S&P 500 Index
4,486.46 Up 15.09 (0.34 %)
Delayed : 2021/10/18 17:05:37
- Previous close $4,471.37
- Opening $4,463.72
- Price Bid $4,438.53
- Price Ask $4,438.53
- Size Bid N/A
- Size Ask N/A
- Today High $4,488.75
- Today Low $4,447.47
- 52 Weeks High $4,545.85
- 52 Weeks Low $3,233.94
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4,486.39 | Down $ -0.18 | $4,486.39 | $4,486.26 | 0 |
| 03:59 PM | $4,486.57 | Down $ -0.45 | $4,487.65 | $4,486.08 | 0 |
| 03:58 PM | $4,487.02 | Up $0.73 | $4,487.08 | $4,485.50 | 0 |
| 03:57 PM | $4,486.29 | Up $0.39 | $4,486.44 | $4,485.57 | 0 |
| 03:56 PM | $4,485.90 | Down $ -1.21 | $4,487.43 | $4,485.85 | 0 |
| 03:55 PM | $4,487.11 | Down $ -0.38 | $4,487.64 | $4,486.67 | 0 |
| 03:54 PM | $4,487.49 | Up $0.03 | $4,488.11 | $4,487.33 | 0 |
| 03:53 PM | $4,487.46 | Up $0.03 | $4,487.71 | $4,487.21 | 0 |
| 03:52 PM | $4,487.43 | Up $2.50 | $4,487.43 | $4,485.01 | 0 |
| 03:51 PM | $4,484.93 | Down $ -2.76 | $4,487.81 | $4,484.14 | 0 |
| 03:50 PM | $4,487.69 | Up $2.44 | $4,488.75 | $4,485.36 | 0 |
| 03:49 PM | $4,485.25 | Up $1.89 | $4,485.25 | $4,483.34 | 0 |
| 03:48 PM | $4,483.36 | Down $ -0.13 | $4,483.70 | $4,482.98 | 0 |
| 03:47 PM | $4,483.49 | Down $ -1.96 | $4,485.49 | $4,483.49 | 0 |
| 03:46 PM | $4,485.45 | Up $0.28 | $4,486.40 | $4,485.13 | 0 |
| 03:45 PM | $4,485.17 | Up $2.07 | $4,485.21 | $4,482.83 | 0 |
| 03:44 PM | $4,483.10 | Down $ -0.08 | $4,483.27 | $4,482.80 | 0 |
| 03:43 PM | $4,483.18 | Up $0.53 | $4,483.40 | $4,482.51 | 0 |
| 03:42 PM | $4,482.65 | Down $ -1.43 | $4,484.11 | $4,482.51 | 0 |
| 03:41 PM | $4,484.08 | Down $ -0.34 | $4,484.44 | $4,483.83 | 0 |
| 03:40 PM | $4,484.42 | Up $0.81 | $4,484.74 | $4,483.27 | 0 |
| 03:39 PM | $4,483.61 | Up $1.00 | $4,483.68 | $4,482.61 | 0 |
| 03:38 PM | $4,482.61 | Down $ -0.10 | $4,482.77 | $4,482.37 | 0 |
| 03:37 PM | $4,482.71 | Down $ -0.60 | $4,483.41 | $4,482.38 | 0 |
| 03:36 PM | $4,483.31 | Up $0.04 | $4,483.80 | $4,483.19 | 0 |
| 03:35 PM | $4,483.27 | Up $0.65 | $4,483.27 | $4,482.29 | 0 |
| 03:34 PM | $4,482.62 | Down $ -0.64 | $4,483.35 | $4,482.62 | 0 |
| 03:33 PM | $4,483.26 | Down $ -1.09 | $4,484.59 | $4,483.26 | 0 |
| 03:32 PM | $4,484.35 | Up $0.06 | $4,484.63 | $4,484.16 | 0 |
| 03:31 PM | $4,484.29 | Up $0.49 | $4,484.61 | $4,483.79 | 0 |
| 03:30 PM | $4,483.80 | Down $ -0.50 | $4,484.30 | $4,483.33 | 0 |
| 03:29 PM | $4,484.30 | Up $0.39 | $4,484.40 | $4,483.78 | 0 |
| 03:28 PM | $4,483.91 | Up $0.38 | $4,484.14 | $4,483.54 | 0 |
| 03:27 PM | $4,483.53 | Up $0.19 | $4,483.60 | $4,483.12 | 0 |
| 03:26 PM | $4,483.34 | Down $ -0.14 | $4,483.48 | $4,482.53 | 0 |
| 03:25 PM | $4,483.48 | Down $ -1.96 | $4,485.46 | $4,483.17 | 0 |
| 03:24 PM | $4,485.44 | Down $ -1.33 | $4,486.76 | $4,485.38 | 0 |
| 03:23 PM | $4,486.77 | Up $0.58 | $4,486.95 | $4,486.14 | 0 |
| 03:22 PM | $4,486.19 | Up $0.31 | $4,486.27 | $4,485.73 | 0 |
| 03:21 PM | $4,485.88 | Up $0.71 | $4,486.09 | $4,485.14 | 0 |
| 03:20 PM | $4,485.17 | Down $ -0.08 | $4,485.25 | $4,485.09 | 0 |
| 03:19 PM | $4,485.25 | Up $0.70 | $4,485.27 | $4,484.59 | 0 |
| 03:18 PM | $4,484.55 | Up $0.56 | $4,484.55 | $4,483.99 | 0 |
| 03:17 PM | $4,483.99 | Down $ -0.64 | $4,484.96 | $4,483.94 | 0 |
| 03:16 PM | $4,484.63 | Up $0.43 | $4,484.68 | $4,483.96 | 0 |
| 03:15 PM | $4,484.20 | Up $0.64 | $4,484.20 | $4,483.18 | 0 |
| 03:14 PM | $4,483.56 | Up $0.35 | $4,483.67 | $4,483.22 | 0 |
| 03:13 PM | $4,483.21 | Down $ -1.78 | $4,484.92 | $4,483.21 | 0 |
| 03:12 PM | $4,484.99 | Up $0.62 | $4,485.29 | $4,484.32 | 0 |
| 03:11 PM | $4,484.37 | Up $1.41 | $4,484.46 | $4,482.94 | 0 |
| 03:10 PM | $4,482.96 | Up $0.68 | $4,483.09 | $4,482.28 | 0 |
| 03:09 PM | $4,482.28 | Up $0.43 | $4,482.28 | $4,481.77 | 0 |
| 03:08 PM | $4,481.85 | Down $ -0.33 | $4,482.25 | $4,481.69 | 0 |
| 03:07 PM | $4,482.18 | Down $ -0.50 | $4,482.75 | $4,482.15 | 0 |
| 03:06 PM | $4,482.68 | Up $0.23 | $4,482.79 | $4,482.31 | 0 |
| 03:05 PM | $4,482.45 | Down $ -0.32 | $4,482.82 | $4,482.36 | 0 |
| 03:04 PM | $4,482.77 | Up $0.76 | $4,482.96 | $4,482.05 | 0 |
| 03:03 PM | $4,482.01 | Up $0.43 | $4,482.27 | $4,481.57 | 0 |
| 03:02 PM | $4,481.58 | Down $ -0.59 | $4,482.27 | $4,481.58 | 0 |
| 03:01 PM | $4,482.17 | Down $ -1.03 | $4,483.27 | $4,481.89 | 0 |
| 03:00 PM | $4,483.20 | Up $0.15 | $4,483.41 | $4,482.85 | 0 |
| 02:59 PM | $4,483.05 | Down $ -0.74 | $4,483.81 | $4,483.02 | 0 |
| 02:58 PM | $4,483.79 | Up $0.15 | $4,484.32 | $4,483.63 | 0 |
| 02:57 PM | $4,483.64 | Up $0.23 | $4,483.68 | $4,483.35 | 0 |
| 02:56 PM | $4,483.41 | Down $ -0.11 | $4,483.55 | $4,483.30 | 0 |
| 02:55 PM | $4,483.52 | Up $0.27 | $4,483.52 | $4,483.15 | 0 |
| 02:54 PM | $4,483.25 | Up $0.38 | $4,483.53 | $4,482.85 | 0 |
| 02:53 PM | $4,482.87 | Up $0.06 | $4,483.06 | $4,482.50 | 0 |
| 02:52 PM | $4,482.81 | Up $0.29 | $4,482.85 | $4,482.14 | 0 |
| 02:51 PM | $4,482.52 | Up $0.05 | $4,482.56 | $4,482.20 | 0 |
| 02:50 PM | $4,482.47 | Up $0.99 | $4,482.55 | $4,481.39 | 0 |
| 02:49 PM | $4,481.48 | Up $0.57 | $4,481.63 | $4,480.90 | 0 |
| 02:48 PM | $4,480.91 | Up $0.41 | $4,480.91 | $4,480.23 | 0 |
| 02:47 PM | $4,480.50 | Down $ -0.29 | $4,480.86 | $4,480.50 | 0 |
| 02:46 PM | $4,480.79 | Down $ -0.29 | $4,481.08 | $4,480.54 | 0 |
| 02:45 PM | $4,481.08 | Up $0.09 | $4,481.19 | $4,480.90 | 0 |
| 02:44 PM | $4,480.99 | Down $ -0.12 | $4,481.44 | $4,480.87 | 0 |
| 02:43 PM | $4,481.11 | Up $0.08 | $4,481.15 | $4,480.64 | 0 |
| 02:42 PM | $4,481.03 | Up $0.35 | $4,481.23 | $4,480.68 | 0 |
| 02:41 PM | $4,480.68 | Down $ -0.04 | $4,480.75 | $4,480.50 | 0 |
| 02:40 PM | $4,480.72 | Up $0.71 | $4,480.74 | $4,480.00 | 0 |
| 02:39 PM | $4,480.01 | Down $ -0.06 | $4,480.14 | $4,479.94 | 0 |
| 02:38 PM | $4,480.07 | Up $0.58 | $4,480.07 | $4,479.35 | 0 |
| 02:37 PM | $4,479.49 | Down $ -1.03 | $4,480.50 | $4,479.36 | 0 |
| 02:36 PM | $4,480.52 | Down $ -0.17 | $4,480.92 | $4,480.52 | 0 |
| 02:35 PM | $4,480.69 | Down $ -0.28 | $4,481.64 | $4,480.65 | 0 |
| 02:34 PM | $4,480.97 | Down $ -0.11 | $4,481.23 | $4,480.83 | 0 |
| 02:33 PM | $4,481.08 | Down $ -0.29 | $4,481.38 | $4,480.66 | 0 |
| 02:32 PM | $4,481.37 | Down $ -0.05 | $4,481.46 | $4,481.01 | 0 |
| 02:31 PM | $4,481.42 | Up $1.87 | $4,481.42 | $4,479.54 | 0 |
| 02:30 PM | $4,479.55 | Down $ -1.11 | $4,480.68 | $4,479.54 | 0 |
| 02:29 PM | $4,480.66 | Up $0.70 | $4,480.66 | $4,479.95 | 0 |
| 02:28 PM | $4,479.96 | Up $1.09 | $4,480.06 | $4,478.84 | 0 |
| 02:27 PM | $4,478.87 | Up $0.46 | $4,479.05 | $4,478.40 | 0 |
| 02:26 PM | $4,478.41 | Down $ -1.30 | $4,479.75 | $4,478.41 | 0 |
| 02:25 PM | $4,479.71 | Up $0.08 | $4,479.71 | $4,479.35 | 0 |
| 02:24 PM | $4,479.63 | Down $ -0.19 | $4,479.81 | $4,479.56 | 0 |
| 02:23 PM | $4,479.82 | Up $0.18 | $4,479.82 | $4,479.53 | 0 |
| 02:22 PM | $4,479.64 | Down $ -0.33 | $4,480.06 | $4,479.50 | 0 |
| 02:21 PM | $4,479.97 | Up $0.05 | $4,480.14 | $4,479.81 | 0 |
| 02:20 PM | $4,479.92 | Down $ -0.40 | $4,480.29 | $4,479.90 | 0 |
| 02:19 PM | $4,480.32 | Up $0.17 | $4,480.59 | $4,480.04 | 0 |
| 02:18 PM | $4,480.15 | Down $ -0.13 | $4,480.29 | $4,479.90 | 0 |
| 02:17 PM | $4,480.28 | Down $ -0.08 | $4,480.58 | $4,480.02 | 0 |
| 02:16 PM | $4,480.36 | Up $0.88 | $4,480.36 | $4,479.46 | 0 |
| 02:15 PM | $4,479.48 | Down $ -0.16 | $4,479.64 | $4,479.21 | 0 |
| 02:14 PM | $4,479.64 | Down $ -0.59 | $4,480.47 | $4,479.64 | 0 |
| 02:13 PM | $4,480.23 | Down $ -0.33 | $4,480.57 | $4,479.79 | 0 |
| 02:12 PM | $4,480.56 | Up $0.17 | $4,480.60 | $4,479.74 | 0 |
| 02:11 PM | $4,480.39 | Up $0.36 | $4,480.61 | $4,480.00 | 0 |
| 02:10 PM | $4,480.03 | Down $ -0.31 | $4,480.42 | $4,479.98 | 0 |
| 02:09 PM | $4,480.34 | Down $ -0.30 | $4,480.84 | $4,480.15 | 0 |
| 02:08 PM | $4,480.64 | Up $0.07 | $4,480.76 | $4,480.47 | 0 |
| 02:07 PM | $4,480.57 | Up $0.14 | $4,480.65 | $4,480.22 | 0 |
| 02:06 PM | $4,480.43 | Down $ -0.55 | $4,481.02 | $4,480.42 | 0 |
| 02:05 PM | $4,480.98 | Up $0.28 | $4,481.13 | $4,480.70 | 0 |
| 02:04 PM | $4,480.70 | Up $0.18 | $4,480.72 | $4,480.07 | 0 |
| 02:03 PM | $4,480.52 | Up $1.25 | $4,480.64 | $4,479.27 | 0 |
| 02:02 PM | $4,479.27 | Up $0.15 | $4,479.43 | $4,478.79 | 0 |
| 02:01 PM | $4,479.12 | Down $ -0.47 | $4,479.98 | $4,479.12 | 0 |
| 02:00 PM | $4,479.59 | Down $ -0.71 | $4,480.31 | $4,479.48 | 0 |
| 01:59 PM | $4,480.30 | Down $ -0.61 | $4,480.88 | $4,480.25 | 0 |
| 01:58 PM | $4,480.91 | Up $0.27 | $4,480.92 | $4,480.53 | 0 |
| 01:57 PM | $4,480.64 | Down $ -0.53 | $4,481.32 | $4,480.55 | 0 |
| 01:56 PM | $4,481.17 | Up $0.57 | $4,481.17 | $4,480.36 | 0 |
| 01:55 PM | $4,480.60 | Down $ -0.69 | $4,481.33 | $4,480.55 | 0 |
| 01:54 PM | $4,481.29 | Down $ -0.43 | $4,481.81 | $4,481.29 | 0 |
| 01:53 PM | $4,481.72 | Down $ -0.13 | $4,482.07 | $4,481.70 | 0 |
| 01:52 PM | $4,481.85 | Down $ -0.18 | $4,482.08 | $4,481.79 | 0 |
| 01:51 PM | $4,482.03 | Up $1.17 | $4,482.12 | $4,480.68 | 0 |
| 01:50 PM | $4,480.86 | Up $0.21 | $4,480.92 | $4,480.60 | 0 |
| 01:49 PM | $4,480.65 | Down $ -0.09 | $4,481.28 | $4,480.65 | 0 |
| 01:48 PM | $4,480.74 | Up $0.26 | $4,480.74 | $4,480.38 | 0 |
| 01:47 PM | $4,480.48 | Down $ -0.21 | $4,480.70 | $4,480.33 | 0 |
| 01:46 PM | $4,480.69 | Down $ -0.09 | $4,480.88 | $4,480.58 | 0 |
| 01:45 PM | $4,480.78 | Down $ -0.03 | $4,481.22 | $4,480.78 | 0 |
| 01:44 PM | $4,480.81 | Up $0.68 | $4,480.81 | $4,480.11 | 0 |
| 01:43 PM | $4,480.13 | Down $ -0.19 | $4,480.56 | $4,479.98 | 0 |
| 01:42 PM | $4,480.32 | Down $ -0.47 | $4,480.87 | $4,480.28 | 0 |
| 01:41 PM | $4,480.79 | Up $0.08 | $4,481.07 | $4,480.60 | 0 |
| 01:40 PM | $4,480.71 | Down $ -1.14 | $4,481.85 | $4,480.71 | 0 |
| 01:39 PM | $4,481.85 | Down $ -0.45 | $4,482.35 | $4,481.83 | 0 |
| 01:38 PM | $4,482.30 | Up $0.17 | $4,482.31 | $4,482.06 | 0 |
| 01:37 PM | $4,482.13 | Down $ -0.45 | $4,482.72 | $4,482.11 | 0 |
| 01:36 PM | $4,482.58 | Up $0.18 | $4,482.72 | $4,482.43 | 0 |
| 01:35 PM | $4,482.40 | Down $ -0.29 | $4,482.78 | $4,482.12 | 0 |
| 01:34 PM | $4,482.69 | Up $0.43 | $4,482.83 | $4,482.21 | 0 |
| 01:33 PM | $4,482.26 | Down $ -0.38 | $4,482.71 | $4,482.26 | 0 |
| 01:32 PM | $4,482.64 | Up $0.35 | $4,482.82 | $4,482.25 | 0 |
| 01:31 PM | $4,482.29 | Down $ -0.32 | $4,482.56 | $4,482.29 | 0 |
| 01:30 PM | $4,482.61 | Up $0.62 | $4,482.64 | $4,481.94 | 0 |
| 01:29 PM | $4,481.99 | Down $ -0.11 | $4,482.17 | $4,481.86 | 0 |
| 01:28 PM | $4,482.10 | Down $ -0.42 | $4,482.52 | $4,481.99 | 0 |
| 01:27 PM | $4,482.52 | Up $0.47 | $4,482.72 | $4,482.08 | 0 |
| 01:26 PM | $4,482.05 | Up $0.41 | $4,482.19 | $4,481.54 | 0 |
| 01:25 PM | $4,481.64 | Down $ -0.47 | $4,482.10 | $4,481.59 | 0 |
| 01:24 PM | $4,482.11 | Up $0.45 | $4,482.19 | $4,481.66 | 0 |
| 01:23 PM | $4,481.66 | Down $ -0.21 | $4,481.94 | $4,481.57 | 0 |
| 01:22 PM | $4,481.87 | Up $0.61 | $4,481.87 | $4,481.21 | 0 |
| 01:21 PM | $4,481.26 | Down $ -0.60 | $4,482.02 | $4,481.23 | 0 |
| 01:20 PM | $4,481.86 | Down $ -0.05 | $4,482.04 | $4,481.54 | 0 |
| 01:19 PM | $4,481.91 | Up $0.07 | $4,482.05 | $4,481.67 | 0 |
| 01:18 PM | $4,481.84 | Down $ -0.71 | $4,482.58 | $4,481.81 | 0 |
| 01:17 PM | $4,482.55 | Up $0.81 | $4,482.61 | $4,481.68 | 0 |
| 01:16 PM | $4,481.74 | Up $0.80 | $4,481.80 | $4,480.86 | 0 |
| 01:15 PM | $4,480.94 | Up $0.73 | $4,481.04 | $4,480.19 | 0 |
| 01:14 PM | $4,480.21 | Down $ -0.06 | $4,480.38 | $4,480.10 | 0 |
| 01:13 PM | $4,480.27 | Up $0.12 | $4,480.27 | $4,480.12 | 0 |
| 01:12 PM | $4,480.15 | Up $0.33 | $4,480.15 | $4,479.82 | 0 |
| 01:11 PM | $4,479.82 | Down $ -0.35 | $4,480.20 | $4,479.70 | 0 |
| 01:10 PM | $4,480.17 | Up $0.55 | $4,480.39 | $4,479.54 | 0 |
| 01:09 PM | $4,479.62 | Down $ -0.08 | $4,479.70 | $4,479.41 | 0 |
| 01:08 PM | $4,479.70 | Up $0.08 | $4,479.82 | $4,479.55 | 0 |
| 01:07 PM | $4,479.62 | Down $ -0.21 | $4,479.75 | $4,479.34 | 0 |
| 01:06 PM | $4,479.83 | Up $0.58 | $4,479.91 | $4,479.24 | 0 |
| 01:05 PM | $4,479.25 | Down $ -0.62 | $4,479.88 | $4,479.19 | 0 |
| 01:04 PM | $4,479.87 | Up $0.71 | $4,480.03 | $4,479.15 | 0 |
| 01:03 PM | $4,479.16 | Down $ -0.53 | $4,479.68 | $4,479.01 | 0 |
| 01:02 PM | $4,479.69 | Down $ -0.08 | $4,479.86 | $4,479.63 | 0 |
| 01:01 PM | $4,479.77 | Down $ -0.39 | $4,480.18 | $4,479.42 | 0 |
| 01:00 PM | $4,480.16 | Up $0.85 | $4,480.16 | $4,479.24 | 0 |
| 12:59 PM | $4,479.31 | Down $ -0.01 | $4,479.53 | $4,479.24 | 0 |
| 12:58 PM | $4,479.32 | Down $ -0.08 | $4,479.43 | $4,478.85 | 0 |
| 12:57 PM | $4,479.40 | Up $0.75 | $4,479.40 | $4,478.66 | 0 |
| 12:56 PM | $4,478.65 | Up $0.57 | $4,478.65 | $4,478.01 | 0 |
| 12:55 PM | $4,478.08 | Down $ -0.62 | $4,478.88 | $4,477.83 | 0 |
| 12:54 PM | $4,478.70 | Down $ -0.15 | $4,478.90 | $4,478.66 | 0 |
| 12:53 PM | $4,478.85 | Up $0.03 | $4,478.85 | $4,478.42 | 0 |
| 12:52 PM | $4,478.82 | Up $0.44 | $4,479.04 | $4,478.16 | 0 |
| 12:51 PM | $4,478.38 | Down $ -0.53 | $4,478.92 | $4,478.28 | 0 |
| 12:50 PM | $4,478.91 | Down $ -0.35 | $4,479.29 | $4,478.63 | 0 |
| 12:49 PM | $4,479.26 | Up $0.26 | $4,479.56 | $4,478.93 | 0 |
| 12:48 PM | $4,479.00 | Down $ -1.09 | $4,479.96 | $4,479.00 | 0 |
| 12:47 PM | $4,480.09 | Up $0.19 | $4,480.25 | $4,479.85 | 0 |
| 12:46 PM | $4,479.90 | Down $ -0.23 | $4,480.10 | $4,479.83 | 0 |
| 12:45 PM | $4,480.13 | Down $ -0.02 | $4,480.15 | $4,479.78 | 0 |
| 12:44 PM | $4,480.15 | Down $ -0.49 | $4,480.64 | $4,480.09 | 0 |
| 12:43 PM | $4,480.64 | Up $0.09 | $4,480.64 | $4,480.36 | 0 |
| 12:42 PM | $4,480.55 | Down $ -0.39 | $4,481.02 | $4,480.54 | 0 |
| 12:41 PM | $4,480.94 | Down $ -0.20 | $4,481.50 | $4,480.90 | 0 |
| 12:40 PM | $4,481.14 | Down $ -0.22 | $4,481.49 | $4,481.03 | 0 |
| 12:39 PM | $4,481.36 | Down $ -0.62 | $4,481.97 | $4,481.36 | 0 |
| 12:38 PM | $4,481.98 | Down $ -0.16 | $4,482.48 | $4,481.98 | 0 |
| 12:37 PM | $4,482.14 | Up $0.65 | $4,482.16 | $4,481.38 | 0 |
| 12:36 PM | $4,481.49 | Down $ -0.52 | $4,481.90 | $4,481.48 | 0 |
| 12:35 PM | $4,482.01 | Down $ -0.01 | $4,482.25 | $4,482.01 | 0 |
| 12:34 PM | $4,482.02 | Up $0.67 | $4,482.04 | $4,481.27 | 0 |
| 12:33 PM | $4,481.35 | Down $ -0.16 | $4,481.52 | $4,481.21 | 0 |
| 12:32 PM | $4,481.51 | Down $ -0.31 | $4,482.06 | $4,481.35 | 0 |
| 12:31 PM | $4,481.82 | Up $0.87 | $4,481.85 | $4,480.77 | 0 |
| 12:30 PM | $4,480.95 | Down $ -0.20 | $4,481.16 | $4,480.65 | 0 |
| 12:29 PM | $4,481.15 | Up $1.22 | $4,481.18 | $4,479.97 | 0 |
| 12:28 PM | $4,479.93 | Up $0.04 | $4,480.10 | $4,479.82 | 0 |
| 12:27 PM | $4,479.89 | Down $ -0.43 | $4,480.34 | $4,479.89 | 0 |
| 12:26 PM | $4,480.32 | Up $0.56 | $4,480.79 | $4,479.80 | 0 |
| 12:25 PM | $4,479.76 | Down $ -1.31 | $4,481.07 | $4,479.73 | 0 |
| 12:24 PM | $4,481.07 | Down $ -0.65 | $4,481.74 | $4,481.05 | 0 |
| 12:23 PM | $4,481.72 | Down $ -0.32 | $4,482.16 | $4,481.66 | 0 |
| 12:22 PM | $4,482.04 | Up $0.56 | $4,482.04 | $4,481.31 | 0 |
| 12:21 PM | $4,481.48 | Up $0.24 | $4,481.50 | $4,480.89 | 0 |
| 12:20 PM | $4,481.24 | Down $ -0.70 | $4,482.11 | $4,481.21 | 0 |
| 12:19 PM | $4,481.94 | Up $0.13 | $4,482.00 | $4,481.79 | 0 |
| 12:18 PM | $4,481.81 | Down $ -0.20 | $4,482.10 | $4,481.58 | 0 |
| 12:17 PM | $4,482.01 | Down $ -0.66 | $4,482.70 | $4,481.99 | 0 |
| 12:16 PM | $4,482.67 | Up $0.18 | $4,482.75 | $4,482.41 | 0 |
| 12:15 PM | $4,482.49 | Up $0.00 | $4,482.83 | $4,482.44 | 0 |
| 12:14 PM | $4,482.49 | Up $0.40 | $4,482.63 | $4,481.81 | 0 |
| 12:13 PM | $4,482.09 | Down $ -0.79 | $4,483.03 | $4,482.09 | 0 |
| 12:12 PM | $4,482.88 | Down $ -0.18 | $4,483.19 | $4,482.71 | 0 |
| 12:11 PM | $4,483.06 | Down $ -0.55 | $4,483.78 | $4,482.90 | 0 |
| 12:10 PM | $4,483.61 | Up $0.51 | $4,483.64 | $4,483.11 | 0 |
| 12:09 PM | $4,483.10 | Down $ -0.41 | $4,483.51 | $4,482.87 | 0 |
| 12:08 PM | $4,483.51 | Up $0.68 | $4,483.56 | $4,482.79 | 0 |
| 12:07 PM | $4,482.83 | Up $0.45 | $4,482.83 | $4,482.37 | 0 |
| 12:06 PM | $4,482.38 | Up $0.46 | $4,482.50 | $4,482.00 | 0 |
| 12:05 PM | $4,481.92 | Down $ -0.22 | $4,482.15 | $4,481.80 | 0 |
| 12:04 PM | $4,482.14 | Down $ -0.15 | $4,482.46 | $4,482.13 | 0 |
| 12:03 PM | $4,482.29 | Down $ -0.27 | $4,482.58 | $4,482.27 | 0 |
| 12:02 PM | $4,482.56 | Up $0.71 | $4,482.57 | $4,481.81 | 0 |
| 12:01 PM | $4,481.85 | Up $0.56 | $4,481.89 | $4,481.29 | 0 |
| 12:00 PM | $4,481.29 | Down $ -0.48 | $4,481.89 | $4,480.98 | 0 |
| 11:59 AM | $4,481.77 | Down $ -0.29 | $4,482.26 | $4,481.67 | 0 |
| 11:58 AM | $4,482.06 | Down $ -0.39 | $4,482.43 | $4,481.74 | 0 |
| 11:57 AM | $4,482.45 | Down $ -0.54 | $4,483.03 | $4,482.19 | 0 |
| 11:56 AM | $4,482.99 | Up $0.91 | $4,483.00 | $4,482.06 | 0 |
| 11:55 AM | $4,482.08 | Down $ -0.67 | $4,482.79 | $4,481.96 | 0 |
| 11:54 AM | $4,482.75 | Up $0.52 | $4,482.79 | $4,482.19 | 0 |
| 11:53 AM | $4,482.23 | Up $0.30 | $4,482.23 | $4,481.91 | 0 |
| 11:52 AM | $4,481.93 | Up $0.98 | $4,481.93 | $4,480.66 | 0 |
| 11:51 AM | $4,480.95 | Up $0.02 | $4,481.60 | $4,480.90 | 0 |
| 11:50 AM | $4,480.93 | Up $0.38 | $4,480.93 | $4,480.48 | 0 |
| 11:49 AM | $4,480.55 | Up $0.41 | $4,480.55 | $4,479.98 | 0 |
| 11:48 AM | $4,480.14 | Down $ -0.35 | $4,480.47 | $4,480.00 | 0 |
| 11:47 AM | $4,480.49 | Up $0.06 | $4,480.50 | $4,479.88 | 0 |
| 11:46 AM | $4,480.43 | Up $1.92 | $4,480.70 | $4,478.54 | 0 |
| 11:45 AM | $4,478.51 | Up $0.58 | $4,478.51 | $4,477.93 | 0 |
| 11:44 AM | $4,477.93 | Down $ -0.48 | $4,478.52 | $4,477.93 | 0 |
| 11:43 AM | $4,478.41 | Up $0.22 | $4,478.41 | $4,478.03 | 0 |
| 11:42 AM | $4,478.19 | Up $0.22 | $4,478.38 | $4,477.92 | 0 |
| 11:41 AM | $4,477.97 | Down $ -0.19 | $4,478.20 | $4,477.86 | 0 |
| 11:40 AM | $4,478.16 | Up $0.10 | $4,478.38 | $4,478.01 | 0 |
| 11:39 AM | $4,478.06 | Down $ -0.20 | $4,478.27 | $4,478.02 | 0 |
| 11:38 AM | $4,478.26 | Down $ -0.43 | $4,478.74 | $4,477.89 | 0 |
| 11:37 AM | $4,478.69 | Down $ -0.73 | $4,479.39 | $4,478.68 | 0 |
| 11:36 AM | $4,479.42 | Up $0.25 | $4,479.66 | $4,478.94 | 0 |
| 11:35 AM | $4,479.17 | Down $ -0.39 | $4,480.51 | $4,479.17 | 0 |
| 11:34 AM | $4,479.56 | Down $ -0.06 | $4,479.69 | $4,479.12 | 0 |
| 11:33 AM | $4,479.62 | Up $1.02 | $4,479.62 | $4,478.61 | 0 |
| 11:32 AM | $4,478.60 | Up $0.18 | $4,479.05 | $4,478.42 | 0 |
| 11:31 AM | $4,478.42 | Up $0.02 | $4,478.86 | $4,478.12 | 0 |
| 11:30 AM | $4,478.40 | Down $ -0.73 | $4,479.23 | $4,478.28 | 0 |
| 11:29 AM | $4,479.13 | Down $ -1.40 | $4,480.60 | $4,479.13 | 0 |
| 11:28 AM | $4,480.53 | Down $ -0.39 | $4,481.19 | $4,480.51 | 0 |
| 11:27 AM | $4,480.92 | Down $ -1.07 | $4,482.61 | $4,480.91 | 0 |
| 11:26 AM | $4,481.99 | Up $0.02 | $4,482.14 | $4,481.88 | 0 |
| 11:25 AM | $4,481.97 | Down $ -0.51 | $4,482.52 | $4,481.97 | 0 |
| 11:24 AM | $4,482.48 | Down $ -0.79 | $4,483.24 | $4,482.20 | 0 |
| 11:23 AM | $4,483.27 | Up $0.40 | $4,483.35 | $4,482.84 | 0 |
| 11:22 AM | $4,482.87 | Up $0.26 | $4,482.89 | $4,482.35 | 0 |
| 11:21 AM | $4,482.61 | Up $1.98 | $4,482.76 | $4,480.58 | 0 |
| 11:20 AM | $4,480.63 | Down $ -0.14 | $4,480.86 | $4,480.24 | 0 |
| 11:19 AM | $4,480.77 | Up $2.34 | $4,480.94 | $4,478.49 | 0 |
| 11:18 AM | $4,478.43 | Up $0.52 | $4,478.52 | $4,477.74 | 0 |
| 11:17 AM | $4,477.91 | Down $ -0.18 | $4,478.14 | $4,477.64 | 0 |
| 11:16 AM | $4,478.09 | Up $0.72 | $4,478.14 | $4,477.30 | 0 |
| 11:15 AM | $4,477.37 | Up $0.61 | $4,477.42 | $4,476.39 | 0 |
| 11:14 AM | $4,476.76 | Down $ -0.97 | $4,477.85 | $4,476.76 | 0 |
| 11:13 AM | $4,477.73 | Down $ -0.24 | $4,478.01 | $4,477.61 | 0 |
| 11:12 AM | $4,477.97 | Up $0.74 | $4,477.99 | $4,477.23 | 0 |
| 11:11 AM | $4,477.23 | Up $1.16 | $4,477.38 | $4,475.67 | 0 |
| 11:10 AM | $4,476.07 | Down $ -0.50 | $4,476.50 | $4,475.89 | 0 |
| 11:09 AM | $4,476.57 | Down $ -0.33 | $4,476.87 | $4,476.46 | 0 |
| 11:08 AM | $4,476.90 | Down $ -0.61 | $4,477.68 | $4,476.89 | 0 |
| 11:07 AM | $4,477.51 | Up $1.24 | $4,477.51 | $4,476.13 | 0 |
| 11:06 AM | $4,476.27 | Up $1.52 | $4,476.46 | $4,474.74 | 0 |
| 11:05 AM | $4,474.75 | Up $0.84 | $4,474.76 | $4,473.89 | 0 |
| 11:04 AM | $4,473.91 | Up $1.02 | $4,473.91 | $4,472.78 | 0 |
| 11:03 AM | $4,472.89 | Up $0.05 | $4,473.11 | $4,472.80 | 0 |
| 11:02 AM | $4,472.84 | Up $0.54 | $4,472.84 | $4,472.27 | 0 |
| 11:01 AM | $4,472.30 | Down $ -0.12 | $4,472.80 | $4,471.83 | 0 |
| 11:00 AM | $4,472.42 | Up $0.29 | $4,472.46 | $4,472.12 | 0 |
| 10:59 AM | $4,472.13 | Up $0.48 | $4,472.32 | $4,471.57 | 0 |
| 10:58 AM | $4,471.65 | Down $ -0.06 | $4,471.82 | $4,471.42 | 0 |
| 10:57 AM | $4,471.71 | Up $0.71 | $4,471.71 | $4,471.02 | 0 |
| 10:56 AM | $4,471.00 | Down $ -0.64 | $4,471.65 | $4,470.81 | 0 |
| 10:55 AM | $4,471.64 | Up $0.23 | $4,471.96 | $4,471.18 | 0 |
| 10:54 AM | $4,471.41 | Up $0.35 | $4,471.56 | $4,471.05 | 0 |
| 10:53 AM | $4,471.06 | Down $ -0.30 | $4,471.78 | $4,471.06 | 0 |
| 10:52 AM | $4,471.36 | Up $0.67 | $4,471.36 | $4,470.58 | 0 |
| 10:51 AM | $4,470.69 | Down $ -1.40 | $4,472.12 | $4,470.69 | 0 |
| 10:50 AM | $4,472.09 | Up $0.00 | $4,472.33 | $4,471.23 | 0 |
| 10:49 AM | $4,472.09 | Up $0.94 | $4,472.18 | $4,471.22 | 0 |
| 10:48 AM | $4,471.15 | Up $0.46 | $4,471.15 | $4,470.58 | 0 |
| 10:47 AM | $4,470.69 | Down $ -1.31 | $4,472.08 | $4,470.65 | 0 |
| 10:46 AM | $4,472.00 | Down $ -0.25 | $4,472.46 | $4,471.84 | 0 |
| 10:45 AM | $4,472.25 | Down $ -0.23 | $4,472.98 | $4,472.21 | 0 |
| 10:44 AM | $4,472.48 | Up $0.69 | $4,472.54 | $4,471.71 | 0 |
| 10:43 AM | $4,471.79 | Up $0.44 | $4,471.85 | $4,470.78 | 0 |
| 10:42 AM | $4,471.35 | Down $ -1.44 | $4,473.77 | $4,471.35 | 0 |
| 10:41 AM | $4,472.79 | Up $1.36 | $4,472.79 | $4,471.67 | 0 |
| 10:40 AM | $4,471.43 | Up $1.72 | $4,471.44 | $4,469.65 | 0 |
| 10:39 AM | $4,469.71 | Up $0.01 | $4,469.90 | $4,469.33 | 0 |
| 10:38 AM | $4,469.70 | Up $1.94 | $4,469.80 | $4,467.69 | 0 |
| 10:37 AM | $4,467.76 | Up $0.13 | $4,468.32 | $4,467.50 | 0 |
| 10:36 AM | $4,467.63 | Up $0.90 | $4,467.65 | $4,466.54 | 0 |
| 10:35 AM | $4,466.73 | Down $ -1.61 | $4,468.72 | $4,466.73 | 0 |
| 10:34 AM | $4,468.34 | Down $ -0.03 | $4,468.86 | $4,468.08 | 0 |
| 10:33 AM | $4,468.37 | Up $1.58 | $4,468.37 | $4,466.80 | 0 |
| 10:32 AM | $4,466.79 | Down $ -3.78 | $4,470.59 | $4,466.45 | 0 |
| 10:31 AM | $4,470.57 | Up $0.31 | $4,470.73 | $4,470.30 | 0 |
| 10:30 AM | $4,470.26 | Down $ -0.54 | $4,471.42 | $4,469.82 | 0 |
| 10:29 AM | $4,470.80 | Up $0.29 | $4,471.00 | $4,470.46 | 0 |
| 10:28 AM | $4,470.51 | Up $0.95 | $4,470.51 | $4,469.61 | 0 |
| 10:27 AM | $4,469.56 | Down $ -0.49 | $4,471.38 | $4,469.50 | 0 |
| 10:26 AM | $4,470.05 | Up $1.39 | $4,470.50 | $4,468.80 | 0 |
| 10:25 AM | $4,468.66 | Up $0.38 | $4,468.83 | $4,467.92 | 0 |
| 10:24 AM | $4,468.28 | Up $0.99 | $4,468.63 | $4,467.16 | 0 |
| 10:23 AM | $4,467.29 | Down $ -0.77 | $4,468.09 | $4,466.73 | 0 |
| 10:22 AM | $4,468.06 | Up $1.63 | $4,468.38 | $4,466.40 | 0 |
| 10:21 AM | $4,466.43 | Up $0.88 | $4,466.44 | $4,465.51 | 0 |
| 10:20 AM | $4,465.55 | Down $ -1.96 | $4,467.51 | $4,465.28 | 0 |
| 10:19 AM | $4,467.51 | Up $1.18 | $4,467.52 | $4,466.33 | 0 |
| 10:18 AM | $4,466.33 | Down $ -0.84 | $4,467.35 | $4,466.18 | 0 |
| 10:17 AM | $4,467.17 | Down $ -0.82 | $4,467.98 | $4,466.87 | 0 |
| 10:16 AM | $4,467.99 | Down $ -0.17 | $4,468.03 | $4,467.26 | 0 |
| 10:15 AM | $4,468.16 | Down $ -2.32 | $4,470.55 | $4,468.00 | 0 |
| 10:14 AM | $4,470.48 | Up $0.36 | $4,470.62 | $4,469.80 | 0 |
| 10:13 AM | $4,470.12 | Up $0.71 | $4,470.38 | $4,468.15 | 0 |
| 10:12 AM | $4,469.41 | Down $ -0.41 | $4,470.04 | $4,469.15 | 0 |
| 10:11 AM | $4,469.82 | Up $0.90 | $4,470.13 | $4,468.84 | 0 |
| 10:10 AM | $4,468.92 | Down $ -1.95 | $4,470.88 | $4,468.81 | 0 |
| 10:09 AM | $4,470.87 | Down $ -0.02 | $4,471.04 | $4,470.64 | 0 |
| 10:08 AM | $4,470.89 | Up $0.54 | $4,470.89 | $4,469.89 | 0 |
| 10:07 AM | $4,470.35 | Up $1.01 | $4,470.47 | $4,469.17 | 0 |
| 10:06 AM | $4,469.34 | Down $ -0.67 | $4,470.29 | $4,469.34 | 0 |
| 10:05 AM | $4,470.01 | Up $0.84 | $4,470.03 | $4,468.66 | 0 |
| 10:04 AM | $4,469.17 | Up $1.35 | $4,469.22 | $4,467.65 | 0 |
| 10:03 AM | $4,467.82 | Up $0.41 | $4,468.05 | $4,467.12 | 0 |
| 10:02 AM | $4,467.41 | Down $ -0.98 | $4,468.38 | $4,466.77 | 0 |
| 10:01 AM | $4,468.39 | Up $1.09 | $4,469.13 | $4,467.55 | 0 |
| 10:00 AM | $4,467.30 | Up $0.91 | $4,467.30 | $4,466.13 | 0 |
| 09:59 AM | $4,466.39 | Down $ -0.73 | $4,467.31 | $4,465.97 | 0 |
| 09:58 AM | $4,467.12 | Up $0.13 | $4,467.12 | $4,466.08 | 0 |
| 09:57 AM | $4,466.99 | Down $ -1.03 | $4,468.62 | $4,466.99 | 0 |
| 09:56 AM | $4,468.02 | Up $2.15 | $4,468.29 | $4,465.98 | 0 |
| 09:55 AM | $4,465.87 | Up $1.51 | $4,466.01 | $4,464.11 | 0 |
| 09:54 AM | $4,464.36 | Down $ -0.95 | $4,465.38 | $4,463.92 | 0 |
| 09:53 AM | $4,465.31 | Up $1.83 | $4,465.31 | $4,463.41 | 0 |
| 09:52 AM | $4,463.48 | Down $ -2.86 | $4,466.10 | $4,462.79 | 0 |
| 09:51 AM | $4,466.34 | Down $ -0.40 | $4,467.09 | $4,466.20 | 0 |
| 09:50 AM | $4,466.74 | Up $2.39 | $4,466.94 | $4,464.48 | 0 |
| 09:49 AM | $4,464.35 | Down $ -0.84 | $4,465.35 | $4,463.85 | 0 |
| 09:48 AM | $4,465.19 | Up $2.28 | $4,465.19 | $4,462.88 | 0 |
| 09:47 AM | $4,462.91 | Up $1.12 | $4,463.40 | $4,461.97 | 0 |
| 09:46 AM | $4,461.79 | Up $0.60 | $4,461.79 | $4,459.91 | 0 |
| 09:45 AM | $4,461.19 | Up $1.28 | $4,461.50 | $4,460.07 | 0 |
| 09:44 AM | $4,459.91 | Up $0.24 | $4,459.95 | $4,458.77 | 0 |
| 09:43 AM | $4,459.67 | Up $1.89 | $4,459.77 | $4,457.44 | 0 |
| 09:42 AM | $4,457.78 | Up $2.56 | $4,457.88 | $4,454.90 | 0 |
| 09:41 AM | $4,455.22 | Up $5.45 | $4,455.39 | $4,449.65 | 0 |
| 09:40 AM | $4,449.77 | Up $0.30 | $4,450.51 | $4,448.94 | 0 |
| 09:39 AM | $4,449.47 | Up $0.65 | $4,449.64 | $4,447.62 | 0 |
| 09:38 AM | $4,448.82 | Up $1.09 | $4,449.13 | $4,447.69 | 0 |
| 09:37 AM | $4,447.73 | Down $ -0.86 | $4,449.24 | $4,447.60 | 0 |
| 09:36 AM | $4,448.59 | Up $1.10 | $4,449.17 | $4,447.62 | 0 |
| 09:35 AM | $4,447.49 | Down $ -2.91 | $4,450.64 | $4,447.47 | 0 |
| 09:34 AM | $4,450.40 | Down $ -2.97 | $4,453.25 | $4,450.40 | 0 |
| 09:33 AM | $4,453.37 | Down $ -0.59 | $4,453.92 | $4,451.84 | 0 |
| 09:32 AM | $4,453.96 | Up $0.75 | $4,453.96 | $4,452.48 | 0 |
| 09:31 AM | $4,453.21 | Up $0.65 | $4,454.83 | $4,452.54 | 0 |
| 09:30 AM | $4,452.56 | Down $ -18.81 | $4,463.72 | $4,452.35 | 0 |
| Previous close | $4,471.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/10/2021 | $4,471.37 | $4,466.76 | $4,475.82 | $4,463.61 | 0 |
| 14/10/2021 | $4,438.26 | $4,434.42 | $4,439.73 | $4,429.61 | 0 |
| 13/10/2021 | $4,363.80 | $4,350.49 | $4,372.87 | $4,349.53 | 0 |
| 12/10/2021 | $4,350.65 | $4,355.42 | $4,369.01 | $4,342.09 | 0 |
| 11/10/2021 | $4,361.19 | $4,394.34 | $4,394.34 | $4,360.59 | 0 |
| 08/10/2021 | $4,391.34 | $4,396.02 | $4,406.28 | $4,386.22 | 0 |
| 07/10/2021 | $4,399.76 | $4,425.32 | $4,425.82 | $4,396.30 | 0 |
| 06/10/2021 | $4,363.55 | $4,315.10 | $4,365.57 | $4,307.49 | 0 |
| 05/10/2021 | $4,345.72 | $4,359.57 | $4,369.23 | $4,344.07 | 0 |
| 04/10/2021 | $4,300.46 | $4,287.97 | $4,306.87 | $4,280.71 | 0 |
| 01/10/2021 | $4,357.04 | $4,329.78 | $4,375.19 | $4,326.28 | 0 |
| 30/09/2021 | $4,307.54 | $4,324.06 | $4,353.32 | $4,306.24 | 0 |
| 29/09/2021 | $4,359.46 | $4,365.99 | $4,384.99 | $4,355.08 | 0 |
| 28/09/2021 | $4,352.63 | $4,349.69 | $4,382.52 | $4,346.33 | 0 |
| 27/09/2021 | $4,443.11 | $4,439.50 | $4,453.85 | $4,438.27 | 0 |
| 24/09/2021 | $4,455.48 | $4,451.64 | $4,463.12 | $4,445.28 | 0 |
| 23/09/2021 | $4,448.98 | $4,454.46 | $4,465.40 | $4,447.77 | 0 |
| 22/09/2021 | $4,395.64 | $4,401.52 | $4,416.75 | $4,384.22 | 0 |
| 21/09/2021 | $4,354.19 | $4,370.70 | $4,376.50 | $4,352.91 | 0 |
| 20/09/2021 | $4,357.73 | $4,333.16 | $4,360.75 | $4,305.91 | 0 |
| 17/09/2021 | $4,432.99 | $4,443.94 | $4,444.26 | $4,427.76 | 0 |
| 16/09/2021 | $4,473.75 | $4,462.72 | $4,485.87 | $4,457.58 | 0 |
| 15/09/2021 | $4,480.70 | $4,472.34 | $4,486.87 | $4,472.34 | 0 |
| 14/09/2021 | $4,443.05 | $4,452.30 | $4,455.10 | $4,435.46 | 0 |
| 13/09/2021 | $4,468.73 | $4,465.06 | $4,469.62 | $4,445.70 | 0 |
| 10/09/2021 | $4,458.58 | $4,495.35 | $4,497.78 | $4,457.66 | 0 |
| 09/09/2021 | $4,493.28 | $4,510.81 | $4,515.06 | $4,492.07 | 0 |
| 08/09/2021 | $4,514.07 | $4,507.81 | $4,515.98 | $4,506.11 | 0 |
| 07/09/2021 | $4,520.03 | $4,527.21 | $4,529.26 | $4,519.41 | 0 |
| 03/09/2021 | $4,535.43 | $4,532.66 | $4,541.45 | $4,532.57 | 0 |
Graphs are not available, please refer to the detailed table