37 | Down $ -0.07 | $7,356.14 | $7,348.33 | 0 |
| 10:10 AM | $7,354.44 | Up $2.85 | $7,354.44 | $7,348.23 | 0 |
| 10:09 AM | $7,351.59 | Up $3.90 | $7,352.09 | $7,346.63 | 0 |
| 10:08 AM | $7,347.69 | Down $ -1.40 | $7,350.53 | $7,346.46 | 0 |
| 10:07 AM | $7,349.09 | Down $ -8.36 | $7,358.58 | $7,347.35 | 0 |
| 10:06 AM | $7,357.45 | Up $0.79 | $7,362.18 | $7,354.91 | 0 |
| 10:05 AM | $7,356.66 | Down $ -11.75 | $7,369.63 | $7,356.66 | 0 |
| 10:04 AM | $7,368.41 | Up $6.61 | $7,369.15 | $7,361.00 | 0 |
| 10:03 AM | $7,361.80 | Up $2.41 | $7,363.03 | $7,358.69 | 0 |
| 10:02 AM | $7,359.39 | Down $ -5.44 | $7,366.57 | $7,359.24 | 0 |
| 10:01 AM | $7,364.83 | Down $ -1.04 | $7,366.70 | $7,362.91 | 0 |
| 10:00 AM | $7,365.87 | Down $ -6.67 | $7,371.31 | $7,365.30 | 0 |
| 09:59 AM | $7,372.54 | Down $ -2.31 | $7,377.19 | $7,371.82 | 0 |
| 09:58 AM | $7,374.85 | Down $ -1.44 | $7,376.85 | $7,371.49 | 0 |
| 09:57 AM | $7,376.29 | Up $3.77 | $7,377.17 | $7,372.03 | 0 |
| 09:56 AM | $7,372.52 | Down $ -5.51 | $7,378.35 | $7,371.19 | 0 |
| 09:55 AM | $7,378.03 | Up $0.87 | $7,381.64 | $7,376.82 | 0 |
| 09:54 AM | $7,377.16 | Up $6.16 | $7,378.81 | $7,370.71 | 0 |
| 09:53 AM | $7,371.00 | Up $1.37 | $7,371.21 | $7,369.13 | 0 |
| 09:52 AM | $7,369.63 | Down $ -0.83 | $7,371.78 | $7,366.90 | 0 |
| 09:51 AM | $7,370.46 | Up $6.49 | $7,370.46 | $7,363.09 | 0 |
| 09:50 AM | $7,363.97 | Down $ -0.67 | $7,366.68 | $7,360.36 | 0 |
| 09:49 AM | $7,364.64 | Up $1.03 | $7,371.46 | $7,362.84 | 0 |
| 09:48 AM | $7,363.61 | Down $ -0.58 | $7,366.37 | $7,361.62 | 0 |
| 09:47 AM | $7,364.19 | Up $14.69 | $7,365.04 | $7,349.64 | 0 |
| 09:46 AM | $7,349.50 | Down $ -5.65 | $7,356.06 | $7,349.50 | 0 |
| 09:45 AM | $7,355.15 | Up $1.17 | $7,357.88 | $7,352.94 | 0 |
| 09:44 AM | $7,353.98 | Down $ -4.53 | $7,359.17 | $7,353.04 | 0 |
| 09:43 AM | $7,358.51 | Up $0.22 | $7,360.84 | $7,356.62 | 0 |
| 09:42 AM | $7,358.29 | Down $ -3.57 | $7,362.29 | $7,358.29 | 0 |
| 09:41 AM | $7,361.86 | Down $ -5.07 | $7,367.25 | $7,359.48 | 0 |
| 09:40 AM | $7,366.93 | Down $ -7.17 | $7,374.32 | $7,366.17 | 0 |
| 09:39 AM | $7,374.10 | Down $ -0.11 | $7,376.16 | $7,372.02 | 0 |
| 09:38 AM | $7,374.21 | Up $1.76 | $7,374.82 | $7,371.09 | 0 |
| 09:37 AM | $7,372.45 | Up $0.77 | $7,374.44 | $7,371.06 | 0 |
| 09:36 AM | $7,371.68 | Up $7.86 | $7,371.68 | $7,364.58 | 0 |
| 09:35 AM | $7,363.82 | Up $0.98 | $7,363.82 | $7,356.47 | 0 |
| 09:34 AM | $7,362.84 | Down $ -3.69 | $7,367.77 | $7,362.84 | 0 |
| 09:33 AM | $7,366.53 | Up $1.75 | $7,367.39 | $7,363.18 | 0 |
| 09:32 AM | $7,364.78 | Up $1.24 | $7,366.43 | $7,360.87 | 0 |
| 09:31 AM | $7,363.54 | Down $ -2.40 | $7,369.00 | $7,363.46 | 0 |
| 09:30 AM | $7,365.94 | Down $ -37.11 | $7,375.75 | $7,365.14 | 0 |
| Previous close | $7,403.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/05/2026 | $7,403.05 | $7,384.07 | $7,406.04 | $7,353.17 | 0 |
| 15/05/2026 | $7,408.50 | $7,429.25 | $7,454.85 | $7,404.66 | 0 |
| 14/05/2026 | $7,501.24 | $7,499.98 | $7,508.07 | $7,484.36 | 0 |
| 13/05/2026 | $7,444.25 | $7,441.90 | $7,460.04 | $7,441.90 | 0 |
| 12/05/2026 | $7,400.96 | $7,341.55 | $7,409.57 | $7,340.81 | 0 |
| 11/05/2026 | $7,412.84 | $7,416.12 | $7,428.97 | $7,402.75 | 0 |
| 08/05/2026 | $7,398.93 | $7,391.38 | $7,401.50 | $7,384.10 | 0 |
| 07/05/2026 | $7,337.11 | $7,343.78 | $7,349.48 | $7,321.25 | 0 |
| 06/05/2026 | $7,365.12 | $7,333.75 | $7,369.22 | $7,330.63 | 0 |
| 05/05/2026 | $7,259.22 | $7,257.84 | $7,273.26 | $7,254.71 | 0 |
| 04/05/2026 | $7,200.75 | $7,188.36 | $7,212.80 | $7,188.09 | 0 |
| 01/05/2026 | $7,230.12 | $7,242.16 | $7,255.12 | $7,229.32 | 0 |
| 30/04/2026 | $7,209.01 | $7,166.17 | $7,219.83 | $7,166.17 | 0 |
| 29/04/2026 | $7,135.95 | $7,119.62 | $7,138.60 | $7,107.86 | 0 |
| 28/04/2026 | $7,138.80 | $7,124.87 | $7,144.96 | $7,117.72 | 0 |
| 27/04/2026 | $7,173.91 | $7,165.50 | $7,178.74 | $7,162.68 | 0 |
| 24/04/2026 | $7,165.08 | $7,159.87 | $7,168.59 | $7,150.38 | 0 |
| 23/04/2026 | $7,108.40 | $7,132.39 | $7,134.36 | $7,046.55 | 0 |
| 22/04/2026 | $7,137.90 | $7,112.97 | $7,138.64 | $7,112.97 | 0 |
| 21/04/2026 | $7,064.01 | $7,079.82 | $7,102.45 | $7,050.20 | 0 |
| 20/04/2026 | $7,109.14 | $7,100.10 | $7,110.38 | $7,096.88 | 0 |
| 17/04/2026 | $7,126.06 | $7,143.26 | $7,145.55 | $7,114.04 | 0 |
| 16/04/2026 | $7,041.28 | $7,031.48 | $7,042.84 | $7,018.26 | 0 |
| 15/04/2026 | $7,022.95 | $6,988.86 | $7,026.24 | $6,987.75 | 0 |
| 14/04/2026 | $6,967.38 | $6,953.59 | $6,969.42 | $6,945.81 | 0 |
| 13/04/2026 | $6,886.24 | $6,847.11 | $6,887.00 | $6,842.58 | 0 |
| 10/04/2026 | $6,816.89 | $6,818.31 | $6,823.42 | $6,808.46 | 0 |
| 09/04/2026 | $6,824.66 | $6,822.41 | $6,835.31 | $6,809.40 | 0 |
| 08/04/2026 | $6,782.81 | $6,784.95 | $6,790.09 | $6,752.68 | 0 |
| 07/04/2026 | $6,616.85 | $6,584.48 | $6,618.26 | $6,557.89 | 0 |
Graphs are not available, please refer to the detailed table