S&P 500 Index
6,827.41 Down -73.59 (-1.08 %)
Delayed : 2025/12/12 16:52:59
- Previous close $6,901.00
- Opening $6,886.85
- Today High $6,899.85
- Today Low $6,801.79
- Price Bid $6,786.63
- Price Ask $6,786.63
- 52 Weeks High $6,911.30
- 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 | $6,827.38 | Down $ -0.51 | $6,827.70 | $6,827.38 | 0 |
| 03:59 PM | $6,827.89 | Up $1.96 | $6,827.89 | $6,825.20 | 0 |
| 03:58 PM | $6,825.93 | Up $0.55 | $6,826.53 | $6,825.10 | 0 |
| 03:57 PM | $6,825.38 | Up $1.30 | $6,826.00 | $6,823.23 | 0 |
| 03:56 PM | $6,824.08 | Down $ -2.04 | $6,826.86 | $6,824.08 | 0 |
| 03:55 PM | $6,826.12 | Up $2.63 | $6,826.58 | $6,823.43 | 0 |
| 03:54 PM | $6,823.49 | Up $2.11 | $6,823.49 | $6,818.88 | 0 |
| 03:53 PM | $6,821.38 | Down $ -2.65 | $6,824.47 | $6,821.26 | 0 |
| 03:52 PM | $6,824.03 | Down $ -0.60 | $6,826.90 | $6,823.85 | 0 |
| 03:51 PM | $6,824.63 | Up $1.95 | $6,824.63 | $6,821.33 | 0 |
| 03:50 PM | $6,822.68 | Down $ -0.86 | $6,825.92 | $6,822.68 | 0 |
| 03:49 PM | $6,823.54 | Down $ -4.32 | $6,828.54 | $6,822.64 | 0 |
| 03:48 PM | $6,827.86 | Up $0.85 | $6,828.21 | $6,826.79 | 0 |
| 03:47 PM | $6,827.01 | Up $2.75 | $6,828.42 | $6,824.51 | 0 |
| 03:46 PM | $6,824.26 | Up $2.39 | $6,825.75 | $6,821.65 | 0 |
| 03:45 PM | $6,821.87 | Up $3.12 | $6,822.14 | $6,817.85 | 0 |
| 03:44 PM | $6,818.75 | Down $ -1.37 | $6,820.70 | $6,817.56 | 0 |
| 03:43 PM | $6,820.12 | Up $0.41 | $6,821.43 | $6,819.20 | 0 |
| 03:42 PM | $6,819.71 | Up $0.60 | $6,821.20 | $6,819.05 | 0 |
| 03:41 PM | $6,819.11 | Up $2.23 | $6,819.11 | $6,816.16 | 0 |
| 03:40 PM | $6,816.88 | Up $3.00 | $6,817.86 | $6,813.79 | 0 |
| 03:39 PM | $6,813.88 | Up $0.24 | $6,815.51 | $6,812.67 | 0 |
| 03:38 PM | $6,813.64 | Down $ -0.25 | $6,813.99 | $6,811.30 | 0 |
| 03:37 PM | $6,813.89 | Down $ -1.29 | $6,815.74 | $6,813.89 | 0 |
| 03:36 PM | $6,815.18 | Down $ -1.82 | $6,816.82 | $6,814.25 | 0 |
| 03:35 PM | $6,817.00 | Down $ -3.46 | $6,821.23 | $6,817.00 | 0 |
| 03:34 PM | $6,820.46 | Up $3.29 | $6,820.57 | $6,816.67 | 0 |
| 03:33 PM | $6,817.17 | Up $0.89 | $6,818.74 | $6,816.06 | 0 |
| 03:32 PM | $6,816.28 | Down $ -0.68 | $6,816.79 | $6,813.83 | 0 |
| 03:31 PM | $6,816.96 | Down $ -4.86 | $6,821.75 | $6,816.96 | 0 |
| 03:30 PM | $6,821.82 | Down $ -1.94 | $6,824.85 | $6,821.82 | 0 |
| 03:29 PM | $6,823.76 | Down $ -0.49 | $6,825.43 | $6,823.57 | 0 |
| 03:28 PM | $6,824.25 | Down $ -0.18 | $6,824.49 | $6,822.60 | 0 |
| 03:27 PM | $6,824.43 | Up $2.22 | $6,825.00 | $6,822.25 | 0 |
| 03:26 PM | $6,822.21 | Down $ -3.69 | $6,825.72 | $6,821.63 | 0 |
| 03:25 PM | $6,825.90 | Down $ -3.65 | $6,829.69 | $6,825.90 | 0 |
| 03:24 PM | $6,829.55 | Up $0.97 | $6,829.77 | $6,828.46 | 0 |
| 03:23 PM | $6,828.58 | Up $0.78 | $6,829.47 | $6,827.72 | 0 |
| 03:22 PM | $6,827.80 | Down $ -1.57 | $6,829.49 | $6,827.80 | 0 |
| 03:21 PM | $6,829.37 | Up $0.50 | $6,829.86 | $6,828.39 | 0 |
| 03:20 PM | $6,828.87 | Up $0.42 | $6,828.96 | $6,828.10 | 0 |
| 03:19 PM | $6,828.45 | Up $0.65 | $6,829.02 | $6,827.73 | 0 |
| 03:18 PM | $6,827.80 | Down $ -0.69 | $6,828.43 | $6,827.07 | 0 |
| 03:17 PM | $6,828.49 | Down $ -1.06 | $6,829.79 | $6,828.49 | 0 |
| 03:16 PM | $6,829.55 | Up $0.56 | $6,830.67 | $6,829.32 | 0 |
| 03:15 PM | $6,828.99 | Up $0.67 | $6,829.14 | $6,827.88 | 0 |
| 03:14 PM | $6,828.32 | Down $ -1.04 | $6,829.64 | $6,828.32 | 0 |
| 03:13 PM | $6,829.36 | Up $0.00 | $6,830.10 | $6,828.77 | 0 |
| 03:12 PM | $6,829.36 | Down $ -2.31 | $6,832.48 | $6,829.36 | 0 |
| 03:11 PM | $6,831.67 | Down $ -1.31 | $6,832.94 | $6,831.67 | 0 |
| 03:10 PM | $6,832.98 | Down $ -0.69 | $6,834.96 | $6,832.98 | 0 |
| 03:09 PM | $6,833.67 | Up $2.49 | $6,833.86 | $6,831.06 | 0 |
| 03:08 PM | $6,831.18 | Up $0.17 | $6,832.32 | $6,831.01 | 0 |
| 03:07 PM | $6,831.01 | Up $1.44 | $6,831.05 | $6,829.05 | 0 |
| 03:06 PM | $6,829.57 | Down $ -0.74 | $6,830.49 | $6,829.23 | 0 |
| 03:05 PM | $6,830.31 | Up $1.23 | $6,830.31 | $6,828.34 | 0 |
| 03:04 PM | $6,829.08 | Up $1.45 | $6,829.22 | $6,827.51 | 0 |
| 03:03 PM | $6,827.63 | Up $0.07 | $6,827.72 | $6,825.81 | 0 |
| 03:02 PM | $6,827.56 | Down $ -0.48 | $6,828.50 | $6,827.33 | 0 |
| 03:01 PM | $6,828.04 | Down $ -1.96 | $6,829.85 | $6,826.54 | 0 |
| 03:00 PM | $6,830.00 | Down $ -0.02 | $6,831.00 | $6,829.91 | 0 |
| 02:59 PM | $6,830.02 | Up $2.32 | $6,830.65 | $6,827.60 | 0 |
| 02:58 PM | $6,827.70 | Up $0.30 | $6,828.35 | $6,826.74 | 0 |
| 02:57 PM | $6,827.40 | Down $ -3.87 | $6,831.30 | $6,827.40 | 0 |
| 02:56 PM | $6,831.27 | Up $0.65 | $6,832.04 | $6,830.14 | 0 |
| 02:55 PM | $6,830.62 | Down $ -0.21 | $6,830.95 | $6,829.93 | 0 |
| 02:54 PM | $6,830.83 | Up $0.22 | $6,831.63 | $6,830.18 | 0 |
| 02:53 PM | $6,830.61 | Up $1.13 | $6,830.61 | $6,828.64 | 0 |
| 02:52 PM | $6,829.48 | Down $ -1.13 | $6,830.58 | $6,828.42 | 0 |
| 02:51 PM | $6,830.61 | Up $1.17 | $6,831.22 | $6,829.06 | 0 |
| 02:50 PM | $6,829.44 | Up $0.72 | $6,829.58 | $6,828.35 | 0 |
| 02:49 PM | $6,828.72 | Up $0.45 | $6,828.80 | $6,827.93 | 0 |
| 02:48 PM | $6,828.27 | Up $0.03 | $6,828.67 | $6,827.43 | 0 |
| 02:47 PM | $6,828.24 | Up $1.48 | $6,828.43 | $6,826.59 | 0 |
| 02:46 PM | $6,826.76 | Down $ -1.05 | $6,827.47 | $6,826.39 | 0 |
| 02:45 PM | $6,827.81 | Down $ -0.43 | $6,829.01 | $6,827.81 | 0 |
| 02:44 PM | $6,828.24 | Down $ -0.32 | $6,828.84 | $6,828.14 | 0 |
| 02:43 PM | $6,828.56 | Up $1.24 | $6,828.62 | $6,826.92 | 0 |
| 02:42 PM | $6,827.32 | Down $ -4.17 | $6,830.96 | $6,827.24 | 0 |
| 02:41 PM | $6,831.49 | Up $2.04 | $6,832.92 | $6,830.11 | 0 |
| 02:40 PM | $6,829.45 | Up $2.85 | $6,829.80 | $6,826.65 | 0 |
| 02:39 PM | $6,826.60 | Down $ -1.01 | $6,828.11 | $6,826.60 | 0 |
| 02:38 PM | $6,827.61 | Up $0.16 | $6,828.41 | $6,827.50 | 0 |
| 02:37 PM | $6,827.45 | Down $ -0.28 | $6,828.14 | $6,826.63 | 0 |
| 02:36 PM | $6,827.73 | Down $ -1.10 | $6,829.62 | $6,827.73 | 0 |
| 02:35 PM | $6,828.83 | Up $0.51 | $6,829.84 | $6,828.00 | 0 |
| 02:34 PM | $6,828.32 | Down $ -1.16 | $6,830.37 | $6,828.32 | 0 |
| 02:33 PM | $6,829.48 | Up $2.32 | $6,830.12 | $6,826.92 | 0 |
| 02:32 PM | $6,827.16 | Down $ -3.14 | $6,830.42 | $6,827.16 | 0 |
| 02:31 PM | $6,830.30 | Up $2.99 | $6,830.53 | $6,827.53 | 0 |
| 02:30 PM | $6,827.31 | Up $2.28 | $6,827.96 | $6,824.85 | 0 |
| 02:29 PM | $6,825.03 | Up $1.09 | $6,825.03 | $6,823.26 | 0 |
| 02:28 PM | $6,823.94 | Up $0.70 | $6,824.13 | $6,822.79 | 0 |
| 02:27 PM | $6,823.24 | Up $0.18 | $6,824.13 | $6,822.92 | 0 |
| 02:26 PM | $6,823.06 | Down $ -1.30 | $6,824.60 | $6,822.89 | 0 |
| 02:25 PM | $6,824.36 | Down $ -1.21 | $6,826.36 | $6,823.96 | 0 |
| 02:24 PM | $6,825.57 | Up $1.87 | $6,826.13 | $6,822.89 | 0 |
| 02:23 PM | $6,823.70 | Down $ -0.04 | $6,824.41 | $6,822.79 | 0 |
| 02:22 PM | $6,823.74 | Down $ -1.74 | $6,825.47 | $6,823.74 | 0 |
| 02:21 PM | $6,825.48 | Down $ -2.94 | $6,828.89 | $6,825.32 | 0 |
| 02:20 PM | $6,828.42 | Up $1.42 | $6,828.67 | $6,827.03 | 0 |
| 02:19 PM | $6,827.00 | Down $ -0.11 | $6,827.28 | $6,825.95 | 0 |
| 02:18 PM | $6,827.11 | Down $ -1.39 | $6,828.85 | $6,827.11 | 0 |
| 02:17 PM | $6,828.50 | Up $0.22 | $6,828.75 | $6,827.17 | 0 |
| 02:16 PM | $6,828.28 | Down $ -0.55 | $6,830.53 | $6,828.28 | 0 |
| 02:15 PM | $6,828.83 | Up $0.72 | $6,829.95 | $6,827.63 | 0 |
| 02:14 PM | $6,828.11 | Up $0.37 | $6,829.75 | $6,827.69 | 0 |
| 02:13 PM | $6,827.74 | Down $ -1.71 | $6,829.59 | $6,826.49 | 0 |
| 02:12 PM | $6,829.45 | Down $ -0.93 | $6,831.03 | $6,829.45 | 0 |
| 02:11 PM | $6,830.38 | Down $ -0.90 | $6,833.32 | $6,830.29 | 0 |
| 02:10 PM | $6,831.28 | Up $1.25 | $6,832.55 | $6,830.10 | 0 |
| 02:09 PM | $6,830.03 | Down $ -0.87 | $6,831.73 | $6,830.03 | 0 |
| 02:08 PM | $6,830.90 | Down $ -1.36 | $6,833.41 | $6,830.81 | 0 |
| 02:07 PM | $6,832.26 | Down $ -0.13 | $6,832.91 | $6,831.56 | 0 |
| 02:06 PM | $6,832.39 | Down $ -3.07 | $6,835.19 | $6,832.30 | 0 |
| 02:05 PM | $6,835.46 | Up $0.78 | $6,836.03 | $6,834.68 | 0 |
| 02:04 PM | $6,834.68 | Up $1.01 | $6,835.35 | $6,833.58 | 0 |
| 02:03 PM | $6,833.67 | Up $2.97 | $6,834.14 | $6,830.29 | 0 |
| 02:02 PM | $6,830.70 | Down $ -1.69 | $6,832.45 | $6,830.24 | 0 |
| 02:01 PM | $6,832.39 | Down $ -2.95 | $6,835.54 | $6,832.39 | 0 |
| 02:00 PM | $6,835.34 | Down $ -0.55 | $6,836.77 | $6,835.22 | 0 |
| 01:59 PM | $6,835.89 | Down $ -0.32 | $6,836.85 | $6,835.24 | 0 |
| 01:58 PM | $6,836.21 | Down $ -0.60 | $6,837.01 | $6,835.98 | 0 |
| 01:57 PM | $6,836.81 | Down $ -4.81 | $6,841.93 | $6,836.81 | 0 |
| 01:56 PM | $6,841.62 | Down $ -0.60 | $6,842.06 | $6,841.25 | 0 |
| 01:55 PM | $6,842.22 | Down $ -0.98 | $6,844.53 | $6,842.22 | 0 |
| 01:54 PM | $6,843.20 | Up $0.62 | $6,843.24 | $6,841.35 | 0 |
| 01:53 PM | $6,842.58 | Down $ -1.19 | $6,845.57 | $6,842.58 | 0 |
| 01:52 PM | $6,843.77 | Down $ -0.95 | $6,844.62 | $6,842.89 | 0 |
| 01:51 PM | $6,844.72 | Up $2.32 | $6,845.30 | $6,842.45 | 0 |
| 01:50 PM | $6,842.40 | Up $0.61 | $6,843.05 | $6,841.81 | 0 |
| 01:49 PM | $6,841.79 | Up $1.38 | $6,841.79 | $6,840.03 | 0 |
| 01:48 PM | $6,840.41 | Up $1.37 | $6,841.03 | $6,838.72 | 0 |
| 01:47 PM | $6,839.04 | Up $0.58 | $6,840.04 | $6,837.74 | 0 |
| 01:46 PM | $6,838.46 | Down $ -1.37 | $6,840.08 | $6,838.34 | 0 |
| 01:45 PM | $6,839.83 | Down $ -0.38 | $6,841.59 | $6,839.29 | 0 |
| 01:44 PM | $6,840.21 | Down $ -1.32 | $6,841.45 | $6,839.16 | 0 |
| 01:43 PM | $6,841.53 | Down $ -4.18 | $6,845.60 | $6,841.53 | 0 |
| 01:42 PM | $6,845.71 | Down $ -1.21 | $6,847.52 | $6,845.71 | 0 |
| 01:41 PM | $6,846.92 | Down $ -0.25 | $6,848.07 | $6,845.97 | 0 |
| 01:40 PM | $6,847.17 | Up $0.42 | $6,847.84 | $6,846.34 | 0 |
| 01:39 PM | $6,846.75 | Up $0.39 | $6,847.55 | $6,846.21 | 0 |
| 01:38 PM | $6,846.36 | Up $2.66 | $6,846.45 | $6,843.82 | 0 |
| 01:37 PM | $6,843.70 | Down $ -0.62 | $6,844.30 | $6,841.85 | 0 |
| 01:36 PM | $6,844.32 | Down $ -1.65 | $6,846.30 | $6,844.32 | 0 |
| 01:35 PM | $6,845.97 | Down $ -0.51 | $6,847.75 | $6,845.97 | 0 |
| 01:34 PM | $6,846.48 | Up $1.13 | $6,847.34 | $6,845.49 | 0 |
| 01:33 PM | $6,845.35 | Down $ -0.23 | $6,846.29 | $6,845.20 | 0 |
| 01:32 PM | $6,845.58 | Down $ -1.74 | $6,847.28 | $6,845.58 | 0 |
| 01:31 PM | $6,847.32 | Down $ -0.47 | $6,847.86 | $6,846.09 | 0 |
| 01:30 PM | $6,847.79 | Down $ -0.47 | $6,849.10 | $6,847.75 | 0 |
| 01:29 PM | $6,848.26 | Up $0.28 | $6,848.53 | $6,847.74 | 0 |
| 01:28 PM | $6,847.98 | Up $2.09 | $6,848.57 | $6,845.83 | 0 |
| 01:27 PM | $6,845.89 | Up $0.93 | $6,846.99 | $6,843.75 | 0 |
| 01:26 PM | $6,844.96 | Down $ -0.32 | $6,847.00 | $6,844.96 | 0 |
| 01:25 PM | $6,845.28 | Up $1.84 | $6,845.66 | $6,843.81 | 0 |
| 01:24 PM | $6,843.44 | Down $ -0.90 | $6,844.63 | $6,842.03 | 0 |
| 01:23 PM | $6,844.34 | Up $0.95 | $6,844.74 | $6,842.52 | 0 |
| 01:22 PM | $6,843.39 | Down $ -2.17 | $6,845.90 | $6,843.29 | 0 |
| 01:21 PM | $6,845.56 | Down $ -2.63 | $6,847.94 | $6,845.47 | 0 |
| 01:20 PM | $6,848.19 | Down $ -1.95 | $6,849.94 | $6,846.46 | 0 |
| 01:19 PM | $6,850.14 | Down $ -2.09 | $6,852.72 | $6,849.98 | 0 |
| 01:18 PM | $6,852.23 | Down $ -0.21 | $6,852.77 | $6,850.61 | 0 |
| 01:17 PM | $6,852.44 | Down $ -0.15 | $6,853.89 | $6,852.44 | 0 |
| 01:16 PM | $6,852.59 | Up $2.80 | $6,852.84 | $6,849.24 | 0 |
| 01:15 PM | $6,849.79 | Up $2.83 | $6,850.88 | $6,847.08 | 0 |
| 01:14 PM | $6,846.96 | Down $ -0.63 | $6,849.05 | $6,846.09 | 0 |
| 01:13 PM | $6,847.59 | Down $ -2.44 | $6,851.14 | $6,846.11 | 0 |
| 01:12 PM | $6,850.03 | Up $11.48 | $6,851.82 | $6,838.55 | 0 |
| 01:11 PM | $6,838.55 | Down $ -0.59 | $6,840.01 | $6,838.32 | 0 |
| 01:10 PM | $6,839.14 | Up $0.28 | $6,839.56 | $6,838.52 | 0 |
| 01:09 PM | $6,838.86 | Up $0.10 | $6,839.50 | $6,838.63 | 0 |
| 01:08 PM | $6,838.76 | Down $ -1.48 | $6,840.65 | $6,838.24 | 0 |
| 01:07 PM | $6,840.24 | Down $ -0.55 | $6,841.79 | $6,840.24 | 0 |
| 01:06 PM | $6,840.79 | Up $1.11 | $6,840.91 | $6,839.56 | 0 |
| 01:05 PM | $6,839.68 | Up $1.25 | $6,840.85 | $6,838.44 | 0 |
| 01:04 PM | $6,838.43 | Up $0.39 | $6,839.47 | $6,836.86 | 0 |
| 01:03 PM | $6,838.04 | Up $1.15 | $6,838.27 | $6,836.29 | 0 |
| 01:02 PM | $6,836.89 | Up $2.43 | $6,837.22 | $6,834.29 | 0 |
| 01:01 PM | $6,834.46 | Down $ -2.25 | $6,837.98 | $6,834.30 | 0 |
| 01:00 PM | $6,836.71 | Down $ -0.29 | $6,837.47 | $6,836.02 | 0 |
| 12:59 PM | $6,837.00 | Down $ -1.13 | $6,838.34 | $6,836.11 | 0 |
| 12:58 PM | $6,838.13 | Up $1.46 | $6,838.48 | $6,836.46 | 0 |
| 12:57 PM | $6,836.67 | Down $ -1.30 | $6,837.96 | $6,836.43 | 0 |
| 12:56 PM | $6,837.97 | Down $ -1.44 | $6,840.31 | $6,837.94 | 0 |
| 12:55 PM | $6,839.41 | Up $2.66 | $6,839.64 | $6,836.95 | 0 |
| 12:54 PM | $6,836.75 | Up $0.01 | $6,838.96 | $6,836.10 | 0 |
| 12:53 PM | $6,836.74 | Up $0.64 | $6,837.52 | $6,836.08 | 0 |
| 12:52 PM | $6,836.10 | Up $0.43 | $6,836.61 | $6,834.40 | 0 |
| 12:51 PM | $6,835.67 | Down $ -1.39 | $6,837.88 | $6,835.57 | 0 |
| 12:50 PM | $6,837.06 | Down $ -3.97 | $6,841.79 | $6,837.03 | 0 |
| 12:49 PM | $6,841.03 | Down $ -0.65 | $6,841.76 | $6,839.91 | 0 |
| 12:48 PM | $6,841.68 | Down $ -0.42 | $6,842.92 | $6,841.27 | 0 |
| 12:47 PM | $6,842.10 | Up $1.22 | $6,842.64 | $6,840.72 | 0 |
| 12:46 PM | $6,840.88 | Up $3.66 | $6,841.57 | $6,837.42 | 0 |
| 12:45 PM | $6,837.22 | Up $1.07 | $6,837.76 | $6,835.83 | 0 |
| 12:44 PM | $6,836.15 | Down $ -0.84 | $6,837.15 | $6,836.04 | 0 |
| 12:43 PM | $6,836.99 | Down $ -0.73 | $6,838.94 | $6,836.92 | 0 |
| 12:42 PM | $6,837.72 | Up $2.20 | $6,837.75 | $6,835.32 | 0 |
| 12:41 PM | $6,835.52 | Down $ -3.01 | $6,838.48 | $6,834.98 | 0 |
| 12:40 PM | $6,838.53 | Up $1.81 | $6,838.53 | $6,836.03 | 0 |
| 12:39 PM | $6,836.72 | Up $2.41 | $6,836.82 | $6,833.87 | 0 |
| 12:38 PM | $6,834.31 | Up $2.67 | $6,834.43 | $6,830.92 | 0 |
| 12:37 PM | $6,831.64 | Up $2.00 | $6,832.65 | $6,829.39 | 0 |
| 12:36 PM | $6,829.64 | Up $3.58 | $6,829.93 | $6,826.26 | 0 |
| 12:35 PM | $6,826.06 | Down $ -1.91 | $6,827.98 | $6,824.02 | 0 |
| 12:34 PM | $6,827.97 | Down $ -1.83 | $6,829.67 | $6,827.97 | 0 |
| 12:33 PM | $6,829.80 | Up $3.92 | $6,829.80 | $6,825.71 | 0 |
| 12:32 PM | $6,825.88 | Up $4.48 | $6,825.88 | $6,820.47 | 0 |
| 12:31 PM | $6,821.40 | Down $ -0.94 | $6,823.36 | $6,821.40 | 0 |
| 12:30 PM | $6,822.34 | Down $ -2.33 | $6,827.36 | $6,821.67 | 0 |
| 12:29 PM | $6,824.67 | Down $ -0.47 | $6,825.30 | $6,824.21 | 0 |
| 12:28 PM | $6,825.14 | Down $ -0.85 | $6,826.69 | $6,824.54 | 0 |
| 12:27 PM | $6,825.99 | Down $ -1.32 | $6,828.74 | $6,825.99 | 0 |
| 12:26 PM | $6,827.31 | Down $ -4.38 | $6,832.05 | $6,827.13 | 0 |
| 12:25 PM | $6,831.69 | Down $ -5.34 | $6,837.11 | $6,831.63 | 0 |
| 12:24 PM | $6,837.03 | Down $ -1.98 | $6,839.38 | $6,834.82 | 0 |
| 12:23 PM | $6,839.01 | Up $0.05 | $6,839.40 | $6,838.03 | 0 |
| 12:22 PM | $6,838.96 | Up $0.38 | $6,839.87 | $6,837.89 | 0 |
| 12:21 PM | $6,838.58 | Down $ -0.33 | $6,838.96 | $6,837.34 | 0 |
| 12:20 PM | $6,838.91 | Down $ -0.17 | $6,839.58 | $6,837.57 | 0 |
| 12:19 PM | $6,839.08 | Up $1.05 | $6,839.08 | $6,837.84 | 0 |
| 12:18 PM | $6,838.03 | Up $1.73 | $6,838.62 | $6,836.13 | 0 |
| 12:17 PM | $6,836.30 | Up $2.55 | $6,836.59 | $6,833.65 | 0 |
| 12:16 PM | $6,833.75 | Up $1.50 | $6,834.79 | $6,831.58 | 0 |
| 12:15 PM | $6,832.25 | Up $2.36 | $6,832.60 | $6,829.49 | 0 |
| 12:14 PM | $6,829.89 | Up $1.32 | $6,830.17 | $6,828.47 | 0 |
| 12:13 PM | $6,828.57 | Down $ -0.51 | $6,829.26 | $6,827.65 | 0 |
| 12:12 PM | $6,829.08 | Down $ -0.16 | $6,829.62 | $6,828.54 | 0 |
| 12:11 PM | $6,829.24 | Up $0.79 | $6,830.29 | $6,828.56 | 0 |
| 12:10 PM | $6,828.45 | Up $2.06 | $6,828.46 | $6,826.35 | 0 |
| 12:09 PM | $6,826.39 | Down $ -2.88 | $6,829.09 | $6,826.26 | 0 |
| 12:08 PM | $6,829.27 | Down $ -0.98 | $6,831.44 | $6,828.44 | 0 |
| 12:07 PM | $6,830.25 | Up $2.44 | $6,830.41 | $6,827.50 | 0 |
| 12:06 PM | $6,827.81 | Up $2.32 | $6,828.08 | $6,824.99 | 0 |
| 12:05 PM | $6,825.49 | Up $2.93 | $6,825.90 | $6,822.29 | 0 |
| 12:04 PM | $6,822.56 | Down $ -0.82 | $6,824.49 | $6,822.52 | 0 |
| 12:03 PM | $6,823.38 | Up $1.85 | $6,824.94 | $6,821.42 | 0 |
| 12:02 PM | $6,821.53 | Down $ -1.83 | $6,824.32 | $6,821.24 | 0 |
| 12:01 PM | $6,823.36 | Up $0.38 | $6,824.61 | $6,822.53 | 0 |
| 12:00 PM | $6,822.98 | Up $7.71 | $6,822.99 | $6,814.21 | 0 |
| 11:59 AM | $6,815.27 | Up $3.18 | $6,815.27 | $6,812.38 | 0 |
| 11:58 AM | $6,812.09 | Down $ -2.40 | $6,814.33 | $6,811.27 | 0 |
| 11:57 AM | $6,814.49 | Up $3.53 | $6,814.49 | $6,809.46 | 0 |
| 11:56 AM | $6,810.96 | Up $3.99 | $6,812.32 | $6,806.82 | 0 |
| 11:55 AM | $6,806.97 | Down $ -3.88 | $6,810.75 | $6,806.96 | 0 |
| 11:54 AM | $6,810.85 | Up $2.13 | $6,810.85 | $6,808.15 | 0 |
| 11:53 AM | $6,808.72 | Down $ -1.39 | $6,811.74 | $6,808.52 | 0 |
| 11:52 AM | $6,810.11 | Up $1.68 | $6,810.12 | $6,808.19 | 0 |
| 11:51 AM | $6,808.43 | Down $ -0.73 | $6,809.59 | $6,807.92 | 0 |
| 11:50 AM | $6,809.16 | Down $ -3.92 | $6,813.42 | $6,809.16 | 0 |
| 11:49 AM | $6,813.08 | Down $ -3.34 | $6,817.08 | $6,812.06 | 0 |
| 11:48 AM | $6,816.42 | Up $1.11 | $6,816.99 | $6,814.49 | 0 |
| 11:47 AM | $6,815.31 | Up $4.84 | $6,815.82 | $6,809.55 | 0 |
| 11:46 AM | $6,810.47 | Down $ -1.38 | $6,812.09 | $6,809.74 | 0 |
| 11:45 AM | $6,811.85 | Down $ -4.88 | $6,817.01 | $6,811.85 | 0 |
| 11:44 AM | $6,816.73 | Up $2.74 | $6,816.84 | $6,814.37 | 0 |
| 11:43 AM | $6,813.99 | Up $4.38 | $6,813.99 | $6,806.37 | 0 |
| 11:42 AM | $6,809.61 | Down $ -2.94 | $6,813.39 | $6,808.52 | 0 |
| 11:41 AM | $6,812.55 | Up $8.43 | $6,812.55 | $6,804.86 | 0 |
| 11:40 AM | $6,804.12 | Down $ -1.54 | $6,806.35 | $6,802.32 | 0 |
| 11:39 AM | $6,805.66 | Up $2.38 | $6,806.01 | $6,803.10 | 0 |
| 11:38 AM | $6,803.28 | Down $ -3.24 | $6,806.59 | $6,801.79 | 0 |
| 11:37 AM | $6,806.52 | Down $ -4.06 | $6,811.90 | $6,806.11 | 0 |
| 11:36 AM | $6,810.58 | Down $ -1.11 | $6,812.30 | $6,809.21 | 0 |
| 11:35 AM | $6,811.69 | Down $ -0.89 | $6,814.56 | $6,811.37 | 0 |
| 11:34 AM | $6,812.58 | Up $0.72 | $6,812.58 | $6,809.35 | 0 |
| 11:33 AM | $6,811.86 | Down $ -2.42 | $6,815.31 | $6,811.86 | 0 |
| 11:32 AM | $6,814.28 | Down $ -0.47 | $6,815.80 | $6,813.51 | 0 |
| 11:31 AM | $6,814.75 | Down $ -5.77 | $6,820.56 | $6,814.75 | 0 |
| 11:30 AM | $6,820.52 | Down $ -2.69 | $6,823.23 | $6,817.42 | 0 |
| 11:29 AM | $6,823.21 | Up $5.11 | $6,823.28 | $6,818.05 | 0 |
| 11:28 AM | $6,818.10 | Up $1.65 | $6,819.63 | $6,815.77 | 0 |
| 11:27 AM | $6,816.45 | Down $ -1.93 | $6,821.97 | $6,816.45 | 0 |
| 11:26 AM | $6,818.38 | Up $0.92 | $6,821.83 | $6,817.61 | 0 |
| 11:25 AM | $6,817.46 | Up $4.41 | $6,817.56 | $6,810.98 | 0 |
| 11:24 AM | $6,813.05 | Up $4.06 | $6,813.26 | $6,807.79 | 0 |
| 11:23 AM | $6,808.99 | Up $0.19 | $6,811.91 | $6,808.37 | 0 |
| 11:22 AM | $6,808.80 | Up $1.73 | $6,813.48 | $6,807.59 | 0 |
| 11:21 AM | $6,807.07 | Down $ -8.71 | $6,815.76 | $6,807.07 | 0 |
| 11:20 AM | $6,815.78 | Down $ -1.88 | $6,821.62 | $6,815.42 | 0 |
| 11:19 AM | $6,817.66 | Down $ -0.17 | $6,819.23 | $6,815.44 | 0 |
| 11:18 AM | $6,817.83 | Down $ -3.20 | $6,823.13 | $6,817.68 | 0 |
| 11:17 AM | $6,821.03 | Up $0.13 | $6,823.79 | $6,820.93 | 0 |
| 11:16 AM | $6,820.90 | Down $ -5.15 | $6,826.74 | $6,820.80 | 0 |
| 11:15 AM | $6,826.05 | Up $5.42 | $6,826.05 | $6,819.02 | 0 |
| 11:14 AM | $6,820.63 | Down $ -1.18 | $6,822.31 | $6,819.50 | 0 |
| 11:13 AM | $6,821.81 | Up $2.16 | $6,823.63 | $6,819.65 | 0 |
| 11:12 AM | $6,819.65 | Up $5.89 | $6,821.25 | $6,811.98 | 0 |
| 11:11 AM | $6,813.76 | Down $ -2.67 | $6,817.47 | $6,812.10 | 0 |
| 11:10 AM | $6,816.43 | Down $ -3.41 | $6,820.47 | $6,816.04 | 0 |
| 11:09 AM | $6,819.84 | Down $ -0.76 | $6,821.21 | $6,818.29 | 0 |
| 11:08 AM | $6,820.60 | Down $ -4.22 | $6,827.37 | $6,820.18 | 0 |
| 11:07 AM | $6,824.82 | Down $ -0.22 | $6,826.65 | $6,823.64 | 0 |
| 11:06 AM | $6,825.04 | Up $4.70 | $6,827.13 | $6,819.83 | 0 |
| 11:05 AM | $6,820.34 | Up $3.10 | $6,822.88 | $6,815.34 | 0 |
| 11:04 AM | $6,817.24 | Down $ -5.04 | $6,821.86 | $6,816.70 | 0 |
| 11:03 AM | $6,822.28 | Down $ -3.98 | $6,826.23 | $6,822.22 | 0 |
| 11:02 AM | $6,826.26 | Down $ -3.90 | $6,830.54 | $6,825.25 | 0 |
| 11:01 AM | $6,830.16 | Down $ -2.03 | $6,833.98 | $6,830.03 | 0 |
| 11:00 AM | $6,832.19 | Up $4.16 | $6,834.69 | $6,827.40 | 0 |
| 10:59 AM | $6,828.03 | Up $1.91 | $6,830.44 | $6,824.11 | 0 |
| 10:58 AM | $6,826.12 | Down $ -18.47 | $6,844.63 | $6,825.65 | 0 |
| 10:57 AM | $6,844.59 | Up $0.20 | $6,847.32 | $6,844.13 | 0 |
| 10:56 AM | $6,844.39 | Down $ -1.58 | $6,847.93 | $6,844.39 | 0 |
| 10:55 AM | $6,845.97 | Down $ -3.59 | $6,849.45 | $6,845.72 | 0 |
| 10:54 AM | $6,849.56 | Down $ -2.90 | $6,852.35 | $6,849.53 | 0 |
| 10:53 AM | $6,852.46 | Down $ -2.39 | $6,854.56 | $6,852.42 | 0 |
| 10:52 AM | $6,854.85 | Down $ -0.94 | $6,857.09 | $6,853.97 | 0 |
| 10:51 AM | $6,855.79 | Down $ -2.48 | $6,858.91 | $6,855.17 | 0 |
| 10:50 AM | $6,858.27 | Down $ -4.05 | $6,864.49 | $6,858.27 | 0 |
| 10:49 AM | $6,862.32 | Down $ -2.44 | $6,865.14 | $6,861.87 | 0 |
| 10:48 AM | $6,864.76 | Up $1.62 | $6,866.13 | $6,863.37 | 0 |
| 10:47 AM | $6,863.14 | Up $2.01 | $6,864.01 | $6,860.21 | 0 |
| 10:46 AM | $6,861.13 | Down $ -3.46 | $6,865.61 | $6,861.13 | 0 |
| 10:45 AM | $6,864.59 | Up $1.92 | $6,865.21 | $6,862.58 | 0 |
| 10:44 AM | $6,862.67 | Up $1.98 | $6,862.67 | $6,859.05 | 0 |
| 10:43 AM | $6,860.69 | Up $1.68 | $6,860.79 | $6,856.56 | 0 |
| 10:42 AM | $6,859.01 | Up $0.82 | $6,859.01 | $6,856.13 | 0 |
| 10:41 AM | $6,858.19 | Up $3.30 | $6,858.29 | $6,854.86 | 0 |
| 10:40 AM | $6,854.89 | Down $ -4.87 | $6,859.82 | $6,854.18 | 0 |
| 10:39 AM | $6,859.76 | Up $1.89 | $6,861.57 | $6,857.96 | 0 |
| 10:38 AM | $6,857.87 | Down $ -0.44 | $6,861.36 | $6,856.37 | 0 |
| 10:37 AM | $6,858.31 | Up $0.96 | $6,860.42 | $6,856.83 | 0 |
| 10:36 AM | $6,857.35 | Up $6.50 | $6,857.75 | $6,850.32 | 0 |
| 10:35 AM | $6,850.85 | Down $ -2.15 | $6,854.65 | $6,850.85 | 0 |
| 10:34 AM | $6,853.00 | Down $ -3.64 | $6,857.01 | $6,851.18 | 0 |
| 10:33 AM | $6,856.64 | Up $2.87 | $6,856.75 | $6,853.22 | 0 |
| 10:32 AM | $6,853.77 | Up $2.35 | $6,853.77 | $6,849.33 | 0 |
| 10:31 AM | $6,851.42 | Up $3.75 | $6,851.42 | $6,845.45 | 0 |
| 10:30 AM | $6,847.67 | Up $0.06 | $6,848.20 | $6,843.68 | 0 |
| 10:29 AM | $6,847.61 | Down $ -2.50 | $6,850.61 | $6,847.10 | 0 |
| 10:28 AM | $6,850.11 | Down $ -6.46 | $6,856.58 | $6,849.14 | 0 |
| 10:27 AM | $6,856.57 | Up $0.28 | $6,859.09 | $6,856.25 | 0 |
| 10:26 AM | $6,856.29 | Down $ -1.09 | $6,856.94 | $6,854.95 | 0 |
| 10:25 AM | $6,857.38 | Down $ -1.67 | $6,858.77 | $6,856.17 | 0 |
| 10:24 AM | $6,859.05 | Down $ -5.93 | $6,865.01 | $6,858.30 | 0 |
| 10:23 AM | $6,864.98 | Down $ -1.80 | $6,867.23 | $6,864.98 | 0 |
| 10:22 AM | $6,866.78 | Up $2.44 | $6,867.37 | $6,863.42 | 0 |
| 10:21 AM | $6,864.34 | Down $ -4.67 | $6,869.02 | $6,863.73 | 0 |
| 10:20 AM | $6,869.01 | Down $ -0.66 | $6,871.00 | $6,867.88 | 0 |
| 10:19 AM | $6,869.67 | Up $0.37 | $6,870.46 | $6,868.60 | 0 |
| 10:18 AM | $6,869.30 | Up $1.11 | $6,871.59 | $6,868.12 | 0 |
| 10:17 AM | $6,868.19 | Up $0.81 | $6,869.13 | $6,865.05 | 0 |
| 10:16 AM | $6,867.38 | Down $ -0.77 | $6,868.07 | $6,864.54 | 0 |
| 10:15 AM | $6,868.15 | Down $ -1.55 | $6,870.61 | $6,868.15 | 0 |
| 10:14 AM | $6,869.70 | Down $ -1.95 | $6,872.45 | $6,869.70 | 0 |
| 10:13 AM | $6,871.65 | Down $ -0.32 | $6,872.12 | $6,869.76 | 0 |
| 10:12 AM | $6,871.97 | Down $ -1.12 | $6,874.49 | $6,871.63 | 0 |
| 10:11 AM | $6,873.09 | Up $0.74 | $6,875.58 | $6,872.21 | 0 |
| 10:10 AM | $6,872.35 | Up $3.10 | $6,873.29 | $6,869.38 | 0 |
| 10:09 AM | $6,869.25 | Up $0.27 | $6,870.31 | $6,866.34 | 0 |
| 10:08 AM | $6,868.98 | Down $ -3.61 | $6,873.22 | $6,868.54 | 0 |
| 10:07 AM | $6,872.59 | Down $ -3.23 | $6,876.01 | $6,872.40 | 0 |
| 10:06 AM | $6,875.82 | Down $ -1.78 | $6,878.59 | $6,875.08 | 0 |
| 10:05 AM | $6,877.60 | Up $0.66 | $6,879.13 | $6,875.48 | 0 |
| 10:04 AM | $6,876.94 | Down $ -4.59 | $6,881.15 | $6,876.39 | 0 |
| 10:03 AM | $6,881.53 | Up $0.85 | $6,882.11 | $6,879.15 | 0 |
| 10:02 AM | $6,880.68 | Down $ -1.01 | $6,882.90 | $6,880.22 | 0 |
| 10:01 AM | $6,881.69 | Up $1.06 | $6,882.45 | $6,879.60 | 0 |
| 10:00 AM | $6,880.63 | Down $ -5.96 | $6,886.13 | $6,880.37 | 0 |
| 09:59 AM | $6,886.59 | Down $ -0.96 | $6,887.48 | $6,885.31 | 0 |
| 09:58 AM | $6,887.55 | Down $ -0.19 | $6,887.55 | $6,885.73 | 0 |
| 09:57 AM | $6,887.74 | Down $ -1.18 | $6,890.69 | $6,887.74 | 0 |
| 09:56 AM | $6,888.92 | Up $0.09 | $6,889.20 | $6,886.90 | 0 |
| 09:55 AM | $6,888.83 | Down $ -0.70 | $6,890.02 | $6,887.52 | 0 |
| 09:54 AM | $6,889.53 | Down $ -0.56 | $6,890.37 | $6,887.41 | 0 |
| 09:53 AM | $6,890.09 | Up $2.04 | $6,890.54 | $6,886.71 | 0 |
| 09:52 AM | $6,888.05 | Up $0.78 | $6,889.35 | $6,886.71 | 0 |
| 09:51 AM | $6,887.27 | Up $3.70 | $6,887.48 | $6,882.49 | 0 |
| 09:50 AM | $6,883.57 | Down $ -0.51 | $6,885.04 | $6,882.07 | 0 |
| 09:49 AM | $6,884.08 | Down $ -2.49 | $6,888.30 | $6,884.08 | 0 |
| 09:48 AM | $6,886.57 | Down $ -1.80 | $6,888.12 | $6,883.88 | 0 |
| 09:47 AM | $6,888.37 | Down $ -2.09 | $6,890.29 | $6,888.11 | 0 |
| 09:46 AM | $6,890.46 | Up $2.50 | $6,891.34 | $6,887.68 | 0 |
| 09:45 AM | $6,887.96 | Down $ -1.74 | $6,889.73 | $6,887.52 | 0 |
| 09:44 AM | $6,889.70 | Up $1.04 | $6,890.44 | $6,888.33 | 0 |
| 09:43 AM | $6,888.66 | Down $ -2.79 | $6,892.09 | $6,888.61 | 0 |
| 09:42 AM | $6,891.45 | Down $ -1.80 | $6,893.72 | $6,889.31 | 0 |
| 09:41 AM | $6,893.25 | Down $ -4.76 | $6,898.15 | $6,889.91 | 0 |
| 09:40 AM | $6,898.01 | Down $ -0.64 | $6,899.28 | $6,897.40 | 0 |
| 09:39 AM | $6,898.65 | Up $0.52 | $6,899.85 | $6,896.71 | 0 |
| 09:38 AM | $6,898.13 | Down $ -0.40 | $6,898.95 | $6,896.42 | 0 |
| 09:37 AM | $6,898.53 | Up $2.43 | $6,898.82 | $6,895.88 | 0 |
| 09:36 AM | $6,896.10 | Down $ -0.18 | $6,897.99 | $6,896.00 | 0 |
| 09:35 AM | $6,896.28 | Up $0.86 | $6,896.48 | $6,894.03 | 0 |
| 09:34 AM | $6,895.42 | Down $ -1.55 | $6,898.27 | $6,895.42 | 0 |
| 09:33 AM | $6,896.97 | Up $3.76 | $6,897.74 | $6,892.15 | 0 |
| 09:32 AM | $6,893.21 | Down $ -2.22 | $6,895.61 | $6,891.40 | 0 |
| 09:31 AM | $6,895.43 | Up $5.59 | $6,895.87 | $6,886.86 | 0 |
| 09:30 AM | $6,889.84 | Down $ -11.16 | $6,891.43 | $6,886.85 | 0 |
| Previous close | $6,901.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $6,827.41 | $6,837.04 | $6,853.89 | $6,811.30 | 0 |
| 11/12/2025 | $6,901.00 | $6,883.88 | $6,903.46 | $6,882.62 | 0 |
| 10/12/2025 | $6,886.68 | $6,849.67 | $6,900.67 | $6,835.94 | 0 |
| 09/12/2025 | $6,840.51 | $6,854.14 | $6,855.86 | $6,837.43 | 0 |
| 08/12/2025 | $6,846.51 | $6,852.79 | $6,856.04 | $6,827.19 | 0 |
| 05/12/2025 | $6,870.40 | $6,874.69 | $6,881.29 | $6,858.29 | 0 |
| 04/12/2025 | $6,857.12 | $6,855.87 | $6,860.39 | $6,827.12 | 0 |
| 03/12/2025 | $6,849.72 | $6,852.14 | $6,862.42 | $6,848.28 | 0 |
| 02/12/2025 | $6,829.37 | $6,815.20 | $6,841.97 | $6,813.54 | 0 |
| 01/12/2025 | $6,812.63 | $6,833.99 | $6,843.65 | $6,807.02 | 0 |
| 28/11/2025 | $6,849.09 | $6,848.62 | $6,849.09 | $6,848.52 | 0 |
| 26/11/2025 | $6,812.61 | $6,825.59 | $6,830.41 | $6,810.92 | 0 |
| 25/11/2025 | $6,765.88 | $6,747.42 | $6,776.40 | $6,738.73 | 0 |
| 24/11/2025 | $6,705.12 | $6,705.61 | $6,715.75 | $6,693.57 | 0 |
| 21/11/2025 | $6,602.99 | $6,615.91 | $6,660.05 | $6,583.68 | 0 |
| 20/11/2025 | $6,538.76 | $6,586.96 | $6,633.70 | $6,534.05 | 0 |
| 19/11/2025 | $6,642.16 | $6,628.99 | $6,663.29 | $6,609.28 | 0 |
| 18/11/2025 | $6,617.32 | $6,653.36 | $6,666.63 | $6,616.87 | 0 |
| 17/11/2025 | $6,672.41 | $6,708.95 | $6,715.04 | $6,638.90 | 0 |
| 14/11/2025 | $6,734.11 | $6,758.25 | $6,768.62 | $6,729.17 | 0 |
| 13/11/2025 | $6,737.49 | $6,760.12 | $6,765.98 | $6,724.72 | 0 |
| 12/11/2025 | $6,850.92 | $6,856.11 | $6,861.20 | $6,840.71 | 0 |
| 11/11/2025 | $6,846.61 | $6,840.27 | $6,855.13 | $6,840.26 | 0 |
| 10/11/2025 | $6,832.43 | $6,814.07 | $6,841.32 | $6,813.65 | 0 |
| 07/11/2025 | $6,728.80 | $6,659.25 | $6,730.11 | $6,656.38 | 0 |
| 06/11/2025 | $6,720.32 | $6,731.84 | $6,757.63 | $6,712.43 | 0 |
| 05/11/2025 | $6,796.29 | $6,823.38 | $6,829.78 | $6,794.94 | 0 |
| 04/11/2025 | $6,771.55 | $6,780.78 | $6,786.74 | $6,766.76 | 0 |
| 03/11/2025 | $6,851.97 | $6,859.98 | $6,863.36 | $6,845.63 | 0 |
| 31/10/2025 | $6,840.20 | $6,829.70 | $6,869.01 | $6,829.43 | 0 |
Graphs are not available, please refer to the detailed table