S&P 500 Index
5,892.58 Up 6.03 (0.10 %)
Delayed : 2025/05/14 16:59:10
- Previous close $5,886.55
- Opening $5,896.74
- Today High $5,906.55
- Today Low $5,872.11
- Price Bid $5,824.55
- Price Ask $5,824.55
- 52 Weeks High $6,147.43
- 52 Weeks Low $4,835.16
- Size Bid N/A
- Size Ask N/A
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,892.58 | Up $0.27 | $5,892.60 | $5,892.11 | 0 |
| 03:59 PM | $5,892.31 | Up $0.47 | $5,892.56 | $5,889.09 | 0 |
| 03:58 PM | $5,891.84 | Down $ -2.29 | $5,894.62 | $5,891.54 | 0 |
| 03:57 PM | $5,894.13 | Up $3.57 | $5,894.13 | $5,890.77 | 0 |
| 03:56 PM | $5,890.56 | Down $ -4.24 | $5,894.85 | $5,889.97 | 0 |
| 03:55 PM | $5,894.80 | Up $1.23 | $5,895.12 | $5,893.23 | 0 |
| 03:54 PM | $5,893.57 | Down $ -2.15 | $5,897.00 | $5,893.57 | 0 |
| 03:53 PM | $5,895.72 | Down $ -0.96 | $5,896.66 | $5,894.56 | 0 |
| 03:52 PM | $5,896.68 | Up $2.07 | $5,897.04 | $5,894.18 | 0 |
| 03:51 PM | $5,894.61 | Up $2.30 | $5,894.89 | $5,891.81 | 0 |
| 03:50 PM | $5,892.31 | Up $6.62 | $5,894.04 | $5,885.37 | 0 |
| 03:49 PM | $5,885.69 | Up $3.00 | $5,885.90 | $5,882.08 | 0 |
| 03:48 PM | $5,882.69 | Up $1.87 | $5,883.20 | $5,880.69 | 0 |
| 03:47 PM | $5,880.82 | Down $ -1.46 | $5,882.76 | $5,880.31 | 0 |
| 03:46 PM | $5,882.28 | Down $ -0.67 | $5,882.91 | $5,881.73 | 0 |
| 03:45 PM | $5,882.95 | Down $ -0.77 | $5,883.79 | $5,881.72 | 0 |
| 03:44 PM | $5,883.72 | Up $0.70 | $5,884.12 | $5,881.76 | 0 |
| 03:43 PM | $5,883.02 | Down $ -2.21 | $5,885.26 | $5,882.60 | 0 |
| 03:42 PM | $5,885.23 | Up $0.28 | $5,886.39 | $5,884.96 | 0 |
| 03:41 PM | $5,884.95 | Up $1.80 | $5,886.27 | $5,882.84 | 0 |
| 03:40 PM | $5,883.15 | Down $ -0.47 | $5,883.68 | $5,882.32 | 0 |
| 03:39 PM | $5,883.62 | Down $ -0.49 | $5,883.94 | $5,882.48 | 0 |
| 03:38 PM | $5,884.11 | Down $ -1.08 | $5,885.16 | $5,883.39 | 0 |
| 03:37 PM | $5,885.19 | Down $ -1.01 | $5,886.62 | $5,884.61 | 0 |
| 03:36 PM | $5,886.20 | Down $ -0.39 | $5,887.33 | $5,885.98 | 0 |
| 03:35 PM | $5,886.59 | Up $0.61 | $5,887.27 | $5,885.75 | 0 |
| 03:34 PM | $5,885.98 | Down $ -1.57 | $5,887.50 | $5,885.45 | 0 |
| 03:33 PM | $5,887.55 | Down $ -0.45 | $5,888.01 | $5,887.15 | 0 |
| 03:32 PM | $5,888.00 | Down $ -0.14 | $5,888.51 | $5,887.87 | 0 |
| 03:31 PM | $5,888.14 | Up $1.52 | $5,888.52 | $5,886.60 | 0 |
| 03:30 PM | $5,886.62 | Up $0.43 | $5,886.62 | $5,885.00 | 0 |
| 03:29 PM | $5,886.19 | Up $0.51 | $5,887.21 | $5,885.99 | 0 |
| 03:28 PM | $5,885.68 | Up $1.39 | $5,885.74 | $5,883.88 | 0 |
| 03:27 PM | $5,884.29 | Down $ -0.12 | $5,884.63 | $5,883.75 | 0 |
| 03:26 PM | $5,884.41 | Up $0.52 | $5,885.97 | $5,883.95 | 0 |
| 03:25 PM | $5,883.89 | Up $0.05 | $5,884.01 | $5,881.53 | 0 |
| 03:24 PM | $5,883.84 | Up $1.00 | $5,884.81 | $5,882.38 | 0 |
| 03:23 PM | $5,882.84 | Down $ -3.80 | $5,886.77 | $5,882.84 | 0 |
| 03:22 PM | $5,886.64 | Up $0.44 | $5,886.98 | $5,885.28 | 0 |
| 03:21 PM | $5,886.20 | Down $ -3.76 | $5,890.21 | $5,886.20 | 0 |
| 03:20 PM | $5,889.96 | Down $ -1.19 | $5,891.52 | $5,889.85 | 0 |
| 03:19 PM | $5,891.15 | Down $ -0.24 | $5,891.63 | $5,890.89 | 0 |
| 03:18 PM | $5,891.39 | Down $ -1.55 | $5,893.24 | $5,890.82 | 0 |
| 03:17 PM | $5,892.94 | Down $ -0.28 | $5,893.25 | $5,892.70 | 0 |
| 03:16 PM | $5,893.22 | Up $0.91 | $5,893.42 | $5,892.07 | 0 |
| 03:15 PM | $5,892.31 | Up $0.64 | $5,892.86 | $5,891.66 | 0 |
| 03:14 PM | $5,891.67 | Down $ -0.44 | $5,892.23 | $5,891.60 | 0 |
| 03:13 PM | $5,892.11 | Up $1.48 | $5,893.00 | $5,890.53 | 0 |
| 03:12 PM | $5,890.63 | Down $ -0.13 | $5,890.77 | $5,889.78 | 0 |
| 03:11 PM | $5,890.76 | Up $0.51 | $5,890.82 | $5,890.15 | 0 |
| 03:10 PM | $5,890.25 | Up $1.44 | $5,891.00 | $5,888.81 | 0 |
| 03:09 PM | $5,888.81 | Up $2.26 | $5,888.99 | $5,886.58 | 0 |
| 03:08 PM | $5,886.55 | Down $ -4.11 | $5,890.73 | $5,886.55 | 0 |
| 03:07 PM | $5,890.66 | Up $1.70 | $5,891.16 | $5,889.37 | 0 |
| 03:06 PM | $5,888.96 | Up $1.14 | $5,888.96 | $5,887.73 | 0 |
| 03:05 PM | $5,887.82 | Up $0.18 | $5,888.06 | $5,887.24 | 0 |
| 03:04 PM | $5,887.64 | Down $ -0.73 | $5,889.59 | $5,887.64 | 0 |
| 03:03 PM | $5,888.37 | Down $ -0.18 | $5,889.02 | $5,888.20 | 0 |
| 03:02 PM | $5,888.55 | Up $0.00 | $5,889.86 | $5,887.84 | 0 |
| 03:01 PM | $5,888.55 | Down $ -1.54 | $5,890.11 | $5,888.15 | 0 |
| 03:00 PM | $5,890.09 | Down $ -1.62 | $5,892.04 | $5,890.03 | 0 |
| 02:59 PM | $5,891.71 | Up $0.38 | $5,891.71 | $5,890.46 | 0 |
| 02:58 PM | $5,891.33 | Down $ -0.24 | $5,891.47 | $5,890.61 | 0 |
| 02:57 PM | $5,891.57 | Down $ -0.05 | $5,891.86 | $5,890.90 | 0 |
| 02:56 PM | $5,891.62 | Up $0.93 | $5,892.04 | $5,890.62 | 0 |
| 02:55 PM | $5,890.69 | Down $ -3.17 | $5,893.58 | $5,890.62 | 0 |
| 02:54 PM | $5,893.86 | Down $ -0.71 | $5,894.82 | $5,893.37 | 0 |
| 02:53 PM | $5,894.57 | Up $0.52 | $5,894.79 | $5,893.98 | 0 |
| 02:52 PM | $5,894.05 | Down $ -0.39 | $5,894.33 | $5,893.34 | 0 |
| 02:51 PM | $5,894.44 | Up $2.30 | $5,894.47 | $5,892.01 | 0 |
| 02:50 PM | $5,892.14 | Up $0.00 | $5,892.51 | $5,890.93 | 0 |
| 02:49 PM | $5,892.14 | Up $0.08 | $5,892.51 | $5,891.76 | 0 |
| 02:48 PM | $5,892.06 | Up $0.10 | $5,892.39 | $5,890.89 | 0 |
| 02:47 PM | $5,891.96 | Down $ -0.82 | $5,892.71 | $5,891.53 | 0 |
| 02:46 PM | $5,892.78 | Up $0.43 | $5,892.87 | $5,891.78 | 0 |
| 02:45 PM | $5,892.35 | Down $ -1.60 | $5,894.26 | $5,892.23 | 0 |
| 02:44 PM | $5,893.95 | Up $0.13 | $5,894.01 | $5,893.21 | 0 |
| 02:43 PM | $5,893.82 | Up $1.35 | $5,894.81 | $5,892.53 | 0 |
| 02:42 PM | $5,892.47 | Down $ -0.13 | $5,892.72 | $5,891.93 | 0 |
| 02:41 PM | $5,892.60 | Down $ -0.31 | $5,893.13 | $5,892.34 | 0 |
| 02:40 PM | $5,892.91 | Up $1.40 | $5,892.93 | $5,891.00 | 0 |
| 02:39 PM | $5,891.51 | Up $2.92 | $5,891.51 | $5,888.83 | 0 |
| 02:38 PM | $5,888.59 | Down $ -3.98 | $5,892.32 | $5,888.59 | 0 |
| 02:37 PM | $5,892.57 | Down $ -1.30 | $5,894.55 | $5,892.57 | 0 |
| 02:36 PM | $5,893.87 | Up $1.30 | $5,894.02 | $5,892.55 | 0 |
| 02:35 PM | $5,892.57 | Down $ -3.22 | $5,896.61 | $5,892.51 | 0 |
| 02:34 PM | $5,895.79 | Up $9.60 | $5,897.38 | $5,886.22 | 0 |
| 02:33 PM | $5,886.19 | Down $ -0.54 | $5,886.66 | $5,885.78 | 0 |
| 02:32 PM | $5,886.73 | Down $ -0.16 | $5,887.88 | $5,886.15 | 0 |
| 02:31 PM | $5,886.89 | Down $ -0.15 | $5,887.65 | $5,886.31 | 0 |
| 02:30 PM | $5,887.04 | Up $2.97 | $5,887.04 | $5,883.97 | 0 |
| 02:29 PM | $5,884.07 | Up $0.94 | $5,884.42 | $5,882.80 | 0 |
| 02:28 PM | $5,883.13 | Down $ -2.30 | $5,886.02 | $5,882.31 | 0 |
| 02:27 PM | $5,885.43 | Down $ -2.75 | $5,888.23 | $5,885.43 | 0 |
| 02:26 PM | $5,888.18 | Down $ -0.93 | $5,889.07 | $5,887.46 | 0 |
| 02:25 PM | $5,889.11 | Up $1.79 | $5,889.49 | $5,887.03 | 0 |
| 02:24 PM | $5,887.32 | Down $ -0.71 | $5,888.41 | $5,886.94 | 0 |
| 02:23 PM | $5,888.03 | Down $ -0.39 | $5,888.63 | $5,887.97 | 0 |
| 02:22 PM | $5,888.42 | Down $ -1.18 | $5,889.62 | $5,888.33 | 0 |
| 02:21 PM | $5,889.60 | Up $0.75 | $5,889.85 | $5,888.71 | 0 |
| 02:20 PM | $5,888.85 | Down $ -2.38 | $5,891.17 | $5,888.81 | 0 |
| 02:19 PM | $5,891.23 | Up $2.03 | $5,891.44 | $5,889.56 | 0 |
| 02:18 PM | $5,889.20 | Up $2.12 | $5,889.20 | $5,887.16 | 0 |
| 02:17 PM | $5,887.08 | Down $ -0.10 | $5,887.28 | $5,886.37 | 0 |
| 02:16 PM | $5,887.18 | Down $ -2.17 | $5,889.51 | $5,886.60 | 0 |
| 02:15 PM | $5,889.35 | Up $1.78 | $5,889.46 | $5,887.45 | 0 |
| 02:14 PM | $5,887.57 | Down $ -0.37 | $5,888.11 | $5,887.44 | 0 |
| 02:13 PM | $5,887.94 | Up $0.64 | $5,888.33 | $5,886.92 | 0 |
| 02:12 PM | $5,887.30 | Down $ -0.45 | $5,888.04 | $5,887.30 | 0 |
| 02:11 PM | $5,887.75 | Up $0.40 | $5,887.75 | $5,885.64 | 0 |
| 02:10 PM | $5,887.35 | Down $ -2.15 | $5,889.74 | $5,886.88 | 0 |
| 02:09 PM | $5,889.50 | Down $ -1.11 | $5,890.51 | $5,889.37 | 0 |
| 02:08 PM | $5,890.61 | Down $ -0.60 | $5,891.32 | $5,890.56 | 0 |
| 02:07 PM | $5,891.21 | Down $ -0.23 | $5,892.08 | $5,891.17 | 0 |
| 02:06 PM | $5,891.44 | Up $0.44 | $5,892.39 | $5,891.11 | 0 |
| 02:05 PM | $5,891.00 | Up $2.07 | $5,891.10 | $5,888.55 | 0 |
| 02:04 PM | $5,888.93 | Up $0.80 | $5,889.06 | $5,887.90 | 0 |
| 02:03 PM | $5,888.13 | Up $0.43 | $5,888.40 | $5,887.11 | 0 |
| 02:02 PM | $5,887.70 | Down $ -1.16 | $5,889.12 | $5,887.37 | 0 |
| 02:01 PM | $5,888.86 | Down $ -0.41 | $5,889.15 | $5,888.44 | 0 |
| 02:00 PM | $5,889.27 | Up $0.11 | $5,889.77 | $5,889.07 | 0 |
| 01:59 PM | $5,889.16 | Up $0.93 | $5,889.43 | $5,888.06 | 0 |
| 01:58 PM | $5,888.23 | Up $0.31 | $5,888.23 | $5,887.68 | 0 |
| 01:57 PM | $5,887.92 | Down $ -0.06 | $5,888.60 | $5,887.73 | 0 |
| 01:56 PM | $5,887.98 | Up $0.26 | $5,888.03 | $5,886.66 | 0 |
| 01:55 PM | $5,887.72 | Down $ -0.52 | $5,888.63 | $5,887.62 | 0 |
| 01:54 PM | $5,888.24 | Up $0.04 | $5,888.70 | $5,888.02 | 0 |
| 01:53 PM | $5,888.20 | Down $ -0.99 | $5,889.55 | $5,887.77 | 0 |
| 01:52 PM | $5,889.19 | Up $2.02 | $5,889.60 | $5,887.16 | 0 |
| 01:51 PM | $5,887.17 | Down $ -0.91 | $5,889.00 | $5,887.11 | 0 |
| 01:50 PM | $5,888.08 | Up $3.96 | $5,888.30 | $5,884.10 | 0 |
| 01:49 PM | $5,884.12 | Up $0.57 | $5,884.16 | $5,882.93 | 0 |
| 01:48 PM | $5,883.55 | Up $0.97 | $5,883.57 | $5,882.54 | 0 |
| 01:47 PM | $5,882.58 | Down $ -1.93 | $5,884.35 | $5,882.50 | 0 |
| 01:46 PM | $5,884.51 | Up $0.81 | $5,884.51 | $5,882.79 | 0 |
| 01:45 PM | $5,883.70 | Down $ -0.43 | $5,884.16 | $5,882.19 | 0 |
| 01:44 PM | $5,884.13 | Down $ -1.81 | $5,886.20 | $5,884.13 | 0 |
| 01:43 PM | $5,885.94 | Up $0.25 | $5,886.21 | $5,885.59 | 0 |
| 01:42 PM | $5,885.69 | Up $0.54 | $5,886.62 | $5,885.01 | 0 |
| 01:41 PM | $5,885.15 | Up $0.69 | $5,885.15 | $5,883.70 | 0 |
| 01:40 PM | $5,884.46 | Down $ -0.01 | $5,885.70 | $5,884.32 | 0 |
| 01:39 PM | $5,884.47 | Up $1.06 | $5,884.81 | $5,883.38 | 0 |
| 01:38 PM | $5,883.41 | Up $2.14 | $5,883.45 | $5,881.24 | 0 |
| 01:37 PM | $5,881.27 | Down $ -0.39 | $5,882.03 | $5,881.17 | 0 |
| 01:36 PM | $5,881.66 | Down $ -0.30 | $5,881.89 | $5,880.41 | 0 |
| 01:35 PM | $5,881.96 | Up $2.25 | $5,882.38 | $5,879.43 | 0 |
| 01:34 PM | $5,879.71 | Down $ -0.53 | $5,880.19 | $5,879.16 | 0 |
| 01:33 PM | $5,880.24 | Down $ -0.27 | $5,880.58 | $5,879.94 | 0 |
| 01:32 PM | $5,880.51 | Down $ -1.27 | $5,881.89 | $5,879.97 | 0 |
| 01:31 PM | $5,881.78 | Up $2.40 | $5,881.94 | $5,879.28 | 0 |
| 01:30 PM | $5,879.38 | Up $0.13 | $5,879.69 | $5,878.60 | 0 |
| 01:29 PM | $5,879.25 | Down $ -0.98 | $5,880.28 | $5,878.99 | 0 |
| 01:28 PM | $5,880.23 | Up $1.02 | $5,880.43 | $5,878.98 | 0 |
| 01:27 PM | $5,879.21 | Up $3.83 | $5,879.25 | $5,875.12 | 0 |
| 01:26 PM | $5,875.38 | Up $2.08 | $5,875.69 | $5,872.71 | 0 |
| 01:25 PM | $5,873.30 | Down $ -1.27 | $5,874.96 | $5,872.97 | 0 |
| 01:24 PM | $5,874.57 | Up $0.05 | $5,875.13 | $5,874.11 | 0 |
| 01:23 PM | $5,874.52 | Up $0.69 | $5,874.60 | $5,872.11 | 0 |
| 01:22 PM | $5,873.83 | Down $ -2.83 | $5,876.68 | $5,872.92 | 0 |
| 01:21 PM | $5,876.66 | Down $ -2.49 | $5,879.04 | $5,876.21 | 0 |
| 01:20 PM | $5,879.15 | Down $ -4.00 | $5,882.92 | $5,879.15 | 0 |
| 01:19 PM | $5,883.15 | Up $1.89 | $5,883.43 | $5,880.80 | 0 |
| 01:18 PM | $5,881.26 | Up $0.69 | $5,882.16 | $5,879.79 | 0 |
| 01:17 PM | $5,880.57 | Down $ -0.96 | $5,881.76 | $5,879.54 | 0 |
| 01:16 PM | $5,881.53 | Down $ -4.64 | $5,886.09 | $5,881.19 | 0 |
| 01:15 PM | $5,886.17 | Up $0.02 | $5,886.44 | $5,885.57 | 0 |
| 01:14 PM | $5,886.15 | Up $1.04 | $5,886.15 | $5,884.63 | 0 |
| 01:13 PM | $5,885.11 | Down $ -1.57 | $5,886.57 | $5,884.97 | 0 |
| 01:12 PM | $5,886.68 | Down $ -1.04 | $5,888.43 | $5,886.68 | 0 |
| 01:11 PM | $5,887.72 | Up $0.36 | $5,887.72 | $5,885.98 | 0 |
| 01:10 PM | $5,887.36 | Down $ -2.23 | $5,889.73 | $5,887.01 | 0 |
| 01:09 PM | $5,889.59 | Up $0.08 | $5,890.35 | $5,889.35 | 0 |
| 01:08 PM | $5,889.51 | Up $1.55 | $5,889.59 | $5,887.57 | 0 |
| 01:07 PM | $5,887.96 | Up $0.44 | $5,888.33 | $5,886.62 | 0 |
| 01:06 PM | $5,887.52 | Down $ -0.91 | $5,889.23 | $5,887.52 | 0 |
| 01:05 PM | $5,888.43 | Down $ -0.09 | $5,888.57 | $5,888.07 | 0 |
| 01:04 PM | $5,888.52 | Down $ -0.29 | $5,890.13 | $5,888.37 | 0 |
| 01:03 PM | $5,888.81 | Down $ -0.69 | $5,889.58 | $5,888.68 | 0 |
| 01:02 PM | $5,889.50 | Up $1.19 | $5,889.90 | $5,887.90 | 0 |
| 01:01 PM | $5,888.31 | Down $ -1.12 | $5,889.73 | $5,887.86 | 0 |
| 01:00 PM | $5,889.43 | Down $ -1.33 | $5,890.88 | $5,889.43 | 0 |
| 12:59 PM | $5,890.76 | Up $0.24 | $5,890.85 | $5,890.28 | 0 |
| 12:58 PM | $5,890.52 | Down $ -0.71 | $5,891.46 | $5,890.04 | 0 |
| 12:57 PM | $5,891.23 | Down $ -0.07 | $5,891.49 | $5,890.52 | 0 |
| 12:56 PM | $5,891.30 | Down $ -0.28 | $5,891.85 | $5,891.08 | 0 |
| 12:55 PM | $5,891.58 | Down $ -0.69 | $5,892.75 | $5,891.29 | 0 |
| 12:54 PM | $5,892.27 | Up $0.13 | $5,893.38 | $5,892.23 | 0 |
| 12:53 PM | $5,892.14 | Up $1.33 | $5,892.38 | $5,890.64 | 0 |
| 12:52 PM | $5,890.81 | Down $ -0.48 | $5,891.41 | $5,890.23 | 0 |
| 12:51 PM | $5,891.29 | Up $0.23 | $5,891.82 | $5,890.77 | 0 |
| 12:50 PM | $5,891.06 | Up $1.20 | $5,891.55 | $5,889.46 | 0 |
| 12:49 PM | $5,889.86 | Down $ -1.14 | $5,891.13 | $5,889.31 | 0 |
| 12:48 PM | $5,891.00 | Down $ -0.36 | $5,891.87 | $5,890.88 | 0 |
| 12:47 PM | $5,891.36 | Down $ -0.87 | $5,892.41 | $5,891.25 | 0 |
| 12:46 PM | $5,892.23 | Up $0.77 | $5,893.30 | $5,891.70 | 0 |
| 12:45 PM | $5,891.46 | Up $1.96 | $5,891.46 | $5,889.22 | 0 |
| 12:44 PM | $5,889.50 | Down $ -0.49 | $5,889.94 | $5,888.53 | 0 |
| 12:43 PM | $5,889.99 | Down $ -0.77 | $5,890.88 | $5,889.56 | 0 |
| 12:42 PM | $5,890.76 | Up $1.09 | $5,891.46 | $5,889.90 | 0 |
| 12:41 PM | $5,889.67 | Down $ -0.20 | $5,889.79 | $5,887.58 | 0 |
| 12:40 PM | $5,889.87 | Down $ -3.06 | $5,893.05 | $5,889.87 | 0 |
| 12:39 PM | $5,892.93 | Down $ -1.64 | $5,894.44 | $5,892.85 | 0 |
| 12:38 PM | $5,894.57 | Down $ -2.79 | $5,897.32 | $5,894.57 | 0 |
| 12:37 PM | $5,897.36 | Down $ -1.25 | $5,899.40 | $5,897.36 | 0 |
| 12:36 PM | $5,898.61 | Down $ -1.54 | $5,900.30 | $5,898.60 | 0 |
| 12:35 PM | $5,900.15 | Down $ -0.19 | $5,901.02 | $5,900.15 | 0 |
| 12:34 PM | $5,900.34 | Down $ -1.18 | $5,901.51 | $5,899.94 | 0 |
| 12:33 PM | $5,901.52 | Up $1.32 | $5,901.70 | $5,899.62 | 0 |
| 12:32 PM | $5,900.20 | Up $3.10 | $5,900.31 | $5,897.06 | 0 |
| 12:31 PM | $5,897.10 | Up $0.99 | $5,897.10 | $5,895.96 | 0 |
| 12:30 PM | $5,896.11 | Up $0.62 | $5,896.30 | $5,895.42 | 0 |
| 12:29 PM | $5,895.49 | Up $0.46 | $5,895.92 | $5,894.97 | 0 |
| 12:28 PM | $5,895.03 | Down $ -0.87 | $5,895.89 | $5,894.74 | 0 |
| 12:27 PM | $5,895.90 | Up $0.15 | $5,896.00 | $5,895.28 | 0 |
| 12:26 PM | $5,895.75 | Down $ -0.78 | $5,897.04 | $5,895.28 | 0 |
| 12:25 PM | $5,896.53 | Up $1.10 | $5,896.72 | $5,895.28 | 0 |
| 12:24 PM | $5,895.43 | Up $0.77 | $5,896.56 | $5,894.63 | 0 |
| 12:23 PM | $5,894.66 | Up $0.20 | $5,894.66 | $5,893.76 | 0 |
| 12:22 PM | $5,894.46 | Down $ -0.37 | $5,894.65 | $5,893.58 | 0 |
| 12:21 PM | $5,894.83 | Down $ -0.64 | $5,895.69 | $5,894.44 | 0 |
| 12:20 PM | $5,895.47 | Up $0.85 | $5,895.98 | $5,894.62 | 0 |
| 12:19 PM | $5,894.62 | Down $ -1.06 | $5,896.68 | $5,894.60 | 0 |
| 12:18 PM | $5,895.68 | Down $ -0.68 | $5,896.36 | $5,895.21 | 0 |
| 12:17 PM | $5,896.36 | Up $0.97 | $5,896.48 | $5,895.29 | 0 |
| 12:16 PM | $5,895.39 | Down $ -1.87 | $5,897.43 | $5,895.39 | 0 |
| 12:15 PM | $5,897.26 | Up $0.31 | $5,897.28 | $5,896.00 | 0 |
| 12:14 PM | $5,896.95 | Up $0.17 | $5,897.40 | $5,896.62 | 0 |
| 12:13 PM | $5,896.78 | Down $ -1.23 | $5,898.01 | $5,896.12 | 0 |
| 12:12 PM | $5,898.01 | Down $ -1.55 | $5,899.66 | $5,897.93 | 0 |
| 12:11 PM | $5,899.56 | Down $ -0.37 | $5,900.19 | $5,899.09 | 0 |
| 12:10 PM | $5,899.93 | Up $0.28 | $5,900.26 | $5,899.37 | 0 |
| 12:09 PM | $5,899.65 | Up $0.00 | $5,900.03 | $5,899.14 | 0 |
| 12:08 PM | $5,899.65 | Up $1.37 | $5,899.82 | $5,897.78 | 0 |
| 12:07 PM | $5,898.28 | Down $ -1.25 | $5,900.03 | $5,897.68 | 0 |
| 12:06 PM | $5,899.53 | Down $ -1.46 | $5,901.24 | $5,898.79 | 0 |
| 12:05 PM | $5,900.99 | Up $2.74 | $5,901.07 | $5,898.32 | 0 |
| 12:04 PM | $5,898.25 | Down $ -0.72 | $5,899.01 | $5,898.16 | 0 |
| 12:03 PM | $5,898.97 | Up $2.45 | $5,899.07 | $5,896.69 | 0 |
| 12:02 PM | $5,896.52 | Up $0.10 | $5,896.72 | $5,896.00 | 0 |
| 12:01 PM | $5,896.42 | Down $ -0.11 | $5,896.73 | $5,895.77 | 0 |
| 12:00 PM | $5,896.53 | Up $0.00 | $5,896.60 | $5,895.12 | 0 |
| 11:59 AM | $5,896.53 | Down $ -0.50 | $5,897.01 | $5,896.42 | 0 |
| 11:58 AM | $5,897.03 | Up $0.52 | $5,897.88 | $5,896.47 | 0 |
| 11:57 AM | $5,896.51 | Up $0.04 | $5,896.85 | $5,895.76 | 0 |
| 11:56 AM | $5,896.47 | Up $1.43 | $5,897.39 | $5,894.82 | 0 |
| 11:55 AM | $5,895.04 | Down $ -0.25 | $5,895.39 | $5,893.81 | 0 |
| 11:54 AM | $5,895.29 | Down $ -1.87 | $5,897.29 | $5,895.29 | 0 |
| 11:53 AM | $5,897.16 | Up $1.96 | $5,897.16 | $5,895.23 | 0 |
| 11:52 AM | $5,895.20 | Up $1.00 | $5,895.66 | $5,894.14 | 0 |
| 11:51 AM | $5,894.20 | Down $ -0.64 | $5,894.96 | $5,893.78 | 0 |
| 11:50 AM | $5,894.84 | Down $ -0.56 | $5,895.63 | $5,893.83 | 0 |
| 11:49 AM | $5,895.40 | Down $ -1.21 | $5,897.87 | $5,895.40 | 0 |
| 11:48 AM | $5,896.61 | Up $0.38 | $5,896.61 | $5,895.03 | 0 |
| 11:47 AM | $5,896.23 | Up $0.17 | $5,896.56 | $5,895.78 | 0 |
| 11:46 AM | $5,896.06 | Down $ -1.19 | $5,897.48 | $5,896.00 | 0 |
| 11:45 AM | $5,897.25 | Down $ -0.90 | $5,898.54 | $5,896.78 | 0 |
| 11:44 AM | $5,898.15 | Down $ -0.12 | $5,898.43 | $5,897.76 | 0 |
| 11:43 AM | $5,898.27 | Up $0.37 | $5,898.46 | $5,897.75 | 0 |
| 11:42 AM | $5,897.90 | Up $1.05 | $5,898.57 | $5,896.87 | 0 |
| 11:41 AM | $5,896.85 | Down $ -0.70 | $5,897.90 | $5,896.79 | 0 |
| 11:40 AM | $5,897.55 | Down $ -1.19 | $5,898.60 | $5,896.07 | 0 |
| 11:39 AM | $5,898.74 | Up $0.06 | $5,898.97 | $5,897.92 | 0 |
| 11:38 AM | $5,898.68 | Down $ -0.23 | $5,899.33 | $5,898.00 | 0 |
| 11:37 AM | $5,898.91 | Up $1.19 | $5,899.01 | $5,897.70 | 0 |
| 11:36 AM | $5,897.72 | Up $0.26 | $5,898.17 | $5,896.78 | 0 |
| 11:35 AM | $5,897.46 | Up $0.12 | $5,897.69 | $5,896.53 | 0 |
| 11:34 AM | $5,897.34 | Up $0.10 | $5,898.03 | $5,897.16 | 0 |
| 11:33 AM | $5,897.24 | Up $1.89 | $5,897.71 | $5,895.13 | 0 |
| 11:32 AM | $5,895.35 | Up $0.57 | $5,895.86 | $5,894.69 | 0 |
| 11:31 AM | $5,894.78 | Down $ -1.48 | $5,896.40 | $5,894.58 | 0 |
| 11:30 AM | $5,896.26 | Up $1.09 | $5,896.26 | $5,893.87 | 0 |
| 11:29 AM | $5,895.17 | Down $ -1.36 | $5,896.90 | $5,895.17 | 0 |
| 11:28 AM | $5,896.53 | Up $3.02 | $5,896.55 | $5,893.41 | 0 |
| 11:27 AM | $5,893.51 | Up $1.82 | $5,893.83 | $5,891.74 | 0 |
| 11:26 AM | $5,891.69 | Down $ -0.81 | $5,892.91 | $5,890.84 | 0 |
| 11:25 AM | $5,892.50 | Up $0.49 | $5,893.63 | $5,891.94 | 0 |
| 11:24 AM | $5,892.01 | Up $0.33 | $5,892.96 | $5,891.57 | 0 |
| 11:23 AM | $5,891.68 | Up $1.34 | $5,891.72 | $5,890.30 | 0 |
| 11:22 AM | $5,890.34 | Up $0.67 | $5,890.48 | $5,889.23 | 0 |
| 11:21 AM | $5,889.67 | Down $ -0.02 | $5,890.26 | $5,888.03 | 0 |
| 11:20 AM | $5,889.69 | Up $4.29 | $5,889.71 | $5,884.77 | 0 |
| 11:19 AM | $5,885.40 | Up $0.14 | $5,885.49 | $5,884.71 | 0 |
| 11:18 AM | $5,885.26 | Down $ -0.30 | $5,886.20 | $5,884.60 | 0 |
| 11:17 AM | $5,885.56 | Down $ -0.78 | $5,886.54 | $5,885.56 | 0 |
| 11:16 AM | $5,886.34 | Up $0.80 | $5,886.78 | $5,885.69 | 0 |
| 11:15 AM | $5,885.54 | Down $ -1.40 | $5,886.77 | $5,884.60 | 0 |
| 11:14 AM | $5,886.94 | Up $0.95 | $5,887.62 | $5,886.12 | 0 |
| 11:13 AM | $5,885.99 | Up $2.04 | $5,886.35 | $5,884.22 | 0 |
| 11:12 AM | $5,883.95 | Up $2.15 | $5,884.31 | $5,881.71 | 0 |
| 11:11 AM | $5,881.80 | Down $ -1.89 | $5,884.17 | $5,881.53 | 0 |
| 11:10 AM | $5,883.69 | Up $1.96 | $5,884.18 | $5,880.96 | 0 |
| 11:09 AM | $5,881.73 | Up $2.80 | $5,882.08 | $5,879.10 | 0 |
| 11:08 AM | $5,878.93 | Down $ -0.62 | $5,879.68 | $5,877.88 | 0 |
| 11:07 AM | $5,879.55 | Up $3.91 | $5,879.76 | $5,875.69 | 0 |
| 11:06 AM | $5,875.64 | Down $ -0.98 | $5,876.55 | $5,875.01 | 0 |
| 11:05 AM | $5,876.62 | Down $ -0.93 | $5,877.61 | $5,874.62 | 0 |
| 11:04 AM | $5,877.55 | Down $ -6.17 | $5,883.34 | $5,876.80 | 0 |
| 11:03 AM | $5,883.72 | Down $ -3.03 | $5,886.71 | $5,883.35 | 0 |
| 11:02 AM | $5,886.75 | Down $ -2.69 | $5,889.70 | $5,886.64 | 0 |
| 11:01 AM | $5,889.44 | Down $ -0.10 | $5,889.89 | $5,889.03 | 0 |
| 11:00 AM | $5,889.54 | Down $ -2.50 | $5,892.28 | $5,889.45 | 0 |
| 10:59 AM | $5,892.04 | Up $0.24 | $5,892.07 | $5,891.09 | 0 |
| 10:58 AM | $5,891.80 | Down $ -0.27 | $5,892.99 | $5,891.48 | 0 |
| 10:57 AM | $5,892.07 | Down $ -0.81 | $5,892.83 | $5,891.03 | 0 |
| 10:56 AM | $5,892.88 | Down $ -0.61 | $5,893.41 | $5,891.73 | 0 |
| 10:55 AM | $5,893.49 | Up $0.44 | $5,893.78 | $5,891.25 | 0 |
| 10:54 AM | $5,893.05 | Down $ -0.97 | $5,894.22 | $5,892.88 | 0 |
| 10:53 AM | $5,894.02 | Up $2.23 | $5,894.31 | $5,891.42 | 0 |
| 10:52 AM | $5,891.79 | Down $ -0.48 | $5,893.01 | $5,890.41 | 0 |
| 10:51 AM | $5,892.27 | Down $ -0.72 | $5,893.09 | $5,891.49 | 0 |
| 10:50 AM | $5,892.99 | Up $3.22 | $5,893.05 | $5,889.37 | 0 |
| 10:49 AM | $5,889.77 | Up $2.28 | $5,889.77 | $5,886.99 | 0 |
| 10:48 AM | $5,887.49 | Down $ -0.17 | $5,887.96 | $5,886.77 | 0 |
| 10:47 AM | $5,887.66 | Up $2.22 | $5,887.90 | $5,885.58 | 0 |
| 10:46 AM | $5,885.44 | Down $ -0.98 | $5,886.40 | $5,884.95 | 0 |
| 10:45 AM | $5,886.42 | Up $0.28 | $5,887.38 | $5,886.11 | 0 |
| 10:44 AM | $5,886.14 | Down $ -2.75 | $5,889.26 | $5,886.12 | 0 |
| 10:43 AM | $5,888.89 | Up $0.95 | $5,888.96 | $5,887.71 | 0 |
| 10:42 AM | $5,887.94 | Down $ -0.26 | $5,888.25 | $5,886.99 | 0 |
| 10:41 AM | $5,888.20 | Down $ -2.19 | $5,890.98 | $5,888.04 | 0 |
| 10:40 AM | $5,890.39 | Up $0.91 | $5,890.39 | $5,886.37 | 0 |
| 10:39 AM | $5,889.48 | Up $1.09 | $5,890.01 | $5,888.49 | 0 |
| 10:38 AM | $5,888.39 | Down $ -2.39 | $5,890.77 | $5,888.36 | 0 |
| 10:37 AM | $5,890.78 | Up $0.63 | $5,891.41 | $5,889.60 | 0 |
| 10:36 AM | $5,890.15 | Up $0.24 | $5,891.41 | $5,888.51 | 0 |
| 10:35 AM | $5,889.91 | Down $ -0.31 | $5,891.33 | $5,888.48 | 0 |
| 10:34 AM | $5,890.22 | Down $ -0.77 | $5,891.39 | $5,887.82 | 0 |
| 10:33 AM | $5,890.99 | Down $ -1.61 | $5,894.31 | $5,890.82 | 0 |
| 10:32 AM | $5,892.60 | Up $0.17 | $5,894.81 | $5,892.41 | 0 |
| 10:31 AM | $5,892.43 | Up $1.18 | $5,893.00 | $5,891.34 | 0 |
| 10:30 AM | $5,891.25 | Up $0.10 | $5,892.30 | $5,890.84 | 0 |
| 10:29 AM | $5,891.15 | Up $0.49 | $5,891.79 | $5,890.50 | 0 |
| 10:28 AM | $5,890.66 | Up $0.50 | $5,890.74 | $5,888.93 | 0 |
| 10:27 AM | $5,890.16 | Down $ -0.69 | $5,891.48 | $5,889.68 | 0 |
| 10:26 AM | $5,890.85 | Up $0.21 | $5,891.50 | $5,889.96 | 0 |
| 10:25 AM | $5,890.64 | Up $1.24 | $5,891.01 | $5,888.86 | 0 |
| 10:24 AM | $5,889.40 | Up $0.14 | $5,890.47 | $5,888.61 | 0 |
| 10:23 AM | $5,889.26 | Up $0.12 | $5,891.51 | $5,888.96 | 0 |
| 10:22 AM | $5,889.14 | Up $4.29 | $5,889.14 | $5,883.45 | 0 |
| 10:21 AM | $5,884.85 | Down $ -0.21 | $5,885.18 | $5,883.66 | 0 |
| 10:20 AM | $5,885.06 | Down $ -1.43 | $5,886.52 | $5,884.28 | 0 |
| 10:19 AM | $5,886.49 | Down $ -0.22 | $5,887.26 | $5,884.78 | 0 |
| 10:18 AM | $5,886.71 | Down $ -0.26 | $5,889.07 | $5,886.71 | 0 |
| 10:17 AM | $5,886.97 | Up $1.11 | $5,887.88 | $5,885.53 | 0 |
| 10:16 AM | $5,885.86 | Up $1.98 | $5,886.39 | $5,883.96 | 0 |
| 10:15 AM | $5,883.88 | Down $ -4.48 | $5,888.35 | $5,883.83 | 0 |
| 10:14 AM | $5,888.36 | Down $ -1.29 | $5,889.97 | $5,887.46 | 0 |
| 10:13 AM | $5,889.65 | Up $2.63 | $5,890.29 | $5,886.47 | 0 |
| 10:12 AM | $5,887.02 | Up $4.97 | $5,887.02 | $5,881.05 | 0 |
| 10:11 AM | $5,882.05 | Down $ -4.79 | $5,886.83 | $5,881.98 | 0 |
| 10:10 AM | $5,886.84 | Down $ -1.61 | $5,888.22 | $5,885.00 | 0 |
| 10:09 AM | $5,888.45 | Down $ -5.47 | $5,894.11 | $5,888.43 | 0 |
| 10:08 AM | $5,893.92 | Up $3.36 | $5,893.97 | $5,890.57 | 0 |
| 10:07 AM | $5,890.56 | Down $ -0.61 | $5,890.82 | $5,888.47 | 0 |
| 10:06 AM | $5,891.17 | Up $2.19 | $5,891.66 | $5,884.02 | 0 |
| 10:05 AM | $5,888.98 | Down $ -1.09 | $5,890.08 | $5,888.04 | 0 |
| 10:04 AM | $5,890.07 | Up $1.43 | $5,890.56 | $5,888.18 | 0 |
| 10:03 AM | $5,888.64 | Down $ -0.67 | $5,889.88 | $5,888.20 | 0 |
| 10:02 AM | $5,889.31 | Down $ -1.12 | $5,890.70 | $5,889.03 | 0 |
| 10:01 AM | $5,890.43 | Up $2.15 | $5,891.30 | $5,888.21 | 0 |
| 10:00 AM | $5,888.28 | Down $ -4.05 | $5,892.71 | $5,887.25 | 0 |
| 09:59 AM | $5,892.33 | Up $6.20 | $5,892.33 | $5,886.51 | 0 |
| 09:58 AM | $5,886.13 | Up $3.33 | $5,886.33 | $5,882.30 | 0 |
| 09:57 AM | $5,882.80 | Down $ -0.42 | $5,884.59 | $5,882.43 | 0 |
| 09:56 AM | $5,883.22 | Down $ -0.19 | $5,883.51 | $5,881.14 | 0 |
| 09:55 AM | $5,883.41 | Down $ -2.21 | $5,886.11 | $5,882.72 | 0 |
| 09:54 AM | $5,885.62 | Up $1.19 | $5,885.62 | $5,882.49 | 0 |
| 09:53 AM | $5,884.43 | Down $ -4.31 | $5,888.65 | $5,884.12 | 0 |
| 09:52 AM | $5,888.74 | Up $0.08 | $5,889.91 | $5,888.19 | 0 |
| 09:51 AM | $5,888.66 | Up $6.62 | $5,888.79 | $5,881.35 | 0 |
| 09:50 AM | $5,882.04 | Down $ -3.99 | $5,886.36 | $5,881.98 | 0 |
| 09:49 AM | $5,886.03 | Up $2.57 | $5,886.42 | $5,881.51 | 0 |
| 09:48 AM | $5,883.46 | Down $ -2.83 | $5,886.20 | $5,880.75 | 0 |
| 09:47 AM | $5,886.29 | Down $ -3.77 | $5,889.61 | $5,886.21 | 0 |
| 09:46 AM | $5,890.06 | Down $ -1.43 | $5,891.68 | $5,888.69 | 0 |
| 09:45 AM | $5,891.49 | Down $ -2.61 | $5,894.35 | $5,889.28 | 0 |
| 09:44 AM | $5,894.10 | Down $ -4.54 | $5,898.19 | $5,893.39 | 0 |
| 09:43 AM | $5,898.64 | Up $0.65 | $5,899.80 | $5,898.09 | 0 |
| 09:42 AM | $5,897.99 | Up $0.33 | $5,899.47 | $5,897.23 | 0 |
| 09:41 AM | $5,897.66 | Down $ -1.31 | $5,898.76 | $5,896.97 | 0 |
| 09:40 AM | $5,898.97 | Down $ -0.30 | $5,900.30 | $5,897.72 | 0 |
| 09:39 AM | $5,899.27 | Down $ -1.88 | $5,902.62 | $5,899.27 | 0 |
| 09:38 AM | $5,901.15 | Down $ -2.70 | $5,903.72 | $5,899.31 | 0 |
| 09:37 AM | $5,903.85 | Down $ -1.53 | $5,905.75 | $5,902.92 | 0 |
| 09:36 AM | $5,905.38 | Up $2.58 | $5,906.05 | $5,902.91 | 0 |
| 09:35 AM | $5,902.80 | Down $ -1.71 | $5,906.55 | $5,902.32 | 0 |
| 09:34 AM | $5,904.51 | Up $4.17 | $5,904.84 | $5,900.44 | 0 |
| 09:33 AM | $5,900.34 | Down $ -0.67 | $5,901.72 | $5,898.84 | 0 |
| 09:32 AM | $5,901.01 | Up $1.69 | $5,901.84 | $5,898.77 | 0 |
| 09:31 AM | $5,899.32 | Down $ -1.06 | $5,900.93 | $5,898.10 | 0 |
| 09:30 AM | $5,900.38 | Up $13.83 | $5,900.93 | $5,896.74 | 0 |
| Previous close | $5,886.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/05/2025 | $5,892.58 | $5,890.88 | $5,897.38 | $5,872.11 | 0 |
| 13/05/2025 | $5,886.55 | $5,895.93 | $5,906.64 | $5,884.47 | 0 |
| 12/05/2025 | $5,844.19 | $5,827.10 | $5,845.37 | $5,824.32 | 0 |
| 09/05/2025 | $5,659.91 | $5,649.83 | $5,674.52 | $5,646.00 | 0 |
| 08/05/2025 | $5,663.94 | $5,718.36 | $5,718.83 | $5,662.55 | 0 |
| 07/05/2025 | $5,631.28 | $5,629.76 | $5,654.73 | $5,578.64 | 0 |
| 06/05/2025 | $5,606.91 | $5,609.25 | $5,630.45 | $5,600.98 | 0 |
| 05/05/2025 | $5,650.38 | $5,673.48 | $5,683.38 | $5,648.29 | 0 |
| 02/05/2025 | $5,686.67 | $5,692.42 | $5,700.70 | $5,678.44 | 0 |
| 01/05/2025 | $5,604.14 | $5,615.02 | $5,643.62 | $5,597.35 | 0 |
| 30/04/2025 | $5,569.06 | $5,512.40 | $5,581.84 | $5,489.51 | 0 |
| 29/04/2025 | $5,560.83 | $5,528.19 | $5,571.95 | $5,526.13 | 0 |
| 28/04/2025 | $5,528.75 | $5,481.82 | $5,539.65 | $5,468.64 | 0 |
| 25/04/2025 | $5,525.21 | $5,509.44 | $5,528.11 | $5,486.29 | 0 |
| 24/04/2025 | $5,484.77 | $5,471.84 | $5,489.40 | $5,458.49 | 0 |
| 23/04/2025 | $5,375.86 | $5,398.86 | $5,411.38 | $5,356.17 | 0 |
| 22/04/2025 | $5,287.76 | $5,292.22 | $5,301.98 | $5,234.97 | 0 |
| 21/04/2025 | $5,158.20 | $5,128.64 | $5,164.57 | $5,101.63 | 0 |
| 17/04/2025 | $5,282.70 | $5,316.00 | $5,328.31 | $5,274.28 | 0 |
| 16/04/2025 | $5,275.70 | $5,326.61 | $5,334.19 | $5,220.79 | 0 |
| 15/04/2025 | $5,396.63 | $5,408.01 | $5,416.21 | $5,386.44 | 0 |
| 14/04/2025 | $5,405.97 | $5,372.36 | $5,443.70 | $5,372.36 | 0 |
| 11/04/2025 | $5,363.36 | $5,335.48 | $5,381.46 | $5,307.66 | 0 |
| 10/04/2025 | $5,268.05 | $5,213.36 | $5,313.26 | $5,148.30 | 0 |
| 09/04/2025 | $5,456.90 | $5,029.87 | $5,481.34 | $5,000.78 | 0 |
| 08/04/2025 | $4,982.77 | $5,090.22 | $5,107.21 | $4,910.42 | 0 |
| 07/04/2025 | $5,062.25 | $4,975.06 | $5,120.57 | $4,975.06 | 0 |
| 04/04/2025 | $5,074.08 | $5,139.08 | $5,174.93 | $5,069.90 | 0 |
| 03/04/2025 | $5,396.52 | $5,455.08 | $5,463.69 | $5,390.83 | 0 |
| 02/04/2025 | $5,670.97 | $5,678.29 | $5,695.31 | $5,632.14 | 0 |
Graphs are not available, please refer to the detailed table