S&P 500 Index
4,400.64 Up 0.00 (0.00 %)
Delayed : 2021/07/28 16:56:00
- Previous close $4,400.64
- Opening $4,402.95
- Price Bid $4,353.35
- Price Ask $4,353.35
- Size Bid N/A
- Size Ask N/A
- Today High $4,415.47
- Today Low $4,387.01
- 52 Weeks High $4,422.73
- 52 Weeks Low $3,204.13
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $4,400.64 | Up $0.30 | $4,400.72 | $4,400.62 | 0 |
| 03:59 PM | $4,400.34 | Down $ -2.47 | $4,403.48 | $4,400.34 | 0 |
| 03:58 PM | $4,402.81 | Down $ -0.45 | $4,404.46 | $4,402.79 | 0 |
| 03:57 PM | $4,403.26 | Up $0.89 | $4,403.36 | $4,401.65 | 0 |
| 03:56 PM | $4,402.37 | Down $ -0.89 | $4,403.18 | $4,401.66 | 0 |
| 03:55 PM | $4,403.26 | Down $ -1.92 | $4,405.16 | $4,403.26 | 0 |
| 03:54 PM | $4,405.18 | Down $ -1.10 | $4,406.63 | $4,405.18 | 0 |
| 03:53 PM | $4,406.28 | Up $1.59 | $4,406.52 | $4,404.71 | 0 |
| 03:52 PM | $4,404.69 | Down $ -1.48 | $4,406.49 | $4,404.69 | 0 |
| 03:51 PM | $4,406.17 | Down $ -1.01 | $4,407.73 | $4,406.17 | 0 |
| 03:50 PM | $4,407.18 | Down $ -0.34 | $4,408.23 | $4,406.26 | 0 |
| 03:49 PM | $4,407.52 | Up $0.27 | $4,407.87 | $4,406.67 | 0 |
| 03:48 PM | $4,407.25 | Down $ -0.08 | $4,408.01 | $4,407.00 | 0 |
| 03:47 PM | $4,407.33 | Down $ -0.41 | $4,408.35 | $4,407.10 | 0 |
| 03:46 PM | $4,407.74 | Down $ -0.67 | $4,408.97 | $4,407.72 | 0 |
| 03:45 PM | $4,408.41 | Down $ -0.81 | $4,409.22 | $4,407.95 | 0 |
| 03:44 PM | $4,409.22 | Up $0.80 | $4,409.22 | $4,407.48 | 0 |
| 03:43 PM | $4,408.42 | Down $ -0.26 | $4,408.64 | $4,407.30 | 0 |
| 03:42 PM | $4,408.68 | Up $0.74 | $4,408.73 | $4,407.51 | 0 |
| 03:41 PM | $4,407.94 | Up $0.75 | $4,407.98 | $4,406.49 | 0 |
| 03:40 PM | $4,407.19 | Up $0.88 | $4,407.29 | $4,406.34 | 0 |
| 03:39 PM | $4,406.31 | Down $ -1.73 | $4,407.96 | $4,406.31 | 0 |
| 03:38 PM | $4,408.04 | Down $ -0.44 | $4,408.50 | $4,406.66 | 0 |
| 03:37 PM | $4,408.48 | Down $ -0.25 | $4,409.11 | $4,408.47 | 0 |
| 03:36 PM | $4,408.73 | Down $ -1.11 | $4,410.29 | $4,408.65 | 0 |
| 03:35 PM | $4,409.84 | Down $ -0.32 | $4,410.24 | $4,409.41 | 0 |
| 03:34 PM | $4,410.16 | Up $0.09 | $4,410.40 | $4,409.80 | 0 |
| 03:33 PM | $4,410.07 | Down $ -0.34 | $4,410.59 | $4,409.91 | 0 |
| 03:32 PM | $4,410.41 | Down $ -0.07 | $4,411.03 | $4,410.32 | 0 |
| 03:31 PM | $4,410.48 | Up $0.39 | $4,410.55 | $4,409.93 | 0 |
| 03:30 PM | $4,410.09 | Up $1.88 | $4,410.12 | $4,408.22 | 0 |
| 03:29 PM | $4,408.21 | Up $0.65 | $4,408.49 | $4,407.42 | 0 |
| 03:28 PM | $4,407.56 | Up $0.46 | $4,407.83 | $4,407.05 | 0 |
| 03:27 PM | $4,407.10 | Down $ -0.01 | $4,407.63 | $4,406.85 | 0 |
| 03:26 PM | $4,407.11 | Up $0.90 | $4,407.13 | $4,405.44 | 0 |
| 03:25 PM | $4,406.21 | Up $0.58 | $4,406.80 | $4,406.03 | 0 |
| 03:24 PM | $4,405.63 | Up $1.35 | $4,405.63 | $4,404.15 | 0 |
| 03:23 PM | $4,404.28 | Down $ -1.84 | $4,406.34 | $4,404.16 | 0 |
| 03:22 PM | $4,406.12 | Down $ -1.31 | $4,407.45 | $4,406.00 | 0 |
| 03:21 PM | $4,407.43 | Up $0.41 | $4,407.91 | $4,407.05 | 0 |
| 03:20 PM | $4,407.02 | Down $ -1.55 | $4,408.93 | $4,406.89 | 0 |
| 03:19 PM | $4,408.57 | Down $ -0.81 | $4,409.54 | $4,408.57 | 0 |
| 03:18 PM | $4,409.38 | Up $0.84 | $4,409.40 | $4,408.44 | 0 |
| 03:17 PM | $4,408.54 | Down $ -1.84 | $4,411.12 | $4,408.25 | 0 |
| 03:16 PM | $4,410.38 | Down $ -0.78 | $4,411.27 | $4,410.12 | 0 |
| 03:15 PM | $4,411.16 | Up $1.39 | $4,411.39 | $4,409.80 | 0 |
| 03:14 PM | $4,409.77 | Up $1.10 | $4,409.77 | $4,408.69 | 0 |
| 03:13 PM | $4,408.67 | Down $ -0.98 | $4,409.84 | $4,408.24 | 0 |
| 03:12 PM | $4,409.65 | Up $0.64 | $4,410.03 | $4,409.10 | 0 |
| 03:11 PM | $4,409.01 | Down $ -0.23 | $4,409.33 | $4,408.94 | 0 |
| 03:10 PM | $4,409.24 | Up $0.94 | $4,409.31 | $4,408.10 | 0 |
| 03:09 PM | $4,408.30 | Up $0.80 | $4,408.85 | $4,407.50 | 0 |
| 03:08 PM | $4,407.50 | Down $ -1.51 | $4,409.13 | $4,407.28 | 0 |
| 03:07 PM | $4,409.01 | Up $1.35 | $4,409.29 | $4,407.66 | 0 |
| 03:06 PM | $4,407.66 | Down $ -0.70 | $4,408.48 | $4,406.88 | 0 |
| 03:05 PM | $4,408.36 | Down $ -0.85 | $4,409.64 | $4,408.36 | 0 |
| 03:04 PM | $4,409.21 | Up $0.27 | $4,409.47 | $4,407.75 | 0 |
| 03:03 PM | $4,408.94 | Down $ -2.58 | $4,411.82 | $4,408.54 | 0 |
| 03:02 PM | $4,411.52 | Up $0.45 | $4,411.66 | $4,411.00 | 0 |
| 03:01 PM | $4,411.07 | Down $ -0.90 | $4,412.06 | $4,410.68 | 0 |
| 03:00 PM | $4,411.97 | Up $1.93 | $4,412.29 | $4,410.02 | 0 |
| 02:59 PM | $4,410.04 | Up $0.45 | $4,410.67 | $4,409.58 | 0 |
| 02:58 PM | $4,409.59 | Down $ -1.62 | $4,411.22 | $4,409.59 | 0 |
| 02:57 PM | $4,411.21 | Down $ -0.29 | $4,411.52 | $4,410.98 | 0 |
| 02:56 PM | $4,411.50 | Up $0.54 | $4,411.50 | $4,410.70 | 0 |
| 02:55 PM | $4,410.96 | Up $1.51 | $4,410.96 | $4,409.43 | 0 |
| 02:54 PM | $4,409.45 | Down $ -0.90 | $4,410.64 | $4,408.55 | 0 |
| 02:53 PM | $4,410.35 | Down $ -1.22 | $4,411.80 | $4,410.27 | 0 |
| 02:52 PM | $4,411.57 | Down $ -0.78 | $4,412.92 | $4,411.57 | 0 |
| 02:51 PM | $4,412.35 | Down $ -2.83 | $4,415.47 | $4,412.28 | 0 |
| 02:50 PM | $4,415.18 | Up $1.55 | $4,415.18 | $4,413.61 | 0 |
| 02:49 PM | $4,413.63 | Up $0.38 | $4,413.63 | $4,412.86 | 0 |
| 02:48 PM | $4,413.25 | Up $1.32 | $4,413.25 | $4,411.80 | 0 |
| 02:47 PM | $4,411.93 | Up $1.71 | $4,411.95 | $4,410.17 | 0 |
| 02:46 PM | $4,410.22 | Up $0.30 | $4,410.24 | $4,409.48 | 0 |
| 02:45 PM | $4,409.92 | Up $0.96 | $4,410.00 | $4,409.00 | 0 |
| 02:44 PM | $4,408.96 | Up $0.42 | $4,409.08 | $4,408.54 | 0 |
| 02:43 PM | $4,408.54 | Down $ -0.04 | $4,408.55 | $4,407.85 | 0 |
| 02:42 PM | $4,408.58 | Up $0.64 | $4,409.32 | $4,407.93 | 0 |
| 02:41 PM | $4,407.94 | Up $1.66 | $4,407.94 | $4,406.21 | 0 |
| 02:40 PM | $4,406.28 | Up $0.29 | $4,406.55 | $4,405.20 | 0 |
| 02:39 PM | $4,405.99 | Up $4.57 | $4,406.73 | $4,401.42 | 0 |
| 02:38 PM | $4,401.42 | Up $0.00 | $4,401.48 | $4,400.82 | 0 |
| 02:37 PM | $4,401.42 | Up $3.03 | $4,401.42 | $4,398.63 | 0 |
| 02:36 PM | $4,398.39 | Down $ -2.06 | $4,401.93 | $4,398.20 | 0 |
| 02:35 PM | $4,400.45 | Down $ -3.48 | $4,403.94 | $4,399.91 | 0 |
| 02:34 PM | $4,403.93 | Up $0.72 | $4,403.93 | $4,402.93 | 0 |
| 02:33 PM | $4,403.21 | Up $0.79 | $4,404.07 | $4,402.19 | 0 |
| 02:32 PM | $4,402.42 | Up $0.19 | $4,403.65 | $4,402.30 | 0 |
| 02:31 PM | $4,402.23 | Down $ -0.41 | $4,403.81 | $4,402.13 | 0 |
| 02:30 PM | $4,402.64 | Down $ -0.82 | $4,403.68 | $4,401.87 | 0 |
| 02:29 PM | $4,403.46 | Up $0.79 | $4,403.52 | $4,402.51 | 0 |
| 02:28 PM | $4,402.67 | Down $ -0.65 | $4,404.04 | $4,402.67 | 0 |
| 02:27 PM | $4,403.32 | Down $ -1.15 | $4,404.67 | $4,403.32 | 0 |
| 02:26 PM | $4,404.47 | Up $0.16 | $4,404.73 | $4,403.83 | 0 |
| 02:25 PM | $4,404.31 | Down $ -0.52 | $4,405.02 | $4,404.31 | 0 |
| 02:24 PM | $4,404.83 | Down $ -0.29 | $4,405.55 | $4,404.83 | 0 |
| 02:23 PM | $4,405.12 | Up $0.04 | $4,405.36 | $4,404.75 | 0 |
| 02:22 PM | $4,405.08 | Up $0.81 | $4,405.09 | $4,404.26 | 0 |
| 02:21 PM | $4,404.27 | Up $0.38 | $4,404.27 | $4,403.72 | 0 |
| 02:20 PM | $4,403.89 | Down $ -0.02 | $4,403.89 | $4,402.06 | 0 |
| 02:19 PM | $4,403.91 | Down $ -0.39 | $4,404.56 | $4,403.87 | 0 |
| 02:18 PM | $4,404.30 | Down $ -0.56 | $4,405.12 | $4,404.30 | 0 |
| 02:17 PM | $4,404.86 | Down $ -0.11 | $4,405.00 | $4,404.27 | 0 |
| 02:16 PM | $4,404.97 | Up $1.59 | $4,404.97 | $4,403.23 | 0 |
| 02:15 PM | $4,403.38 | Down $ -0.12 | $4,403.53 | $4,403.10 | 0 |
| 02:14 PM | $4,403.50 | Up $1.18 | $4,403.50 | $4,401.80 | 0 |
| 02:13 PM | $4,402.32 | Down $ -0.40 | $4,403.07 | $4,402.32 | 0 |
| 02:12 PM | $4,402.72 | Up $0.66 | $4,402.80 | $4,401.90 | 0 |
| 02:11 PM | $4,402.06 | Up $1.37 | $4,402.26 | $4,400.48 | 0 |
| 02:10 PM | $4,400.69 | Up $2.31 | $4,401.06 | $4,398.43 | 0 |
| 02:09 PM | $4,398.38 | Up $0.18 | $4,398.75 | $4,397.15 | 0 |
| 02:08 PM | $4,398.20 | Up $1.71 | $4,398.53 | $4,396.69 | 0 |
| 02:07 PM | $4,396.49 | Down $ -4.12 | $4,400.78 | $4,395.64 | 0 |
| 02:06 PM | $4,400.61 | Up $1.91 | $4,400.96 | $4,398.73 | 0 |
| 02:05 PM | $4,398.70 | Down $ -2.88 | $4,401.28 | $4,397.58 | 0 |
| 02:04 PM | $4,401.58 | Down $ -0.62 | $4,402.35 | $4,401.37 | 0 |
| 02:03 PM | $4,402.20 | Up $1.81 | $4,402.20 | $4,399.79 | 0 |
| 02:02 PM | $4,400.39 | Up $5.68 | $4,400.39 | $4,394.73 | 0 |
| 02:01 PM | $4,394.71 | Up $3.45 | $4,396.28 | $4,390.17 | 0 |
| 02:00 PM | $4,391.26 | Down $ -3.35 | $4,394.90 | $4,387.01 | 0 |
| 01:59 PM | $4,394.61 | Down $ -0.47 | $4,394.99 | $4,393.92 | 0 |
| 01:58 PM | $4,395.08 | Up $0.02 | $4,395.56 | $4,394.92 | 0 |
| 01:57 PM | $4,395.06 | Down $ -0.74 | $4,395.97 | $4,395.06 | 0 |
| 01:56 PM | $4,395.80 | Down $ -0.08 | $4,396.21 | $4,395.68 | 0 |
| 01:55 PM | $4,395.88 | Up $0.58 | $4,396.00 | $4,395.16 | 0 |
| 01:54 PM | $4,395.30 | Down $ -1.01 | $4,396.20 | $4,395.08 | 0 |
| 01:53 PM | $4,396.31 | Up $0.31 | $4,396.56 | $4,396.01 | 0 |
| 01:52 PM | $4,396.00 | Up $0.24 | $4,396.13 | $4,395.30 | 0 |
| 01:51 PM | $4,395.76 | Down $ -1.34 | $4,397.19 | $4,395.28 | 0 |
| 01:50 PM | $4,397.10 | Down $ -0.39 | $4,397.70 | $4,396.91 | 0 |
| 01:49 PM | $4,397.49 | Down $ -0.05 | $4,397.72 | $4,397.35 | 0 |
| 01:48 PM | $4,397.54 | Up $0.81 | $4,397.61 | $4,396.78 | 0 |
| 01:47 PM | $4,396.73 | Down $ -0.07 | $4,396.99 | $4,396.22 | 0 |
| 01:46 PM | $4,396.80 | Up $0.53 | $4,396.82 | $4,395.89 | 0 |
| 01:45 PM | $4,396.27 | Up $1.01 | $4,396.31 | $4,395.20 | 0 |
| 01:44 PM | $4,395.26 | Up $0.50 | $4,395.26 | $4,394.18 | 0 |
| 01:43 PM | $4,394.76 | Down $ -0.16 | $4,395.15 | $4,394.76 | 0 |
| 01:42 PM | $4,394.92 | Up $1.18 | $4,394.97 | $4,393.72 | 0 |
| 01:41 PM | $4,393.74 | Up $0.35 | $4,394.13 | $4,393.25 | 0 |
| 01:40 PM | $4,393.39 | Up $0.90 | $4,393.48 | $4,392.37 | 0 |
| 01:39 PM | $4,392.49 | Down $ -0.19 | $4,392.94 | $4,392.49 | 0 |
| 01:38 PM | $4,392.68 | Up $0.37 | $4,392.70 | $4,392.02 | 0 |
| 01:37 PM | $4,392.31 | Down $ -0.98 | $4,393.27 | $4,392.28 | 0 |
| 01:36 PM | $4,393.29 | Up $0.52 | $4,393.63 | $4,392.70 | 0 |
| 01:35 PM | $4,392.77 | Up $0.37 | $4,393.08 | $4,392.31 | 0 |
| 01:34 PM | $4,392.40 | Down $ -1.83 | $4,394.29 | $4,392.40 | 0 |
| 01:33 PM | $4,394.23 | Down $ -0.43 | $4,394.58 | $4,393.79 | 0 |
| 01:32 PM | $4,394.66 | Down $ -0.24 | $4,395.26 | $4,394.44 | 0 |
| 01:31 PM | $4,394.90 | Up $0.21 | $4,395.57 | $4,394.69 | 0 |
| 01:30 PM | $4,394.69 | Up $0.56 | $4,394.84 | $4,393.76 | 0 |
| 01:29 PM | $4,394.13 | Up $0.06 | $4,394.16 | $4,393.44 | 0 |
| 01:28 PM | $4,394.07 | Down $ -0.12 | $4,394.66 | $4,393.92 | 0 |
| 01:27 PM | $4,394.19 | Down $ -0.48 | $4,395.05 | $4,394.19 | 0 |
| 01:26 PM | $4,394.67 | Up $0.37 | $4,395.01 | $4,394.00 | 0 |
| 01:25 PM | $4,394.30 | Down $ -0.37 | $4,394.88 | $4,394.23 | 0 |
| 01:24 PM | $4,394.67 | Down $ -0.13 | $4,395.15 | $4,394.63 | 0 |
| 01:23 PM | $4,394.80 | Down $ -0.81 | $4,395.58 | $4,394.59 | 0 |
| 01:22 PM | $4,395.61 | Up $0.49 | $4,395.73 | $4,394.82 | 0 |
| 01:21 PM | $4,395.12 | Up $0.17 | $4,395.15 | $4,393.88 | 0 |
| 01:20 PM | $4,394.95 | Up $0.98 | $4,395.02 | $4,393.91 | 0 |
| 01:19 PM | $4,393.97 | Up $0.39 | $4,394.19 | $4,393.56 | 0 |
| 01:18 PM | $4,393.58 | Down $ -1.14 | $4,394.64 | $4,393.51 | 0 |
| 01:17 PM | $4,394.72 | Down $ -0.34 | $4,395.20 | $4,394.18 | 0 |
| 01:16 PM | $4,395.06 | Down $ -0.01 | $4,395.40 | $4,394.83 | 0 |
| 01:15 PM | $4,395.07 | Down $ -0.92 | $4,396.28 | $4,395.05 | 0 |
| 01:14 PM | $4,395.99 | Down $ -0.64 | $4,396.65 | $4,395.87 | 0 |
| 01:13 PM | $4,396.63 | Down $ -0.50 | $4,397.42 | $4,396.63 | 0 |
| 01:12 PM | $4,397.13 | Down $ -0.27 | $4,397.43 | $4,396.77 | 0 |
| 01:11 PM | $4,397.40 | Down $ -0.17 | $4,397.83 | $4,397.09 | 0 |
| 01:10 PM | $4,397.57 | Up $0.04 | $4,397.95 | $4,397.22 | 0 |
| 01:09 PM | $4,397.53 | Up $0.46 | $4,397.53 | $4,396.49 | 0 |
| 01:08 PM | $4,397.07 | Up $0.13 | $4,397.71 | $4,396.58 | 0 |
| 01:07 PM | $4,396.94 | Up $0.26 | $4,397.27 | $4,396.61 | 0 |
| 01:06 PM | $4,396.68 | Down $ -1.97 | $4,398.21 | $4,396.57 | 0 |
| 01:05 PM | $4,398.65 | Up $0.95 | $4,398.74 | $4,397.73 | 0 |
| 01:04 PM | $4,397.70 | Up $0.22 | $4,398.29 | $4,397.24 | 0 |
| 01:03 PM | $4,397.48 | Down $ -1.16 | $4,398.80 | $4,397.30 | 0 |
| 01:02 PM | $4,398.64 | Down $ -0.71 | $4,399.91 | $4,398.64 | 0 |
| 01:01 PM | $4,399.35 | Up $0.28 | $4,399.70 | $4,398.93 | 0 |
| 01:00 PM | $4,399.07 | Up $0.00 | $4,399.66 | $4,398.99 | 0 |
| 12:59 PM | $4,399.07 | Up $1.17 | $4,399.07 | $4,397.92 | 0 |
| 12:58 PM | $4,397.90 | Down $ -0.28 | $4,398.27 | $4,397.90 | 0 |
| 12:57 PM | $4,398.18 | Down $ -0.30 | $4,398.80 | $4,398.13 | 0 |
| 12:56 PM | $4,398.48 | Up $0.80 | $4,398.48 | $4,397.67 | 0 |
| 12:55 PM | $4,397.68 | Down $ -0.50 | $4,398.91 | $4,397.63 | 0 |
| 12:54 PM | $4,398.18 | Down $ -0.42 | $4,398.66 | $4,397.72 | 0 |
| 12:53 PM | $4,398.60 | Down $ -0.72 | $4,399.42 | $4,398.57 | 0 |
| 12:52 PM | $4,399.32 | Down $ -0.43 | $4,400.02 | $4,399.13 | 0 |
| 12:51 PM | $4,399.75 | Up $0.69 | $4,399.80 | $4,399.03 | 0 |
| 12:50 PM | $4,399.06 | Down $ -0.48 | $4,399.71 | $4,398.95 | 0 |
| 12:49 PM | $4,399.54 | Up $0.32 | $4,399.54 | $4,399.21 | 0 |
| 12:48 PM | $4,399.22 | Up $0.98 | $4,399.22 | $4,398.27 | 0 |
| 12:47 PM | $4,398.24 | Up $0.41 | $4,398.41 | $4,397.61 | 0 |
| 12:46 PM | $4,397.83 | Up $0.24 | $4,398.24 | $4,397.47 | 0 |
| 12:45 PM | $4,397.59 | Up $0.57 | $4,397.63 | $4,396.97 | 0 |
| 12:44 PM | $4,397.02 | Down $ -0.80 | $4,397.91 | $4,397.02 | 0 |
| 12:43 PM | $4,397.82 | Down $ -0.12 | $4,397.96 | $4,397.58 | 0 |
| 12:42 PM | $4,397.94 | Down $ -1.15 | $4,399.01 | $4,397.85 | 0 |
| 12:41 PM | $4,399.09 | Down $ -0.22 | $4,399.36 | $4,398.89 | 0 |
| 12:40 PM | $4,399.31 | Down $ -0.19 | $4,399.70 | $4,399.15 | 0 |
| 12:39 PM | $4,399.50 | Up $0.34 | $4,399.86 | $4,398.77 | 0 |
| 12:38 PM | $4,399.16 | Down $ -2.33 | $4,401.47 | $4,399.15 | 0 |
| 12:37 PM | $4,401.49 | Down $ -0.50 | $4,402.04 | $4,401.43 | 0 |
| 12:36 PM | $4,401.99 | Down $ -0.56 | $4,402.54 | $4,401.98 | 0 |
| 12:35 PM | $4,402.55 | Up $0.81 | $4,402.82 | $4,401.73 | 0 |
| 12:34 PM | $4,401.74 | Down $ -0.31 | $4,402.05 | $4,401.49 | 0 |
| 12:33 PM | $4,402.05 | Up $0.29 | $4,402.09 | $4,401.75 | 0 |
| 12:32 PM | $4,401.76 | Up $0.07 | $4,402.23 | $4,401.71 | 0 |
| 12:31 PM | $4,401.69 | Up $0.01 | $4,402.19 | $4,401.58 | 0 |
| 12:30 PM | $4,401.68 | Up $0.86 | $4,401.68 | $4,400.79 | 0 |
| 12:29 PM | $4,400.82 | Down $ -1.01 | $4,401.96 | $4,400.80 | 0 |
| 12:28 PM | $4,401.83 | Up $0.40 | $4,401.86 | $4,401.36 | 0 |
| 12:27 PM | $4,401.43 | Down $ -0.25 | $4,401.67 | $4,401.26 | 0 |
| 12:26 PM | $4,401.68 | Down $ -0.69 | $4,402.65 | $4,401.58 | 0 |
| 12:25 PM | $4,402.37 | Down $ -0.07 | $4,402.62 | $4,402.08 | 0 |
| 12:24 PM | $4,402.44 | Up $0.32 | $4,402.70 | $4,402.15 | 0 |
| 12:23 PM | $4,402.12 | Down $ -0.06 | $4,402.52 | $4,401.40 | 0 |
| 12:22 PM | $4,402.18 | Down $ -0.76 | $4,403.01 | $4,402.08 | 0 |
| 12:21 PM | $4,402.94 | Up $0.01 | $4,403.00 | $4,401.68 | 0 |
| 12:20 PM | $4,402.93 | Down $ -0.34 | $4,403.32 | $4,402.44 | 0 |
| 12:19 PM | $4,403.27 | Up $0.17 | $4,403.31 | $4,402.51 | 0 |
| 12:18 PM | $4,403.10 | Up $1.31 | $4,403.19 | $4,401.67 | 0 |
| 12:17 PM | $4,401.79 | Down $ -1.12 | $4,402.89 | $4,401.58 | 0 |
| 12:16 PM | $4,402.91 | Down $ -0.77 | $4,403.76 | $4,402.88 | 0 |
| 12:15 PM | $4,403.68 | Down $ -0.82 | $4,404.48 | $4,403.39 | 0 |
| 12:14 PM | $4,404.50 | Down $ -1.33 | $4,405.95 | $4,404.50 | 0 |
| 12:13 PM | $4,405.83 | Up $0.23 | $4,405.87 | $4,405.38 | 0 |
| 12:12 PM | $4,405.60 | Up $0.96 | $4,405.65 | $4,404.58 | 0 |
| 12:11 PM | $4,404.64 | Up $0.19 | $4,405.15 | $4,404.21 | 0 |
| 12:10 PM | $4,404.45 | Down $ -0.20 | $4,404.62 | $4,404.05 | 0 |
| 12:09 PM | $4,404.65 | Down $ -0.29 | $4,405.29 | $4,404.65 | 0 |
| 12:08 PM | $4,404.94 | Up $0.09 | $4,405.21 | $4,404.79 | 0 |
| 12:07 PM | $4,404.85 | Up $0.40 | $4,404.85 | $4,404.40 | 0 |
| 12:06 PM | $4,404.45 | Up $0.27 | $4,404.51 | $4,403.86 | 0 |
| 12:05 PM | $4,404.18 | Up $0.57 | $4,404.37 | $4,403.50 | 0 |
| 12:04 PM | $4,403.61 | Up $0.16 | $4,403.83 | $4,403.40 | 0 |
| 12:03 PM | $4,403.45 | Down $ -0.33 | $4,403.73 | $4,403.21 | 0 |
| 12:02 PM | $4,403.78 | Down $ -1.01 | $4,404.89 | $4,403.78 | 0 |
| 12:01 PM | $4,404.79 | Up $0.41 | $4,405.02 | $4,404.47 | 0 |
| 12:00 PM | $4,404.38 | Down $ -0.79 | $4,405.43 | $4,404.34 | 0 |
| 11:59 AM | $4,405.17 | Down $ -0.39 | $4,405.48 | $4,404.81 | 0 |
| 11:58 AM | $4,405.56 | Up $1.06 | $4,405.79 | $4,404.59 | 0 |
| 11:57 AM | $4,404.50 | Down $ -0.40 | $4,404.94 | $4,404.40 | 0 |
| 11:56 AM | $4,404.90 | Up $0.26 | $4,405.05 | $4,404.63 | 0 |
| 11:55 AM | $4,404.64 | Up $0.75 | $4,404.75 | $4,403.53 | 0 |
| 11:54 AM | $4,403.89 | Up $0.36 | $4,404.19 | $4,403.59 | 0 |
| 11:53 AM | $4,403.53 | Up $0.33 | $4,403.53 | $4,402.65 | 0 |
| 11:52 AM | $4,403.20 | Down $ -0.18 | $4,403.63 | $4,403.17 | 0 |
| 11:51 AM | $4,403.38 | Down $ -0.51 | $4,403.90 | $4,403.12 | 0 |
| 11:50 AM | $4,403.89 | Up $0.50 | $4,404.19 | $4,403.38 | 0 |
| 11:49 AM | $4,403.39 | Up $0.82 | $4,403.60 | $4,402.59 | 0 |
| 11:48 AM | $4,402.57 | Down $ -1.20 | $4,403.60 | $4,402.20 | 0 |
| 11:47 AM | $4,403.77 | Down $ -2.29 | $4,405.98 | $4,403.70 | 0 |
| 11:46 AM | $4,406.06 | Down $ -0.04 | $4,407.39 | $4,406.06 | 0 |
| 11:45 AM | $4,406.10 | Up $0.75 | $4,406.10 | $4,404.50 | 0 |
| 11:44 AM | $4,405.35 | Down $ -0.46 | $4,405.97 | $4,404.82 | 0 |
| 11:43 AM | $4,405.81 | Down $ -0.07 | $4,406.53 | $4,405.70 | 0 |
| 11:42 AM | $4,405.88 | Down $ -0.22 | $4,406.37 | $4,405.80 | 0 |
| 11:41 AM | $4,406.10 | Up $0.43 | $4,406.12 | $4,405.52 | 0 |
| 11:40 AM | $4,405.67 | Down $ -0.09 | $4,405.80 | $4,405.02 | 0 |
| 11:39 AM | $4,405.76 | Down $ -0.52 | $4,406.22 | $4,405.74 | 0 |
| 11:38 AM | $4,406.28 | Up $0.97 | $4,406.54 | $4,405.19 | 0 |
| 11:37 AM | $4,405.31 | Up $0.12 | $4,405.75 | $4,405.04 | 0 |
| 11:36 AM | $4,405.19 | Up $0.92 | $4,405.34 | $4,403.84 | 0 |
| 11:35 AM | $4,404.27 | Up $0.38 | $4,404.56 | $4,403.83 | 0 |
| 11:34 AM | $4,403.89 | Down $ -0.64 | $4,404.52 | $4,403.11 | 0 |
| 11:33 AM | $4,404.53 | Up $0.41 | $4,404.63 | $4,404.16 | 0 |
| 11:32 AM | $4,404.12 | Up $1.39 | $4,404.14 | $4,402.69 | 0 |
| 11:31 AM | $4,402.73 | Up $0.27 | $4,402.74 | $4,401.82 | 0 |
| 11:30 AM | $4,402.46 | Down $ -0.25 | $4,402.87 | $4,401.92 | 0 |
| 11:29 AM | $4,402.71 | Down $ -0.12 | $4,403.17 | $4,402.69 | 0 |
| 11:28 AM | $4,402.83 | Up $0.02 | $4,403.29 | $4,402.47 | 0 |
| 11:27 AM | $4,402.81 | Up $0.29 | $4,403.19 | $4,402.51 | 0 |
| 11:26 AM | $4,402.52 | Down $ -0.24 | $4,403.35 | $4,402.43 | 0 |
| 11:25 AM | $4,402.76 | Down $ -0.73 | $4,403.64 | $4,402.62 | 0 |
| 11:24 AM | $4,403.49 | Down $ -0.62 | $4,404.19 | $4,403.05 | 0 |
| 11:23 AM | $4,404.11 | Up $0.81 | $4,404.19 | $4,403.03 | 0 |
| 11:22 AM | $4,403.30 | Down $ -0.76 | $4,404.10 | $4,403.14 | 0 |
| 11:21 AM | $4,404.06 | Down $ -0.18 | $4,404.50 | $4,403.90 | 0 |
| 11:20 AM | $4,404.24 | Down $ -0.78 | $4,405.21 | $4,404.11 | 0 |
| 11:19 AM | $4,405.02 | Up $1.70 | $4,405.24 | $4,403.36 | 0 |
| 11:18 AM | $4,403.32 | Down $ -1.18 | $4,404.63 | $4,403.07 | 0 |
| 11:17 AM | $4,404.50 | Down $ -0.77 | $4,405.46 | $4,404.02 | 0 |
| 11:16 AM | $4,405.27 | Down $ -1.35 | $4,406.73 | $4,405.25 | 0 |
| 11:15 AM | $4,406.62 | Up $2.51 | $4,406.63 | $4,403.84 | 0 |
| 11:14 AM | $4,404.11 | Down $ -1.32 | $4,405.44 | $4,403.94 | 0 |
| 11:13 AM | $4,405.43 | Down $ -0.05 | $4,406.26 | $4,405.30 | 0 |
| 11:12 AM | $4,405.48 | Down $ -0.70 | $4,406.41 | $4,405.13 | 0 |
| 11:11 AM | $4,406.18 | Down $ -0.28 | $4,406.69 | $4,406.18 | 0 |
| 11:10 AM | $4,406.46 | Up $0.03 | $4,406.79 | $4,406.18 | 0 |
| 11:09 AM | $4,406.43 | Up $0.22 | $4,406.71 | $4,406.07 | 0 |
| 11:08 AM | $4,406.21 | Down $ -0.23 | $4,406.69 | $4,405.71 | 0 |
| 11:07 AM | $4,406.44 | Down $ -0.37 | $4,406.81 | $4,406.09 | 0 |
| 11:06 AM | $4,406.81 | Up $0.11 | $4,407.48 | $4,406.70 | 0 |
| 11:05 AM | $4,406.70 | Down $ -0.55 | $4,407.61 | $4,406.63 | 0 |
| 11:04 AM | $4,407.25 | Up $0.42 | $4,407.56 | $4,406.86 | 0 |
| 11:03 AM | $4,406.83 | Down $ -0.38 | $4,407.25 | $4,406.40 | 0 |
| 11:02 AM | $4,407.21 | Up $0.87 | $4,407.21 | $4,406.35 | 0 |
| 11:01 AM | $4,406.34 | Up $0.07 | $4,406.84 | $4,406.12 | 0 |
| 11:00 AM | $4,406.27 | Up $0.63 | $4,406.57 | $4,405.55 | 0 |
| 10:59 AM | $4,405.64 | Up $0.30 | $4,405.89 | $4,404.94 | 0 |
| 10:58 AM | $4,405.34 | Up $0.22 | $4,405.73 | $4,405.12 | 0 |
| 10:57 AM | $4,405.12 | Up $0.10 | $4,405.28 | $4,404.24 | 0 |
| 10:56 AM | $4,405.02 | Up $0.49 | $4,405.11 | $4,404.29 | 0 |
| 10:55 AM | $4,404.53 | Down $ -1.04 | $4,405.58 | $4,404.47 | 0 |
| 10:54 AM | $4,405.57 | Down $ -0.32 | $4,406.01 | $4,405.14 | 0 |
| 10:53 AM | $4,405.89 | Up $0.85 | $4,405.89 | $4,405.11 | 0 |
| 10:52 AM | $4,405.04 | Up $0.97 | $4,405.38 | $4,404.05 | 0 |
| 10:51 AM | $4,404.07 | Up $0.38 | $4,404.54 | $4,402.89 | 0 |
| 10:50 AM | $4,403.69 | Up $1.12 | $4,404.08 | $4,402.55 | 0 |
| 10:49 AM | $4,402.57 | Up $0.10 | $4,402.85 | $4,402.20 | 0 |
| 10:48 AM | $4,402.47 | Up $1.61 | $4,402.49 | $4,401.09 | 0 |
| 10:47 AM | $4,400.86 | Down $ -0.94 | $4,401.87 | $4,400.86 | 0 |
| 10:46 AM | $4,401.80 | Up $1.45 | $4,401.83 | $4,400.26 | 0 |
| 10:45 AM | $4,400.35 | Up $2.94 | $4,400.40 | $4,397.22 | 0 |
| 10:44 AM | $4,397.41 | Down $ -2.44 | $4,399.91 | $4,396.70 | 0 |
| 10:43 AM | $4,399.85 | Down $ -1.44 | $4,401.22 | $4,399.76 | 0 |
| 10:42 AM | $4,401.29 | Up $0.39 | $4,402.10 | $4,400.94 | 0 |
| 10:41 AM | $4,400.90 | Down $ -3.52 | $4,404.28 | $4,400.85 | 0 |
| 10:40 AM | $4,404.42 | Down $ -0.99 | $4,405.40 | $4,404.42 | 0 |
| 10:39 AM | $4,405.41 | Down $ -1.80 | $4,407.34 | $4,405.41 | 0 |
| 10:38 AM | $4,407.21 | Up $1.63 | $4,407.26 | $4,405.74 | 0 |
| 10:37 AM | $4,405.58 | Down $ -0.16 | $4,406.09 | $4,405.06 | 0 |
| 10:36 AM | $4,405.74 | Down $ -1.36 | $4,407.12 | $4,405.68 | 0 |
| 10:35 AM | $4,407.10 | Down $ -0.92 | $4,408.23 | $4,407.10 | 0 |
| 10:34 AM | $4,408.02 | Up $1.40 | $4,408.02 | $4,406.51 | 0 |
| 10:33 AM | $4,406.62 | Up $0.52 | $4,407.32 | $4,406.12 | 0 |
| 10:32 AM | $4,406.10 | Down $ -1.15 | $4,408.24 | $4,405.25 | 0 |
| 10:31 AM | $4,407.25 | Up $0.68 | $4,407.32 | $4,406.29 | 0 |
| 10:30 AM | $4,406.57 | Up $2.28 | $4,406.58 | $4,404.09 | 0 |
| 10:29 AM | $4,404.29 | Down $ -1.47 | $4,405.78 | $4,403.90 | 0 |
| 10:28 AM | $4,405.76 | Up $2.04 | $4,405.78 | $4,403.57 | 0 |
| 10:27 AM | $4,403.72 | Up $1.19 | $4,403.76 | $4,402.24 | 0 |
| 10:26 AM | $4,402.53 | Down $ -0.30 | $4,403.04 | $4,402.08 | 0 |
| 10:25 AM | $4,402.83 | Up $0.27 | $4,403.03 | $4,401.58 | 0 |
| 10:24 AM | $4,402.56 | Up $1.22 | $4,402.83 | $4,401.06 | 0 |
| 10:23 AM | $4,401.34 | Up $0.22 | $4,401.62 | $4,400.83 | 0 |
| 10:22 AM | $4,401.12 | Down $ -0.31 | $4,401.52 | $4,400.65 | 0 |
| 10:21 AM | $4,401.43 | Down $ -1.00 | $4,402.69 | $4,401.43 | 0 |
| 10:20 AM | $4,402.43 | Up $0.74 | $4,403.19 | $4,401.70 | 0 |
| 10:19 AM | $4,401.69 | Up $1.48 | $4,402.18 | $4,400.34 | 0 |
| 10:18 AM | $4,400.21 | Down $ -0.48 | $4,401.31 | $4,399.71 | 0 |
| 10:17 AM | $4,400.69 | Up $3.35 | $4,400.69 | $4,397.46 | 0 |
| 10:16 AM | $4,397.34 | Up $1.67 | $4,397.44 | $4,395.69 | 0 |
| 10:15 AM | $4,395.67 | Up $0.25 | $4,396.50 | $4,395.33 | 0 |
| 10:14 AM | $4,395.42 | Up $0.13 | $4,395.56 | $4,394.42 | 0 |
| 10:13 AM | $4,395.29 | Up $0.16 | $4,396.00 | $4,395.25 | 0 |
| 10:12 AM | $4,395.13 | Up $0.10 | $4,395.51 | $4,394.86 | 0 |
| 10:11 AM | $4,395.03 | Down $ -2.37 | $4,397.54 | $4,394.85 | 0 |
| 10:10 AM | $4,397.40 | Down $ -0.22 | $4,398.26 | $4,397.15 | 0 |
| 10:09 AM | $4,397.62 | Down $ -0.85 | $4,398.27 | $4,397.62 | 0 |
| 10:08 AM | $4,398.47 | Up $1.05 | $4,398.64 | $4,396.97 | 0 |
| 10:07 AM | $4,397.42 | Up $0.04 | $4,397.90 | $4,396.67 | 0 |
| 10:06 AM | $4,397.38 | Up $0.13 | $4,398.98 | $4,397.28 | 0 |
| 10:05 AM | $4,397.25 | Down $ -0.12 | $4,397.66 | $4,396.70 | 0 |
| 10:04 AM | $4,397.37 | Down $ -0.74 | $4,398.53 | $4,397.37 | 0 |
| 10:03 AM | $4,398.11 | Down $ -0.14 | $4,398.85 | $4,398.04 | 0 |
| 10:02 AM | $4,398.25 | Down $ -1.20 | $4,400.44 | $4,398.21 | 0 |
| 10:01 AM | $4,399.45 | Up $1.23 | $4,399.45 | $4,398.26 | 0 |
| 10:00 AM | $4,398.22 | Down $ -0.46 | $4,399.07 | $4,397.79 | 0 |
| 09:59 AM | $4,398.68 | Up $0.58 | $4,398.94 | $4,397.86 | 0 |
| 09:58 AM | $4,398.10 | Down $ -0.80 | $4,399.12 | $4,397.97 | 0 |
| 09:57 AM | $4,398.90 | Up $0.16 | $4,398.90 | $4,397.74 | 0 |
| 09:56 AM | $4,398.74 | Down $ -0.23 | $4,399.81 | $4,398.70 | 0 |
| 09:55 AM | $4,398.97 | Up $2.88 | $4,398.97 | $4,395.73 | 0 |
| 09:54 AM | $4,396.09 | Down $ -0.52 | $4,396.61 | $4,395.74 | 0 |
| 09:53 AM | $4,396.61 | Down $ -1.00 | $4,398.10 | $4,396.32 | 0 |
| 09:52 AM | $4,397.61 | Up $2.23 | $4,398.01 | $4,395.33 | 0 |
| 09:51 AM | $4,395.38 | Down $ -0.31 | $4,396.09 | $4,395.22 | 0 |
| 09:50 AM | $4,395.69 | Up $1.75 | $4,396.54 | $4,393.92 | 0 |
| 09:49 AM | $4,393.94 | Down $ -1.04 | $4,395.44 | $4,393.42 | 0 |
| 09:48 AM | $4,394.98 | Down $ -0.73 | $4,396.06 | $4,394.70 | 0 |
| 09:47 AM | $4,395.71 | Up $0.90 | $4,396.08 | $4,394.80 | 0 |
| 09:46 AM | $4,394.81 | Up $0.46 | $4,395.75 | $4,393.80 | 0 |
| 09:45 AM | $4,394.35 | Down $ -1.43 | $4,396.13 | $4,393.85 | 0 |
| 09:44 AM | $4,395.78 | Down $ -0.88 | $4,397.58 | $4,395.78 | 0 |
| 09:43 AM | $4,396.66 | Down $ -0.09 | $4,397.70 | $4,396.56 | 0 |
| 09:42 AM | $4,396.75 | Up $1.52 | $4,396.75 | $4,394.29 | 0 |
| 09:41 AM | $4,395.23 | Down $ -1.48 | $4,397.16 | $4,395.20 | 0 |
| 09:40 AM | $4,396.71 | Down $ -1.18 | $4,398.38 | $4,395.90 | 0 |
| 09:39 AM | $4,397.89 | Down $ -0.71 | $4,399.03 | $4,397.89 | 0 |
| 09:38 AM | $4,398.60 | Up $0.42 | $4,398.68 | $4,397.13 | 0 |
| 09:37 AM | $4,398.18 | Down $ -3.39 | $4,401.53 | $4,397.66 | 0 |
| 09:36 AM | $4,401.57 | Down $ -3.15 | $4,405.00 | $4,401.57 | 0 |
| 09:35 AM | $4,404.72 | Down $ -0.86 | $4,405.95 | $4,403.88 | 0 |
| 09:34 AM | $4,405.58 | Up $1.12 | $4,406.87 | $4,404.22 | 0 |
| 09:33 AM | $4,404.46 | Down $ -1.95 | $4,406.22 | $4,404.42 | 0 |
| 09:32 AM | $4,406.41 | Down $ -2.23 | $4,408.58 | $4,405.94 | 0 |
| 09:31 AM | $4,408.64 | Down $ -0.40 | $4,409.77 | $4,408.08 | 0 |
| 09:30 AM | $4,409.04 | Up $7.58 | $4,411.14 | $4,402.95 | 0 |
| Previous close | $4,401.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/07/2021 | $4,400.64 | $4,399.10 | $4,415.47 | $4,387.01 | 0 |
| 27/07/2021 | $4,401.46 | $4,380.33 | $4,402.28 | $4,372.51 | 0 |
| 26/07/2021 | $4,422.30 | $4,414.60 | $4,422.73 | $4,414.57 | 0 |
| 23/07/2021 | $4,411.79 | $4,406.76 | $4,415.18 | $4,404.73 | 0 |
| 22/07/2021 | $4,367.48 | $4,360.91 | $4,369.87 | $4,360.11 | 0 |
| 21/07/2021 | $4,358.69 | $4,347.85 | $4,359.70 | $4,347.80 | 0 |
| 20/07/2021 | $4,323.06 | $4,333.36 | $4,336.84 | $4,320.60 | 0 |
| 19/07/2021 | $4,258.49 | $4,241.63 | $4,259.57 | $4,233.13 | 0 |
| 16/07/2021 | $4,327.16 | $4,350.63 | $4,354.09 | $4,322.53 | 0 |
| 15/07/2021 | $4,360.03 | $4,359.03 | $4,361.08 | $4,340.70 | 0 |
| 14/07/2021 | $4,374.30 | $4,378.32 | $4,383.80 | $4,371.58 | 0 |
| 13/07/2021 | $4,369.21 | $4,388.97 | $4,389.26 | $4,366.92 | 0 |
| 12/07/2021 | $4,384.63 | $4,379.42 | $4,386.68 | $4,377.74 | 0 |
| 09/07/2021 | $4,369.55 | $4,362.09 | $4,371.60 | $4,360.09 | 0 |
| 08/07/2021 | $4,320.82 | $4,329.55 | $4,329.88 | $4,305.39 | 0 |
| 07/07/2021 | $4,358.13 | $4,355.17 | $4,361.88 | $4,351.17 | 0 |
| 06/07/2021 | $4,343.54 | $4,324.54 | $4,346.46 | $4,323.90 | 0 |
| 02/07/2021 | $4,352.34 | $4,347.25 | $4,355.43 | $4,345.15 | 0 |
| 01/07/2021 | $4,319.94 | $4,310.17 | $4,320.66 | $4,309.51 | 0 |
| 30/06/2021 | $4,297.50 | $4,295.59 | $4,302.43 | $4,291.46 | 0 |
| 29/06/2021 | $4,291.80 | $4,295.92 | $4,296.45 | $4,287.04 | 0 |
| 28/06/2021 | $4,290.61 | $4,277.86 | $4,292.14 | $4,274.67 | 0 |
| 25/06/2021 | $4,280.70 | $4,278.35 | $4,286.12 | $4,275.51 | 0 |
| 24/06/2021 | $4,266.49 | $4,267.71 | $4,271.28 | $4,263.46 | 0 |
| 23/06/2021 | $4,241.84 | $4,247.79 | $4,253.87 | $4,241.43 | 0 |
| 22/06/2021 | $4,246.44 | $4,239.18 | $4,255.84 | $4,237.59 | 0 |
| 21/06/2021 | $4,224.79 | $4,214.83 | $4,226.24 | $4,214.06 | 0 |
| 18/06/2021 | $4,166.45 | $4,182.96 | $4,188.25 | $4,164.40 | 0 |
| 17/06/2021 | $4,221.86 | $4,213.49 | $4,232.29 | $4,213.34 | 0 |
| 16/06/2021 | $4,223.70 | $4,237.69 | $4,238.86 | $4,202.45 | 0 |
Graphs are not available, please refer to the detailed table