S&P 500 Index
3,351.28 Up 0.00 (0.00 %)
Delayed : 2020/08/07 17:10:04
- Previous close $3,351.28
- Opening $3,340.05
- Price Bid $3,320.28
- Price Ask $3,320.28
- Size Bid N/A
- Size Ask N/A
- Today High $3,352.54
- Today Low $3,328.72
- 52 Weeks High $3,393.52
- 52 Weeks Low $2,192.07
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3,351.32 | Down $ -0.09 | $3,351.39 | $3,351.13 | 0 |
| 03:59 PM | $3,351.41 | Up $1.65 | $3,351.41 | $3,348.63 | 0 |
| 03:58 PM | $3,349.76 | Down $ -0.71 | $3,350.33 | $3,349.56 | 0 |
| 03:57 PM | $3,350.47 | Down $ -0.23 | $3,350.80 | $3,349.87 | 0 |
| 03:56 PM | $3,350.70 | Up $0.63 | $3,351.07 | $3,350.12 | 0 |
| 03:55 PM | $3,350.07 | Up $0.10 | $3,350.85 | $3,349.24 | 0 |
| 03:54 PM | $3,349.97 | Up $1.36 | $3,350.05 | $3,348.69 | 0 |
| 03:53 PM | $3,348.61 | Down $ -1.20 | $3,349.75 | $3,348.09 | 0 |
| 03:52 PM | $3,349.81 | Up $1.76 | $3,349.83 | $3,348.04 | 0 |
| 03:51 PM | $3,348.05 | Down $ -1.81 | $3,350.22 | $3,347.93 | 0 |
| 03:50 PM | $3,349.86 | Down $ -2.15 | $3,352.36 | $3,349.28 | 0 |
| 03:49 PM | $3,352.01 | Up $0.54 | $3,352.54 | $3,351.41 | 0 |
| 03:48 PM | $3,351.47 | Up $0.97 | $3,351.82 | $3,350.48 | 0 |
| 03:47 PM | $3,350.50 | Down $ -0.24 | $3,351.34 | $3,350.50 | 0 |
| 03:46 PM | $3,350.74 | Up $1.52 | $3,351.08 | $3,349.27 | 0 |
| 03:45 PM | $3,349.22 | Up $0.27 | $3,349.63 | $3,348.60 | 0 |
| 03:44 PM | $3,348.95 | Up $2.20 | $3,348.95 | $3,346.79 | 0 |
| 03:43 PM | $3,346.75 | Up $1.94 | $3,346.75 | $3,344.71 | 0 |
| 03:42 PM | $3,344.81 | Up $0.19 | $3,344.86 | $3,343.63 | 0 |
| 03:41 PM | $3,344.62 | Down $ -1.26 | $3,346.14 | $3,344.62 | 0 |
| 03:40 PM | $3,345.88 | Up $1.38 | $3,345.88 | $3,344.23 | 0 |
| 03:39 PM | $3,344.50 | Up $0.53 | $3,344.51 | $3,343.49 | 0 |
| 03:38 PM | $3,343.97 | Up $0.84 | $3,343.97 | $3,342.91 | 0 |
| 03:37 PM | $3,343.13 | Up $1.94 | $3,343.14 | $3,341.21 | 0 |
| 03:36 PM | $3,341.19 | Up $0.54 | $3,341.19 | $3,339.75 | 0 |
| 03:35 PM | $3,340.65 | Down $ -0.77 | $3,341.70 | $3,340.65 | 0 |
| 03:34 PM | $3,341.42 | Down $ -0.63 | $3,342.98 | $3,341.39 | 0 |
| 03:33 PM | $3,342.05 | Up $2.81 | $3,342.33 | $3,339.44 | 0 |
| 03:32 PM | $3,339.24 | Up $1.88 | $3,339.26 | $3,337.44 | 0 |
| 03:31 PM | $3,337.36 | Down $ -2.31 | $3,339.56 | $3,337.34 | 0 |
| 03:30 PM | $3,339.67 | Up $0.90 | $3,340.17 | $3,338.79 | 0 |
| 03:29 PM | $3,338.77 | Up $0.09 | $3,339.32 | $3,338.63 | 0 |
| 03:28 PM | $3,338.68 | Down $ -0.37 | $3,340.07 | $3,338.26 | 0 |
| 03:27 PM | $3,339.05 | Down $ -3.41 | $3,342.44 | $3,338.92 | 0 |
| 03:26 PM | $3,342.46 | Up $0.06 | $3,342.48 | $3,341.61 | 0 |
| 03:25 PM | $3,342.40 | Up $1.50 | $3,343.98 | $3,340.86 | 0 |
| 03:24 PM | $3,340.90 | Down $ -1.19 | $3,342.11 | $3,340.74 | 0 |
| 03:23 PM | $3,342.09 | Up $1.46 | $3,342.82 | $3,340.74 | 0 |
| 03:22 PM | $3,340.63 | Up $0.45 | $3,341.02 | $3,340.22 | 0 |
| 03:21 PM | $3,340.18 | Up $0.39 | $3,341.04 | $3,339.67 | 0 |
| 03:20 PM | $3,339.79 | Down $ -0.87 | $3,341.13 | $3,339.29 | 0 |
| 03:19 PM | $3,340.66 | Down $ -0.06 | $3,340.79 | $3,340.51 | 0 |
| 03:18 PM | $3,340.72 | Up $0.40 | $3,341.14 | $3,340.19 | 0 |
| 03:17 PM | $3,340.32 | Up $0.66 | $3,340.38 | $3,338.96 | 0 |
| 03:16 PM | $3,339.66 | Down $ -0.12 | $3,340.64 | $3,339.37 | 0 |
| 03:15 PM | $3,339.78 | Up $4.17 | $3,339.80 | $3,335.66 | 0 |
| 03:14 PM | $3,335.61 | Up $0.62 | $3,336.77 | $3,334.97 | 0 |
| 03:13 PM | $3,334.99 | Down $ -2.77 | $3,339.13 | $3,334.99 | 0 |
| 03:12 PM | $3,337.76 | Down $ -2.42 | $3,340.18 | $3,337.73 | 0 |
| 03:11 PM | $3,340.18 | Down $ -0.49 | $3,342.09 | $3,340.08 | 0 |
| 03:10 PM | $3,340.67 | Down $ -2.34 | $3,343.54 | $3,337.33 | 0 |
| 03:09 PM | $3,343.01 | Up $0.23 | $3,343.14 | $3,341.87 | 0 |
| 03:08 PM | $3,342.78 | Up $0.75 | $3,343.00 | $3,341.91 | 0 |
| 03:07 PM | $3,342.03 | Up $0.76 | $3,342.24 | $3,340.97 | 0 |
| 03:06 PM | $3,341.27 | Down $ -0.39 | $3,342.58 | $3,341.27 | 0 |
| 03:05 PM | $3,341.66 | Down $ -1.80 | $3,343.50 | $3,341.60 | 0 |
| 03:04 PM | $3,343.46 | Up $0.55 | $3,343.69 | $3,342.63 | 0 |
| 03:03 PM | $3,342.91 | Up $1.57 | $3,342.95 | $3,340.92 | 0 |
| 03:02 PM | $3,341.34 | Up $1.25 | $3,341.39 | $3,340.17 | 0 |
| 03:01 PM | $3,340.09 | Up $1.49 | $3,340.19 | $3,338.39 | 0 |
| 03:00 PM | $3,338.60 | Down $ -0.58 | $3,339.22 | $3,338.12 | 0 |
| 02:59 PM | $3,339.18 | Up $1.46 | $3,339.36 | $3,337.75 | 0 |
| 02:58 PM | $3,337.72 | Down $ -0.86 | $3,338.55 | $3,337.65 | 0 |
| 02:57 PM | $3,338.58 | Down $ -0.19 | $3,339.01 | $3,338.31 | 0 |
| 02:56 PM | $3,338.77 | Up $1.09 | $3,338.96 | $3,337.81 | 0 |
| 02:55 PM | $3,337.68 | Up $0.53 | $3,337.86 | $3,336.55 | 0 |
| 02:54 PM | $3,337.15 | Down $ -1.01 | $3,337.79 | $3,337.15 | 0 |
| 02:53 PM | $3,338.16 | Up $0.24 | $3,338.46 | $3,337.53 | 0 |
| 02:52 PM | $3,337.92 | Up $0.95 | $3,338.29 | $3,336.80 | 0 |
| 02:51 PM | $3,336.97 | Up $0.75 | $3,337.14 | $3,336.04 | 0 |
| 02:50 PM | $3,336.22 | Down $ -0.46 | $3,336.80 | $3,335.30 | 0 |
| 02:49 PM | $3,336.68 | Down $ -2.00 | $3,338.62 | $3,336.68 | 0 |
| 02:48 PM | $3,338.68 | Up $2.01 | $3,338.92 | $3,336.67 | 0 |
| 02:47 PM | $3,336.67 | Up $2.39 | $3,336.77 | $3,334.16 | 0 |
| 02:46 PM | $3,334.28 | Down $ -0.89 | $3,334.97 | $3,333.79 | 0 |
| 02:45 PM | $3,335.17 | Down $ -0.66 | $3,335.87 | $3,334.58 | 0 |
| 02:44 PM | $3,335.83 | Up $2.88 | $3,335.88 | $3,332.98 | 0 |
| 02:43 PM | $3,332.95 | Down $ -0.22 | $3,333.65 | $3,332.57 | 0 |
| 02:42 PM | $3,333.17 | Down $ -1.25 | $3,334.38 | $3,333.05 | 0 |
| 02:41 PM | $3,334.42 | Up $0.46 | $3,334.79 | $3,333.46 | 0 |
| 02:40 PM | $3,333.96 | Down $ -1.35 | $3,335.45 | $3,333.96 | 0 |
| 02:39 PM | $3,335.31 | Up $0.48 | $3,335.43 | $3,334.73 | 0 |
| 02:38 PM | $3,334.83 | Down $ -0.30 | $3,335.71 | $3,334.34 | 0 |
| 02:37 PM | $3,335.13 | Down $ -1.44 | $3,336.52 | $3,334.99 | 0 |
| 02:36 PM | $3,336.57 | Up $0.07 | $3,336.91 | $3,336.22 | 0 |
| 02:35 PM | $3,336.50 | Up $0.99 | $3,336.61 | $3,334.76 | 0 |
| 02:34 PM | $3,335.51 | Up $1.73 | $3,335.72 | $3,333.50 | 0 |
| 02:33 PM | $3,333.78 | Up $1.51 | $3,333.78 | $3,331.93 | 0 |
| 02:32 PM | $3,332.27 | Up $0.69 | $3,332.27 | $3,330.85 | 0 |
| 02:31 PM | $3,331.58 | Up $1.79 | $3,331.83 | $3,329.56 | 0 |
| 02:30 PM | $3,329.79 | Down $ -0.80 | $3,330.85 | $3,329.16 | 0 |
| 02:29 PM | $3,330.59 | Down $ -0.26 | $3,331.52 | $3,330.59 | 0 |
| 02:28 PM | $3,330.85 | Down $ -0.05 | $3,331.87 | $3,330.80 | 0 |
| 02:27 PM | $3,330.90 | Down $ -0.38 | $3,331.89 | $3,330.90 | 0 |
| 02:26 PM | $3,331.28 | Up $1.53 | $3,331.28 | $3,329.80 | 0 |
| 02:25 PM | $3,329.75 | Up $0.20 | $3,329.77 | $3,328.96 | 0 |
| 02:24 PM | $3,329.55 | Up $0.27 | $3,330.05 | $3,328.72 | 0 |
| 02:23 PM | $3,329.28 | Down $ -1.29 | $3,330.92 | $3,329.09 | 0 |
| 02:22 PM | $3,330.57 | Down $ -1.90 | $3,332.40 | $3,330.57 | 0 |
| 02:21 PM | $3,332.47 | Up $0.30 | $3,333.23 | $3,332.05 | 0 |
| 02:20 PM | $3,332.17 | Down $ -0.57 | $3,333.99 | $3,332.14 | 0 |
| 02:19 PM | $3,332.74 | Down $ -0.74 | $3,333.47 | $3,332.72 | 0 |
| 02:18 PM | $3,333.48 | Down $ -0.28 | $3,334.12 | $3,333.45 | 0 |
| 02:17 PM | $3,333.76 | Down $ -1.44 | $3,335.91 | $3,333.76 | 0 |
| 02:16 PM | $3,335.20 | Down $ -0.49 | $3,336.44 | $3,335.09 | 0 |
| 02:15 PM | $3,335.69 | Down $ -1.62 | $3,337.30 | $3,335.63 | 0 |
| 02:14 PM | $3,337.31 | Down $ -0.60 | $3,337.91 | $3,337.15 | 0 |
| 02:13 PM | $3,337.91 | Up $0.44 | $3,338.68 | $3,337.29 | 0 |
| 02:12 PM | $3,337.47 | Up $1.63 | $3,337.47 | $3,335.64 | 0 |
| 02:11 PM | $3,335.84 | Up $0.06 | $3,336.37 | $3,335.65 | 0 |
| 02:10 PM | $3,335.78 | Up $2.08 | $3,335.78 | $3,333.58 | 0 |
| 02:09 PM | $3,333.70 | Up $0.22 | $3,333.84 | $3,331.97 | 0 |
| 02:08 PM | $3,333.48 | Up $0.89 | $3,334.08 | $3,332.53 | 0 |
| 02:07 PM | $3,332.59 | Down $ -3.85 | $3,336.34 | $3,331.97 | 0 |
| 02:06 PM | $3,336.44 | Down $ -1.47 | $3,337.92 | $3,336.44 | 0 |
| 02:05 PM | $3,337.91 | Down $ -1.02 | $3,339.37 | $3,337.91 | 0 |
| 02:04 PM | $3,338.93 | Up $1.19 | $3,339.36 | $3,337.57 | 0 |
| 02:03 PM | $3,337.74 | Down $ -2.60 | $3,340.16 | $3,337.55 | 0 |
| 02:02 PM | $3,340.34 | Up $0.61 | $3,341.21 | $3,339.70 | 0 |
| 02:01 PM | $3,339.73 | Up $0.63 | $3,340.01 | $3,338.63 | 0 |
| 02:00 PM | $3,339.10 | Up $3.37 | $3,339.20 | $3,335.84 | 0 |
| 01:59 PM | $3,335.73 | Down $ -0.82 | $3,336.66 | $3,335.55 | 0 |
| 01:58 PM | $3,336.55 | Down $ -1.28 | $3,337.81 | $3,336.39 | 0 |
| 01:57 PM | $3,337.83 | Down $ -1.06 | $3,338.92 | $3,337.61 | 0 |
| 01:56 PM | $3,338.89 | Up $0.64 | $3,339.28 | $3,338.24 | 0 |
| 01:55 PM | $3,338.25 | Up $1.87 | $3,338.25 | $3,336.34 | 0 |
| 01:54 PM | $3,336.38 | Down $ -1.39 | $3,337.91 | $3,336.02 | 0 |
| 01:53 PM | $3,337.77 | Up $0.59 | $3,337.98 | $3,337.10 | 0 |
| 01:52 PM | $3,337.18 | Down $ -1.52 | $3,338.72 | $3,337.18 | 0 |
| 01:51 PM | $3,338.70 | Up $0.49 | $3,338.70 | $3,337.62 | 0 |
| 01:50 PM | $3,338.21 | Down $ -1.25 | $3,339.82 | $3,336.95 | 0 |
| 01:49 PM | $3,339.46 | Down $ -1.40 | $3,340.84 | $3,339.27 | 0 |
| 01:48 PM | $3,340.86 | Down $ -1.54 | $3,342.92 | $3,340.80 | 0 |
| 01:47 PM | $3,342.40 | Up $0.79 | $3,342.65 | $3,341.35 | 0 |
| 01:46 PM | $3,341.61 | Down $ -2.25 | $3,344.30 | $3,341.51 | 0 |
| 01:45 PM | $3,343.86 | Down $ -0.53 | $3,345.09 | $3,343.86 | 0 |
| 01:44 PM | $3,344.39 | Down $ -0.23 | $3,345.38 | $3,344.30 | 0 |
| 01:43 PM | $3,344.62 | Down $ -0.01 | $3,345.50 | $3,344.41 | 0 |
| 01:42 PM | $3,344.63 | Down $ -1.05 | $3,346.09 | $3,344.61 | 0 |
| 01:41 PM | $3,345.68 | Up $0.22 | $3,346.25 | $3,345.41 | 0 |
| 01:40 PM | $3,345.46 | Down $ -0.66 | $3,346.07 | $3,345.30 | 0 |
| 01:39 PM | $3,346.12 | Up $0.42 | $3,346.16 | $3,345.38 | 0 |
| 01:38 PM | $3,345.70 | Up $0.01 | $3,345.99 | $3,345.36 | 0 |
| 01:37 PM | $3,345.69 | Up $0.45 | $3,345.69 | $3,344.99 | 0 |
| 01:36 PM | $3,345.24 | Up $0.67 | $3,345.46 | $3,344.68 | 0 |
| 01:35 PM | $3,344.57 | Up $1.81 | $3,344.69 | $3,342.85 | 0 |
| 01:34 PM | $3,342.76 | Up $0.06 | $3,342.88 | $3,342.36 | 0 |
| 01:33 PM | $3,342.70 | Down $ -0.02 | $3,343.49 | $3,342.43 | 0 |
| 01:32 PM | $3,342.72 | Down $ -1.00 | $3,343.69 | $3,342.55 | 0 |
| 01:31 PM | $3,343.72 | Up $1.33 | $3,343.76 | $3,342.40 | 0 |
| 01:30 PM | $3,342.39 | Up $0.02 | $3,342.65 | $3,341.24 | 0 |
| 01:29 PM | $3,342.37 | Up $0.69 | $3,342.44 | $3,341.26 | 0 |
| 01:28 PM | $3,341.68 | Up $0.24 | $3,341.72 | $3,340.90 | 0 |
| 01:27 PM | $3,341.44 | Up $1.21 | $3,341.68 | $3,340.06 | 0 |
| 01:26 PM | $3,340.23 | Up $1.01 | $3,340.50 | $3,338.99 | 0 |
| 01:25 PM | $3,339.22 | Up $0.81 | $3,339.22 | $3,338.31 | 0 |
| 01:24 PM | $3,338.41 | Up $1.33 | $3,338.48 | $3,337.16 | 0 |
| 01:23 PM | $3,337.08 | Down $ -0.98 | $3,338.52 | $3,336.66 | 0 |
| 01:22 PM | $3,338.06 | Down $ -0.76 | $3,339.38 | $3,337.71 | 0 |
| 01:21 PM | $3,338.82 | Down $ -0.26 | $3,339.56 | $3,338.82 | 0 |
| 01:20 PM | $3,339.08 | Up $0.85 | $3,339.24 | $3,337.96 | 0 |
| 01:19 PM | $3,338.23 | Down $ -0.68 | $3,340.03 | $3,338.21 | 0 |
| 01:18 PM | $3,338.91 | Down $ -1.73 | $3,340.74 | $3,338.29 | 0 |
| 01:17 PM | $3,340.64 | Up $0.66 | $3,340.73 | $3,339.36 | 0 |
| 01:16 PM | $3,339.98 | Up $2.15 | $3,339.98 | $3,337.88 | 0 |
| 01:15 PM | $3,337.83 | Up $0.01 | $3,338.22 | $3,336.72 | 0 |
| 01:14 PM | $3,337.82 | Down $ -1.53 | $3,339.35 | $3,337.82 | 0 |
| 01:13 PM | $3,339.35 | Up $1.15 | $3,339.38 | $3,337.62 | 0 |
| 01:12 PM | $3,338.20 | Up $0.14 | $3,338.78 | $3,337.72 | 0 |
| 01:11 PM | $3,338.06 | Up $2.44 | $3,338.28 | $3,335.73 | 0 |
| 01:10 PM | $3,335.62 | Down $ -2.40 | $3,338.24 | $3,335.12 | 0 |
| 01:09 PM | $3,338.02 | Down $ -1.87 | $3,339.91 | $3,337.50 | 0 |
| 01:08 PM | $3,339.89 | Down $ -1.68 | $3,341.73 | $3,339.89 | 0 |
| 01:07 PM | $3,341.57 | Down $ -1.80 | $3,343.30 | $3,341.33 | 0 |
| 01:06 PM | $3,343.37 | Up $1.53 | $3,343.50 | $3,341.72 | 0 |
| 01:05 PM | $3,341.84 | Down $ -0.87 | $3,342.72 | $3,341.51 | 0 |
| 01:04 PM | $3,342.71 | Down $ -1.25 | $3,343.94 | $3,342.28 | 0 |
| 01:03 PM | $3,343.96 | Up $0.18 | $3,344.31 | $3,343.42 | 0 |
| 01:02 PM | $3,343.78 | Up $0.99 | $3,343.80 | $3,342.68 | 0 |
| 01:01 PM | $3,342.79 | Down $ -0.66 | $3,343.73 | $3,342.46 | 0 |
| 01:00 PM | $3,343.45 | Down $ -1.40 | $3,345.01 | $3,343.45 | 0 |
| 12:59 PM | $3,344.85 | Down $ -0.52 | $3,345.20 | $3,344.61 | 0 |
| 12:58 PM | $3,345.37 | Down $ -0.87 | $3,346.39 | $3,345.37 | 0 |
| 12:57 PM | $3,346.24 | Up $0.94 | $3,346.41 | $3,344.77 | 0 |
| 12:56 PM | $3,345.30 | Up $0.76 | $3,345.68 | $3,344.47 | 0 |
| 12:55 PM | $3,344.54 | Down $ -0.65 | $3,345.39 | $3,344.54 | 0 |
| 12:54 PM | $3,345.19 | Down $ -0.44 | $3,345.91 | $3,345.08 | 0 |
| 12:53 PM | $3,345.63 | Up $0.05 | $3,345.64 | $3,344.88 | 0 |
| 12:52 PM | $3,345.58 | Down $ -1.10 | $3,346.72 | $3,345.33 | 0 |
| 12:51 PM | $3,346.68 | Down $ -0.78 | $3,347.40 | $3,346.68 | 0 |
| 12:50 PM | $3,347.46 | Up $1.20 | $3,347.77 | $3,346.18 | 0 |
| 12:49 PM | $3,346.26 | Down $ -1.99 | $3,348.45 | $3,346.26 | 0 |
| 12:48 PM | $3,348.25 | Down $ -0.49 | $3,349.51 | $3,348.25 | 0 |
| 12:47 PM | $3,348.74 | Down $ -1.73 | $3,351.20 | $3,348.74 | 0 |
| 12:46 PM | $3,350.47 | Up $0.83 | $3,350.61 | $3,349.68 | 0 |
| 12:45 PM | $3,349.64 | Down $ -0.30 | $3,349.94 | $3,349.57 | 0 |
| 12:44 PM | $3,349.94 | Up $0.19 | $3,350.36 | $3,349.79 | 0 |
| 12:43 PM | $3,349.75 | Up $0.45 | $3,349.86 | $3,349.25 | 0 |
| 12:42 PM | $3,349.30 | Up $0.11 | $3,349.73 | $3,349.19 | 0 |
| 12:41 PM | $3,349.19 | Down $ -0.15 | $3,349.53 | $3,349.15 | 0 |
| 12:40 PM | $3,349.34 | Down $ -0.34 | $3,349.91 | $3,349.33 | 0 |
| 12:39 PM | $3,349.68 | Down $ -0.37 | $3,350.15 | $3,349.43 | 0 |
| 12:38 PM | $3,350.05 | Down $ -0.13 | $3,350.36 | $3,349.98 | 0 |
| 12:37 PM | $3,350.18 | Up $0.02 | $3,350.54 | $3,350.10 | 0 |
| 12:36 PM | $3,350.16 | Up $0.58 | $3,350.42 | $3,349.52 | 0 |
| 12:35 PM | $3,349.58 | Up $0.40 | $3,349.59 | $3,348.86 | 0 |
| 12:34 PM | $3,349.18 | Up $1.08 | $3,349.21 | $3,348.10 | 0 |
| 12:33 PM | $3,348.10 | Up $0.39 | $3,348.23 | $3,347.73 | 0 |
| 12:32 PM | $3,347.71 | Down $ -0.45 | $3,348.18 | $3,347.42 | 0 |
| 12:31 PM | $3,348.16 | Down $ -0.20 | $3,348.41 | $3,347.83 | 0 |
| 12:30 PM | $3,348.36 | Down $ -0.63 | $3,349.00 | $3,348.36 | 0 |
| 12:29 PM | $3,348.99 | Up $0.17 | $3,349.24 | $3,348.53 | 0 |
| 12:28 PM | $3,348.82 | Up $1.40 | $3,348.82 | $3,347.38 | 0 |
| 12:27 PM | $3,347.42 | Up $0.14 | $3,347.43 | $3,346.59 | 0 |
| 12:26 PM | $3,347.28 | Down $ -0.10 | $3,347.64 | $3,347.23 | 0 |
| 12:25 PM | $3,347.38 | Up $1.38 | $3,347.50 | $3,345.86 | 0 |
| 12:24 PM | $3,346.00 | Up $0.33 | $3,346.12 | $3,345.39 | 0 |
| 12:23 PM | $3,345.67 | Up $0.00 | $3,346.17 | $3,345.56 | 0 |
| 12:22 PM | $3,345.67 | Up $0.92 | $3,345.67 | $3,344.76 | 0 |
| 12:21 PM | $3,344.75 | Up $1.02 | $3,344.75 | $3,343.59 | 0 |
| 12:20 PM | $3,343.73 | Down $ -0.44 | $3,344.16 | $3,343.64 | 0 |
| 12:19 PM | $3,344.17 | Down $ -0.71 | $3,344.85 | $3,343.82 | 0 |
| 12:18 PM | $3,344.88 | Down $ -0.46 | $3,345.70 | $3,344.88 | 0 |
| 12:17 PM | $3,345.34 | Up $1.16 | $3,345.34 | $3,344.17 | 0 |
| 12:16 PM | $3,344.18 | Up $0.29 | $3,344.35 | $3,343.81 | 0 |
| 12:15 PM | $3,343.89 | Down $ -0.61 | $3,344.55 | $3,343.69 | 0 |
| 12:14 PM | $3,344.50 | Up $0.89 | $3,344.61 | $3,343.63 | 0 |
| 12:13 PM | $3,343.61 | Down $ -0.63 | $3,344.24 | $3,343.36 | 0 |
| 12:12 PM | $3,344.24 | Up $0.56 | $3,344.26 | $3,343.23 | 0 |
| 12:11 PM | $3,343.68 | Up $0.84 | $3,343.68 | $3,342.80 | 0 |
| 12:10 PM | $3,342.84 | Up $1.39 | $3,342.84 | $3,341.36 | 0 |
| 12:09 PM | $3,341.45 | Up $1.31 | $3,341.84 | $3,340.19 | 0 |
| 12:08 PM | $3,340.14 | Down $ -1.63 | $3,341.77 | $3,339.93 | 0 |
| 12:07 PM | $3,341.77 | Down $ -0.36 | $3,342.53 | $3,341.77 | 0 |
| 12:06 PM | $3,342.13 | Up $0.78 | $3,342.19 | $3,341.26 | 0 |
| 12:05 PM | $3,341.35 | Down $ -0.83 | $3,342.48 | $3,341.32 | 0 |
| 12:04 PM | $3,342.18 | Down $ -0.20 | $3,342.52 | $3,341.73 | 0 |
| 12:03 PM | $3,342.38 | Down $ -0.66 | $3,343.04 | $3,342.26 | 0 |
| 12:02 PM | $3,343.04 | Up $1.04 | $3,343.18 | $3,342.07 | 0 |
| 12:01 PM | $3,342.00 | Up $1.24 | $3,342.14 | $3,340.78 | 0 |
| 12:00 PM | $3,340.76 | Down $ -0.45 | $3,341.32 | $3,339.71 | 0 |
| 11:59 AM | $3,341.21 | Down $ -1.68 | $3,343.14 | $3,341.14 | 0 |
| 11:58 AM | $3,342.89 | Up $0.77 | $3,343.05 | $3,341.98 | 0 |
| 11:57 AM | $3,342.12 | Down $ -1.48 | $3,343.56 | $3,342.08 | 0 |
| 11:56 AM | $3,343.60 | Down $ -0.05 | $3,344.01 | $3,343.42 | 0 |
| 11:55 AM | $3,343.65 | Down $ -0.63 | $3,344.44 | $3,343.60 | 0 |
| 11:54 AM | $3,344.28 | Down $ -0.89 | $3,345.11 | $3,343.73 | 0 |
| 11:53 AM | $3,345.17 | Down $ -1.57 | $3,346.72 | $3,345.17 | 0 |
| 11:52 AM | $3,346.74 | Up $0.50 | $3,347.16 | $3,346.30 | 0 |
| 11:51 AM | $3,346.24 | Up $0.05 | $3,346.43 | $3,345.61 | 0 |
| 11:50 AM | $3,346.19 | Down $ -1.25 | $3,347.47 | $3,346.08 | 0 |
| 11:49 AM | $3,347.44 | Down $ -0.62 | $3,348.03 | $3,347.07 | 0 |
| 11:48 AM | $3,348.06 | Down $ -0.07 | $3,348.23 | $3,347.96 | 0 |
| 11:47 AM | $3,348.13 | Up $0.11 | $3,348.34 | $3,347.94 | 0 |
| 11:46 AM | $3,348.02 | Up $0.15 | $3,348.25 | $3,347.86 | 0 |
| 11:45 AM | $3,347.87 | Up $0.26 | $3,348.11 | $3,347.60 | 0 |
| 11:44 AM | $3,347.61 | Up $0.02 | $3,347.62 | $3,347.16 | 0 |
| 11:43 AM | $3,347.59 | Down $ -0.20 | $3,348.08 | $3,347.32 | 0 |
| 11:42 AM | $3,347.79 | Up $0.58 | $3,347.80 | $3,346.99 | 0 |
| 11:41 AM | $3,347.21 | Down $ -0.52 | $3,348.07 | $3,347.05 | 0 |
| 11:40 AM | $3,347.73 | Up $0.66 | $3,347.73 | $3,346.91 | 0 |
| 11:39 AM | $3,347.07 | Up $0.52 | $3,347.17 | $3,346.54 | 0 |
| 11:38 AM | $3,346.55 | Up $0.60 | $3,346.61 | $3,345.87 | 0 |
| 11:37 AM | $3,345.95 | Down $ -0.99 | $3,347.54 | $3,345.95 | 0 |
| 11:36 AM | $3,346.94 | Up $0.48 | $3,346.98 | $3,345.69 | 0 |
| 11:35 AM | $3,346.46 | Up $0.23 | $3,347.11 | $3,346.28 | 0 |
| 11:34 AM | $3,346.23 | Down $ -0.79 | $3,347.10 | $3,346.02 | 0 |
| 11:33 AM | $3,347.02 | Up $1.33 | $3,347.14 | $3,345.67 | 0 |
| 11:32 AM | $3,345.69 | Up $0.38 | $3,345.74 | $3,345.23 | 0 |
| 11:31 AM | $3,345.31 | Up $0.61 | $3,345.56 | $3,344.72 | 0 |
| 11:30 AM | $3,344.70 | Up $1.05 | $3,344.70 | $3,343.48 | 0 |
| 11:29 AM | $3,343.65 | Down $ -0.10 | $3,344.48 | $3,343.65 | 0 |
| 11:28 AM | $3,343.75 | Down $ -1.52 | $3,345.55 | $3,343.75 | 0 |
| 11:27 AM | $3,345.27 | Down $ -0.75 | $3,346.04 | $3,345.24 | 0 |
| 11:26 AM | $3,346.02 | Down $ -0.28 | $3,346.60 | $3,345.97 | 0 |
| 11:25 AM | $3,346.30 | Down $ -0.42 | $3,346.91 | $3,346.03 | 0 |
| 11:24 AM | $3,346.72 | Down $ -0.59 | $3,347.31 | $3,346.65 | 0 |
| 11:23 AM | $3,347.31 | Down $ -0.06 | $3,347.39 | $3,347.17 | 0 |
| 11:22 AM | $3,347.37 | Up $1.25 | $3,347.37 | $3,346.13 | 0 |
| 11:21 AM | $3,346.12 | Up $0.28 | $3,346.14 | $3,345.48 | 0 |
| 11:20 AM | $3,345.84 | Up $0.96 | $3,345.88 | $3,344.91 | 0 |
| 11:19 AM | $3,344.88 | Up $0.06 | $3,345.27 | $3,344.76 | 0 |
| 11:18 AM | $3,344.82 | Down $ -1.27 | $3,346.17 | $3,344.71 | 0 |
| 11:17 AM | $3,346.09 | Down $ -0.99 | $3,347.38 | $3,345.95 | 0 |
| 11:16 AM | $3,347.08 | Down $ -1.06 | $3,348.09 | $3,347.00 | 0 |
| 11:15 AM | $3,348.14 | Down $ -0.86 | $3,348.96 | $3,347.83 | 0 |
| 11:14 AM | $3,349.00 | Down $ -0.78 | $3,349.89 | $3,348.90 | 0 |
| 11:13 AM | $3,349.78 | Down $ -1.89 | $3,351.61 | $3,349.78 | 0 |
| 11:12 AM | $3,351.67 | Up $0.12 | $3,351.90 | $3,351.30 | 0 |
| 11:11 AM | $3,351.55 | Up $0.70 | $3,351.92 | $3,350.84 | 0 |
| 11:10 AM | $3,350.85 | Down $ -0.34 | $3,351.22 | $3,350.42 | 0 |
| 11:09 AM | $3,351.19 | Down $ -0.01 | $3,351.86 | $3,350.77 | 0 |
| 11:08 AM | $3,351.20 | Up $1.72 | $3,351.20 | $3,349.36 | 0 |
| 11:07 AM | $3,349.48 | Up $0.35 | $3,349.51 | $3,348.75 | 0 |
| 11:06 AM | $3,349.13 | Up $0.31 | $3,349.31 | $3,348.61 | 0 |
| 11:05 AM | $3,348.82 | Down $ -0.35 | $3,349.34 | $3,348.78 | 0 |
| 11:04 AM | $3,349.17 | Up $0.58 | $3,349.38 | $3,348.53 | 0 |
| 11:03 AM | $3,348.59 | Down $ -0.53 | $3,349.86 | $3,348.59 | 0 |
| 11:02 AM | $3,349.12 | Down $ -0.25 | $3,349.33 | $3,348.63 | 0 |
| 11:01 AM | $3,349.37 | Down $ -1.29 | $3,351.02 | $3,349.37 | 0 |
| 11:00 AM | $3,350.66 | Up $0.86 | $3,350.66 | $3,349.74 | 0 |
| 10:59 AM | $3,349.80 | Up $0.27 | $3,349.86 | $3,349.58 | 0 |
| 10:58 AM | $3,349.53 | Down $ -0.20 | $3,350.30 | $3,349.44 | 0 |
| 10:57 AM | $3,349.73 | Down $ -0.18 | $3,350.16 | $3,349.30 | 0 |
| 10:56 AM | $3,349.91 | Down $ -1.13 | $3,351.12 | $3,349.91 | 0 |
| 10:55 AM | $3,351.04 | Down $ -0.13 | $3,351.86 | $3,350.94 | 0 |
| 10:54 AM | $3,351.17 | Up $0.50 | $3,351.23 | $3,350.26 | 0 |
| 10:53 AM | $3,350.67 | Up $0.49 | $3,350.76 | $3,350.06 | 0 |
| 10:52 AM | $3,350.18 | Up $0.17 | $3,350.55 | $3,349.81 | 0 |
| 10:51 AM | $3,350.01 | Up $1.71 | $3,350.18 | $3,348.35 | 0 |
| 10:50 AM | $3,348.30 | Down $ -0.14 | $3,348.88 | $3,348.02 | 0 |
| 10:49 AM | $3,348.44 | Up $0.22 | $3,348.60 | $3,348.22 | 0 |
| 10:48 AM | $3,348.22 | Down $ -0.04 | $3,348.51 | $3,347.99 | 0 |
| 10:47 AM | $3,348.26 | Up $0.81 | $3,348.26 | $3,347.36 | 0 |
| 10:46 AM | $3,347.45 | Down $ -0.15 | $3,348.14 | $3,347.04 | 0 |
| 10:45 AM | $3,347.60 | Up $0.35 | $3,347.60 | $3,346.80 | 0 |
| 10:44 AM | $3,347.25 | Down $ -1.11 | $3,348.36 | $3,347.20 | 0 |
| 10:43 AM | $3,348.36 | Up $0.25 | $3,348.58 | $3,347.89 | 0 |
| 10:42 AM | $3,348.11 | Up $0.23 | $3,348.11 | $3,347.47 | 0 |
| 10:41 AM | $3,347.88 | Up $1.26 | $3,347.93 | $3,346.37 | 0 |
| 10:40 AM | $3,346.62 | Down $ -0.03 | $3,346.92 | $3,346.35 | 0 |
| 10:39 AM | $3,346.65 | Up $0.39 | $3,346.66 | $3,345.95 | 0 |
| 10:38 AM | $3,346.26 | Down $ -1.04 | $3,347.22 | $3,346.24 | 0 |
| 10:37 AM | $3,347.30 | Up $0.03 | $3,347.81 | $3,347.23 | 0 |
| 10:36 AM | $3,347.27 | Down $ -0.11 | $3,347.87 | $3,347.18 | 0 |
| 10:35 AM | $3,347.38 | Down $ -0.75 | $3,348.17 | $3,347.38 | 0 |
| 10:34 AM | $3,348.13 | Up $0.30 | $3,348.15 | $3,347.37 | 0 |
| 10:33 AM | $3,347.83 | Up $0.76 | $3,347.83 | $3,346.30 | 0 |
| 10:32 AM | $3,347.07 | Up $1.38 | $3,347.35 | $3,345.61 | 0 |
| 10:31 AM | $3,345.69 | Up $0.94 | $3,345.97 | $3,344.26 | 0 |
| 10:30 AM | $3,344.75 | Up $1.97 | $3,344.75 | $3,342.84 | 0 |
| 10:29 AM | $3,342.78 | Up $0.59 | $3,342.78 | $3,341.94 | 0 |
| 10:28 AM | $3,342.19 | Up $0.34 | $3,342.19 | $3,341.39 | 0 |
| 10:27 AM | $3,341.85 | Up $0.84 | $3,342.13 | $3,341.01 | 0 |
| 10:26 AM | $3,341.01 | Up $0.90 | $3,341.01 | $3,339.83 | 0 |
| 10:25 AM | $3,340.11 | Up $0.87 | $3,340.48 | $3,339.31 | 0 |
| 10:24 AM | $3,339.24 | Up $0.15 | $3,339.24 | $3,338.43 | 0 |
| 10:23 AM | $3,339.09 | Up $0.71 | $3,339.24 | $3,338.33 | 0 |
| 10:22 AM | $3,338.38 | Up $0.87 | $3,338.44 | $3,337.58 | 0 |
| 10:21 AM | $3,337.51 | Down $ -0.05 | $3,337.64 | $3,336.94 | 0 |
| 10:20 AM | $3,337.56 | Down $ -2.93 | $3,340.56 | $3,337.56 | 0 |
| 10:19 AM | $3,340.49 | Down $ -1.73 | $3,342.43 | $3,340.49 | 0 |
| 10:18 AM | $3,342.22 | Down $ -0.66 | $3,342.96 | $3,341.84 | 0 |
| 10:17 AM | $3,342.88 | Up $0.36 | $3,343.14 | $3,342.10 | 0 |
| 10:16 AM | $3,342.52 | Down $ -1.67 | $3,344.17 | $3,342.52 | 0 |
| 10:15 AM | $3,344.19 | Down $ -0.76 | $3,344.99 | $3,344.17 | 0 |
| 10:14 AM | $3,344.95 | Down $ -0.54 | $3,345.86 | $3,344.95 | 0 |
| 10:13 AM | $3,345.49 | Down $ -1.06 | $3,346.53 | $3,345.45 | 0 |
| 10:12 AM | $3,346.55 | Up $0.14 | $3,346.76 | $3,346.31 | 0 |
| 10:11 AM | $3,346.41 | Up $1.57 | $3,346.48 | $3,344.84 | 0 |
| 10:10 AM | $3,344.84 | Up $0.58 | $3,344.91 | $3,343.65 | 0 |
| 10:09 AM | $3,344.26 | Up $0.93 | $3,344.26 | $3,343.40 | 0 |
| 10:08 AM | $3,343.33 | Up $1.18 | $3,343.33 | $3,342.18 | 0 |
| 10:07 AM | $3,342.15 | Up $0.29 | $3,342.26 | $3,341.85 | 0 |
| 10:06 AM | $3,341.86 | Down $ -0.18 | $3,343.18 | $3,341.82 | 0 |
| 10:05 AM | $3,342.04 | Down $ -2.28 | $3,344.42 | $3,341.67 | 0 |
| 10:04 AM | $3,344.32 | Down $ -0.50 | $3,345.13 | $3,344.32 | 0 |
| 10:03 AM | $3,344.82 | Up $0.39 | $3,345.27 | $3,344.29 | 0 |
| 10:02 AM | $3,344.43 | Down $ -0.48 | $3,344.77 | $3,343.53 | 0 |
| 10:01 AM | $3,344.91 | Down $ -0.41 | $3,346.33 | $3,344.91 | 0 |
| 10:00 AM | $3,345.32 | Down $ -0.23 | $3,345.57 | $3,344.76 | 0 |
| 09:59 AM | $3,345.55 | Down $ -1.30 | $3,346.82 | $3,345.15 | 0 |
| 09:58 AM | $3,346.85 | Down $ -0.19 | $3,347.01 | $3,346.49 | 0 |
| 09:57 AM | $3,347.04 | Up $1.62 | $3,347.04 | $3,345.51 | 0 |
| 09:56 AM | $3,345.42 | Up $1.30 | $3,345.47 | $3,343.66 | 0 |
| 09:55 AM | $3,344.12 | Down $ -0.86 | $3,345.09 | $3,344.06 | 0 |
| 09:54 AM | $3,344.98 | Down $ -0.18 | $3,345.78 | $3,344.84 | 0 |
| 09:53 AM | $3,345.16 | Up $0.08 | $3,345.32 | $3,344.89 | 0 |
| 09:52 AM | $3,345.08 | Up $0.23 | $3,345.08 | $3,344.47 | 0 |
| 09:51 AM | $3,344.85 | Up $0.04 | $3,345.00 | $3,344.49 | 0 |
| 09:50 AM | $3,344.81 | Down $ -0.25 | $3,345.21 | $3,344.46 | 0 |
| 09:49 AM | $3,345.06 | Up $0.90 | $3,345.28 | $3,344.14 | 0 |
| 09:48 AM | $3,344.16 | Up $0.04 | $3,344.43 | $3,343.58 | 0 |
| 09:47 AM | $3,344.12 | Up $1.74 | $3,344.22 | $3,342.50 | 0 |
| 09:46 AM | $3,342.38 | Up $0.90 | $3,342.77 | $3,341.63 | 0 |
| 09:45 AM | $3,341.48 | Up $0.60 | $3,342.31 | $3,340.71 | 0 |
| 09:44 AM | $3,340.88 | Down $ -2.03 | $3,342.94 | $3,340.82 | 0 |
| 09:43 AM | $3,342.91 | Up $1.34 | $3,342.97 | $3,341.59 | 0 |
| 09:42 AM | $3,341.57 | Up $2.26 | $3,341.65 | $3,339.42 | 0 |
| 09:41 AM | $3,339.31 | Up $2.29 | $3,339.31 | $3,335.98 | 0 |
| 09:40 AM | $3,337.02 | Down $ -0.81 | $3,339.13 | $3,337.02 | 0 |
| 09:39 AM | $3,337.83 | Down $ -1.96 | $3,340.04 | $3,337.72 | 0 |
| 09:38 AM | $3,339.79 | Up $0.33 | $3,340.04 | $3,338.86 | 0 |
| 09:37 AM | $3,339.46 | Down $ -0.12 | $3,339.58 | $3,338.60 | 0 |
| 09:36 AM | $3,339.58 | Down $ -0.99 | $3,341.12 | $3,339.57 | 0 |
| 09:35 AM | $3,340.57 | Down $ -0.87 | $3,341.64 | $3,339.43 | 0 |
| 09:34 AM | $3,341.44 | Up $0.78 | $3,341.88 | $3,340.61 | 0 |
| 09:33 AM | $3,340.66 | Up $0.21 | $3,341.35 | $3,339.60 | 0 |
| 09:32 AM | $3,340.45 | Up $0.17 | $3,341.64 | $3,340.38 | 0 |
| 09:31 AM | $3,340.28 | Up $1.95 | $3,340.71 | $3,338.32 | 0 |
| 09:30 AM | $3,338.33 | Down $ -10.83 | $3,340.17 | $3,336.21 | 0 |
| Previous close | $3,349.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2020 | $3,351.28 | $3,344.65 | $3,352.54 | $3,328.72 | 0 |
| 06/08/2020 | $3,349.16 | $3,330.91 | $3,351.03 | $3,329.47 | 0 |
| 05/08/2020 | $3,327.77 | $3,324.72 | $3,329.93 | $3,318.85 | 0 |
| 04/08/2020 | $3,306.51 | $3,295.86 | $3,306.84 | $3,286.37 | 0 |
| 03/08/2020 | $3,294.61 | $3,295.63 | $3,302.73 | $3,291.06 | 0 |
| 31/07/2020 | $3,271.12 | $3,223.45 | $3,272.17 | $3,222.44 | 0 |
| 30/07/2020 | $3,246.22 | $3,242.92 | $3,250.92 | $3,238.71 | 0 |
| 29/07/2020 | $3,258.44 | $3,247.41 | $3,264.74 | $3,245.01 | 0 |
| 28/07/2020 | $3,218.44 | $3,237.43 | $3,243.72 | $3,216.17 | 0 |
| 27/07/2020 | $3,239.41 | $3,231.48 | $3,241.43 | $3,229.75 | 0 |
| 24/07/2020 | $3,215.63 | $3,209.93 | $3,221.44 | $3,200.05 | 0 |
| 23/07/2020 | $3,235.66 | $3,260.13 | $3,266.21 | $3,222.66 | 0 |
| 22/07/2020 | $3,276.02 | $3,266.77 | $3,279.32 | $3,255.51 | 0 |
| 21/07/2020 | $3,257.30 | $3,270.87 | $3,276.49 | $3,247.77 | 0 |
| 20/07/2020 | $3,251.84 | $3,238.30 | $3,258.61 | $3,236.78 | 0 |
| 17/07/2020 | $3,224.73 | $3,220.07 | $3,233.52 | $3,217.43 | 0 |
| 16/07/2020 | $3,215.57 | $3,204.71 | $3,220.39 | $3,200.38 | 0 |
| 15/07/2020 | $3,226.56 | $3,218.62 | $3,233.69 | $3,210.48 | 0 |
| 14/07/2020 | $3,197.52 | $3,161.20 | $3,200.95 | $3,153.71 | 0 |
| 13/07/2020 | $3,155.22 | $3,224.87 | $3,235.32 | $3,149.43 | 0 |
| 10/07/2020 | $3,185.04 | $3,166.88 | $3,186.82 | $3,165.11 | 0 |
| 09/07/2020 | $3,152.05 | $3,143.38 | $3,163.45 | $3,140.73 | 0 |
| 08/07/2020 | $3,169.94 | $3,158.38 | $3,170.38 | $3,145.50 | 0 |
| 07/07/2020 | $3,145.32 | $3,172.80 | $3,174.34 | $3,142.93 | 0 |
| 06/07/2020 | $3,179.72 | $3,174.46 | $3,180.50 | $3,165.34 | 0 |
| 02/07/2020 | $3,130.01 | $3,146.20 | $3,152.87 | $3,124.52 | 0 |
| 01/07/2020 | $3,115.86 | $3,117.51 | $3,128.44 | $3,112.98 | 0 |
| 30/06/2020 | $3,100.29 | $3,072.97 | $3,111.51 | $3,067.43 | 0 |
| 29/06/2020 | $3,053.24 | $3,043.66 | $3,053.89 | $3,032.27 | 0 |
| 26/06/2020 | $3,009.05 | $3,028.65 | $3,035.78 | $3,004.63 | 0 |
Graphs are not available, please refer to the detailed table