S&P 500 Index
3,055.73 Up 11.42 (0.37 %)
Delayed : 2020/06/01 17:27:54
- Previous close $3,044.31
- Opening $3,038.78
- Price Bid $3,024.21
- Price Ask $3,024.21
- Size Bid N/A
- Size Ask N/A
- Today High $3,062.18
- Today Low $3,031.54
- 52 Weeks High $3,393.52
- 52 Weeks Low $2,192.07
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $3,055.73 | Down $ -0.10 | $3,055.75 | $3,055.63 | 0 |
| 03:59 PM | $3,055.83 | Down $ -1.08 | $3,056.63 | $3,054.80 | 0 |
| 03:58 PM | $3,056.91 | Down $ -0.58 | $3,057.42 | $3,056.91 | 0 |
| 03:57 PM | $3,057.49 | Down $ -0.55 | $3,057.90 | $3,056.60 | 0 |
| 03:56 PM | $3,058.04 | Down $ -0.04 | $3,058.07 | $3,057.43 | 0 |
| 03:55 PM | $3,058.08 | Up $1.03 | $3,058.93 | $3,056.93 | 0 |
| 03:54 PM | $3,057.05 | Up $0.30 | $3,057.42 | $3,056.63 | 0 |
| 03:53 PM | $3,056.75 | Up $0.52 | $3,056.75 | $3,056.04 | 0 |
| 03:52 PM | $3,056.23 | Down $ -1.47 | $3,057.79 | $3,055.59 | 0 |
| 03:51 PM | $3,057.70 | Up $1.01 | $3,058.18 | $3,056.77 | 0 |
| 03:50 PM | $3,056.69 | Up $2.44 | $3,056.69 | $3,053.82 | 0 |
| 03:49 PM | $3,054.25 | Up $0.24 | $3,055.49 | $3,054.00 | 0 |
| 03:48 PM | $3,054.01 | Down $ -0.63 | $3,054.65 | $3,053.55 | 0 |
| 03:47 PM | $3,054.64 | Down $ -2.00 | $3,056.65 | $3,054.49 | 0 |
| 03:46 PM | $3,056.64 | Up $0.43 | $3,056.94 | $3,055.72 | 0 |
| 03:45 PM | $3,056.21 | Down $ -0.37 | $3,056.57 | $3,055.77 | 0 |
| 03:44 PM | $3,056.58 | Up $0.88 | $3,056.59 | $3,055.42 | 0 |
| 03:43 PM | $3,055.70 | Up $0.42 | $3,055.82 | $3,055.13 | 0 |
| 03:42 PM | $3,055.28 | Up $1.10 | $3,055.44 | $3,054.17 | 0 |
| 03:41 PM | $3,054.18 | Up $0.00 | $3,054.62 | $3,053.71 | 0 |
| 03:40 PM | $3,054.18 | Down $ -0.75 | $3,054.97 | $3,053.38 | 0 |
| 03:39 PM | $3,054.93 | Down $ -0.97 | $3,055.88 | $3,054.83 | 0 |
| 03:38 PM | $3,055.90 | Up $0.19 | $3,056.29 | $3,055.67 | 0 |
| 03:37 PM | $3,055.71 | Down $ -0.48 | $3,056.35 | $3,055.07 | 0 |
| 03:36 PM | $3,056.19 | Down $ -2.55 | $3,058.71 | $3,056.03 | 0 |
| 03:35 PM | $3,058.74 | Down $ -0.20 | $3,059.27 | $3,058.26 | 0 |
| 03:34 PM | $3,058.94 | Down $ -1.00 | $3,059.79 | $3,058.85 | 0 |
| 03:33 PM | $3,059.94 | Down $ -0.04 | $3,060.20 | $3,059.71 | 0 |
| 03:32 PM | $3,059.98 | Up $1.03 | $3,059.98 | $3,059.12 | 0 |
| 03:31 PM | $3,058.95 | Up $1.70 | $3,059.00 | $3,057.30 | 0 |
| 03:30 PM | $3,057.25 | Down $ -1.21 | $3,058.55 | $3,057.09 | 0 |
| 03:29 PM | $3,058.46 | Down $ -0.68 | $3,059.33 | $3,058.42 | 0 |
| 03:28 PM | $3,059.14 | Up $0.27 | $3,059.39 | $3,058.93 | 0 |
| 03:27 PM | $3,058.87 | Up $0.16 | $3,059.03 | $3,058.65 | 0 |
| 03:26 PM | $3,058.71 | Up $0.18 | $3,058.78 | $3,058.47 | 0 |
| 03:25 PM | $3,058.53 | Up $0.98 | $3,059.00 | $3,057.55 | 0 |
| 03:24 PM | $3,057.55 | Down $ -0.17 | $3,058.11 | $3,057.45 | 0 |
| 03:23 PM | $3,057.72 | Down $ -0.16 | $3,058.01 | $3,057.64 | 0 |
| 03:22 PM | $3,057.88 | Up $0.50 | $3,058.09 | $3,057.35 | 0 |
| 03:21 PM | $3,057.38 | Down $ -0.25 | $3,057.90 | $3,056.88 | 0 |
| 03:20 PM | $3,057.63 | Up $0.27 | $3,057.74 | $3,057.38 | 0 |
| 03:19 PM | $3,057.36 | Up $0.51 | $3,057.43 | $3,056.83 | 0 |
| 03:18 PM | $3,056.85 | Up $0.03 | $3,057.21 | $3,056.72 | 0 |
| 03:17 PM | $3,056.82 | Up $0.21 | $3,057.13 | $3,056.47 | 0 |
| 03:16 PM | $3,056.61 | Up $1.23 | $3,056.81 | $3,055.30 | 0 |
| 03:15 PM | $3,055.38 | Down $ -1.42 | $3,056.79 | $3,054.52 | 0 |
| 03:14 PM | $3,056.80 | Down $ -0.74 | $3,057.84 | $3,056.80 | 0 |
| 03:13 PM | $3,057.54 | Down $ -0.10 | $3,057.87 | $3,057.37 | 0 |
| 03:12 PM | $3,057.64 | Down $ -0.32 | $3,058.69 | $3,057.64 | 0 |
| 03:11 PM | $3,057.96 | Down $ -1.41 | $3,059.33 | $3,057.85 | 0 |
| 03:10 PM | $3,059.37 | Down $ -0.23 | $3,059.80 | $3,059.28 | 0 |
| 03:09 PM | $3,059.60 | Up $0.27 | $3,059.74 | $3,059.11 | 0 |
| 03:08 PM | $3,059.33 | Up $0.09 | $3,059.57 | $3,059.11 | 0 |
| 03:07 PM | $3,059.24 | Up $1.15 | $3,059.24 | $3,057.42 | 0 |
| 03:06 PM | $3,058.09 | Down $ -2.26 | $3,060.35 | $3,057.83 | 0 |
| 03:05 PM | $3,060.35 | Down $ -0.66 | $3,061.19 | $3,060.31 | 0 |
| 03:04 PM | $3,061.01 | Up $0.07 | $3,061.16 | $3,060.31 | 0 |
| 03:03 PM | $3,060.94 | Up $0.62 | $3,060.94 | $3,060.12 | 0 |
| 03:02 PM | $3,060.32 | Down $ -0.55 | $3,060.87 | $3,060.12 | 0 |
| 03:01 PM | $3,060.87 | Up $0.28 | $3,060.96 | $3,060.54 | 0 |
| 03:00 PM | $3,060.59 | Up $0.82 | $3,060.60 | $3,059.83 | 0 |
| 02:59 PM | $3,059.77 | Up $0.40 | $3,059.77 | $3,059.30 | 0 |
| 02:58 PM | $3,059.37 | Down $ -0.63 | $3,060.14 | $3,059.03 | 0 |
| 02:57 PM | $3,060.00 | Up $0.54 | $3,060.00 | $3,059.30 | 0 |
| 02:56 PM | $3,059.46 | Up $0.26 | $3,059.54 | $3,059.09 | 0 |
| 02:55 PM | $3,059.20 | Down $ -0.23 | $3,059.73 | $3,059.17 | 0 |
| 02:54 PM | $3,059.43 | Up $0.15 | $3,059.46 | $3,059.04 | 0 |
| 02:53 PM | $3,059.28 | Down $ -0.83 | $3,060.14 | $3,059.20 | 0 |
| 02:52 PM | $3,060.11 | Up $0.21 | $3,060.11 | $3,059.70 | 0 |
| 02:51 PM | $3,059.90 | Up $0.22 | $3,059.90 | $3,059.14 | 0 |
| 02:50 PM | $3,059.68 | Up $0.45 | $3,059.69 | $3,059.08 | 0 |
| 02:49 PM | $3,059.23 | Up $0.46 | $3,059.39 | $3,058.74 | 0 |
| 02:48 PM | $3,058.77 | Up $0.87 | $3,058.77 | $3,057.88 | 0 |
| 02:47 PM | $3,057.90 | Down $ -0.34 | $3,058.63 | $3,057.69 | 0 |
| 02:46 PM | $3,058.24 | Down $ -0.42 | $3,058.80 | $3,058.18 | 0 |
| 02:45 PM | $3,058.66 | Down $ -0.03 | $3,058.72 | $3,058.07 | 0 |
| 02:44 PM | $3,058.69 | Down $ -0.59 | $3,059.30 | $3,058.62 | 0 |
| 02:43 PM | $3,059.28 | Up $0.42 | $3,059.28 | $3,058.93 | 0 |
| 02:42 PM | $3,058.86 | Up $0.51 | $3,058.86 | $3,058.16 | 0 |
| 02:41 PM | $3,058.35 | Up $0.41 | $3,058.35 | $3,057.71 | 0 |
| 02:40 PM | $3,057.94 | Down $ -0.40 | $3,058.38 | $3,057.69 | 0 |
| 02:39 PM | $3,058.34 | Down $ -0.36 | $3,058.92 | $3,058.33 | 0 |
| 02:38 PM | $3,058.70 | Up $0.42 | $3,058.79 | $3,058.28 | 0 |
| 02:37 PM | $3,058.28 | Up $1.18 | $3,058.28 | $3,057.13 | 0 |
| 02:36 PM | $3,057.10 | Up $1.01 | $3,057.10 | $3,055.53 | 0 |
| 02:35 PM | $3,056.09 | Down $ -0.70 | $3,056.99 | $3,056.09 | 0 |
| 02:34 PM | $3,056.79 | Up $0.22 | $3,056.93 | $3,056.47 | 0 |
| 02:33 PM | $3,056.57 | Up $0.12 | $3,056.87 | $3,056.30 | 0 |
| 02:32 PM | $3,056.45 | Up $0.65 | $3,057.00 | $3,055.82 | 0 |
| 02:31 PM | $3,055.80 | Up $0.64 | $3,055.80 | $3,054.83 | 0 |
| 02:30 PM | $3,055.16 | Down $ -0.41 | $3,055.94 | $3,055.00 | 0 |
| 02:29 PM | $3,055.57 | Down $ -0.66 | $3,056.27 | $3,055.57 | 0 |
| 02:28 PM | $3,056.23 | Up $0.31 | $3,056.40 | $3,055.78 | 0 |
| 02:27 PM | $3,055.92 | Down $ -0.15 | $3,056.13 | $3,055.76 | 0 |
| 02:26 PM | $3,056.07 | Down $ -0.45 | $3,056.59 | $3,056.07 | 0 |
| 02:25 PM | $3,056.52 | Up $0.54 | $3,056.65 | $3,055.96 | 0 |
| 02:24 PM | $3,055.98 | Down $ -0.19 | $3,056.20 | $3,055.79 | 0 |
| 02:23 PM | $3,056.17 | Down $ -0.88 | $3,057.28 | $3,056.17 | 0 |
| 02:22 PM | $3,057.05 | Down $ -0.60 | $3,058.08 | $3,056.91 | 0 |
| 02:21 PM | $3,057.65 | Down $ -0.41 | $3,058.14 | $3,057.51 | 0 |
| 02:20 PM | $3,058.06 | Down $ -0.11 | $3,058.29 | $3,057.93 | 0 |
| 02:19 PM | $3,058.17 | Down $ -0.33 | $3,058.50 | $3,058.03 | 0 |
| 02:18 PM | $3,058.50 | Up $0.31 | $3,058.53 | $3,058.08 | 0 |
| 02:17 PM | $3,058.19 | Up $0.48 | $3,058.36 | $3,057.73 | 0 |
| 02:16 PM | $3,057.71 | Up $0.22 | $3,057.71 | $3,056.87 | 0 |
| 02:15 PM | $3,057.49 | Down $ -1.12 | $3,058.71 | $3,057.49 | 0 |
| 02:14 PM | $3,058.61 | Up $0.02 | $3,058.61 | $3,058.26 | 0 |
| 02:13 PM | $3,058.59 | Up $0.11 | $3,058.59 | $3,058.06 | 0 |
| 02:12 PM | $3,058.48 | Down $ -0.84 | $3,059.30 | $3,058.24 | 0 |
| 02:11 PM | $3,059.32 | Down $ -0.42 | $3,059.71 | $3,059.32 | 0 |
| 02:10 PM | $3,059.74 | Up $0.48 | $3,059.76 | $3,059.28 | 0 |
| 02:09 PM | $3,059.26 | Down $ -0.21 | $3,059.80 | $3,059.18 | 0 |
| 02:08 PM | $3,059.47 | Up $0.25 | $3,059.54 | $3,059.24 | 0 |
| 02:07 PM | $3,059.22 | Up $0.43 | $3,059.39 | $3,058.77 | 0 |
| 02:06 PM | $3,058.79 | Up $0.25 | $3,058.80 | $3,058.38 | 0 |
| 02:05 PM | $3,058.54 | Down $ -0.39 | $3,059.03 | $3,058.52 | 0 |
| 02:04 PM | $3,058.93 | Down $ -0.09 | $3,059.06 | $3,058.85 | 0 |
| 02:03 PM | $3,059.02 | Up $0.22 | $3,059.02 | $3,058.34 | 0 |
| 02:02 PM | $3,058.80 | Up $0.12 | $3,059.50 | $3,058.80 | 0 |
| 02:01 PM | $3,058.68 | Down $ -0.46 | $3,059.11 | $3,058.17 | 0 |
| 02:00 PM | $3,059.14 | Down $ -0.30 | $3,059.89 | $3,059.14 | 0 |
| 01:59 PM | $3,059.44 | Up $0.42 | $3,059.44 | $3,059.01 | 0 |
| 01:58 PM | $3,059.02 | Down $ -0.10 | $3,059.36 | $3,059.00 | 0 |
| 01:57 PM | $3,059.12 | Up $0.99 | $3,059.13 | $3,058.12 | 0 |
| 01:56 PM | $3,058.13 | Down $ -1.30 | $3,059.42 | $3,058.00 | 0 |
| 01:55 PM | $3,059.43 | Down $ -0.24 | $3,059.93 | $3,059.41 | 0 |
| 01:54 PM | $3,059.67 | Up $0.41 | $3,059.67 | $3,059.29 | 0 |
| 01:53 PM | $3,059.26 | Up $0.22 | $3,059.48 | $3,058.99 | 0 |
| 01:52 PM | $3,059.04 | Down $ -1.17 | $3,060.37 | $3,059.04 | 0 |
| 01:51 PM | $3,060.21 | Down $ -0.70 | $3,061.01 | $3,060.21 | 0 |
| 01:50 PM | $3,060.91 | Up $0.16 | $3,061.14 | $3,060.70 | 0 |
| 01:49 PM | $3,060.75 | Down $ -0.53 | $3,061.25 | $3,060.73 | 0 |
| 01:48 PM | $3,061.28 | Down $ -0.76 | $3,062.16 | $3,061.28 | 0 |
| 01:47 PM | $3,062.04 | Up $0.60 | $3,062.08 | $3,061.43 | 0 |
| 01:46 PM | $3,061.44 | Up $0.22 | $3,061.47 | $3,060.89 | 0 |
| 01:45 PM | $3,061.22 | Down $ -0.74 | $3,061.95 | $3,061.14 | 0 |
| 01:44 PM | $3,061.96 | Down $ -0.13 | $3,062.14 | $3,061.76 | 0 |
| 01:43 PM | $3,062.09 | Up $0.10 | $3,062.10 | $3,061.52 | 0 |
| 01:42 PM | $3,061.99 | Up $0.18 | $3,062.08 | $3,061.85 | 0 |
| 01:41 PM | $3,061.81 | Down $ -0.28 | $3,062.18 | $3,061.71 | 0 |
| 01:40 PM | $3,062.09 | Up $0.34 | $3,062.11 | $3,061.49 | 0 |
| 01:39 PM | $3,061.75 | Up $0.22 | $3,062.06 | $3,061.75 | 0 |
| 01:38 PM | $3,061.53 | Up $0.99 | $3,061.53 | $3,060.50 | 0 |
| 01:37 PM | $3,060.54 | Up $0.13 | $3,060.54 | $3,060.24 | 0 |
| 01:36 PM | $3,060.41 | Up $0.49 | $3,060.42 | $3,059.99 | 0 |
| 01:35 PM | $3,059.92 | Down $ -0.11 | $3,060.09 | $3,059.65 | 0 |
| 01:34 PM | $3,060.03 | Down $ -0.46 | $3,060.61 | $3,059.93 | 0 |
| 01:33 PM | $3,060.49 | Up $0.14 | $3,060.80 | $3,060.36 | 0 |
| 01:32 PM | $3,060.35 | Up $0.80 | $3,060.42 | $3,059.54 | 0 |
| 01:31 PM | $3,059.55 | Down $ -0.06 | $3,059.99 | $3,059.35 | 0 |
| 01:30 PM | $3,059.61 | Down $ -0.79 | $3,060.41 | $3,059.52 | 0 |
| 01:29 PM | $3,060.40 | Down $ -0.67 | $3,061.17 | $3,060.11 | 0 |
| 01:28 PM | $3,061.07 | Up $0.36 | $3,061.07 | $3,060.73 | 0 |
| 01:27 PM | $3,060.71 | Up $0.26 | $3,060.71 | $3,060.22 | 0 |
| 01:26 PM | $3,060.45 | Up $0.36 | $3,060.66 | $3,060.09 | 0 |
| 01:25 PM | $3,060.09 | Up $0.49 | $3,060.84 | $3,059.60 | 0 |
| 01:24 PM | $3,059.60 | Up $0.10 | $3,059.70 | $3,059.37 | 0 |
| 01:23 PM | $3,059.50 | Up $0.30 | $3,059.51 | $3,058.86 | 0 |
| 01:22 PM | $3,059.20 | Up $0.13 | $3,059.36 | $3,059.10 | 0 |
| 01:21 PM | $3,059.07 | Up $0.35 | $3,059.10 | $3,058.51 | 0 |
| 01:20 PM | $3,058.72 | Up $0.33 | $3,058.73 | $3,058.18 | 0 |
| 01:19 PM | $3,058.39 | Up $0.19 | $3,058.43 | $3,058.07 | 0 |
| 01:18 PM | $3,058.20 | Down $ -0.41 | $3,058.67 | $3,058.03 | 0 |
| 01:17 PM | $3,058.61 | Up $0.13 | $3,058.70 | $3,058.27 | 0 |
| 01:16 PM | $3,058.48 | Down $ -0.34 | $3,059.45 | $3,058.48 | 0 |
| 01:15 PM | $3,058.82 | Up $0.58 | $3,058.88 | $3,057.94 | 0 |
| 01:14 PM | $3,058.24 | Up $0.32 | $3,058.54 | $3,057.99 | 0 |
| 01:13 PM | $3,057.92 | Down $ -0.14 | $3,058.12 | $3,057.89 | 0 |
| 01:12 PM | $3,058.06 | Up $0.50 | $3,058.08 | $3,057.53 | 0 |
| 01:11 PM | $3,057.56 | Up $0.18 | $3,057.56 | $3,057.24 | 0 |
| 01:10 PM | $3,057.38 | Down $ -0.79 | $3,058.55 | $3,057.38 | 0 |
| 01:09 PM | $3,058.17 | Down $ -0.87 | $3,058.98 | $3,058.17 | 0 |
| 01:08 PM | $3,059.04 | Up $0.50 | $3,059.06 | $3,058.51 | 0 |
| 01:07 PM | $3,058.54 | Down $ -0.43 | $3,058.98 | $3,058.49 | 0 |
| 01:06 PM | $3,058.97 | Up $1.91 | $3,058.99 | $3,057.02 | 0 |
| 01:05 PM | $3,057.06 | Down $ -0.27 | $3,057.32 | $3,056.81 | 0 |
| 01:04 PM | $3,057.33 | Up $0.13 | $3,057.33 | $3,057.02 | 0 |
| 01:03 PM | $3,057.20 | Up $1.37 | $3,057.20 | $3,055.88 | 0 |
| 01:02 PM | $3,055.83 | Up $0.48 | $3,055.86 | $3,055.39 | 0 |
| 01:01 PM | $3,055.35 | Down $ -0.03 | $3,055.72 | $3,055.21 | 0 |
| 01:00 PM | $3,055.38 | Up $0.41 | $3,055.52 | $3,055.01 | 0 |
| 12:59 PM | $3,054.97 | Up $0.31 | $3,054.97 | $3,054.50 | 0 |
| 12:58 PM | $3,054.66 | Down $ -0.36 | $3,055.26 | $3,054.66 | 0 |
| 12:57 PM | $3,055.02 | Up $0.69 | $3,055.24 | $3,054.40 | 0 |
| 12:56 PM | $3,054.33 | Down $ -1.11 | $3,055.41 | $3,054.29 | 0 |
| 12:55 PM | $3,055.44 | Down $ -0.49 | $3,056.03 | $3,055.35 | 0 |
| 12:54 PM | $3,055.93 | Down $ -0.54 | $3,056.55 | $3,055.93 | 0 |
| 12:53 PM | $3,056.47 | Up $0.37 | $3,056.54 | $3,056.05 | 0 |
| 12:52 PM | $3,056.10 | Up $0.29 | $3,056.10 | $3,055.74 | 0 |
| 12:51 PM | $3,055.81 | Down $ -0.52 | $3,056.39 | $3,055.64 | 0 |
| 12:50 PM | $3,056.33 | Up $0.10 | $3,056.63 | $3,056.08 | 0 |
| 12:49 PM | $3,056.23 | Up $0.47 | $3,056.23 | $3,055.25 | 0 |
| 12:48 PM | $3,055.76 | Down $ -0.12 | $3,056.23 | $3,055.74 | 0 |
| 12:47 PM | $3,055.88 | Up $0.35 | $3,055.97 | $3,055.53 | 0 |
| 12:46 PM | $3,055.53 | Up $0.41 | $3,055.67 | $3,055.15 | 0 |
| 12:45 PM | $3,055.12 | Up $0.67 | $3,055.12 | $3,054.31 | 0 |
| 12:44 PM | $3,054.45 | Down $ -0.03 | $3,054.56 | $3,054.15 | 0 |
| 12:43 PM | $3,054.48 | Up $0.64 | $3,054.48 | $3,053.86 | 0 |
| 12:42 PM | $3,053.84 | Down $ -0.57 | $3,054.35 | $3,053.82 | 0 |
| 12:41 PM | $3,054.41 | Up $0.10 | $3,054.95 | $3,054.29 | 0 |
| 12:40 PM | $3,054.31 | Up $0.02 | $3,055.01 | $3,054.27 | 0 |
| 12:39 PM | $3,054.29 | Down $ -0.45 | $3,054.74 | $3,054.19 | 0 |
| 12:38 PM | $3,054.74 | Up $0.12 | $3,054.74 | $3,054.37 | 0 |
| 12:37 PM | $3,054.62 | Up $0.12 | $3,054.99 | $3,054.53 | 0 |
| 12:36 PM | $3,054.50 | Up $0.06 | $3,054.50 | $3,054.02 | 0 |
| 12:35 PM | $3,054.44 | Down $ -0.17 | $3,054.74 | $3,054.36 | 0 |
| 12:34 PM | $3,054.61 | Down $ -0.37 | $3,054.98 | $3,054.42 | 0 |
| 12:33 PM | $3,054.98 | Up $0.60 | $3,054.98 | $3,054.39 | 0 |
| 12:32 PM | $3,054.38 | Up $0.38 | $3,054.61 | $3,054.05 | 0 |
| 12:31 PM | $3,054.00 | Up $0.15 | $3,054.18 | $3,053.73 | 0 |
| 12:30 PM | $3,053.85 | Up $0.80 | $3,054.05 | $3,053.09 | 0 |
| 12:29 PM | $3,053.05 | Up $0.04 | $3,053.61 | $3,052.99 | 0 |
| 12:28 PM | $3,053.01 | Down $ -0.28 | $3,053.36 | $3,052.80 | 0 |
| 12:27 PM | $3,053.29 | Down $ -0.66 | $3,054.09 | $3,053.00 | 0 |
| 12:26 PM | $3,053.95 | Up $0.12 | $3,053.96 | $3,053.65 | 0 |
| 12:25 PM | $3,053.83 | Down $ -0.36 | $3,054.20 | $3,053.41 | 0 |
| 12:24 PM | $3,054.19 | Up $0.60 | $3,054.31 | $3,053.18 | 0 |
| 12:23 PM | $3,053.59 | Up $0.63 | $3,053.59 | $3,052.93 | 0 |
| 12:22 PM | $3,052.96 | Up $0.17 | $3,053.22 | $3,052.81 | 0 |
| 12:21 PM | $3,052.79 | Up $0.07 | $3,053.31 | $3,052.70 | 0 |
| 12:20 PM | $3,052.72 | Down $ -0.87 | $3,053.54 | $3,052.56 | 0 |
| 12:19 PM | $3,053.59 | Up $0.67 | $3,053.59 | $3,052.95 | 0 |
| 12:18 PM | $3,052.92 | Up $0.51 | $3,052.99 | $3,052.40 | 0 |
| 12:17 PM | $3,052.41 | Up $0.31 | $3,052.45 | $3,052.04 | 0 |
| 12:16 PM | $3,052.10 | Up $0.00 | $3,052.36 | $3,051.93 | 0 |
| 12:15 PM | $3,052.10 | Up $0.45 | $3,052.10 | $3,051.44 | 0 |
| 12:14 PM | $3,051.65 | Up $0.20 | $3,051.77 | $3,051.44 | 0 |
| 12:13 PM | $3,051.45 | Down $ -0.15 | $3,051.94 | $3,051.38 | 0 |
| 12:12 PM | $3,051.60 | Down $ -0.57 | $3,052.25 | $3,051.36 | 0 |
| 12:11 PM | $3,052.17 | Up $0.15 | $3,052.17 | $3,051.64 | 0 |
| 12:10 PM | $3,052.02 | Up $0.24 | $3,052.31 | $3,051.79 | 0 |
| 12:09 PM | $3,051.78 | Up $0.33 | $3,051.92 | $3,051.29 | 0 |
| 12:08 PM | $3,051.45 | Down $ -0.29 | $3,051.78 | $3,051.33 | 0 |
| 12:07 PM | $3,051.74 | Up $0.30 | $3,051.94 | $3,051.36 | 0 |
| 12:06 PM | $3,051.44 | Down $ -0.18 | $3,051.99 | $3,051.34 | 0 |
| 12:05 PM | $3,051.62 | Up $1.00 | $3,051.87 | $3,050.72 | 0 |
| 12:04 PM | $3,050.62 | Up $0.94 | $3,050.62 | $3,049.70 | 0 |
| 12:03 PM | $3,049.68 | Up $0.89 | $3,049.70 | $3,048.82 | 0 |
| 12:02 PM | $3,048.79 | Up $0.85 | $3,048.90 | $3,047.32 | 0 |
| 12:01 PM | $3,047.94 | Down $ -0.50 | $3,048.57 | $3,047.91 | 0 |
| 12:00 PM | $3,048.44 | Down $ -1.75 | $3,050.19 | $3,048.44 | 0 |
| 11:59 AM | $3,050.19 | Up $0.09 | $3,050.33 | $3,049.62 | 0 |
| 11:58 AM | $3,050.10 | Up $0.34 | $3,050.44 | $3,049.76 | 0 |
| 11:57 AM | $3,049.76 | Down $ -0.40 | $3,050.10 | $3,049.50 | 0 |
| 11:56 AM | $3,050.16 | Up $0.11 | $3,050.30 | $3,049.93 | 0 |
| 11:55 AM | $3,050.05 | Up $0.19 | $3,050.14 | $3,049.41 | 0 |
| 11:54 AM | $3,049.86 | Down $ -0.43 | $3,050.42 | $3,049.83 | 0 |
| 11:53 AM | $3,050.29 | Up $0.80 | $3,050.34 | $3,049.47 | 0 |
| 11:52 AM | $3,049.49 | Up $0.27 | $3,049.79 | $3,049.21 | 0 |
| 11:51 AM | $3,049.22 | Down $ -0.91 | $3,050.05 | $3,049.08 | 0 |
| 11:50 AM | $3,050.13 | Down $ -0.33 | $3,050.52 | $3,049.62 | 0 |
| 11:49 AM | $3,050.46 | Up $0.15 | $3,050.58 | $3,050.17 | 0 |
| 11:48 AM | $3,050.31 | Up $0.49 | $3,050.68 | $3,049.83 | 0 |
| 11:47 AM | $3,049.82 | Up $0.63 | $3,049.84 | $3,049.16 | 0 |
| 11:46 AM | $3,049.19 | Down $ -0.10 | $3,049.27 | $3,048.70 | 0 |
| 11:45 AM | $3,049.29 | Down $ -0.42 | $3,050.05 | $3,049.22 | 0 |
| 11:44 AM | $3,049.71 | Down $ -0.14 | $3,049.98 | $3,049.51 | 0 |
| 11:43 AM | $3,049.85 | Up $0.29 | $3,050.22 | $3,049.56 | 0 |
| 11:42 AM | $3,049.56 | Up $1.21 | $3,049.59 | $3,048.33 | 0 |
| 11:41 AM | $3,048.35 | Up $0.40 | $3,048.66 | $3,047.95 | 0 |
| 11:40 AM | $3,047.95 | Down $ -0.51 | $3,048.89 | $3,047.95 | 0 |
| 11:39 AM | $3,048.46 | Up $0.38 | $3,049.06 | $3,048.10 | 0 |
| 11:38 AM | $3,048.08 | Up $0.64 | $3,048.12 | $3,047.42 | 0 |
| 11:37 AM | $3,047.44 | Down $ -0.74 | $3,048.21 | $3,046.51 | 0 |
| 11:36 AM | $3,048.18 | Up $1.29 | $3,048.19 | $3,046.89 | 0 |
| 11:35 AM | $3,046.89 | Down $ -0.54 | $3,047.64 | $3,046.85 | 0 |
| 11:34 AM | $3,047.43 | Up $0.81 | $3,047.43 | $3,045.72 | 0 |
| 11:33 AM | $3,046.62 | Up $0.71 | $3,046.62 | $3,045.23 | 0 |
| 11:32 AM | $3,045.91 | Up $0.04 | $3,046.17 | $3,045.41 | 0 |
| 11:31 AM | $3,045.87 | Up $0.40 | $3,046.02 | $3,045.24 | 0 |
| 11:30 AM | $3,045.47 | Up $0.17 | $3,045.54 | $3,044.88 | 0 |
| 11:29 AM | $3,045.30 | Up $0.98 | $3,045.36 | $3,044.39 | 0 |
| 11:28 AM | $3,044.32 | Up $1.37 | $3,044.40 | $3,042.81 | 0 |
| 11:27 AM | $3,042.95 | Down $ -0.85 | $3,044.08 | $3,042.85 | 0 |
| 11:26 AM | $3,043.80 | Down $ -0.64 | $3,044.62 | $3,042.85 | 0 |
| 11:25 AM | $3,044.44 | Down $ -0.33 | $3,044.84 | $3,043.49 | 0 |
| 11:24 AM | $3,044.77 | Down $ -1.99 | $3,047.05 | $3,044.76 | 0 |
| 11:23 AM | $3,046.76 | Down $ -0.23 | $3,047.55 | $3,046.40 | 0 |
| 11:22 AM | $3,046.99 | Up $1.06 | $3,046.99 | $3,045.32 | 0 |
| 11:21 AM | $3,045.93 | Up $0.23 | $3,046.18 | $3,045.73 | 0 |
| 11:20 AM | $3,045.70 | Down $ -0.62 | $3,047.13 | $3,045.55 | 0 |
| 11:19 AM | $3,046.32 | Down $ -1.42 | $3,047.69 | $3,045.80 | 0 |
| 11:18 AM | $3,047.74 | Up $1.68 | $3,048.35 | $3,045.74 | 0 |
| 11:17 AM | $3,046.06 | Down $ -0.72 | $3,046.86 | $3,045.94 | 0 |
| 11:16 AM | $3,046.78 | Up $0.13 | $3,046.78 | $3,045.27 | 0 |
| 11:15 AM | $3,046.65 | Down $ -0.40 | $3,046.98 | $3,046.29 | 0 |
| 11:14 AM | $3,047.05 | Up $1.12 | $3,047.10 | $3,046.04 | 0 |
| 11:13 AM | $3,045.93 | Down $ -0.35 | $3,046.12 | $3,045.15 | 0 |
| 11:12 AM | $3,046.28 | Up $0.33 | $3,046.43 | $3,045.22 | 0 |
| 11:11 AM | $3,045.95 | Up $2.20 | $3,045.96 | $3,043.69 | 0 |
| 11:10 AM | $3,043.75 | Down $ -1.73 | $3,045.82 | $3,043.75 | 0 |
| 11:09 AM | $3,045.48 | Down $ -1.38 | $3,047.37 | $3,045.48 | 0 |
| 11:08 AM | $3,046.86 | Down $ -0.03 | $3,047.14 | $3,046.55 | 0 |
| 11:07 AM | $3,046.89 | Up $2.03 | $3,046.89 | $3,044.90 | 0 |
| 11:06 AM | $3,044.86 | Down $ -0.14 | $3,045.82 | $3,044.55 | 0 |
| 11:05 AM | $3,045.00 | Down $ -0.07 | $3,045.30 | $3,044.65 | 0 |
| 11:04 AM | $3,045.07 | Down $ -0.91 | $3,046.31 | $3,045.06 | 0 |
| 11:03 AM | $3,045.98 | Down $ -1.31 | $3,047.50 | $3,045.98 | 0 |
| 11:02 AM | $3,047.29 | Down $ -1.61 | $3,049.28 | $3,047.29 | 0 |
| 11:01 AM | $3,048.90 | Down $ -1.94 | $3,050.80 | $3,048.74 | 0 |
| 11:00 AM | $3,050.84 | Up $0.15 | $3,051.40 | $3,050.67 | 0 |
| 10:59 AM | $3,050.69 | Up $0.54 | $3,050.74 | $3,049.72 | 0 |
| 10:58 AM | $3,050.15 | Down $ -0.72 | $3,051.05 | $3,050.13 | 0 |
| 10:57 AM | $3,050.87 | Down $ -0.32 | $3,051.45 | $3,050.78 | 0 |
| 10:56 AM | $3,051.19 | Up $0.36 | $3,051.53 | $3,050.87 | 0 |
| 10:55 AM | $3,050.83 | Up $1.08 | $3,050.83 | $3,049.79 | 0 |
| 10:54 AM | $3,049.75 | Down $ -0.01 | $3,050.30 | $3,049.68 | 0 |
| 10:53 AM | $3,049.76 | Up $1.63 | $3,050.33 | $3,048.17 | 0 |
| 10:52 AM | $3,048.13 | Up $0.66 | $3,048.36 | $3,047.35 | 0 |
| 10:51 AM | $3,047.47 | Down $ -0.49 | $3,047.86 | $3,047.00 | 0 |
| 10:50 AM | $3,047.96 | Down $ -1.37 | $3,049.44 | $3,047.86 | 0 |
| 10:49 AM | $3,049.33 | Down $ -0.75 | $3,050.17 | $3,049.27 | 0 |
| 10:48 AM | $3,050.08 | Up $0.78 | $3,050.12 | $3,048.85 | 0 |
| 10:47 AM | $3,049.30 | Down $ -0.93 | $3,050.20 | $3,049.02 | 0 |
| 10:46 AM | $3,050.23 | Down $ -0.68 | $3,050.89 | $3,049.96 | 0 |
| 10:45 AM | $3,050.91 | Down $ -1.58 | $3,052.63 | $3,050.86 | 0 |
| 10:44 AM | $3,052.49 | Up $1.32 | $3,052.52 | $3,051.10 | 0 |
| 10:43 AM | $3,051.17 | Down $ -1.23 | $3,052.36 | $3,050.84 | 0 |
| 10:42 AM | $3,052.40 | Up $0.85 | $3,052.72 | $3,051.61 | 0 |
| 10:41 AM | $3,051.55 | Down $ -0.59 | $3,052.48 | $3,051.46 | 0 |
| 10:40 AM | $3,052.14 | Down $ -0.40 | $3,052.66 | $3,051.56 | 0 |
| 10:39 AM | $3,052.54 | Up $1.13 | $3,052.59 | $3,051.37 | 0 |
| 10:38 AM | $3,051.41 | Down $ -0.07 | $3,051.47 | $3,050.28 | 0 |
| 10:37 AM | $3,051.48 | Down $ -0.24 | $3,051.71 | $3,050.90 | 0 |
| 10:36 AM | $3,051.72 | Down $ -0.21 | $3,051.95 | $3,051.10 | 0 |
| 10:35 AM | $3,051.93 | Up $0.03 | $3,052.09 | $3,051.38 | 0 |
| 10:34 AM | $3,051.90 | Down $ -0.05 | $3,052.08 | $3,051.38 | 0 |
| 10:33 AM | $3,051.95 | Up $0.50 | $3,052.42 | $3,051.43 | 0 |
| 10:32 AM | $3,051.45 | Up $1.11 | $3,052.65 | $3,050.41 | 0 |
| 10:31 AM | $3,050.34 | Down $ -0.31 | $3,050.57 | $3,049.64 | 0 |
| 10:30 AM | $3,050.65 | Up $0.62 | $3,050.82 | $3,050.03 | 0 |
| 10:29 AM | $3,050.03 | Up $2.50 | $3,050.05 | $3,047.43 | 0 |
| 10:28 AM | $3,047.53 | Down $ -2.72 | $3,050.16 | $3,047.53 | 0 |
| 10:27 AM | $3,050.25 | Down $ -0.48 | $3,050.89 | $3,049.96 | 0 |
| 10:26 AM | $3,050.73 | Up $0.35 | $3,050.78 | $3,049.91 | 0 |
| 10:25 AM | $3,050.38 | Up $0.99 | $3,050.69 | $3,048.90 | 0 |
| 10:24 AM | $3,049.39 | Up $0.33 | $3,049.61 | $3,048.89 | 0 |
| 10:23 AM | $3,049.06 | Up $0.41 | $3,049.85 | $3,048.65 | 0 |
| 10:22 AM | $3,048.65 | Down $ -0.36 | $3,049.26 | $3,048.29 | 0 |
| 10:21 AM | $3,049.01 | Up $0.30 | $3,049.57 | $3,048.87 | 0 |
| 10:20 AM | $3,048.71 | Down $ -0.39 | $3,048.90 | $3,048.18 | 0 |
| 10:19 AM | $3,049.10 | Up $0.65 | $3,049.88 | $3,048.65 | 0 |
| 10:18 AM | $3,048.45 | Up $0.60 | $3,048.45 | $3,047.19 | 0 |
| 10:17 AM | $3,047.85 | Up $0.36 | $3,048.85 | $3,047.27 | 0 |
| 10:16 AM | $3,047.49 | Up $0.02 | $3,048.59 | $3,046.35 | 0 |
| 10:15 AM | $3,047.47 | Down $ -0.68 | $3,048.96 | $3,047.47 | 0 |
| 10:14 AM | $3,048.15 | Up $2.02 | $3,048.19 | $3,045.82 | 0 |
| 10:13 AM | $3,046.13 | Down $ -3.74 | $3,049.72 | $3,045.66 | 0 |
| 10:12 AM | $3,049.87 | Up $3.06 | $3,050.68 | $3,046.98 | 0 |
| 10:11 AM | $3,046.81 | Up $0.08 | $3,048.46 | $3,046.24 | 0 |
| 10:10 AM | $3,046.73 | Down $ -0.03 | $3,047.07 | $3,046.27 | 0 |
| 10:09 AM | $3,046.76 | Up $0.19 | $3,047.41 | $3,046.59 | 0 |
| 10:08 AM | $3,046.57 | Down $ -0.37 | $3,047.73 | $3,046.35 | 0 |
| 10:07 AM | $3,046.94 | Down $ -0.45 | $3,047.73 | $3,046.20 | 0 |
| 10:06 AM | $3,047.39 | Up $1.71 | $3,049.22 | $3,045.72 | 0 |
| 10:05 AM | $3,045.68 | Up $2.41 | $3,045.89 | $3,043.26 | 0 |
| 10:04 AM | $3,043.27 | Up $2.08 | $3,043.55 | $3,041.34 | 0 |
| 10:03 AM | $3,041.19 | Down $ -2.32 | $3,043.69 | $3,040.63 | 0 |
| 10:02 AM | $3,043.51 | Down $ -1.60 | $3,047.04 | $3,043.51 | 0 |
| 10:01 AM | $3,045.11 | Up $2.74 | $3,045.11 | $3,042.46 | 0 |
| 10:00 AM | $3,042.37 | Up $0.40 | $3,042.97 | $3,040.33 | 0 |
| 09:59 AM | $3,041.97 | Down $ -1.16 | $3,043.44 | $3,041.97 | 0 |
| 09:58 AM | $3,043.13 | Up $1.29 | $3,043.59 | $3,041.86 | 0 |
| 09:57 AM | $3,041.84 | Down $ -0.53 | $3,042.64 | $3,041.52 | 0 |
| 09:56 AM | $3,042.37 | Up $0.49 | $3,042.87 | $3,041.86 | 0 |
| 09:55 AM | $3,041.88 | Down $ -0.80 | $3,043.09 | $3,041.88 | 0 |
| 09:54 AM | $3,042.68 | Down $ -0.92 | $3,043.50 | $3,042.10 | 0 |
| 09:53 AM | $3,043.60 | Down $ -0.11 | $3,043.97 | $3,042.59 | 0 |
| 09:52 AM | $3,043.71 | Down $ -0.85 | $3,044.65 | $3,043.63 | 0 |
| 09:51 AM | $3,044.56 | Down $ -1.59 | $3,046.14 | $3,044.56 | 0 |
| 09:50 AM | $3,046.15 | Up $0.22 | $3,046.86 | $3,045.08 | 0 |
| 09:49 AM | $3,045.93 | Up $1.57 | $3,047.23 | $3,044.54 | 0 |
| 09:48 AM | $3,044.36 | Up $0.79 | $3,045.01 | $3,042.88 | 0 |
| 09:47 AM | $3,043.57 | Down $ -0.13 | $3,044.57 | $3,043.14 | 0 |
| 09:46 AM | $3,043.70 | Down $ -0.58 | $3,044.45 | $3,043.40 | 0 |
| 09:45 AM | $3,044.28 | Up $1.77 | $3,044.50 | $3,042.55 | 0 |
| 09:44 AM | $3,042.51 | Up $0.88 | $3,042.83 | $3,041.03 | 0 |
| 09:43 AM | $3,041.63 | Up $0.35 | $3,041.92 | $3,040.72 | 0 |
| 09:42 AM | $3,041.28 | Up $3.23 | $3,041.28 | $3,037.33 | 0 |
| 09:41 AM | $3,038.05 | Up $1.79 | $3,038.10 | $3,036.58 | 0 |
| 09:40 AM | $3,036.26 | Up $3.41 | $3,036.26 | $3,032.98 | 0 |
| 09:39 AM | $3,032.85 | Down $ -0.60 | $3,033.29 | $3,031.82 | 0 |
| 09:38 AM | $3,033.45 | Down $ -0.18 | $3,036.77 | $3,033.44 | 0 |
| 09:37 AM | $3,033.63 | Up $1.01 | $3,033.63 | $3,031.68 | 0 |
| 09:36 AM | $3,032.62 | Down $ -4.19 | $3,036.50 | $3,032.42 | 0 |
| 09:35 AM | $3,036.81 | Up $0.61 | $3,037.56 | $3,034.79 | 0 |
| 09:34 AM | $3,036.20 | Up $0.25 | $3,036.38 | $3,032.52 | 0 |
| 09:33 AM | $3,035.95 | Down $ -2.40 | $3,038.10 | $3,034.60 | 0 |
| 09:32 AM | $3,038.35 | Down $ -0.54 | $3,040.69 | $3,038.00 | 0 |
| 09:31 AM | $3,038.89 | Up $7.35 | $3,038.91 | $3,031.62 | 0 |
| 09:30 AM | $3,031.54 | Down $ -12.77 | $3,038.78 | $3,031.54 | 0 |
| Previous close | $3,044.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/06/2020 | $3,055.73 | $3,055.01 | $3,062.18 | $3,053.38 | 0 |
| 29/05/2020 | $3,044.31 | $3,017.05 | $3,049.17 | $3,001.81 | 0 |
| 28/05/2020 | $3,029.73 | $3,063.33 | $3,068.67 | $3,023.40 | 0 |
| 27/05/2020 | $3,036.13 | $3,002.73 | $3,036.25 | $2,996.27 | 0 |
| 26/05/2020 | $2,991.77 | $3,011.04 | $3,015.73 | $2,988.17 | 0 |
| 22/05/2020 | $2,955.45 | $2,945.18 | $2,956.76 | $2,943.83 | 0 |
| 21/05/2020 | $2,948.51 | $2,950.95 | $2,959.26 | $2,945.69 | 0 |
| 20/05/2020 | $2,971.61 | $2,970.49 | $2,975.63 | $2,960.24 | 0 |
| 19/05/2020 | $2,922.94 | $2,954.22 | $2,964.21 | $2,922.35 | 0 |
| 18/05/2020 | $2,953.91 | $2,950.29 | $2,968.09 | $2,950.08 | 0 |
| 15/05/2020 | $2,863.70 | $2,843.18 | $2,865.01 | $2,843.07 | 0 |
| 14/05/2020 | $2,852.50 | $2,826.44 | $2,852.80 | $2,813.55 | 0 |
| 13/05/2020 | $2,820.00 | $2,820.47 | $2,823.91 | $2,793.15 | 0 |
| 12/05/2020 | $2,870.12 | $2,928.78 | $2,928.97 | $2,869.59 | 0 |
| 11/05/2020 | $2,930.32 | $2,934.07 | $2,944.25 | $2,929.70 | 0 |
| 08/05/2020 | $2,929.80 | $2,923.48 | $2,932.16 | $2,912.03 | 0 |
| 07/05/2020 | $2,881.19 | $2,896.80 | $2,900.01 | $2,876.48 | 0 |
| 06/05/2020 | $2,848.42 | $2,871.58 | $2,879.37 | $2,847.65 | 0 |
| 05/05/2020 | $2,868.44 | $2,889.93 | $2,897.91 | $2,863.55 | 0 |
| 04/05/2020 | $2,842.74 | $2,816.67 | $2,844.24 | $2,808.53 | 0 |
| 01/05/2020 | $2,830.71 | $2,829.01 | $2,839.67 | $2,821.61 | 0 |
| 30/04/2020 | $2,912.43 | $2,905.49 | $2,917.80 | $2,895.57 | 0 |
| 29/04/2020 | $2,939.51 | $2,945.71 | $2,954.86 | $2,931.91 | 0 |
| 28/04/2020 | $2,863.39 | $2,879.40 | $2,889.68 | $2,860.71 | 0 |
| 27/04/2020 | $2,878.48 | $2,876.33 | $2,887.72 | $2,867.38 | 0 |
| 24/04/2020 | $2,836.74 | $2,808.04 | $2,842.71 | $2,804.21 | 0 |
| 23/04/2020 | $2,797.80 | $2,816.33 | $2,825.87 | $2,794.26 | 0 |
| 22/04/2020 | $2,799.31 | $2,792.04 | $2,815.10 | $2,788.99 | 0 |
| 21/04/2020 | $2,736.56 | $2,739.94 | $2,762.46 | $2,732.79 | 0 |
| 20/04/2020 | $2,823.16 | $2,860.87 | $2,861.05 | $2,820.43 | 0 |
Graphs are not available, please refer to the detailed table