S&P 500 Index
5,484.77 Up 108.91 (1.99 %)
Delayed : 2025/04/24 16:45:23
- Previous close $5,375.86
- Opening $5,381.38
- Today High $5,489.40
- Today Low $5,371.96
- Price Bid $5,415.72
- Price Ask $5,415.72
- 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 | $5,484.80 | Up $1.21 | $5,484.80 | $5,483.40 | 0 |
| 03:59 PM | $5,483.59 | Down $ -3.18 | $5,486.27 | $5,483.59 | 0 |
| 03:58 PM | $5,486.77 | Down $ -0.55 | $5,487.56 | $5,486.26 | 0 |
| 03:57 PM | $5,487.32 | Up $0.07 | $5,488.73 | $5,486.54 | 0 |
| 03:56 PM | $5,487.25 | Up $1.19 | $5,487.51 | $5,485.68 | 0 |
| 03:55 PM | $5,486.06 | Down $ -1.52 | $5,486.81 | $5,483.46 | 0 |
| 03:54 PM | $5,487.58 | Up $0.51 | $5,489.40 | $5,487.20 | 0 |
| 03:53 PM | $5,487.07 | Up $1.97 | $5,487.07 | $5,483.51 | 0 |
| 03:52 PM | $5,485.10 | Up $5.58 | $5,485.18 | $5,478.62 | 0 |
| 03:51 PM | $5,479.52 | Down $ -4.16 | $5,483.99 | $5,478.85 | 0 |
| 03:50 PM | $5,483.68 | Down $ -4.00 | $5,488.82 | $5,483.68 | 0 |
| 03:49 PM | $5,487.68 | Up $2.93 | $5,488.32 | $5,484.56 | 0 |
| 03:48 PM | $5,484.75 | Up $2.39 | $5,485.09 | $5,482.37 | 0 |
| 03:47 PM | $5,482.36 | Up $0.32 | $5,482.84 | $5,481.56 | 0 |
| 03:46 PM | $5,482.04 | Up $0.54 | $5,482.46 | $5,481.02 | 0 |
| 03:45 PM | $5,481.50 | Up $0.50 | $5,481.90 | $5,480.81 | 0 |
| 03:44 PM | $5,481.00 | Up $0.58 | $5,481.00 | $5,480.06 | 0 |
| 03:43 PM | $5,480.42 | Down $ -1.18 | $5,481.49 | $5,480.30 | 0 |
| 03:42 PM | $5,481.60 | Up $2.05 | $5,481.95 | $5,479.22 | 0 |
| 03:41 PM | $5,479.55 | Up $1.32 | $5,479.88 | $5,478.42 | 0 |
| 03:40 PM | $5,478.23 | Up $0.73 | $5,478.23 | $5,477.10 | 0 |
| 03:39 PM | $5,477.50 | Down $ -0.94 | $5,478.62 | $5,477.30 | 0 |
| 03:38 PM | $5,478.44 | Up $2.58 | $5,478.44 | $5,474.94 | 0 |
| 03:37 PM | $5,475.86 | Up $2.91 | $5,475.92 | $5,472.92 | 0 |
| 03:36 PM | $5,472.95 | Up $0.45 | $5,473.18 | $5,471.59 | 0 |
| 03:35 PM | $5,472.50 | Up $2.87 | $5,472.50 | $5,465.37 | 0 |
| 03:34 PM | $5,469.63 | Down $ -0.14 | $5,470.98 | $5,469.40 | 0 |
| 03:33 PM | $5,469.77 | Down $ -0.53 | $5,470.81 | $5,469.29 | 0 |
| 03:32 PM | $5,470.30 | Down $ -0.49 | $5,471.71 | $5,469.82 | 0 |
| 03:31 PM | $5,470.79 | Up $1.79 | $5,471.82 | $5,469.14 | 0 |
| 03:30 PM | $5,469.00 | Up $2.31 | $5,470.60 | $5,466.17 | 0 |
| 03:29 PM | $5,466.69 | Down $ -3.31 | $5,469.66 | $5,466.69 | 0 |
| 03:28 PM | $5,470.00 | Down $ -3.18 | $5,473.23 | $5,470.00 | 0 |
| 03:27 PM | $5,473.18 | Down $ -0.57 | $5,474.17 | $5,472.98 | 0 |
| 03:26 PM | $5,473.75 | Up $0.38 | $5,473.92 | $5,472.96 | 0 |
| 03:25 PM | $5,473.37 | Up $2.33 | $5,473.98 | $5,470.96 | 0 |
| 03:24 PM | $5,471.04 | Down $ -1.92 | $5,473.26 | $5,470.48 | 0 |
| 03:23 PM | $5,472.96 | Down $ -1.95 | $5,475.03 | $5,472.96 | 0 |
| 03:22 PM | $5,474.91 | Up $0.08 | $5,476.80 | $5,474.55 | 0 |
| 03:21 PM | $5,474.83 | Up $4.32 | $5,474.88 | $5,470.49 | 0 |
| 03:20 PM | $5,470.51 | Down $ -1.78 | $5,472.34 | $5,470.46 | 0 |
| 03:19 PM | $5,472.29 | Down $ -0.48 | $5,472.88 | $5,472.10 | 0 |
| 03:18 PM | $5,472.77 | Down $ -0.35 | $5,473.34 | $5,470.58 | 0 |
| 03:17 PM | $5,473.12 | Up $3.17 | $5,473.73 | $5,469.80 | 0 |
| 03:16 PM | $5,469.95 | Up $2.02 | $5,470.07 | $5,467.26 | 0 |
| 03:15 PM | $5,467.93 | Up $2.49 | $5,468.18 | $5,464.97 | 0 |
| 03:14 PM | $5,465.44 | Up $4.14 | $5,465.48 | $5,461.31 | 0 |
| 03:13 PM | $5,461.30 | Down $ -3.38 | $5,464.84 | $5,461.13 | 0 |
| 03:12 PM | $5,464.68 | Down $ -0.98 | $5,465.74 | $5,463.45 | 0 |
| 03:11 PM | $5,465.66 | Up $0.29 | $5,466.60 | $5,463.30 | 0 |
| 03:10 PM | $5,465.37 | Down $ -3.47 | $5,469.47 | $5,465.34 | 0 |
| 03:09 PM | $5,468.84 | Down $ -1.58 | $5,470.46 | $5,468.69 | 0 |
| 03:08 PM | $5,470.42 | Up $1.38 | $5,471.02 | $5,468.03 | 0 |
| 03:07 PM | $5,469.04 | Up $0.21 | $5,470.27 | $5,468.19 | 0 |
| 03:06 PM | $5,468.83 | Down $ -1.58 | $5,470.33 | $5,468.56 | 0 |
| 03:05 PM | $5,470.41 | Up $1.02 | $5,471.70 | $5,469.45 | 0 |
| 03:04 PM | $5,469.39 | Down $ -4.08 | $5,473.38 | $5,469.29 | 0 |
| 03:03 PM | $5,473.47 | Down $ -0.06 | $5,473.90 | $5,473.05 | 0 |
| 03:02 PM | $5,473.53 | Up $0.36 | $5,475.45 | $5,473.13 | 0 |
| 03:01 PM | $5,473.17 | Down $ -2.38 | $5,475.52 | $5,473.17 | 0 |
| 03:00 PM | $5,475.55 | Down $ -2.77 | $5,478.30 | $5,475.26 | 0 |
| 02:59 PM | $5,478.32 | Down $ -0.77 | $5,479.62 | $5,478.32 | 0 |
| 02:58 PM | $5,479.09 | Down $ -0.54 | $5,479.60 | $5,478.93 | 0 |
| 02:57 PM | $5,479.63 | Down $ -0.58 | $5,480.52 | $5,478.88 | 0 |
| 02:56 PM | $5,480.21 | Down $ -1.24 | $5,481.70 | $5,480.21 | 0 |
| 02:55 PM | $5,481.45 | Down $ -1.66 | $5,483.34 | $5,481.44 | 0 |
| 02:54 PM | $5,483.11 | Down $ -1.66 | $5,484.85 | $5,483.10 | 0 |
| 02:53 PM | $5,484.77 | Up $0.06 | $5,485.05 | $5,484.57 | 0 |
| 02:52 PM | $5,484.71 | Up $0.40 | $5,484.71 | $5,482.22 | 0 |
| 02:51 PM | $5,484.31 | Down $ -0.74 | $5,485.54 | $5,484.27 | 0 |
| 02:50 PM | $5,485.05 | Up $2.69 | $5,485.05 | $5,482.25 | 0 |
| 02:49 PM | $5,482.36 | Up $0.71 | $5,482.72 | $5,481.42 | 0 |
| 02:48 PM | $5,481.65 | Up $0.09 | $5,482.04 | $5,481.48 | 0 |
| 02:47 PM | $5,481.56 | Up $0.68 | $5,481.58 | $5,480.00 | 0 |
| 02:46 PM | $5,480.88 | Up $1.98 | $5,480.95 | $5,478.90 | 0 |
| 02:45 PM | $5,478.90 | Down $ -1.18 | $5,480.67 | $5,478.90 | 0 |
| 02:44 PM | $5,480.08 | Down $ -0.63 | $5,480.80 | $5,479.42 | 0 |
| 02:43 PM | $5,480.71 | Down $ -0.79 | $5,481.74 | $5,479.78 | 0 |
| 02:42 PM | $5,481.50 | Up $1.45 | $5,481.65 | $5,479.05 | 0 |
| 02:41 PM | $5,480.05 | Down $ -1.94 | $5,482.11 | $5,479.99 | 0 |
| 02:40 PM | $5,481.99 | Up $0.24 | $5,482.48 | $5,481.40 | 0 |
| 02:39 PM | $5,481.75 | Up $0.25 | $5,481.78 | $5,481.12 | 0 |
| 02:38 PM | $5,481.50 | Up $0.28 | $5,481.50 | $5,480.26 | 0 |
| 02:37 PM | $5,481.22 | Up $1.28 | $5,481.69 | $5,479.28 | 0 |
| 02:36 PM | $5,479.94 | Up $0.06 | $5,480.05 | $5,478.67 | 0 |
| 02:35 PM | $5,479.88 | Up $1.64 | $5,479.95 | $5,478.26 | 0 |
| 02:34 PM | $5,478.24 | Up $0.70 | $5,478.65 | $5,477.51 | 0 |
| 02:33 PM | $5,477.54 | Up $1.98 | $5,477.68 | $5,475.67 | 0 |
| 02:32 PM | $5,475.56 | Down $ -1.75 | $5,477.38 | $5,475.56 | 0 |
| 02:31 PM | $5,477.31 | Up $0.30 | $5,477.70 | $5,476.94 | 0 |
| 02:30 PM | $5,477.01 | Up $4.76 | $5,477.01 | $5,471.80 | 0 |
| 02:29 PM | $5,472.25 | Down $ -0.18 | $5,472.84 | $5,471.65 | 0 |
| 02:28 PM | $5,472.43 | Down $ -0.71 | $5,473.06 | $5,471.92 | 0 |
| 02:27 PM | $5,473.14 | Up $1.21 | $5,473.15 | $5,471.92 | 0 |
| 02:26 PM | $5,471.93 | Up $0.14 | $5,472.42 | $5,471.43 | 0 |
| 02:25 PM | $5,471.79 | Up $0.15 | $5,472.69 | $5,471.47 | 0 |
| 02:24 PM | $5,471.64 | Up $1.77 | $5,471.91 | $5,469.99 | 0 |
| 02:23 PM | $5,469.87 | Down $ -1.01 | $5,470.90 | $5,469.04 | 0 |
| 02:22 PM | $5,470.88 | Up $1.63 | $5,470.98 | $5,469.19 | 0 |
| 02:21 PM | $5,469.25 | Down $ -0.62 | $5,469.93 | $5,468.19 | 0 |
| 02:20 PM | $5,469.87 | Down $ -2.31 | $5,472.14 | $5,469.61 | 0 |
| 02:19 PM | $5,472.18 | Up $1.13 | $5,472.60 | $5,470.94 | 0 |
| 02:18 PM | $5,471.05 | Up $2.34 | $5,471.36 | $5,468.76 | 0 |
| 02:17 PM | $5,468.71 | Down $ -5.60 | $5,474.21 | $5,468.65 | 0 |
| 02:16 PM | $5,474.31 | Down $ -0.88 | $5,475.13 | $5,474.10 | 0 |
| 02:15 PM | $5,475.19 | Up $1.78 | $5,475.65 | $5,473.29 | 0 |
| 02:14 PM | $5,473.41 | Down $ -0.10 | $5,473.90 | $5,473.07 | 0 |
| 02:13 PM | $5,473.51 | Up $1.57 | $5,473.65 | $5,471.27 | 0 |
| 02:12 PM | $5,471.94 | Down $ -0.47 | $5,473.40 | $5,471.34 | 0 |
| 02:11 PM | $5,472.41 | Down $ -0.12 | $5,473.24 | $5,472.30 | 0 |
| 02:10 PM | $5,472.53 | Down $ -1.35 | $5,474.28 | $5,472.08 | 0 |
| 02:09 PM | $5,473.88 | Down $ -2.25 | $5,476.39 | $5,472.67 | 0 |
| 02:08 PM | $5,476.13 | Up $0.63 | $5,476.43 | $5,473.74 | 0 |
| 02:07 PM | $5,475.50 | Down $ -2.08 | $5,477.41 | $5,475.50 | 0 |
| 02:06 PM | $5,477.58 | Up $2.18 | $5,478.91 | $5,475.27 | 0 |
| 02:05 PM | $5,475.40 | Up $2.11 | $5,475.57 | $5,472.43 | 0 |
| 02:04 PM | $5,473.29 | Down $ -0.59 | $5,474.47 | $5,473.29 | 0 |
| 02:03 PM | $5,473.88 | Down $ -1.32 | $5,475.28 | $5,473.31 | 0 |
| 02:02 PM | $5,475.20 | Up $1.04 | $5,475.84 | $5,474.55 | 0 |
| 02:01 PM | $5,474.16 | Up $2.68 | $5,474.28 | $5,471.30 | 0 |
| 02:00 PM | $5,471.48 | Up $1.11 | $5,471.52 | $5,469.79 | 0 |
| 01:59 PM | $5,470.37 | Down $ -0.39 | $5,470.78 | $5,468.68 | 0 |
| 01:58 PM | $5,470.76 | Up $1.25 | $5,471.02 | $5,469.14 | 0 |
| 01:57 PM | $5,469.51 | Down $ -1.10 | $5,470.63 | $5,469.51 | 0 |
| 01:56 PM | $5,470.61 | Up $1.24 | $5,470.88 | $5,469.42 | 0 |
| 01:55 PM | $5,469.37 | Down $ -3.14 | $5,472.63 | $5,469.29 | 0 |
| 01:54 PM | $5,472.51 | Up $2.67 | $5,472.51 | $5,469.72 | 0 |
| 01:53 PM | $5,469.84 | Up $1.39 | $5,469.84 | $5,468.31 | 0 |
| 01:52 PM | $5,468.45 | Up $0.92 | $5,469.17 | $5,467.62 | 0 |
| 01:51 PM | $5,467.53 | Down $ -0.07 | $5,467.59 | $5,465.96 | 0 |
| 01:50 PM | $5,467.60 | Up $0.34 | $5,467.94 | $5,467.21 | 0 |
| 01:49 PM | $5,467.26 | Up $3.13 | $5,467.45 | $5,464.08 | 0 |
| 01:48 PM | $5,464.13 | Down $ -3.79 | $5,467.81 | $5,464.04 | 0 |
| 01:47 PM | $5,467.92 | Up $2.88 | $5,467.92 | $5,464.94 | 0 |
| 01:46 PM | $5,465.04 | Up $2.84 | $5,465.04 | $5,462.18 | 0 |
| 01:45 PM | $5,462.20 | Down $ -2.20 | $5,464.43 | $5,461.51 | 0 |
| 01:44 PM | $5,464.40 | Up $1.17 | $5,464.55 | $5,461.71 | 0 |
| 01:43 PM | $5,463.23 | Down $ -0.80 | $5,464.20 | $5,462.27 | 0 |
| 01:42 PM | $5,464.03 | Up $0.30 | $5,464.81 | $5,463.07 | 0 |
| 01:41 PM | $5,463.73 | Down $ -2.82 | $5,466.69 | $5,463.57 | 0 |
| 01:40 PM | $5,466.55 | Down $ -0.53 | $5,468.44 | $5,466.55 | 0 |
| 01:39 PM | $5,467.08 | Down $ -1.55 | $5,468.59 | $5,466.57 | 0 |
| 01:38 PM | $5,468.63 | Up $1.61 | $5,468.63 | $5,467.14 | 0 |
| 01:37 PM | $5,467.02 | Up $0.46 | $5,467.85 | $5,466.59 | 0 |
| 01:36 PM | $5,466.56 | Up $2.19 | $5,466.56 | $5,463.68 | 0 |
| 01:35 PM | $5,464.37 | Down $ -0.93 | $5,465.84 | $5,464.35 | 0 |
| 01:34 PM | $5,465.30 | Down $ -1.40 | $5,466.84 | $5,465.03 | 0 |
| 01:33 PM | $5,466.70 | Down $ -2.97 | $5,469.66 | $5,466.16 | 0 |
| 01:32 PM | $5,469.67 | Down $ -0.61 | $5,471.84 | $5,469.67 | 0 |
| 01:31 PM | $5,470.28 | Down $ -2.18 | $5,472.43 | $5,470.25 | 0 |
| 01:30 PM | $5,472.46 | Up $5.35 | $5,472.73 | $5,467.19 | 0 |
| 01:29 PM | $5,467.11 | Down $ -2.32 | $5,469.24 | $5,467.03 | 0 |
| 01:28 PM | $5,469.43 | Up $1.95 | $5,469.75 | $5,467.45 | 0 |
| 01:27 PM | $5,467.48 | Down $ -1.42 | $5,469.83 | $5,467.48 | 0 |
| 01:26 PM | $5,468.90 | Down $ -0.20 | $5,469.55 | $5,468.78 | 0 |
| 01:25 PM | $5,469.10 | Up $3.51 | $5,469.12 | $5,465.72 | 0 |
| 01:24 PM | $5,465.59 | Up $0.10 | $5,465.91 | $5,465.26 | 0 |
| 01:23 PM | $5,465.49 | Up $0.43 | $5,465.49 | $5,463.63 | 0 |
| 01:22 PM | $5,465.06 | Up $3.67 | $5,465.06 | $5,461.14 | 0 |
| 01:21 PM | $5,461.39 | Up $2.37 | $5,461.85 | $5,458.91 | 0 |
| 01:20 PM | $5,459.02 | Down $ -0.90 | $5,460.65 | $5,458.88 | 0 |
| 01:19 PM | $5,459.92 | Up $1.28 | $5,460.29 | $5,458.64 | 0 |
| 01:18 PM | $5,458.64 | Down $ -3.96 | $5,462.64 | $5,458.49 | 0 |
| 01:17 PM | $5,462.60 | Down $ -2.08 | $5,464.46 | $5,461.04 | 0 |
| 01:16 PM | $5,464.68 | Down $ -2.60 | $5,467.94 | $5,464.68 | 0 |
| 01:15 PM | $5,467.28 | Down $ -1.70 | $5,469.00 | $5,467.28 | 0 |
| 01:14 PM | $5,468.98 | Up $0.93 | $5,469.03 | $5,468.39 | 0 |
| 01:13 PM | $5,468.05 | Down $ -0.94 | $5,469.31 | $5,467.93 | 0 |
| 01:12 PM | $5,468.99 | Up $1.05 | $5,469.32 | $5,467.02 | 0 |
| 01:11 PM | $5,467.94 | Up $0.88 | $5,467.95 | $5,465.90 | 0 |
| 01:10 PM | $5,467.06 | Up $1.80 | $5,467.37 | $5,465.36 | 0 |
| 01:09 PM | $5,465.26 | Down $ -3.67 | $5,468.93 | $5,465.22 | 0 |
| 01:08 PM | $5,468.93 | Up $0.31 | $5,469.27 | $5,468.60 | 0 |
| 01:07 PM | $5,468.62 | Up $0.75 | $5,468.87 | $5,467.44 | 0 |
| 01:06 PM | $5,467.87 | Down $ -2.46 | $5,470.51 | $5,467.74 | 0 |
| 01:05 PM | $5,470.33 | Up $1.34 | $5,470.74 | $5,469.20 | 0 |
| 01:04 PM | $5,468.99 | Down $ -2.18 | $5,470.59 | $5,467.74 | 0 |
| 01:03 PM | $5,471.17 | Up $2.26 | $5,471.24 | $5,468.53 | 0 |
| 01:02 PM | $5,468.91 | Up $0.48 | $5,469.15 | $5,468.48 | 0 |
| 01:01 PM | $5,468.43 | Up $0.57 | $5,470.20 | $5,467.59 | 0 |
| 01:00 PM | $5,467.86 | Down $ -3.99 | $5,471.84 | $5,466.00 | 0 |
| 12:59 PM | $5,471.85 | Down $ -3.22 | $5,475.07 | $5,471.65 | 0 |
| 12:58 PM | $5,475.07 | Up $0.37 | $5,475.36 | $5,474.14 | 0 |
| 12:57 PM | $5,474.70 | Up $2.61 | $5,475.21 | $5,472.24 | 0 |
| 12:56 PM | $5,472.09 | Up $4.22 | $5,472.98 | $5,467.92 | 0 |
| 12:55 PM | $5,467.87 | Up $0.38 | $5,469.36 | $5,467.63 | 0 |
| 12:54 PM | $5,467.49 | Up $1.44 | $5,467.63 | $5,465.86 | 0 |
| 12:53 PM | $5,466.05 | Up $0.17 | $5,466.50 | $5,465.12 | 0 |
| 12:52 PM | $5,465.88 | Up $0.12 | $5,466.42 | $5,465.23 | 0 |
| 12:51 PM | $5,465.76 | Up $1.61 | $5,466.39 | $5,464.13 | 0 |
| 12:50 PM | $5,464.15 | Down $ -1.13 | $5,466.61 | $5,463.95 | 0 |
| 12:49 PM | $5,465.28 | Down $ -1.05 | $5,466.84 | $5,464.80 | 0 |
| 12:48 PM | $5,466.33 | Up $0.13 | $5,466.35 | $5,464.67 | 0 |
| 12:47 PM | $5,466.20 | Up $1.17 | $5,466.20 | $5,464.99 | 0 |
| 12:46 PM | $5,465.03 | Up $3.17 | $5,465.03 | $5,461.87 | 0 |
| 12:45 PM | $5,461.86 | Down $ -4.36 | $5,466.34 | $5,461.47 | 0 |
| 12:44 PM | $5,466.22 | Down $ -0.06 | $5,466.22 | $5,465.15 | 0 |
| 12:43 PM | $5,466.28 | Down $ -0.65 | $5,467.60 | $5,466.28 | 0 |
| 12:42 PM | $5,466.93 | Up $1.93 | $5,466.93 | $5,464.61 | 0 |
| 12:41 PM | $5,465.00 | Down $ -3.93 | $5,469.07 | $5,464.76 | 0 |
| 12:40 PM | $5,468.93 | Up $0.50 | $5,469.83 | $5,468.25 | 0 |
| 12:39 PM | $5,468.43 | Down $ -1.00 | $5,469.79 | $5,468.21 | 0 |
| 12:38 PM | $5,469.43 | Down $ -0.45 | $5,470.10 | $5,467.64 | 0 |
| 12:37 PM | $5,469.88 | Down $ -0.35 | $5,470.43 | $5,469.46 | 0 |
| 12:36 PM | $5,470.23 | Up $0.94 | $5,470.33 | $5,469.36 | 0 |
| 12:35 PM | $5,469.29 | Up $1.14 | $5,469.34 | $5,466.67 | 0 |
| 12:34 PM | $5,468.15 | Up $2.86 | $5,469.09 | $5,465.27 | 0 |
| 12:33 PM | $5,465.29 | Up $1.20 | $5,465.34 | $5,462.30 | 0 |
| 12:32 PM | $5,464.09 | Up $1.30 | $5,464.21 | $5,461.29 | 0 |
| 12:31 PM | $5,462.79 | Up $0.22 | $5,463.17 | $5,460.90 | 0 |
| 12:30 PM | $5,462.57 | Up $1.45 | $5,463.81 | $5,460.59 | 0 |
| 12:29 PM | $5,461.12 | Down $ -0.82 | $5,462.57 | $5,459.02 | 0 |
| 12:28 PM | $5,461.94 | Up $5.79 | $5,465.68 | $5,455.58 | 0 |
| 12:27 PM | $5,456.15 | Up $0.76 | $5,456.61 | $5,454.83 | 0 |
| 12:26 PM | $5,455.39 | Down $ -1.61 | $5,457.08 | $5,454.46 | 0 |
| 12:25 PM | $5,457.00 | Up $0.68 | $5,457.34 | $5,455.20 | 0 |
| 12:24 PM | $5,456.32 | Down $ -4.34 | $5,460.73 | $5,456.32 | 0 |
| 12:23 PM | $5,460.66 | Up $0.97 | $5,460.86 | $5,459.09 | 0 |
| 12:22 PM | $5,459.69 | Down $ -0.02 | $5,460.13 | $5,457.98 | 0 |
| 12:21 PM | $5,459.71 | Down $ -0.37 | $5,460.62 | $5,459.41 | 0 |
| 12:20 PM | $5,460.08 | Up $2.07 | $5,460.47 | $5,458.00 | 0 |
| 12:19 PM | $5,458.01 | Down $ -0.26 | $5,458.89 | $5,457.47 | 0 |
| 12:18 PM | $5,458.27 | Down $ -0.91 | $5,459.38 | $5,457.85 | 0 |
| 12:17 PM | $5,459.18 | Up $3.78 | $5,459.63 | $5,455.35 | 0 |
| 12:16 PM | $5,455.40 | Up $1.77 | $5,455.47 | $5,453.33 | 0 |
| 12:15 PM | $5,453.63 | Up $2.19 | $5,453.63 | $5,450.73 | 0 |
| 12:14 PM | $5,451.44 | Up $1.06 | $5,451.83 | $5,450.33 | 0 |
| 12:13 PM | $5,450.38 | Up $2.97 | $5,450.72 | $5,447.42 | 0 |
| 12:12 PM | $5,447.41 | Up $3.04 | $5,447.68 | $5,444.25 | 0 |
| 12:11 PM | $5,444.37 | Up $1.09 | $5,444.47 | $5,442.70 | 0 |
| 12:10 PM | $5,443.28 | Up $1.06 | $5,443.77 | $5,441.89 | 0 |
| 12:09 PM | $5,442.22 | Up $0.88 | $5,442.83 | $5,440.76 | 0 |
| 12:08 PM | $5,441.34 | Down $ -0.95 | $5,443.56 | $5,441.31 | 0 |
| 12:07 PM | $5,442.29 | Down $ -2.18 | $5,444.77 | $5,442.06 | 0 |
| 12:06 PM | $5,444.47 | Up $0.07 | $5,445.84 | $5,444.15 | 0 |
| 12:05 PM | $5,444.40 | Down $ -2.88 | $5,447.37 | $5,444.40 | 0 |
| 12:04 PM | $5,447.28 | Up $1.28 | $5,448.55 | $5,445.94 | 0 |
| 12:03 PM | $5,446.00 | Down $ -0.20 | $5,446.21 | $5,444.95 | 0 |
| 12:02 PM | $5,446.20 | Up $1.44 | $5,446.24 | $5,442.20 | 0 |
| 12:01 PM | $5,444.76 | Down $ -1.17 | $5,447.60 | $5,444.47 | 0 |
| 12:00 PM | $5,445.93 | Up $1.40 | $5,446.67 | $5,445.01 | 0 |
| 11:59 AM | $5,444.53 | Down $ -2.83 | $5,447.32 | $5,442.97 | 0 |
| 11:58 AM | $5,447.36 | Down $ -1.36 | $5,448.92 | $5,446.76 | 0 |
| 11:57 AM | $5,448.72 | Up $0.20 | $5,449.78 | $5,445.36 | 0 |
| 11:56 AM | $5,448.52 | Down $ -7.01 | $5,455.57 | $5,448.52 | 0 |
| 11:55 AM | $5,455.53 | Up $1.31 | $5,455.53 | $5,453.74 | 0 |
| 11:54 AM | $5,454.22 | Up $0.53 | $5,455.18 | $5,453.60 | 0 |
| 11:53 AM | $5,453.69 | Up $4.91 | $5,453.69 | $5,448.69 | 0 |
| 11:52 AM | $5,448.78 | Up $4.13 | $5,448.80 | $5,444.63 | 0 |
| 11:51 AM | $5,444.65 | Up $1.14 | $5,445.23 | $5,443.53 | 0 |
| 11:50 AM | $5,443.51 | Down $ -2.82 | $5,446.47 | $5,443.26 | 0 |
| 11:49 AM | $5,446.33 | Up $2.20 | $5,446.56 | $5,444.75 | 0 |
| 11:48 AM | $5,444.13 | Down $ -0.17 | $5,446.55 | $5,441.64 | 0 |
| 11:47 AM | $5,444.30 | Up $0.20 | $5,444.43 | $5,443.07 | 0 |
| 11:46 AM | $5,444.10 | Up $0.86 | $5,444.24 | $5,441.50 | 0 |
| 11:45 AM | $5,443.24 | Up $0.85 | $5,443.56 | $5,440.72 | 0 |
| 11:44 AM | $5,442.39 | Down $ -1.32 | $5,444.32 | $5,442.20 | 0 |
| 11:43 AM | $5,443.71 | Down $ -1.32 | $5,445.39 | $5,443.29 | 0 |
| 11:42 AM | $5,445.03 | Down $ -2.06 | $5,447.94 | $5,444.26 | 0 |
| 11:41 AM | $5,447.09 | Up $1.16 | $5,447.09 | $5,445.06 | 0 |
| 11:40 AM | $5,445.93 | Up $0.04 | $5,449.13 | $5,444.95 | 0 |
| 11:39 AM | $5,445.89 | Down $ -1.54 | $5,447.99 | $5,445.22 | 0 |
| 11:38 AM | $5,447.43 | Up $3.07 | $5,447.76 | $5,444.34 | 0 |
| 11:37 AM | $5,444.36 | Down $ -1.43 | $5,445.88 | $5,444.35 | 0 |
| 11:36 AM | $5,445.79 | Up $0.36 | $5,445.96 | $5,445.24 | 0 |
| 11:35 AM | $5,445.43 | Down $ -1.00 | $5,446.33 | $5,443.76 | 0 |
| 11:34 AM | $5,446.43 | Up $3.25 | $5,446.44 | $5,443.23 | 0 |
| 11:33 AM | $5,443.18 | Up $2.96 | $5,443.18 | $5,440.20 | 0 |
| 11:32 AM | $5,440.22 | Up $0.24 | $5,440.22 | $5,437.55 | 0 |
| 11:31 AM | $5,439.98 | Up $1.22 | $5,440.21 | $5,438.04 | 0 |
| 11:30 AM | $5,438.76 | Down $ -2.88 | $5,442.94 | $5,437.38 | 0 |
| 11:29 AM | $5,441.64 | Down $ -1.93 | $5,445.30 | $5,441.59 | 0 |
| 11:28 AM | $5,443.57 | Down $ -0.10 | $5,443.66 | $5,439.38 | 0 |
| 11:27 AM | $5,443.67 | Down $ -3.22 | $5,448.50 | $5,443.67 | 0 |
| 11:26 AM | $5,446.89 | Up $2.13 | $5,446.91 | $5,444.64 | 0 |
| 11:25 AM | $5,444.76 | Down $ -1.28 | $5,446.37 | $5,444.10 | 0 |
| 11:24 AM | $5,446.04 | Up $0.97 | $5,446.55 | $5,444.73 | 0 |
| 11:23 AM | $5,445.07 | Down $ -3.86 | $5,449.07 | $5,444.45 | 0 |
| 11:22 AM | $5,448.93 | Down $ -1.88 | $5,451.41 | $5,448.93 | 0 |
| 11:21 AM | $5,450.81 | Up $1.22 | $5,451.53 | $5,448.90 | 0 |
| 11:20 AM | $5,449.59 | Up $0.81 | $5,450.57 | $5,448.48 | 0 |
| 11:19 AM | $5,448.78 | Down $ -3.58 | $5,452.21 | $5,448.66 | 0 |
| 11:18 AM | $5,452.36 | Down $ -1.43 | $5,454.48 | $5,452.05 | 0 |
| 11:17 AM | $5,453.79 | Up $0.22 | $5,454.38 | $5,453.43 | 0 |
| 11:16 AM | $5,453.57 | Down $ -1.65 | $5,455.10 | $5,453.57 | 0 |
| 11:15 AM | $5,455.22 | Up $2.11 | $5,455.41 | $5,452.69 | 0 |
| 11:14 AM | $5,453.11 | Down $ -2.03 | $5,455.97 | $5,453.05 | 0 |
| 11:13 AM | $5,455.14 | Up $2.21 | $5,455.53 | $5,452.96 | 0 |
| 11:12 AM | $5,452.93 | Down $ -0.50 | $5,454.24 | $5,452.13 | 0 |
| 11:11 AM | $5,453.43 | Up $6.34 | $5,453.47 | $5,446.76 | 0 |
| 11:10 AM | $5,447.09 | Up $0.96 | $5,447.69 | $5,446.24 | 0 |
| 11:09 AM | $5,446.13 | Up $0.28 | $5,447.16 | $5,445.83 | 0 |
| 11:08 AM | $5,445.85 | Down $ -0.01 | $5,447.06 | $5,445.40 | 0 |
| 11:07 AM | $5,445.86 | Down $ -0.52 | $5,446.99 | $5,444.91 | 0 |
| 11:06 AM | $5,446.38 | Down $ -0.64 | $5,448.01 | $5,445.73 | 0 |
| 11:05 AM | $5,447.02 | Up $1.67 | $5,447.12 | $5,444.40 | 0 |
| 11:04 AM | $5,445.35 | Up $7.03 | $5,445.35 | $5,438.16 | 0 |
| 11:03 AM | $5,438.32 | Down $ -1.34 | $5,439.99 | $5,438.18 | 0 |
| 11:02 AM | $5,439.66 | Down $ -1.49 | $5,441.29 | $5,439.21 | 0 |
| 11:01 AM | $5,441.15 | Down $ -1.44 | $5,443.44 | $5,441.15 | 0 |
| 11:00 AM | $5,442.59 | Up $0.32 | $5,443.26 | $5,441.20 | 0 |
| 10:59 AM | $5,442.27 | Up $0.31 | $5,442.51 | $5,440.92 | 0 |
| 10:58 AM | $5,441.96 | Down $ -0.88 | $5,443.29 | $5,440.04 | 0 |
| 10:57 AM | $5,442.84 | Down $ -0.88 | $5,443.96 | $5,442.48 | 0 |
| 10:56 AM | $5,443.72 | Up $1.57 | $5,443.85 | $5,442.04 | 0 |
| 10:55 AM | $5,442.15 | Up $2.34 | $5,442.17 | $5,439.96 | 0 |
| 10:54 AM | $5,439.81 | Up $3.56 | $5,440.44 | $5,436.03 | 0 |
| 10:53 AM | $5,436.25 | Up $2.99 | $5,436.28 | $5,432.75 | 0 |
| 10:52 AM | $5,433.26 | Down $ -4.11 | $5,437.31 | $5,433.09 | 0 |
| 10:51 AM | $5,437.37 | Up $1.90 | $5,438.06 | $5,435.43 | 0 |
| 10:50 AM | $5,435.47 | Down $ -0.83 | $5,437.40 | $5,434.39 | 0 |
| 10:49 AM | $5,436.30 | Up $5.83 | $5,436.30 | $5,430.53 | 0 |
| 10:48 AM | $5,430.47 | Down $ -0.86 | $5,431.28 | $5,429.09 | 0 |
| 10:47 AM | $5,431.33 | Down $ -5.19 | $5,436.61 | $5,431.06 | 0 |
| 10:46 AM | $5,436.52 | Up $0.60 | $5,437.58 | $5,435.38 | 0 |
| 10:45 AM | $5,435.92 | Down $ -1.52 | $5,438.83 | $5,435.91 | 0 |
| 10:44 AM | $5,437.44 | Down $ -2.23 | $5,440.58 | $5,436.07 | 0 |
| 10:43 AM | $5,439.67 | Down $ -4.86 | $5,444.52 | $5,435.92 | 0 |
| 10:42 AM | $5,444.53 | Down $ -1.73 | $5,446.22 | $5,443.86 | 0 |
| 10:41 AM | $5,446.26 | Down $ -1.01 | $5,447.45 | $5,446.24 | 0 |
| 10:40 AM | $5,447.27 | Up $1.26 | $5,448.11 | $5,445.83 | 0 |
| 10:39 AM | $5,446.01 | Down $ -0.64 | $5,446.33 | $5,444.34 | 0 |
| 10:38 AM | $5,446.65 | Down $ -1.72 | $5,450.29 | $5,446.59 | 0 |
| 10:37 AM | $5,448.37 | Up $0.95 | $5,448.59 | $5,446.64 | 0 |
| 10:36 AM | $5,447.42 | Up $2.58 | $5,448.43 | $5,444.00 | 0 |
| 10:35 AM | $5,444.84 | Down $ -0.15 | $5,445.61 | $5,442.96 | 0 |
| 10:34 AM | $5,444.99 | Up $2.26 | $5,445.05 | $5,442.55 | 0 |
| 10:33 AM | $5,442.73 | Up $0.58 | $5,443.50 | $5,441.85 | 0 |
| 10:32 AM | $5,442.15 | Up $3.94 | $5,442.34 | $5,437.86 | 0 |
| 10:31 AM | $5,438.21 | Down $ -1.13 | $5,439.90 | $5,438.13 | 0 |
| 10:30 AM | $5,439.34 | Down $ -0.57 | $5,440.66 | $5,438.21 | 0 |
| 10:29 AM | $5,439.91 | Up $1.06 | $5,439.99 | $5,437.87 | 0 |
| 10:28 AM | $5,438.85 | Up $0.55 | $5,438.98 | $5,437.01 | 0 |
| 10:27 AM | $5,438.30 | Up $5.14 | $5,438.30 | $5,433.06 | 0 |
| 10:26 AM | $5,433.16 | Up $1.02 | $5,433.22 | $5,430.00 | 0 |
| 10:25 AM | $5,432.14 | Down $ -0.11 | $5,433.12 | $5,430.81 | 0 |
| 10:24 AM | $5,432.25 | Up $0.44 | $5,432.67 | $5,431.29 | 0 |
| 10:23 AM | $5,431.81 | Up $1.50 | $5,432.58 | $5,429.41 | 0 |
| 10:22 AM | $5,430.31 | Up $3.73 | $5,430.74 | $5,426.58 | 0 |
| 10:21 AM | $5,426.58 | Down $ -0.29 | $5,427.20 | $5,425.22 | 0 |
| 10:20 AM | $5,426.87 | Up $3.39 | $5,427.08 | $5,423.56 | 0 |
| 10:19 AM | $5,423.48 | Up $4.75 | $5,423.97 | $5,418.58 | 0 |
| 10:18 AM | $5,418.73 | Up $2.86 | $5,418.76 | $5,415.21 | 0 |
| 10:17 AM | $5,415.87 | Up $0.25 | $5,416.64 | $5,413.83 | 0 |
| 10:16 AM | $5,415.62 | Down $ -0.98 | $5,418.78 | $5,415.05 | 0 |
| 10:15 AM | $5,416.60 | Down $ -1.59 | $5,418.77 | $5,416.39 | 0 |
| 10:14 AM | $5,418.19 | Up $1.20 | $5,419.63 | $5,416.98 | 0 |
| 10:13 AM | $5,416.99 | Up $4.16 | $5,417.16 | $5,412.82 | 0 |
| 10:12 AM | $5,412.83 | Down $ -1.54 | $5,417.44 | $5,412.83 | 0 |
| 10:11 AM | $5,414.37 | Up $0.40 | $5,415.96 | $5,413.47 | 0 |
| 10:10 AM | $5,413.97 | Down $ -7.13 | $5,420.68 | $5,413.66 | 0 |
| 10:09 AM | $5,421.10 | Up $1.25 | $5,421.86 | $5,419.92 | 0 |
| 10:08 AM | $5,419.85 | Up $2.27 | $5,420.88 | $5,416.92 | 0 |
| 10:07 AM | $5,417.58 | Up $0.82 | $5,417.88 | $5,415.75 | 0 |
| 10:06 AM | $5,416.76 | Up $0.68 | $5,417.54 | $5,416.28 | 0 |
| 10:05 AM | $5,416.08 | Up $1.22 | $5,417.42 | $5,414.72 | 0 |
| 10:04 AM | $5,414.86 | Up $3.37 | $5,414.86 | $5,410.85 | 0 |
| 10:03 AM | $5,411.49 | Up $0.34 | $5,412.41 | $5,408.76 | 0 |
| 10:02 AM | $5,411.15 | Down $ -4.04 | $5,415.45 | $5,411.15 | 0 |
| 10:01 AM | $5,415.19 | Down $ -0.49 | $5,417.69 | $5,414.19 | 0 |
| 10:00 AM | $5,415.68 | Up $2.55 | $5,416.13 | $5,412.41 | 0 |
| 09:59 AM | $5,413.13 | Up $0.54 | $5,414.31 | $5,412.49 | 0 |
| 09:58 AM | $5,412.59 | Up $2.43 | $5,413.16 | $5,410.12 | 0 |
| 09:57 AM | $5,410.16 | Up $2.61 | $5,410.98 | $5,408.12 | 0 |
| 09:56 AM | $5,407.55 | Up $4.13 | $5,407.58 | $5,401.99 | 0 |
| 09:55 AM | $5,403.42 | Down $ -1.76 | $5,405.28 | $5,401.91 | 0 |
| 09:54 AM | $5,405.18 | Down $ -0.18 | $5,405.92 | $5,404.88 | 0 |
| 09:53 AM | $5,405.36 | Up $1.58 | $5,405.96 | $5,403.68 | 0 |
| 09:52 AM | $5,403.78 | Up $0.74 | $5,404.13 | $5,402.91 | 0 |
| 09:51 AM | $5,403.04 | Up $2.39 | $5,403.04 | $5,399.97 | 0 |
| 09:50 AM | $5,400.65 | Down $ -0.18 | $5,402.06 | $5,398.87 | 0 |
| 09:49 AM | $5,400.83 | Up $3.66 | $5,401.58 | $5,396.90 | 0 |
| 09:48 AM | $5,397.17 | Down $ -3.78 | $5,401.78 | $5,396.16 | 0 |
| 09:47 AM | $5,400.95 | Up $0.02 | $5,403.57 | $5,400.62 | 0 |
| 09:46 AM | $5,400.93 | Up $4.54 | $5,402.46 | $5,396.49 | 0 |
| 09:45 AM | $5,396.39 | Up $1.03 | $5,397.40 | $5,395.65 | 0 |
| 09:44 AM | $5,395.36 | Down $ -0.43 | $5,395.81 | $5,392.83 | 0 |
| 09:43 AM | $5,395.79 | Up $4.45 | $5,396.26 | $5,391.66 | 0 |
| 09:42 AM | $5,391.34 | Up $1.38 | $5,392.24 | $5,389.69 | 0 |
| 09:41 AM | $5,389.96 | Up $1.21 | $5,390.77 | $5,387.08 | 0 |
| 09:40 AM | $5,388.75 | Up $4.72 | $5,389.06 | $5,384.18 | 0 |
| 09:39 AM | $5,384.03 | Up $4.70 | $5,384.20 | $5,378.72 | 0 |
| 09:38 AM | $5,379.33 | Down $ -1.80 | $5,382.93 | $5,376.30 | 0 |
| 09:37 AM | $5,381.13 | Up $1.43 | $5,381.94 | $5,380.40 | 0 |
| 09:36 AM | $5,379.70 | Up $5.91 | $5,380.10 | $5,371.96 | 0 |
| 09:35 AM | $5,373.79 | Down $ -5.86 | $5,379.64 | $5,373.51 | 0 |
| 09:34 AM | $5,379.65 | Up $2.13 | $5,379.92 | $5,375.69 | 0 |
| 09:33 AM | $5,377.52 | Down $ -0.65 | $5,380.80 | $5,376.42 | 0 |
| 09:32 AM | $5,378.17 | Down $ -5.77 | $5,383.80 | $5,377.96 | 0 |
| 09:31 AM | $5,383.94 | Up $5.78 | $5,383.94 | $5,378.80 | 0 |
| 09:30 AM | $5,378.16 | Up $2.30 | $5,383.00 | $5,376.39 | 0 |
| Previous close | $5,375.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $5,484.77 | $5,471.84 | $5,489.20 | $5,458.49 | 0 |
| 23/04/2025 | $5,375.86 | $5,399.10 | $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 | $5,164.38 | $5,101.63 | 0 |
| 17/04/2025 | $5,282.70 | $5,316.50 | $5,328.31 | $5,274.28 | 0 |
| 16/04/2025 | $5,275.70 | $5,325.52 | $5,334.19 | $5,220.79 | 0 |
| 15/04/2025 | $5,396.63 | $5,408.01 | $5,416.18 | $5,386.47 | 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 | $4,975.94 | $5,120.57 | $4,975.89 | 0 |
| 04/04/2025 | $5,074.08 | $5,139.08 | $5,174.93 | $5,069.90 | 0 |
| 03/04/2025 | $5,396.52 | $5,454.84 | $5,463.69 | $5,390.83 | 0 |
| 02/04/2025 | $5,670.97 | $5,678.29 | $5,695.31 | $5,632.14 | 0 |
| 01/04/2025 | $5,633.07 | $5,628.92 | $5,636.72 | $5,583.22 | 0 |
| 31/03/2025 | $5,611.85 | $5,554.16 | $5,627.56 | $5,549.10 | 0 |
| 28/03/2025 | $5,580.94 | $5,586.71 | $5,591.25 | $5,572.56 | 0 |
| 27/03/2025 | $5,693.31 | $5,689.22 | $5,722.31 | $5,686.99 | 0 |
| 26/03/2025 | $5,712.20 | $5,716.43 | $5,724.16 | $5,694.41 | 0 |
| 25/03/2025 | $5,776.65 | $5,772.03 | $5,778.42 | $5,760.42 | 0 |
| 24/03/2025 | $5,767.57 | $5,754.18 | $5,775.14 | $5,743.69 | 0 |
| 21/03/2025 | $5,667.56 | $5,658.78 | $5,670.84 | $5,637.59 | 0 |
| 20/03/2025 | $5,662.89 | $5,664.34 | $5,677.39 | $5,643.84 | 0 |
| 19/03/2025 | $5,675.29 | $5,655.69 | $5,715.22 | $5,634.09 | 0 |
| 18/03/2025 | $5,614.66 | $5,614.76 | $5,627.69 | $5,601.15 | 0 |
| 17/03/2025 | $5,675.12 | $5,651.98 | $5,703.52 | $5,646.64 | 0 |
| 14/03/2025 | $5,638.94 | $5,626.99 | $5,645.27 | $5,609.68 | 0 |
| 13/03/2025 | $5,521.52 | $5,532.72 | $5,553.10 | $5,504.65 | 0 |
Graphs are not available, please refer to the detailed table