S&P 500 Index
3,145.91 Up 0.00 (0.00 %)
Delayed : 2019/12/06 17:07:56
- Previous close $3,145.91
- Opening $3,134.62
- Price Bid $3,113.42
- Price Ask $3,113.42
- Size Bid N/A
- Size Ask N/A
- Today High $3,150.60
- Today Low $3,134.62
- 52 Weeks High $3,154.26
- 52 Weeks Low $2,346.58
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3,145.88 | Up $0.36 | $3,145.88 | $3,145.82 | 0 |
| 03:59 PM | $3,145.52 | Down $ -0.55 | $3,146.48 | $3,145.52 | 0 |
| 03:58 PM | $3,146.07 | Up $1.04 | $3,146.07 | $3,144.97 | 0 |
| 03:57 PM | $3,145.03 | Up $0.66 | $3,145.05 | $3,144.38 | 0 |
| 03:56 PM | $3,144.37 | Down $ -1.12 | $3,145.49 | $3,144.36 | 0 |
| 03:55 PM | $3,145.49 | Up $0.32 | $3,145.62 | $3,144.58 | 0 |
| 03:54 PM | $3,145.17 | Up $0.23 | $3,145.70 | $3,144.70 | 0 |
| 03:53 PM | $3,144.94 | Up $0.19 | $3,145.04 | $3,144.60 | 0 |
| 03:52 PM | $3,144.75 | Down $ -1.26 | $3,146.02 | $3,144.75 | 0 |
| 03:51 PM | $3,146.01 | Down $ -0.44 | $3,146.54 | $3,146.01 | 0 |
| 03:50 PM | $3,146.45 | Down $ -0.31 | $3,147.17 | $3,146.45 | 0 |
| 03:49 PM | $3,146.76 | Down $ -0.98 | $3,147.73 | $3,146.71 | 0 |
| 03:48 PM | $3,147.74 | Down $ -0.84 | $3,148.62 | $3,147.73 | 0 |
| 03:47 PM | $3,148.58 | Down $ -0.33 | $3,148.89 | $3,148.52 | 0 |
| 03:46 PM | $3,148.91 | Up $0.09 | $3,148.99 | $3,148.72 | 0 |
| 03:45 PM | $3,148.82 | Down $ -0.49 | $3,149.43 | $3,148.82 | 0 |
| 03:44 PM | $3,149.31 | Up $0.00 | $3,149.52 | $3,149.26 | 0 |
| 03:43 PM | $3,149.31 | Up $0.07 | $3,149.33 | $3,149.10 | 0 |
| 03:42 PM | $3,149.24 | Down $ -0.39 | $3,149.60 | $3,149.07 | 0 |
| 03:41 PM | $3,149.63 | Up $0.30 | $3,149.91 | $3,149.28 | 0 |
| 03:40 PM | $3,149.33 | Up $0.60 | $3,149.34 | $3,148.61 | 0 |
| 03:39 PM | $3,148.73 | Up $0.78 | $3,148.80 | $3,147.93 | 0 |
| 03:38 PM | $3,147.95 | Up $0.28 | $3,148.18 | $3,147.66 | 0 |
| 03:37 PM | $3,147.67 | Down $ -0.06 | $3,147.73 | $3,147.60 | 0 |
| 03:36 PM | $3,147.73 | Down $ -0.25 | $3,147.98 | $3,147.73 | 0 |
| 03:35 PM | $3,147.98 | Down $ -0.27 | $3,148.25 | $3,147.95 | 0 |
| 03:34 PM | $3,148.25 | Up $0.11 | $3,148.31 | $3,148.15 | 0 |
| 03:33 PM | $3,148.14 | Up $0.22 | $3,148.35 | $3,147.82 | 0 |
| 03:32 PM | $3,147.92 | Up $0.22 | $3,147.98 | $3,147.46 | 0 |
| 03:31 PM | $3,147.70 | Up $0.55 | $3,147.70 | $3,147.09 | 0 |
| 03:30 PM | $3,147.15 | Up $0.01 | $3,147.15 | $3,146.71 | 0 |
| 03:29 PM | $3,147.14 | Up $0.00 | $3,147.27 | $3,147.13 | 0 |
| 03:28 PM | $3,147.14 | Up $0.01 | $3,147.15 | $3,147.03 | 0 |
| 03:27 PM | $3,147.13 | Down $ -0.24 | $3,147.44 | $3,147.13 | 0 |
| 03:26 PM | $3,147.37 | Up $0.39 | $3,147.37 | $3,146.92 | 0 |
| 03:25 PM | $3,146.98 | Up $0.18 | $3,147.15 | $3,146.86 | 0 |
| 03:24 PM | $3,146.80 | Up $0.03 | $3,146.96 | $3,146.63 | 0 |
| 03:23 PM | $3,146.77 | Up $0.11 | $3,146.79 | $3,146.65 | 0 |
| 03:22 PM | $3,146.66 | Up $0.79 | $3,146.68 | $3,145.83 | 0 |
| 03:21 PM | $3,145.87 | Down $ -0.20 | $3,146.08 | $3,145.87 | 0 |
| 03:20 PM | $3,146.07 | Up $0.00 | $3,146.09 | $3,145.97 | 0 |
| 03:19 PM | $3,146.07 | Up $0.07 | $3,146.12 | $3,145.91 | 0 |
| 03:18 PM | $3,146.00 | Up $0.09 | $3,146.03 | $3,145.88 | 0 |
| 03:17 PM | $3,145.91 | Down $ -0.27 | $3,146.21 | $3,145.81 | 0 |
| 03:16 PM | $3,146.18 | Down $ -0.19 | $3,146.36 | $3,146.13 | 0 |
| 03:15 PM | $3,146.37 | Up $0.00 | $3,146.50 | $3,146.15 | 0 |
| 03:14 PM | $3,146.37 | Up $0.25 | $3,146.40 | $3,146.24 | 0 |
| 03:13 PM | $3,146.12 | Down $ -0.81 | $3,146.93 | $3,146.06 | 0 |
| 03:12 PM | $3,146.93 | Up $0.07 | $3,147.04 | $3,146.87 | 0 |
| 03:11 PM | $3,146.86 | Down $ -0.08 | $3,146.93 | $3,146.74 | 0 |
| 03:10 PM | $3,146.94 | Down $ -0.02 | $3,147.23 | $3,146.83 | 0 |
| 03:09 PM | $3,146.96 | Down $ -0.18 | $3,147.13 | $3,146.91 | 0 |
| 03:08 PM | $3,147.14 | Up $0.26 | $3,147.15 | $3,146.76 | 0 |
| 03:07 PM | $3,146.88 | Up $0.29 | $3,146.88 | $3,146.62 | 0 |
| 03:06 PM | $3,146.59 | Down $ -0.20 | $3,146.79 | $3,146.37 | 0 |
| 03:05 PM | $3,146.79 | Down $ -0.42 | $3,147.25 | $3,146.79 | 0 |
| 03:04 PM | $3,147.21 | Up $0.23 | $3,147.21 | $3,146.83 | 0 |
| 03:03 PM | $3,146.98 | Up $0.03 | $3,146.98 | $3,146.79 | 0 |
| 03:02 PM | $3,146.95 | Up $0.18 | $3,146.96 | $3,146.66 | 0 |
| 03:01 PM | $3,146.77 | Down $ -0.20 | $3,146.96 | $3,146.75 | 0 |
| 03:00 PM | $3,146.97 | Down $ -0.06 | $3,147.15 | $3,146.95 | 0 |
| 02:59 PM | $3,147.03 | Down $ -0.12 | $3,147.30 | $3,147.00 | 0 |
| 02:58 PM | $3,147.15 | Down $ -0.03 | $3,147.19 | $3,147.12 | 0 |
| 02:57 PM | $3,147.18 | Up $0.26 | $3,147.19 | $3,146.88 | 0 |
| 02:56 PM | $3,146.92 | Down $ -0.05 | $3,147.02 | $3,146.85 | 0 |
| 02:55 PM | $3,146.97 | Down $ -0.16 | $3,147.10 | $3,146.74 | 0 |
| 02:54 PM | $3,147.13 | Up $0.16 | $3,147.22 | $3,146.99 | 0 |
| 02:53 PM | $3,146.97 | Down $ -0.22 | $3,147.18 | $3,146.80 | 0 |
| 02:52 PM | $3,147.19 | Up $0.06 | $3,147.23 | $3,147.03 | 0 |
| 02:51 PM | $3,147.13 | Up $0.04 | $3,147.21 | $3,147.08 | 0 |
| 02:50 PM | $3,147.09 | Down $ -0.24 | $3,147.41 | $3,147.08 | 0 |
| 02:49 PM | $3,147.33 | Down $ -0.44 | $3,147.75 | $3,147.23 | 0 |
| 02:48 PM | $3,147.77 | Down $ -0.11 | $3,147.91 | $3,147.73 | 0 |
| 02:47 PM | $3,147.88 | Down $ -0.16 | $3,148.12 | $3,147.78 | 0 |
| 02:46 PM | $3,148.04 | Up $0.08 | $3,148.06 | $3,147.91 | 0 |
| 02:45 PM | $3,147.96 | Up $0.01 | $3,148.01 | $3,147.77 | 0 |
| 02:44 PM | $3,147.95 | Down $ -0.13 | $3,148.11 | $3,147.95 | 0 |
| 02:43 PM | $3,148.08 | Up $0.11 | $3,148.13 | $3,147.86 | 0 |
| 02:42 PM | $3,147.97 | Down $ -0.18 | $3,148.15 | $3,147.97 | 0 |
| 02:41 PM | $3,148.15 | Down $ -0.26 | $3,148.40 | $3,148.13 | 0 |
| 02:40 PM | $3,148.41 | Up $0.11 | $3,148.41 | $3,148.19 | 0 |
| 02:39 PM | $3,148.30 | Up $0.20 | $3,148.36 | $3,148.09 | 0 |
| 02:38 PM | $3,148.10 | Up $0.38 | $3,148.10 | $3,147.70 | 0 |
| 02:37 PM | $3,147.72 | Up $0.45 | $3,147.73 | $3,147.22 | 0 |
| 02:36 PM | $3,147.27 | Down $ -0.26 | $3,147.51 | $3,147.27 | 0 |
| 02:35 PM | $3,147.53 | Down $ -0.17 | $3,147.73 | $3,147.53 | 0 |
| 02:34 PM | $3,147.70 | Up $0.03 | $3,147.76 | $3,147.64 | 0 |
| 02:33 PM | $3,147.67 | Down $ -0.20 | $3,147.89 | $3,147.45 | 0 |
| 02:32 PM | $3,147.87 | Down $ -0.05 | $3,147.94 | $3,147.84 | 0 |
| 02:31 PM | $3,147.92 | Down $ -0.37 | $3,148.27 | $3,147.92 | 0 |
| 02:30 PM | $3,148.29 | Down $ -0.28 | $3,148.61 | $3,148.28 | 0 |
| 02:29 PM | $3,148.57 | Up $0.07 | $3,148.73 | $3,148.50 | 0 |
| 02:28 PM | $3,148.50 | Up $0.23 | $3,148.56 | $3,148.26 | 0 |
| 02:27 PM | $3,148.27 | Up $0.09 | $3,148.28 | $3,148.15 | 0 |
| 02:26 PM | $3,148.18 | Up $0.10 | $3,148.21 | $3,148.04 | 0 |
| 02:25 PM | $3,148.08 | Up $0.16 | $3,148.09 | $3,147.84 | 0 |
| 02:24 PM | $3,147.92 | Up $0.38 | $3,147.92 | $3,147.49 | 0 |
| 02:23 PM | $3,147.54 | Down $ -0.18 | $3,147.77 | $3,147.54 | 0 |
| 02:22 PM | $3,147.72 | Up $0.32 | $3,147.72 | $3,147.40 | 0 |
| 02:21 PM | $3,147.40 | Up $0.51 | $3,147.40 | $3,146.89 | 0 |
| 02:20 PM | $3,146.89 | Up $0.12 | $3,146.91 | $3,146.72 | 0 |
| 02:19 PM | $3,146.77 | Up $0.02 | $3,146.95 | $3,146.75 | 0 |
| 02:18 PM | $3,146.75 | Down $ -0.17 | $3,146.92 | $3,146.72 | 0 |
| 02:17 PM | $3,146.92 | Down $ -0.18 | $3,147.11 | $3,146.92 | 0 |
| 02:16 PM | $3,147.10 | Down $ -0.20 | $3,147.30 | $3,147.05 | 0 |
| 02:15 PM | $3,147.30 | Down $ -0.37 | $3,147.74 | $3,147.29 | 0 |
| 02:14 PM | $3,147.67 | Up $0.27 | $3,147.67 | $3,147.31 | 0 |
| 02:13 PM | $3,147.40 | Up $0.00 | $3,147.46 | $3,147.33 | 0 |
| 02:12 PM | $3,147.40 | Down $ -0.35 | $3,147.73 | $3,147.40 | 0 |
| 02:11 PM | $3,147.75 | Down $ -0.50 | $3,148.25 | $3,147.75 | 0 |
| 02:10 PM | $3,148.25 | Down $ -0.13 | $3,148.39 | $3,148.25 | 0 |
| 02:09 PM | $3,148.38 | Up $0.00 | $3,148.40 | $3,148.26 | 0 |
| 02:08 PM | $3,148.38 | Up $0.01 | $3,148.45 | $3,148.23 | 0 |
| 02:07 PM | $3,148.37 | Down $ -0.15 | $3,148.52 | $3,148.32 | 0 |
| 02:06 PM | $3,148.52 | Down $ -0.38 | $3,148.90 | $3,148.48 | 0 |
| 02:05 PM | $3,148.90 | Up $0.00 | $3,148.93 | $3,148.80 | 0 |
| 02:04 PM | $3,148.90 | Up $0.12 | $3,148.90 | $3,148.75 | 0 |
| 02:03 PM | $3,148.78 | Up $0.21 | $3,148.81 | $3,148.43 | 0 |
| 02:02 PM | $3,148.57 | Up $0.05 | $3,148.66 | $3,148.52 | 0 |
| 02:01 PM | $3,148.52 | Up $0.28 | $3,148.57 | $3,148.25 | 0 |
| 02:00 PM | $3,148.24 | Down $ -0.05 | $3,148.41 | $3,148.21 | 0 |
| 01:59 PM | $3,148.29 | Down $ -0.21 | $3,148.50 | $3,148.27 | 0 |
| 01:58 PM | $3,148.50 | Down $ -0.18 | $3,148.69 | $3,148.50 | 0 |
| 01:57 PM | $3,148.68 | Up $0.04 | $3,148.84 | $3,148.64 | 0 |
| 01:56 PM | $3,148.64 | Up $0.01 | $3,148.71 | $3,148.56 | 0 |
| 01:55 PM | $3,148.63 | Down $ -0.12 | $3,148.89 | $3,148.63 | 0 |
| 01:54 PM | $3,148.75 | Up $0.14 | $3,148.81 | $3,148.62 | 0 |
| 01:53 PM | $3,148.61 | Up $0.09 | $3,148.71 | $3,148.40 | 0 |
| 01:52 PM | $3,148.52 | Down $ -0.13 | $3,148.71 | $3,148.49 | 0 |
| 01:51 PM | $3,148.65 | Up $0.04 | $3,148.89 | $3,148.59 | 0 |
| 01:50 PM | $3,148.61 | Down $ -0.36 | $3,148.97 | $3,148.52 | 0 |
| 01:49 PM | $3,148.97 | Down $ -0.07 | $3,149.06 | $3,148.89 | 0 |
| 01:48 PM | $3,149.04 | Down $ -0.09 | $3,149.17 | $3,149.03 | 0 |
| 01:47 PM | $3,149.13 | Down $ -0.07 | $3,149.22 | $3,149.07 | 0 |
| 01:46 PM | $3,149.20 | Down $ -0.19 | $3,149.43 | $3,149.20 | 0 |
| 01:45 PM | $3,149.39 | Down $ -0.26 | $3,149.69 | $3,149.39 | 0 |
| 01:44 PM | $3,149.65 | Up $0.02 | $3,149.65 | $3,149.51 | 0 |
| 01:43 PM | $3,149.63 | Down $ -0.27 | $3,149.89 | $3,149.63 | 0 |
| 01:42 PM | $3,149.90 | Up $0.20 | $3,149.95 | $3,149.68 | 0 |
| 01:41 PM | $3,149.70 | Down $ -0.19 | $3,149.84 | $3,149.61 | 0 |
| 01:40 PM | $3,149.89 | Down $ -0.05 | $3,149.97 | $3,149.86 | 0 |
| 01:39 PM | $3,149.94 | Up $0.17 | $3,149.96 | $3,149.73 | 0 |
| 01:38 PM | $3,149.77 | Up $0.30 | $3,149.78 | $3,149.42 | 0 |
| 01:37 PM | $3,149.47 | Up $0.25 | $3,149.51 | $3,149.16 | 0 |
| 01:36 PM | $3,149.22 | Down $ -0.11 | $3,149.33 | $3,149.10 | 0 |
| 01:35 PM | $3,149.33 | Up $0.05 | $3,149.43 | $3,149.23 | 0 |
| 01:34 PM | $3,149.28 | Down $ -0.20 | $3,149.50 | $3,149.28 | 0 |
| 01:33 PM | $3,149.48 | Down $ -0.15 | $3,149.71 | $3,149.48 | 0 |
| 01:32 PM | $3,149.63 | Up $0.17 | $3,149.67 | $3,149.47 | 0 |
| 01:31 PM | $3,149.46 | Down $ -0.14 | $3,149.58 | $3,149.40 | 0 |
| 01:30 PM | $3,149.60 | Up $0.00 | $3,149.78 | $3,149.49 | 0 |
| 01:29 PM | $3,149.60 | Down $ -0.14 | $3,149.84 | $3,149.60 | 0 |
| 01:28 PM | $3,149.74 | Down $ -0.07 | $3,149.84 | $3,149.72 | 0 |
| 01:27 PM | $3,149.81 | Down $ -0.06 | $3,149.93 | $3,149.81 | 0 |
| 01:26 PM | $3,149.87 | Up $0.05 | $3,149.88 | $3,149.70 | 0 |
| 01:25 PM | $3,149.82 | Down $ -0.16 | $3,150.03 | $3,149.82 | 0 |
| 01:24 PM | $3,149.98 | Down $ -0.39 | $3,150.39 | $3,149.98 | 0 |
| 01:23 PM | $3,150.37 | Up $0.20 | $3,150.48 | $3,150.16 | 0 |
| 01:22 PM | $3,150.17 | Down $ -0.14 | $3,150.32 | $3,150.14 | 0 |
| 01:21 PM | $3,150.31 | Down $ -0.09 | $3,150.35 | $3,150.20 | 0 |
| 01:20 PM | $3,150.40 | Up $0.07 | $3,150.48 | $3,150.32 | 0 |
| 01:19 PM | $3,150.33 | Down $ -0.18 | $3,150.49 | $3,150.33 | 0 |
| 01:18 PM | $3,150.51 | Up $0.17 | $3,150.60 | $3,150.28 | 0 |
| 01:17 PM | $3,150.34 | Up $0.30 | $3,150.37 | $3,150.03 | 0 |
| 01:16 PM | $3,150.04 | Down $ -0.09 | $3,150.16 | $3,149.95 | 0 |
| 01:15 PM | $3,150.13 | Down $ -0.07 | $3,150.19 | $3,150.05 | 0 |
| 01:14 PM | $3,150.20 | Up $0.21 | $3,150.21 | $3,149.91 | 0 |
| 01:13 PM | $3,149.99 | Up $0.07 | $3,150.01 | $3,149.79 | 0 |
| 01:12 PM | $3,149.92 | Up $0.29 | $3,149.94 | $3,149.58 | 0 |
| 01:11 PM | $3,149.63 | Up $0.20 | $3,149.69 | $3,149.45 | 0 |
| 01:10 PM | $3,149.43 | Up $0.14 | $3,149.51 | $3,149.26 | 0 |
| 01:09 PM | $3,149.29 | Up $0.18 | $3,149.31 | $3,149.07 | 0 |
| 01:08 PM | $3,149.11 | Down $ -0.52 | $3,149.63 | $3,149.02 | 0 |
| 01:07 PM | $3,149.63 | Down $ -0.05 | $3,149.72 | $3,149.60 | 0 |
| 01:06 PM | $3,149.68 | Down $ -0.19 | $3,149.95 | $3,149.67 | 0 |
| 01:05 PM | $3,149.87 | Down $ -0.01 | $3,149.98 | $3,149.79 | 0 |
| 01:04 PM | $3,149.88 | Down $ -0.01 | $3,149.91 | $3,149.81 | 0 |
| 01:03 PM | $3,149.89 | Up $0.06 | $3,149.92 | $3,149.74 | 0 |
| 01:02 PM | $3,149.83 | Up $0.08 | $3,149.86 | $3,149.72 | 0 |
| 01:01 PM | $3,149.75 | Up $0.06 | $3,149.82 | $3,149.63 | 0 |
| 01:00 PM | $3,149.69 | Up $0.03 | $3,149.72 | $3,149.65 | 0 |
| 12:59 PM | $3,149.66 | Up $0.02 | $3,149.68 | $3,149.60 | 0 |
| 12:58 PM | $3,149.64 | Up $0.13 | $3,149.66 | $3,149.49 | 0 |
| 12:57 PM | $3,149.51 | Down $ -0.64 | $3,150.14 | $3,149.40 | 0 |
| 12:56 PM | $3,150.15 | Up $0.01 | $3,150.20 | $3,150.09 | 0 |
| 12:55 PM | $3,150.14 | Down $ -0.11 | $3,150.36 | $3,150.10 | 0 |
| 12:54 PM | $3,150.25 | Up $0.27 | $3,150.37 | $3,149.98 | 0 |
| 12:53 PM | $3,149.98 | Up $0.53 | $3,150.01 | $3,149.32 | 0 |
| 12:52 PM | $3,149.45 | Down $ -0.48 | $3,149.97 | $3,149.44 | 0 |
| 12:51 PM | $3,149.93 | Down $ -0.12 | $3,150.16 | $3,149.90 | 0 |
| 12:50 PM | $3,150.05 | Up $0.05 | $3,150.15 | $3,149.96 | 0 |
| 12:49 PM | $3,150.00 | Up $0.14 | $3,150.05 | $3,149.86 | 0 |
| 12:48 PM | $3,149.86 | Up $0.02 | $3,149.89 | $3,149.80 | 0 |
| 12:47 PM | $3,149.84 | Up $0.00 | $3,149.89 | $3,149.81 | 0 |
| 12:46 PM | $3,149.84 | Up $0.02 | $3,149.91 | $3,149.81 | 0 |
| 12:45 PM | $3,149.82 | Up $0.04 | $3,149.82 | $3,149.66 | 0 |
| 12:44 PM | $3,149.78 | Up $0.01 | $3,149.79 | $3,149.71 | 0 |
| 12:43 PM | $3,149.77 | Up $0.11 | $3,149.82 | $3,149.66 | 0 |
| 12:42 PM | $3,149.66 | Up $0.20 | $3,149.66 | $3,149.45 | 0 |
| 12:41 PM | $3,149.46 | Down $ -0.09 | $3,149.55 | $3,149.41 | 0 |
| 12:40 PM | $3,149.55 | Up $0.07 | $3,149.61 | $3,149.49 | 0 |
| 12:39 PM | $3,149.48 | Up $0.23 | $3,149.50 | $3,149.23 | 0 |
| 12:38 PM | $3,149.25 | Up $0.01 | $3,149.31 | $3,149.21 | 0 |
| 12:37 PM | $3,149.24 | Up $0.15 | $3,149.25 | $3,149.08 | 0 |
| 12:36 PM | $3,149.09 | Up $0.01 | $3,149.35 | $3,149.06 | 0 |
| 12:35 PM | $3,149.08 | Up $0.02 | $3,149.19 | $3,149.01 | 0 |
| 12:34 PM | $3,149.06 | Down $ -0.08 | $3,149.13 | $3,148.92 | 0 |
| 12:33 PM | $3,149.14 | Up $0.15 | $3,149.15 | $3,148.99 | 0 |
| 12:32 PM | $3,148.99 | Up $0.20 | $3,148.99 | $3,148.66 | 0 |
| 12:31 PM | $3,148.79 | Down $ -0.21 | $3,149.01 | $3,148.79 | 0 |
| 12:30 PM | $3,149.00 | Down $ -0.26 | $3,149.26 | $3,148.96 | 0 |
| 12:29 PM | $3,149.26 | Up $0.03 | $3,149.37 | $3,149.20 | 0 |
| 12:28 PM | $3,149.23 | Up $0.26 | $3,149.24 | $3,148.97 | 0 |
| 12:27 PM | $3,148.97 | Up $0.03 | $3,149.00 | $3,148.85 | 0 |
| 12:26 PM | $3,148.94 | Up $0.15 | $3,149.13 | $3,148.78 | 0 |
| 12:25 PM | $3,148.79 | Down $ -0.21 | $3,149.02 | $3,148.79 | 0 |
| 12:24 PM | $3,149.00 | Up $0.17 | $3,149.04 | $3,148.80 | 0 |
| 12:23 PM | $3,148.83 | Down $ -0.28 | $3,149.10 | $3,148.72 | 0 |
| 12:22 PM | $3,149.11 | Down $ -0.11 | $3,149.21 | $3,149.06 | 0 |
| 12:21 PM | $3,149.22 | Up $0.09 | $3,149.28 | $3,149.02 | 0 |
| 12:20 PM | $3,149.13 | Down $ -0.15 | $3,149.26 | $3,149.09 | 0 |
| 12:19 PM | $3,149.28 | Up $0.54 | $3,149.33 | $3,148.74 | 0 |
| 12:18 PM | $3,148.74 | Down $ -0.16 | $3,148.92 | $3,148.69 | 0 |
| 12:17 PM | $3,148.90 | Up $0.18 | $3,148.92 | $3,148.60 | 0 |
| 12:16 PM | $3,148.72 | Down $ -0.01 | $3,148.81 | $3,148.68 | 0 |
| 12:15 PM | $3,148.73 | Up $0.11 | $3,148.75 | $3,148.51 | 0 |
| 12:14 PM | $3,148.62 | Up $0.01 | $3,148.75 | $3,148.54 | 0 |
| 12:13 PM | $3,148.61 | Up $0.02 | $3,148.64 | $3,148.54 | 0 |
| 12:12 PM | $3,148.59 | Up $0.24 | $3,148.61 | $3,148.29 | 0 |
| 12:11 PM | $3,148.35 | Down $ -0.04 | $3,148.51 | $3,148.26 | 0 |
| 12:10 PM | $3,148.39 | Up $0.15 | $3,148.49 | $3,148.25 | 0 |
| 12:09 PM | $3,148.24 | Up $0.08 | $3,148.26 | $3,148.08 | 0 |
| 12:08 PM | $3,148.16 | Down $ -0.19 | $3,148.38 | $3,148.14 | 0 |
| 12:07 PM | $3,148.35 | Down $ -0.11 | $3,148.46 | $3,148.23 | 0 |
| 12:06 PM | $3,148.46 | Down $ -0.06 | $3,148.64 | $3,148.46 | 0 |
| 12:05 PM | $3,148.52 | Up $0.21 | $3,148.56 | $3,148.31 | 0 |
| 12:04 PM | $3,148.31 | Down $ -0.34 | $3,148.63 | $3,148.08 | 0 |
| 12:03 PM | $3,148.65 | Down $ -0.10 | $3,148.76 | $3,148.58 | 0 |
| 12:02 PM | $3,148.75 | Up $0.19 | $3,148.78 | $3,148.57 | 0 |
| 12:01 PM | $3,148.56 | Down $ -0.06 | $3,148.64 | $3,148.38 | 0 |
| 12:00 PM | $3,148.62 | Down $ -0.02 | $3,148.62 | $3,148.48 | 0 |
| 11:59 AM | $3,148.64 | Down $ -0.14 | $3,148.75 | $3,148.43 | 0 |
| 11:58 AM | $3,148.78 | Up $0.38 | $3,148.78 | $3,148.32 | 0 |
| 11:57 AM | $3,148.40 | Down $ -0.38 | $3,148.77 | $3,148.37 | 0 |
| 11:56 AM | $3,148.78 | Down $ -0.08 | $3,148.91 | $3,148.77 | 0 |
| 11:55 AM | $3,148.86 | Up $0.09 | $3,148.89 | $3,148.76 | 0 |
| 11:54 AM | $3,148.77 | Down $ -0.10 | $3,148.89 | $3,148.72 | 0 |
| 11:53 AM | $3,148.87 | Up $0.03 | $3,148.95 | $3,148.76 | 0 |
| 11:52 AM | $3,148.84 | Down $ -0.12 | $3,149.05 | $3,148.84 | 0 |
| 11:51 AM | $3,148.96 | Down $ -0.10 | $3,149.06 | $3,148.83 | 0 |
| 11:50 AM | $3,149.06 | Down $ -0.06 | $3,149.15 | $3,148.94 | 0 |
| 11:49 AM | $3,149.12 | Down $ -0.29 | $3,149.42 | $3,149.12 | 0 |
| 11:48 AM | $3,149.41 | Up $0.08 | $3,149.41 | $3,149.02 | 0 |
| 11:47 AM | $3,149.33 | Down $ -0.18 | $3,149.60 | $3,149.31 | 0 |
| 11:46 AM | $3,149.51 | Down $ -0.01 | $3,149.70 | $3,149.50 | 0 |
| 11:45 AM | $3,149.52 | Up $0.02 | $3,149.58 | $3,149.44 | 0 |
| 11:44 AM | $3,149.50 | Down $ -0.01 | $3,149.60 | $3,149.28 | 0 |
| 11:43 AM | $3,149.51 | Up $0.06 | $3,149.51 | $3,149.37 | 0 |
| 11:42 AM | $3,149.45 | Down $ -0.06 | $3,149.58 | $3,149.39 | 0 |
| 11:41 AM | $3,149.51 | Down $ -0.64 | $3,150.12 | $3,149.51 | 0 |
| 11:40 AM | $3,150.15 | Up $0.30 | $3,150.15 | $3,149.87 | 0 |
| 11:39 AM | $3,149.85 | Down $ -0.28 | $3,150.16 | $3,149.82 | 0 |
| 11:38 AM | $3,150.13 | Up $0.50 | $3,150.13 | $3,149.62 | 0 |
| 11:37 AM | $3,149.63 | Down $ -0.07 | $3,149.71 | $3,149.37 | 0 |
| 11:36 AM | $3,149.70 | Up $0.65 | $3,149.70 | $3,149.01 | 0 |
| 11:35 AM | $3,149.05 | Down $ -0.07 | $3,149.22 | $3,149.05 | 0 |
| 11:34 AM | $3,149.12 | Up $0.26 | $3,149.16 | $3,148.84 | 0 |
| 11:33 AM | $3,148.86 | Up $0.22 | $3,148.88 | $3,148.63 | 0 |
| 11:32 AM | $3,148.64 | Up $0.10 | $3,148.70 | $3,148.49 | 0 |
| 11:31 AM | $3,148.54 | Down $ -0.34 | $3,149.01 | $3,148.54 | 0 |
| 11:30 AM | $3,148.88 | Down $ -0.25 | $3,149.15 | $3,148.88 | 0 |
| 11:29 AM | $3,149.13 | Up $0.05 | $3,149.18 | $3,149.00 | 0 |
| 11:28 AM | $3,149.08 | Up $0.16 | $3,149.15 | $3,148.91 | 0 |
| 11:27 AM | $3,148.92 | Up $0.29 | $3,148.96 | $3,148.61 | 0 |
| 11:26 AM | $3,148.63 | Up $0.16 | $3,148.78 | $3,148.45 | 0 |
| 11:25 AM | $3,148.47 | Up $0.50 | $3,148.48 | $3,147.98 | 0 |
| 11:24 AM | $3,147.97 | Up $0.27 | $3,148.14 | $3,147.68 | 0 |
| 11:23 AM | $3,147.70 | Up $0.40 | $3,147.74 | $3,147.28 | 0 |
| 11:22 AM | $3,147.30 | Up $0.06 | $3,147.49 | $3,147.22 | 0 |
| 11:21 AM | $3,147.24 | Down $ -0.05 | $3,147.32 | $3,147.11 | 0 |
| 11:20 AM | $3,147.29 | Up $0.16 | $3,147.29 | $3,146.98 | 0 |
| 11:19 AM | $3,147.13 | Up $0.09 | $3,147.35 | $3,147.03 | 0 |
| 11:18 AM | $3,147.04 | Up $0.21 | $3,147.04 | $3,146.67 | 0 |
| 11:17 AM | $3,146.83 | Down $ -0.27 | $3,147.18 | $3,146.79 | 0 |
| 11:16 AM | $3,147.10 | Down $ -0.18 | $3,147.40 | $3,147.10 | 0 |
| 11:15 AM | $3,147.28 | Up $0.09 | $3,147.28 | $3,147.05 | 0 |
| 11:14 AM | $3,147.19 | Up $0.48 | $3,147.21 | $3,146.69 | 0 |
| 11:13 AM | $3,146.71 | Down $ -0.03 | $3,146.80 | $3,146.57 | 0 |
| 11:12 AM | $3,146.74 | Down $ -0.11 | $3,146.85 | $3,146.42 | 0 |
| 11:11 AM | $3,146.85 | Down $ -0.11 | $3,147.24 | $3,146.82 | 0 |
| 11:10 AM | $3,146.96 | Up $0.46 | $3,146.99 | $3,146.49 | 0 |
| 11:09 AM | $3,146.50 | Down $ -0.24 | $3,146.99 | $3,146.47 | 0 |
| 11:08 AM | $3,146.74 | Down $ -0.09 | $3,146.84 | $3,146.64 | 0 |
| 11:07 AM | $3,146.83 | Down $ -0.16 | $3,147.06 | $3,146.79 | 0 |
| 11:06 AM | $3,146.99 | Down $ -0.78 | $3,147.76 | $3,146.87 | 0 |
| 11:05 AM | $3,147.77 | Down $ -0.04 | $3,148.06 | $3,147.70 | 0 |
| 11:04 AM | $3,147.81 | Down $ -0.19 | $3,147.96 | $3,147.59 | 0 |
| 11:03 AM | $3,148.00 | Down $ -0.17 | $3,148.18 | $3,147.78 | 0 |
| 11:02 AM | $3,148.17 | Up $0.37 | $3,148.25 | $3,147.81 | 0 |
| 11:01 AM | $3,147.80 | Up $0.24 | $3,147.87 | $3,147.55 | 0 |
| 11:00 AM | $3,147.56 | Up $0.79 | $3,147.56 | $3,146.73 | 0 |
| 10:59 AM | $3,146.77 | Down $ -0.53 | $3,147.39 | $3,146.67 | 0 |
| 10:58 AM | $3,147.30 | Down $ -0.23 | $3,147.71 | $3,147.30 | 0 |
| 10:57 AM | $3,147.53 | Up $0.21 | $3,147.58 | $3,147.23 | 0 |
| 10:56 AM | $3,147.32 | Up $0.17 | $3,147.39 | $3,147.13 | 0 |
| 10:55 AM | $3,147.15 | Down $ -0.08 | $3,147.46 | $3,147.09 | 0 |
| 10:54 AM | $3,147.23 | Up $0.13 | $3,147.27 | $3,147.10 | 0 |
| 10:53 AM | $3,147.10 | Down $ -0.09 | $3,147.20 | $3,146.94 | 0 |
| 10:52 AM | $3,147.19 | Down $ -0.35 | $3,147.55 | $3,147.06 | 0 |
| 10:51 AM | $3,147.54 | Down $ -0.22 | $3,147.86 | $3,147.53 | 0 |
| 10:50 AM | $3,147.76 | Up $0.96 | $3,147.76 | $3,146.82 | 0 |
| 10:49 AM | $3,146.80 | Up $0.10 | $3,146.93 | $3,146.58 | 0 |
| 10:48 AM | $3,146.70 | Up $0.39 | $3,146.74 | $3,146.09 | 0 |
| 10:47 AM | $3,146.31 | Up $0.19 | $3,146.47 | $3,146.13 | 0 |
| 10:46 AM | $3,146.12 | Up $0.42 | $3,146.13 | $3,145.60 | 0 |
| 10:45 AM | $3,145.70 | Up $0.09 | $3,145.70 | $3,145.29 | 0 |
| 10:44 AM | $3,145.61 | Up $0.05 | $3,145.65 | $3,145.27 | 0 |
| 10:43 AM | $3,145.56 | Up $0.32 | $3,145.72 | $3,145.19 | 0 |
| 10:42 AM | $3,145.24 | Up $0.15 | $3,145.34 | $3,144.79 | 0 |
| 10:41 AM | $3,145.09 | Up $0.04 | $3,145.10 | $3,144.83 | 0 |
| 10:40 AM | $3,145.05 | Up $0.80 | $3,145.06 | $3,144.27 | 0 |
| 10:39 AM | $3,144.25 | Up $0.92 | $3,144.25 | $3,143.33 | 0 |
| 10:38 AM | $3,143.33 | Up $0.18 | $3,143.53 | $3,143.14 | 0 |
| 10:37 AM | $3,143.15 | Up $0.33 | $3,143.31 | $3,142.70 | 0 |
| 10:36 AM | $3,142.82 | Down $ -1.34 | $3,144.20 | $3,142.82 | 0 |
| 10:35 AM | $3,144.16 | Down $ -0.59 | $3,144.78 | $3,144.06 | 0 |
| 10:34 AM | $3,144.75 | Down $ -0.55 | $3,145.30 | $3,144.75 | 0 |
| 10:33 AM | $3,145.30 | Down $ -0.22 | $3,145.86 | $3,145.19 | 0 |
| 10:32 AM | $3,145.52 | Up $1.05 | $3,145.54 | $3,144.49 | 0 |
| 10:31 AM | $3,144.47 | Up $0.39 | $3,144.52 | $3,144.00 | 0 |
| 10:30 AM | $3,144.08 | Down $ -0.22 | $3,144.61 | $3,144.07 | 0 |
| 10:29 AM | $3,144.30 | Down $ -0.08 | $3,144.54 | $3,144.21 | 0 |
| 10:28 AM | $3,144.38 | Up $0.00 | $3,144.44 | $3,144.19 | 0 |
| 10:27 AM | $3,144.38 | Up $0.21 | $3,144.47 | $3,144.17 | 0 |
| 10:26 AM | $3,144.17 | Down $ -0.09 | $3,144.24 | $3,143.96 | 0 |
| 10:25 AM | $3,144.26 | Up $0.36 | $3,144.30 | $3,143.78 | 0 |
| 10:24 AM | $3,143.90 | Down $ -0.13 | $3,144.30 | $3,143.83 | 0 |
| 10:23 AM | $3,144.03 | Up $0.00 | $3,144.04 | $3,143.83 | 0 |
| 10:22 AM | $3,144.03 | Down $ -0.43 | $3,144.83 | $3,143.89 | 0 |
| 10:21 AM | $3,144.46 | Up $0.03 | $3,144.62 | $3,144.42 | 0 |
| 10:20 AM | $3,144.43 | Up $0.67 | $3,144.43 | $3,143.64 | 0 |
| 10:19 AM | $3,143.76 | Up $0.12 | $3,144.13 | $3,143.68 | 0 |
| 10:18 AM | $3,143.64 | Up $0.70 | $3,143.64 | $3,142.91 | 0 |
| 10:17 AM | $3,142.94 | Down $ -1.56 | $3,144.42 | $3,142.89 | 0 |
| 10:16 AM | $3,144.50 | Down $ -0.39 | $3,145.54 | $3,144.50 | 0 |
| 10:15 AM | $3,144.89 | Down $ -0.84 | $3,145.97 | $3,142.95 | 0 |
| 10:14 AM | $3,145.73 | Up $0.88 | $3,145.91 | $3,144.83 | 0 |
| 10:13 AM | $3,144.85 | Up $0.01 | $3,144.98 | $3,144.57 | 0 |
| 10:12 AM | $3,144.84 | Down $ -0.26 | $3,145.28 | $3,144.63 | 0 |
| 10:11 AM | $3,145.10 | Up $0.20 | $3,145.24 | $3,144.86 | 0 |
| 10:10 AM | $3,144.90 | Up $0.35 | $3,145.08 | $3,144.56 | 0 |
| 10:09 AM | $3,144.55 | Up $0.64 | $3,144.62 | $3,143.78 | 0 |
| 10:08 AM | $3,143.91 | Down $ -0.38 | $3,144.39 | $3,143.91 | 0 |
| 10:07 AM | $3,144.29 | Up $0.16 | $3,144.48 | $3,143.74 | 0 |
| 10:06 AM | $3,144.13 | Down $ -0.18 | $3,144.32 | $3,143.90 | 0 |
| 10:05 AM | $3,144.31 | Down $ -0.41 | $3,144.69 | $3,144.22 | 0 |
| 10:04 AM | $3,144.72 | Down $ -0.11 | $3,145.08 | $3,144.58 | 0 |
| 10:03 AM | $3,144.83 | Up $0.30 | $3,144.94 | $3,144.05 | 0 |
| 10:02 AM | $3,144.53 | Down $ -0.16 | $3,144.84 | $3,144.16 | 0 |
| 10:01 AM | $3,144.69 | Up $0.14 | $3,144.83 | $3,144.59 | 0 |
| 10:00 AM | $3,144.55 | Up $0.31 | $3,144.62 | $3,144.20 | 0 |
| 09:59 AM | $3,144.24 | Up $0.30 | $3,144.30 | $3,143.81 | 0 |
| 09:58 AM | $3,143.94 | Up $0.02 | $3,144.25 | $3,143.93 | 0 |
| 09:57 AM | $3,143.92 | Up $0.42 | $3,143.92 | $3,143.49 | 0 |
| 09:56 AM | $3,143.50 | Up $0.22 | $3,143.68 | $3,143.07 | 0 |
| 09:55 AM | $3,143.28 | Up $0.33 | $3,143.28 | $3,142.77 | 0 |
| 09:54 AM | $3,142.95 | Down $ -0.48 | $3,143.46 | $3,142.95 | 0 |
| 09:53 AM | $3,143.43 | Up $0.55 | $3,143.43 | $3,142.89 | 0 |
| 09:52 AM | $3,142.88 | Down $ -0.27 | $3,143.33 | $3,142.88 | 0 |
| 09:51 AM | $3,143.15 | Down $ -0.96 | $3,144.36 | $3,143.15 | 0 |
| 09:50 AM | $3,144.11 | Up $0.23 | $3,144.29 | $3,143.55 | 0 |
| 09:49 AM | $3,143.88 | Down $ -0.34 | $3,144.45 | $3,143.85 | 0 |
| 09:48 AM | $3,144.22 | Up $0.38 | $3,144.39 | $3,143.84 | 0 |
| 09:47 AM | $3,143.84 | Down $ -0.76 | $3,144.83 | $3,143.82 | 0 |
| 09:46 AM | $3,144.60 | Up $0.27 | $3,144.78 | $3,144.36 | 0 |
| 09:45 AM | $3,144.33 | Up $1.09 | $3,144.33 | $3,143.30 | 0 |
| 09:44 AM | $3,143.24 | Up $0.54 | $3,143.28 | $3,142.69 | 0 |
| 09:43 AM | $3,142.70 | Up $0.27 | $3,142.97 | $3,142.27 | 0 |
| 09:42 AM | $3,142.43 | Up $0.46 | $3,142.63 | $3,141.92 | 0 |
| 09:41 AM | $3,141.97 | Up $0.32 | $3,142.05 | $3,141.62 | 0 |
| 09:40 AM | $3,141.65 | Up $1.21 | $3,141.75 | $3,140.40 | 0 |
| 09:39 AM | $3,140.44 | Down $ -0.22 | $3,141.28 | $3,140.44 | 0 |
| 09:38 AM | $3,140.66 | Up $0.27 | $3,140.69 | $3,139.66 | 0 |
| 09:37 AM | $3,140.39 | Up $0.18 | $3,140.77 | $3,139.98 | 0 |
| 09:36 AM | $3,140.21 | Down $ -0.95 | $3,141.11 | $3,139.88 | 0 |
| 09:35 AM | $3,141.16 | Up $0.16 | $3,142.51 | $3,141.01 | 0 |
| 09:34 AM | $3,141.00 | Down $ -0.34 | $3,141.90 | $3,140.86 | 0 |
| 09:33 AM | $3,141.34 | Up $2.39 | $3,141.51 | $3,138.96 | 0 |
| 09:32 AM | $3,138.95 | Down $ -0.88 | $3,140.42 | $3,138.88 | 0 |
| 09:31 AM | $3,139.83 | Up $0.11 | $3,140.50 | $3,139.65 | 0 |
| 09:30 AM | $3,139.72 | Up $22.29 | $3,139.97 | $3,134.62 | 0 |
| Previous close | $3,117.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/12/2019 | $3,145.91 | $3,149.67 | $3,150.60 | $3,144.36 | 0 |
| 05/12/2019 | $3,117.43 | $3,110.20 | $3,119.45 | $3,109.56 | 0 |
| 04/12/2019 | $3,112.76 | $3,115.16 | $3,119.38 | $3,112.24 | 0 |
| 03/12/2019 | $3,093.20 | $3,083.21 | $3,094.97 | $3,082.29 | 0 |
| 02/12/2019 | $3,113.87 | $3,113.52 | $3,124.53 | $3,113.34 | 0 |
| 29/11/2019 | $3,140.98 | $3,141.72 | $3,141.73 | $3,140.97 | 0 |
| 27/11/2019 | $3,153.63 | $3,149.29 | $3,154.26 | $3,149.12 | 0 |
| 26/11/2019 | $3,140.52 | $3,140.38 | $3,142.69 | $3,134.93 | 0 |
| 25/11/2019 | $3,133.64 | $3,129.37 | $3,133.83 | $3,128.67 | 0 |
| 22/11/2019 | $3,110.29 | $3,108.86 | $3,110.68 | $3,106.77 | 0 |
| 21/11/2019 | $3,103.54 | $3,105.48 | $3,108.74 | $3,099.45 | 0 |
| 20/11/2019 | $3,108.46 | $3,102.21 | $3,109.78 | $3,091.41 | 0 |
| 19/11/2019 | $3,120.18 | $3,120.55 | $3,125.16 | $3,118.73 | 0 |
| 18/11/2019 | $3,122.03 | $3,120.31 | $3,124.17 | $3,118.06 | 0 |
| 15/11/2019 | $3,120.46 | $3,113.90 | $3,120.46 | $3,112.36 | 0 |
| 14/11/2019 | $3,096.63 | $3,092.46 | $3,098.20 | $3,085.31 | 0 |
| 13/11/2019 | $3,094.04 | $3,096.55 | $3,098.06 | $3,087.27 | 0 |
| 12/11/2019 | $3,091.84 | $3,096.17 | $3,098.94 | $3,084.73 | 0 |
| 11/11/2019 | $3,087.01 | $3,086.21 | $3,088.33 | $3,084.02 | 0 |
| 08/11/2019 | $3,093.08 | $3,086.10 | $3,093.09 | $3,083.15 | 0 |
| 07/11/2019 | $3,085.18 | $3,094.42 | $3,094.52 | $3,080.23 | 0 |
| 06/11/2019 | $3,076.78 | $3,069.73 | $3,076.79 | $3,068.26 | 0 |
| 05/11/2019 | $3,074.62 | $3,077.81 | $3,079.88 | $3,073.65 | 0 |
| 04/11/2019 | $3,078.27 | $3,080.10 | $3,081.46 | $3,074.87 | 0 |
| 01/11/2019 | $3,066.91 | $3,063.92 | $3,066.95 | $3,060.53 | 0 |
| 31/10/2019 | $3,037.56 | $3,029.24 | $3,038.66 | $3,024.18 | 0 |
| 30/10/2019 | $3,046.77 | $3,030.65 | $3,050.10 | $3,028.51 | 0 |
| 29/10/2019 | $3,036.89 | $3,043.97 | $3,043.97 | $3,035.33 | 0 |
| 28/10/2019 | $3,039.42 | $3,040.04 | $3,042.57 | $3,039.02 | 0 |
| 25/10/2019 | $3,022.55 | $3,023.26 | $3,024.07 | $3,018.56 | 0 |
Graphs are not available, please refer to the detailed table