Find a quote
NASDAQ-100
21,318.17 Up 0.00 (0.00 %)
Delayed : 2025/05/28 17:16:02
- Previous close $21,318.17
- Opening $21,451.69
- Today High $21,508.08
- Today Low $21,296.51
- Price Bid $0.00
- Price Ask $0.00
- 52 Weeks High $22,222.61
- 52 Weeks Low $16,542.20
- Size Bid N/A
- Size Ask N/A
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21,318.17 | Down $ -2.87 | $21,319.25 | $21,318.17 | 0 |
| 03:59 PM | $21,321.03 | Down $ -0.37 | $21,334.01 | $21,316.63 | 0 |
| 03:58 PM | $21,321.40 | Down $ -4.95 | $21,329.38 | $21,321.40 | 0 |
| 03:57 PM | $21,326.35 | Up $1.22 | $21,330.46 | $21,323.51 | 0 |
| 03:56 PM | $21,325.14 | Up $7.83 | $21,329.98 | $21,317.88 | 0 |
| 03:55 PM | $21,317.31 | Down $ -1.08 | $21,317.31 | $21,298.74 | 0 |
| 03:54 PM | $21,318.39 | Up $2.37 | $21,319.87 | $21,296.51 | 0 |
| 03:53 PM | $21,316.02 | Down $ -8.06 | $21,325.51 | $21,315.33 | 0 |
| 03:52 PM | $21,324.08 | Down $ -16.25 | $21,341.09 | $21,323.97 | 0 |
| 03:51 PM | $21,340.33 | Down $ -1.64 | $21,342.68 | $21,336.47 | 0 |
| 03:50 PM | $21,341.97 | Down $ -21.87 | $21,356.32 | $21,328.89 | 0 |
| 03:49 PM | $21,363.84 | Down $ -13.59 | $21,377.16 | $21,363.76 | 0 |
| 03:48 PM | $21,377.43 | Up $5.40 | $21,379.67 | $21,370.82 | 0 |
| 03:47 PM | $21,372.02 | Up $11.43 | $21,374.34 | $21,360.84 | 0 |
| 03:46 PM | $21,360.60 | Up $3.80 | $21,361.68 | $21,355.30 | 0 |
| 03:45 PM | $21,356.79 | Down $ -7.16 | $21,365.17 | $21,354.13 | 0 |
| 03:44 PM | $21,363.96 | Down $ -9.11 | $21,373.53 | $21,361.46 | 0 |
| 03:43 PM | $21,373.07 | Down $ -2.06 | $21,376.84 | $21,370.41 | 0 |
| 03:42 PM | $21,375.12 | Up $12.56 | $21,375.88 | $21,360.56 | 0 |
| 03:41 PM | $21,362.56 | Down $ -1.98 | $21,367.81 | $21,358.25 | 0 |
| 03:40 PM | $21,364.54 | Down $ -6.38 | $21,370.36 | $21,354.90 | 0 |
| 03:39 PM | $21,370.92 | Down $ -5.79 | $21,378.20 | $21,369.38 | 0 |
| 03:38 PM | $21,376.72 | Down $ -1.55 | $21,384.42 | $21,376.72 | 0 |
| 03:37 PM | $21,378.26 | Down $ -0.94 | $21,379.82 | $21,374.66 | 0 |
| 03:36 PM | $21,379.21 | Down $ -10.33 | $21,389.37 | $21,378.26 | 0 |
| 03:35 PM | $21,389.54 | Down $ -8.34 | $21,399.67 | $21,389.41 | 0 |
| 03:34 PM | $21,397.88 | Down $ -0.48 | $21,398.72 | $21,393.31 | 0 |
| 03:33 PM | $21,398.36 | Down $ -3.71 | $21,403.19 | $21,398.28 | 0 |
| 03:32 PM | $21,402.07 | Up $2.38 | $21,402.07 | $21,393.08 | 0 |
| 03:31 PM | $21,399.69 | Down $ -1.74 | $21,403.11 | $21,396.17 | 0 |
| 03:30 PM | $21,401.44 | Down $ -3.70 | $21,405.05 | $21,398.11 | 0 |
| 03:29 PM | $21,405.14 | Down $ -1.38 | $21,407.49 | $21,402.78 | 0 |
| 03:28 PM | $21,406.51 | Up $3.03 | $21,408.54 | $21,403.40 | 0 |
| 03:27 PM | $21,403.49 | Up $4.63 | $21,406.11 | $21,399.04 | 0 |
| 03:26 PM | $21,398.86 | Down $ -5.27 | $21,404.82 | $21,397.73 | 0 |
| 03:25 PM | $21,404.13 | Down $ -4.70 | $21,411.38 | $21,403.23 | 0 |
| 03:24 PM | $21,408.83 | Up $1.67 | $21,411.15 | $21,406.75 | 0 |
| 03:23 PM | $21,407.16 | Down $ -3.79 | $21,411.36 | $21,405.53 | 0 |
| 03:22 PM | $21,410.95 | Down $ -0.26 | $21,413.01 | $21,405.24 | 0 |
| 03:21 PM | $21,411.21 | Down $ -3.49 | $21,416.42 | $21,409.33 | 0 |
| 03:20 PM | $21,414.70 | Up $1.29 | $21,416.50 | $21,405.47 | 0 |
| 03:19 PM | $21,413.41 | Up $0.23 | $21,414.52 | $21,405.69 | 0 |
| 03:18 PM | $21,413.19 | Up $8.33 | $21,413.19 | $21,403.44 | 0 |
| 03:17 PM | $21,404.86 | Down $ -11.10 | $21,416.68 | $21,403.90 | 0 |
| 03:16 PM | $21,415.96 | Down $ -0.65 | $21,418.29 | $21,407.80 | 0 |
| 03:15 PM | $21,416.60 | Down $ -7.82 | $21,430.91 | $21,416.60 | 0 |
| 03:14 PM | $21,424.42 | Down $ -10.76 | $21,437.45 | $21,410.93 | 0 |
| 03:13 PM | $21,435.18 | Down $ -7.67 | $21,446.70 | $21,435.03 | 0 |
| 03:12 PM | $21,442.85 | Down $ -6.78 | $21,450.73 | $21,440.98 | 0 |
| 03:11 PM | $21,449.63 | Down $ -3.69 | $21,453.76 | $21,449.02 | 0 |
| 03:10 PM | $21,453.32 | Up $2.39 | $21,454.50 | $21,450.21 | 0 |
| 03:09 PM | $21,450.93 | Up $0.50 | $21,452.56 | $21,449.61 | 0 |
| 03:08 PM | $21,450.43 | Up $5.06 | $21,456.15 | $21,445.27 | 0 |
| 03:07 PM | $21,445.38 | Up $7.29 | $21,446.18 | $21,437.23 | 0 |
| 03:06 PM | $21,438.09 | Up $8.34 | $21,438.98 | $21,431.58 | 0 |
| 03:05 PM | $21,429.75 | Down $ -0.07 | $21,430.09 | $21,426.61 | 0 |
| 03:04 PM | $21,429.81 | Up $5.03 | $21,429.87 | $21,425.04 | 0 |
| 03:03 PM | $21,424.79 | Up $3.07 | $21,424.79 | $21,419.42 | 0 |
| 03:02 PM | $21,421.71 | Up $4.19 | $21,422.00 | $21,415.00 | 0 |
| 03:01 PM | $21,417.53 | Up $7.20 | $21,418.48 | $21,411.55 | 0 |
| 03:00 PM | $21,410.33 | Down $ -3.84 | $21,415.27 | $21,407.72 | 0 |
| 02:59 PM | $21,414.17 | Up $1.06 | $21,417.71 | $21,412.24 | 0 |
| 02:58 PM | $21,413.10 | Up $6.05 | $21,413.10 | $21,404.69 | 0 |
| 02:57 PM | $21,407.06 | Up $3.62 | $21,407.46 | $21,402.10 | 0 |
| 02:56 PM | $21,403.44 | Up $10.90 | $21,405.11 | $21,392.05 | 0 |
| 02:55 PM | $21,392.54 | Up $14.11 | $21,392.55 | $21,376.04 | 0 |
| 02:54 PM | $21,378.43 | Down $ -2.80 | $21,383.38 | $21,368.84 | 0 |
| 02:53 PM | $21,381.23 | Down $ -6.30 | $21,397.29 | $21,381.23 | 0 |
| 02:52 PM | $21,387.53 | Down $ -12.92 | $21,399.85 | $21,353.42 | 0 |
| 02:51 PM | $21,400.44 | Down $ -24.12 | $21,424.66 | $21,400.44 | 0 |
| 02:50 PM | $21,424.57 | Down $ -0.92 | $21,427.59 | $21,424.31 | 0 |
| 02:49 PM | $21,425.49 | Down $ -5.64 | $21,431.28 | $21,425.09 | 0 |
| 02:48 PM | $21,431.13 | Down $ -2.41 | $21,433.28 | $21,429.84 | 0 |
| 02:47 PM | $21,433.54 | Up $0.48 | $21,434.67 | $21,432.20 | 0 |
| 02:46 PM | $21,433.06 | Up $0.33 | $21,433.07 | $21,430.37 | 0 |
| 02:45 PM | $21,432.73 | Down $ -0.22 | $21,433.10 | $21,430.66 | 0 |
| 02:44 PM | $21,432.94 | Down $ -2.66 | $21,435.88 | $21,432.94 | 0 |
| 02:43 PM | $21,435.60 | Down $ -1.08 | $21,437.24 | $21,435.56 | 0 |
| 02:42 PM | $21,436.68 | Up $1.39 | $21,438.18 | $21,434.76 | 0 |
| 02:41 PM | $21,435.29 | Down $ -0.35 | $21,435.90 | $21,432.29 | 0 |
| 02:40 PM | $21,435.64 | Up $0.84 | $21,437.13 | $21,434.69 | 0 |
| 02:39 PM | $21,434.80 | Up $1.79 | $21,435.26 | $21,433.11 | 0 |
| 02:38 PM | $21,433.00 | Down $ -1.86 | $21,435.84 | $21,432.46 | 0 |
| 02:37 PM | $21,434.87 | Up $3.80 | $21,435.22 | $21,431.18 | 0 |
| 02:36 PM | $21,431.07 | Down $ -0.37 | $21,433.78 | $21,430.71 | 0 |
| 02:35 PM | $21,431.44 | Up $1.75 | $21,433.54 | $21,429.11 | 0 |
| 02:34 PM | $21,429.68 | Down $ -5.44 | $21,435.17 | $21,429.68 | 0 |
| 02:33 PM | $21,435.13 | Up $6.78 | $21,435.13 | $21,428.13 | 0 |
| 02:32 PM | $21,428.35 | Up $1.27 | $21,428.36 | $21,425.76 | 0 |
| 02:31 PM | $21,427.07 | Down $ -4.21 | $21,431.38 | $21,427.03 | 0 |
| 02:30 PM | $21,431.28 | Up $5.76 | $21,432.34 | $21,425.51 | 0 |
| 02:29 PM | $21,425.53 | Up $3.80 | $21,425.53 | $21,421.34 | 0 |
| 02:28 PM | $21,421.72 | Down $ -4.10 | $21,425.70 | $21,421.72 | 0 |
| 02:27 PM | $21,425.82 | Down $ -2.52 | $21,428.67 | $21,423.49 | 0 |
| 02:26 PM | $21,428.35 | Down $ -3.29 | $21,432.05 | $21,428.13 | 0 |
| 02:25 PM | $21,431.64 | Up $1.85 | $21,432.07 | $21,429.19 | 0 |
| 02:24 PM | $21,429.79 | Up $2.80 | $21,429.92 | $21,426.62 | 0 |
| 02:23 PM | $21,426.99 | Up $1.95 | $21,427.50 | $21,425.11 | 0 |
| 02:22 PM | $21,425.05 | Up $0.46 | $21,425.66 | $21,423.40 | 0 |
| 02:21 PM | $21,424.59 | Up $2.78 | $21,424.87 | $21,418.72 | 0 |
| 02:20 PM | $21,421.81 | Down $ -2.48 | $21,426.96 | $21,421.81 | 0 |
| 02:19 PM | $21,424.30 | Down $ -4.40 | $21,428.69 | $21,424.00 | 0 |
| 02:18 PM | $21,428.70 | Down $ -6.59 | $21,436.54 | $21,428.09 | 0 |
| 02:17 PM | $21,435.29 | Down $ -3.05 | $21,438.89 | $21,435.22 | 0 |
| 02:16 PM | $21,438.34 | Down $ -0.58 | $21,441.22 | $21,437.39 | 0 |
| 02:15 PM | $21,438.92 | Down $ -3.72 | $21,442.74 | $21,438.73 | 0 |
| 02:14 PM | $21,442.63 | Up $1.27 | $21,442.69 | $21,440.43 | 0 |
| 02:13 PM | $21,441.36 | Down $ -3.64 | $21,446.09 | $21,441.36 | 0 |
| 02:12 PM | $21,445.00 | Up $1.78 | $21,445.70 | $21,440.42 | 0 |
| 02:11 PM | $21,443.23 | Up $0.55 | $21,444.51 | $21,442.43 | 0 |
| 02:10 PM | $21,442.68 | Up $9.15 | $21,444.32 | $21,433.64 | 0 |
| 02:09 PM | $21,433.53 | Down $ -0.37 | $21,435.47 | $21,433.31 | 0 |
| 02:08 PM | $21,433.90 | Up $7.62 | $21,434.00 | $21,426.61 | 0 |
| 02:07 PM | $21,426.28 | Up $1.42 | $21,427.18 | $21,422.77 | 0 |
| 02:06 PM | $21,424.86 | Down $ -6.84 | $21,432.07 | $21,424.39 | 0 |
| 02:05 PM | $21,431.70 | Down $ -2.66 | $21,436.20 | $21,430.91 | 0 |
| 02:04 PM | $21,434.36 | Up $2.32 | $21,437.16 | $21,432.09 | 0 |
| 02:03 PM | $21,432.04 | Up $2.59 | $21,433.08 | $21,429.26 | 0 |
| 02:02 PM | $21,429.45 | Up $7.30 | $21,429.45 | $21,422.10 | 0 |
| 02:01 PM | $21,422.15 | Up $0.65 | $21,424.58 | $21,421.84 | 0 |
| 02:00 PM | $21,421.51 | Up $4.44 | $21,421.63 | $21,416.28 | 0 |
| 01:59 PM | $21,417.07 | Up $0.34 | $21,417.55 | $21,414.50 | 0 |
| 01:58 PM | $21,416.72 | Down $ -1.56 | $21,418.33 | $21,416.60 | 0 |
| 01:57 PM | $21,418.28 | Down $ -2.66 | $21,420.82 | $21,416.13 | 0 |
| 01:56 PM | $21,420.94 | Down $ -0.67 | $21,423.23 | $21,420.94 | 0 |
| 01:55 PM | $21,421.62 | Up $5.20 | $21,421.92 | $21,415.77 | 0 |
| 01:54 PM | $21,416.41 | Up $2.49 | $21,416.70 | $21,412.76 | 0 |
| 01:53 PM | $21,413.92 | Down $ -0.98 | $21,415.81 | $21,412.89 | 0 |
| 01:52 PM | $21,414.90 | Up $2.27 | $21,414.91 | $21,411.38 | 0 |
| 01:51 PM | $21,412.64 | Down $ -2.73 | $21,415.35 | $21,411.14 | 0 |
| 01:50 PM | $21,415.36 | Down $ -3.04 | $21,418.56 | $21,413.76 | 0 |
| 01:49 PM | $21,418.41 | Up $2.01 | $21,419.51 | $21,416.43 | 0 |
| 01:48 PM | $21,416.40 | Up $0.21 | $21,416.87 | $21,414.28 | 0 |
| 01:47 PM | $21,416.19 | Up $0.40 | $21,417.43 | $21,415.05 | 0 |
| 01:46 PM | $21,415.79 | Up $1.39 | $21,415.79 | $21,411.75 | 0 |
| 01:45 PM | $21,414.41 | Up $2.99 | $21,414.78 | $21,409.94 | 0 |
| 01:44 PM | $21,411.42 | Up $1.89 | $21,411.73 | $21,409.08 | 0 |
| 01:43 PM | $21,409.53 | Up $3.17 | $21,410.57 | $21,405.64 | 0 |
| 01:42 PM | $21,406.36 | Down $ -7.70 | $21,413.34 | $21,406.15 | 0 |
| 01:41 PM | $21,414.06 | Up $0.31 | $21,415.08 | $21,413.56 | 0 |
| 01:40 PM | $21,413.75 | Up $0.21 | $21,414.39 | $21,412.57 | 0 |
| 01:39 PM | $21,413.54 | Up $2.12 | $21,414.50 | $21,411.13 | 0 |
| 01:38 PM | $21,411.42 | Down $ -2.98 | $21,414.58 | $21,411.42 | 0 |
| 01:37 PM | $21,414.40 | Down $ -2.22 | $21,417.67 | $21,414.26 | 0 |
| 01:36 PM | $21,416.62 | Down $ -0.49 | $21,421.13 | $21,416.35 | 0 |
| 01:35 PM | $21,417.11 | Down $ -1.35 | $21,418.28 | $21,414.67 | 0 |
| 01:34 PM | $21,418.46 | Up $1.89 | $21,418.81 | $21,415.33 | 0 |
| 01:33 PM | $21,416.57 | Down $ -2.77 | $21,419.43 | $21,415.10 | 0 |
| 01:32 PM | $21,419.34 | Down $ -1.99 | $21,422.34 | $21,419.29 | 0 |
| 01:31 PM | $21,421.32 | Down $ -1.71 | $21,423.90 | $21,421.04 | 0 |
| 01:30 PM | $21,423.03 | Down $ -3.51 | $21,426.67 | $21,422.99 | 0 |
| 01:29 PM | $21,426.54 | Up $1.72 | $21,427.53 | $21,424.81 | 0 |
| 01:28 PM | $21,424.82 | Up $3.65 | $21,425.00 | $21,420.84 | 0 |
| 01:27 PM | $21,421.17 | Up $4.07 | $21,421.82 | $21,416.42 | 0 |
| 01:26 PM | $21,417.10 | Down $ -4.20 | $21,422.38 | $21,416.24 | 0 |
| 01:25 PM | $21,421.31 | Down $ -7.00 | $21,428.96 | $21,420.80 | 0 |
| 01:24 PM | $21,428.31 | Up $0.50 | $21,429.22 | $21,425.74 | 0 |
| 01:23 PM | $21,427.80 | Down $ -5.88 | $21,433.67 | $21,427.80 | 0 |
| 01:22 PM | $21,433.68 | Down $ -1.28 | $21,434.75 | $21,431.07 | 0 |
| 01:21 PM | $21,434.96 | Up $3.88 | $21,434.96 | $21,430.90 | 0 |
| 01:20 PM | $21,431.09 | Down $ -0.55 | $21,432.11 | $21,430.20 | 0 |
| 01:19 PM | $21,431.64 | Down $ -0.73 | $21,433.57 | $21,431.07 | 0 |
| 01:18 PM | $21,432.37 | Up $1.99 | $21,432.67 | $21,430.00 | 0 |
| 01:17 PM | $21,430.38 | Up $0.66 | $21,431.73 | $21,429.67 | 0 |
| 01:16 PM | $21,429.72 | Up $4.05 | $21,429.75 | $21,424.05 | 0 |
| 01:15 PM | $21,425.67 | Up $4.09 | $21,425.67 | $21,420.76 | 0 |
| 01:14 PM | $21,421.59 | Down $ -1.33 | $21,423.38 | $21,421.59 | 0 |
| 01:13 PM | $21,422.92 | Down $ -7.17 | $21,429.75 | $21,422.76 | 0 |
| 01:12 PM | $21,430.09 | Up $4.06 | $21,431.32 | $21,426.19 | 0 |
| 01:11 PM | $21,426.02 | Up $3.19 | $21,427.85 | $21,422.67 | 0 |
| 01:10 PM | $21,422.84 | Up $1.39 | $21,422.96 | $21,421.47 | 0 |
| 01:09 PM | $21,421.45 | Down $ -4.15 | $21,425.52 | $21,421.21 | 0 |
| 01:08 PM | $21,425.59 | Up $2.33 | $21,426.03 | $21,423.04 | 0 |
| 01:07 PM | $21,423.26 | Down $ -3.12 | $21,426.81 | $21,423.26 | 0 |
| 01:06 PM | $21,426.38 | Up $2.83 | $21,426.46 | $21,423.31 | 0 |
| 01:05 PM | $21,423.54 | Up $1.14 | $21,424.81 | $21,420.03 | 0 |
| 01:04 PM | $21,422.40 | Up $3.31 | $21,422.44 | $21,419.55 | 0 |
| 01:03 PM | $21,419.09 | Down $ -0.24 | $21,420.86 | $21,419.09 | 0 |
| 01:02 PM | $21,419.33 | Up $8.54 | $21,422.47 | $21,410.94 | 0 |
| 01:01 PM | $21,410.79 | Up $0.98 | $21,410.79 | $21,406.69 | 0 |
| 01:00 PM | $21,409.81 | Down $ -1.79 | $21,412.87 | $21,408.84 | 0 |
| 12:59 PM | $21,411.61 | Down $ -1.99 | $21,413.93 | $21,411.09 | 0 |
| 12:58 PM | $21,413.59 | Up $3.70 | $21,413.74 | $21,408.61 | 0 |
| 12:57 PM | $21,409.89 | Up $0.41 | $21,411.18 | $21,409.14 | 0 |
| 12:56 PM | $21,409.49 | Up $4.97 | $21,409.89 | $21,404.07 | 0 |
| 12:55 PM | $21,404.52 | Up $1.55 | $21,404.52 | $21,401.67 | 0 |
| 12:54 PM | $21,402.97 | Down $ -1.19 | $21,405.26 | $21,401.23 | 0 |
| 12:53 PM | $21,404.16 | Down $ -1.16 | $21,405.30 | $21,400.57 | 0 |
| 12:52 PM | $21,405.32 | Down $ -8.09 | $21,413.53 | $21,405.25 | 0 |
| 12:51 PM | $21,413.41 | Down $ -2.97 | $21,418.21 | $21,413.41 | 0 |
| 12:50 PM | $21,416.38 | Up $0.40 | $21,416.67 | $21,412.92 | 0 |
| 12:49 PM | $21,415.98 | Down $ -2.73 | $21,418.97 | $21,415.98 | 0 |
| 12:48 PM | $21,418.71 | Up $0.43 | $21,418.71 | $21,416.21 | 0 |
| 12:47 PM | $21,418.29 | Up $5.30 | $21,418.29 | $21,412.99 | 0 |
| 12:46 PM | $21,412.99 | Up $2.30 | $21,413.62 | $21,410.53 | 0 |
| 12:45 PM | $21,410.69 | Down $ -3.84 | $21,415.72 | $21,409.44 | 0 |
| 12:44 PM | $21,414.53 | Down $ -0.34 | $21,414.78 | $21,412.88 | 0 |
| 12:43 PM | $21,414.86 | Down $ -0.95 | $21,416.90 | $21,414.85 | 0 |
| 12:42 PM | $21,415.82 | Down $ -2.88 | $21,419.96 | $21,415.82 | 0 |
| 12:41 PM | $21,418.70 | Down $ -1.83 | $21,420.67 | $21,417.74 | 0 |
| 12:40 PM | $21,420.53 | Down $ -0.78 | $21,422.34 | $21,420.15 | 0 |
| 12:39 PM | $21,421.31 | Down $ -1.26 | $21,423.33 | $21,420.35 | 0 |
| 12:38 PM | $21,422.57 | Up $1.85 | $21,423.17 | $21,420.52 | 0 |
| 12:37 PM | $21,420.72 | Down $ -3.13 | $21,424.75 | $21,420.08 | 0 |
| 12:36 PM | $21,423.85 | Up $7.46 | $21,423.85 | $21,416.34 | 0 |
| 12:35 PM | $21,416.39 | Up $4.37 | $21,416.39 | $21,411.67 | 0 |
| 12:34 PM | $21,412.02 | Down $ -0.77 | $21,415.64 | $21,411.43 | 0 |
| 12:33 PM | $21,412.79 | Down $ -3.76 | $21,415.80 | $21,412.11 | 0 |
| 12:32 PM | $21,416.54 | Up $2.56 | $21,417.16 | $21,413.82 | 0 |
| 12:31 PM | $21,413.99 | Down $ -3.91 | $21,419.78 | $21,413.75 | 0 |
| 12:30 PM | $21,417.89 | Up $1.41 | $21,418.64 | $21,413.91 | 0 |
| 12:29 PM | $21,416.48 | Up $2.20 | $21,417.13 | $21,414.31 | 0 |
| 12:28 PM | $21,414.28 | Up $0.81 | $21,415.46 | $21,413.22 | 0 |
| 12:27 PM | $21,413.47 | Down $ -1.20 | $21,415.83 | $21,413.13 | 0 |
| 12:26 PM | $21,414.67 | Up $1.14 | $21,414.89 | $21,412.24 | 0 |
| 12:25 PM | $21,413.53 | Up $5.92 | $21,414.03 | $21,407.63 | 0 |
| 12:24 PM | $21,407.61 | Up $0.18 | $21,408.31 | $21,406.65 | 0 |
| 12:23 PM | $21,407.43 | Down $ -0.76 | $21,410.30 | $21,406.75 | 0 |
| 12:22 PM | $21,408.19 | Down $ -1.98 | $21,412.24 | $21,407.18 | 0 |
| 12:21 PM | $21,410.17 | Down $ -4.40 | $21,415.18 | $21,409.95 | 0 |
| 12:20 PM | $21,414.57 | Down $ -4.73 | $21,421.32 | $21,413.73 | 0 |
| 12:19 PM | $21,419.30 | Down $ -1.36 | $21,421.04 | $21,418.95 | 0 |
| 12:18 PM | $21,420.66 | Up $2.21 | $21,420.94 | $21,416.81 | 0 |
| 12:17 PM | $21,418.45 | Up $2.21 | $21,419.84 | $21,416.04 | 0 |
| 12:16 PM | $21,416.24 | Up $4.68 | $21,416.24 | $21,411.27 | 0 |
| 12:15 PM | $21,411.56 | Down $ -1.41 | $21,414.69 | $21,411.56 | 0 |
| 12:14 PM | $21,412.97 | Up $0.99 | $21,413.27 | $21,409.48 | 0 |
| 12:13 PM | $21,411.98 | Up $0.63 | $21,412.22 | $21,410.32 | 0 |
| 12:12 PM | $21,411.36 | Down $ -0.73 | $21,414.74 | $21,411.16 | 0 |
| 12:11 PM | $21,412.08 | Up $0.95 | $21,413.65 | $21,409.08 | 0 |
| 12:10 PM | $21,411.13 | Down $ -7.13 | $21,418.07 | $21,409.33 | 0 |
| 12:09 PM | $21,418.26 | Up $4.04 | $21,420.12 | $21,414.21 | 0 |
| 12:08 PM | $21,414.22 | Up $3.26 | $21,414.22 | $21,411.19 | 0 |
| 12:07 PM | $21,410.96 | Up $0.74 | $21,413.31 | $21,409.00 | 0 |
| 12:06 PM | $21,410.22 | Up $4.18 | $21,411.21 | $21,405.91 | 0 |
| 12:05 PM | $21,406.04 | Down $ -1.47 | $21,410.90 | $21,405.91 | 0 |
| 12:04 PM | $21,407.51 | Up $1.75 | $21,407.76 | $21,405.74 | 0 |
| 12:03 PM | $21,405.76 | Up $2.39 | $21,405.90 | $21,402.67 | 0 |
| 12:02 PM | $21,403.37 | Up $8.24 | $21,404.40 | $21,394.41 | 0 |
| 12:01 PM | $21,395.14 | Up $4.63 | $21,395.14 | $21,388.77 | 0 |
| 12:00 PM | $21,390.50 | Up $8.43 | $21,390.50 | $21,382.24 | 0 |
| 11:59 AM | $21,382.08 | Down $ -4.90 | $21,386.74 | $21,381.69 | 0 |
| 11:58 AM | $21,386.98 | Down $ -4.66 | $21,393.19 | $21,386.98 | 0 |
| 11:57 AM | $21,391.64 | Down $ -1.30 | $21,393.12 | $21,391.13 | 0 |
| 11:56 AM | $21,392.93 | Down $ -9.52 | $21,402.93 | $21,392.28 | 0 |
| 11:55 AM | $21,402.45 | Down $ -0.97 | $21,404.18 | $21,402.35 | 0 |
| 11:54 AM | $21,403.42 | Down $ -2.03 | $21,406.45 | $21,403.15 | 0 |
| 11:53 AM | $21,405.45 | Up $5.40 | $21,406.85 | $21,399.38 | 0 |
| 11:52 AM | $21,400.05 | Up $0.09 | $21,400.76 | $21,396.06 | 0 |
| 11:51 AM | $21,399.96 | Up $2.09 | $21,400.59 | $21,397.55 | 0 |
| 11:50 AM | $21,397.88 | Up $3.42 | $21,398.22 | $21,394.00 | 0 |
| 11:49 AM | $21,394.46 | Down $ -0.66 | $21,396.19 | $21,393.76 | 0 |
| 11:48 AM | $21,395.12 | Down $ -2.36 | $21,397.28 | $21,392.73 | 0 |
| 11:47 AM | $21,397.48 | Up $3.20 | $21,397.48 | $21,394.50 | 0 |
| 11:46 AM | $21,394.27 | Down $ -6.62 | $21,400.89 | $21,394.27 | 0 |
| 11:45 AM | $21,400.89 | Up $3.49 | $21,400.89 | $21,396.13 | 0 |
| 11:44 AM | $21,397.40 | Down $ -1.61 | $21,399.06 | $21,394.20 | 0 |
| 11:43 AM | $21,399.01 | Down $ -2.11 | $21,400.93 | $21,396.21 | 0 |
| 11:42 AM | $21,401.11 | Down $ -4.29 | $21,407.07 | $21,399.94 | 0 |
| 11:41 AM | $21,405.40 | Up $3.72 | $21,405.40 | $21,400.73 | 0 |
| 11:40 AM | $21,401.68 | Up $3.60 | $21,401.68 | $21,394.54 | 0 |
| 11:39 AM | $21,398.08 | Up $4.23 | $21,399.88 | $21,392.56 | 0 |
| 11:38 AM | $21,393.86 | Up $1.97 | $21,394.39 | $21,389.27 | 0 |
| 11:37 AM | $21,391.89 | Down $ -3.07 | $21,394.95 | $21,391.37 | 0 |
| 11:36 AM | $21,394.96 | Down $ -1.88 | $21,397.16 | $21,389.66 | 0 |
| 11:35 AM | $21,396.84 | Down $ -2.41 | $21,402.27 | $21,396.82 | 0 |
| 11:34 AM | $21,399.25 | Down $ -5.41 | $21,404.89 | $21,398.83 | 0 |
| 11:33 AM | $21,404.66 | Up $2.35 | $21,404.66 | $21,402.05 | 0 |
| 11:32 AM | $21,402.31 | Down $ -2.15 | $21,404.77 | $21,402.31 | 0 |
| 11:31 AM | $21,404.46 | Down $ -5.25 | $21,409.91 | $21,402.15 | 0 |
| 11:30 AM | $21,409.71 | Up $6.61 | $21,410.77 | $21,401.89 | 0 |
| 11:29 AM | $21,403.10 | Up $2.39 | $21,403.38 | $21,400.26 | 0 |
| 11:28 AM | $21,400.71 | Down $ -7.47 | $21,409.02 | $21,400.40 | 0 |
| 11:27 AM | $21,408.18 | Up $3.42 | $21,410.26 | $21,403.90 | 0 |
| 11:26 AM | $21,404.77 | Down $ -2.44 | $21,406.79 | $21,403.02 | 0 |
| 11:25 AM | $21,407.20 | Down $ -5.06 | $21,412.66 | $21,406.64 | 0 |
| 11:24 AM | $21,412.27 | Down $ -2.72 | $21,416.26 | $21,412.27 | 0 |
| 11:23 AM | $21,414.99 | Down $ -4.93 | $21,419.90 | $21,414.99 | 0 |
| 11:22 AM | $21,419.92 | Up $5.89 | $21,421.18 | $21,414.11 | 0 |
| 11:21 AM | $21,414.04 | Up $3.13 | $21,414.04 | $21,409.82 | 0 |
| 11:20 AM | $21,410.91 | Up $3.12 | $21,411.46 | $21,405.77 | 0 |
| 11:19 AM | $21,407.79 | Up $4.65 | $21,408.16 | $21,401.04 | 0 |
| 11:18 AM | $21,403.13 | Up $5.05 | $21,403.37 | $21,397.68 | 0 |
| 11:17 AM | $21,398.08 | Up $0.79 | $21,399.50 | $21,396.30 | 0 |
| 11:16 AM | $21,397.29 | Up $3.73 | $21,398.57 | $21,392.25 | 0 |
| 11:15 AM | $21,393.56 | Up $7.09 | $21,393.56 | $21,386.26 | 0 |
| 11:14 AM | $21,386.47 | Down $ -12.97 | $21,399.61 | $21,386.47 | 0 |
| 11:13 AM | $21,399.43 | Up $3.75 | $21,399.53 | $21,395.27 | 0 |
| 11:12 AM | $21,395.69 | Up $2.47 | $21,397.23 | $21,392.47 | 0 |
| 11:11 AM | $21,393.22 | Down $ -3.47 | $21,397.01 | $21,389.60 | 0 |
| 11:10 AM | $21,396.69 | Down $ -7.03 | $21,403.19 | $21,395.96 | 0 |
| 11:09 AM | $21,403.72 | Up $0.70 | $21,403.72 | $21,399.24 | 0 |
| 11:08 AM | $21,403.02 | Down $ -4.99 | $21,408.59 | $21,401.68 | 0 |
| 11:07 AM | $21,408.00 | Down $ -1.35 | $21,411.33 | $21,407.27 | 0 |
| 11:06 AM | $21,409.35 | Up $0.98 | $21,409.35 | $21,406.66 | 0 |
| 11:05 AM | $21,408.37 | Down $ -2.48 | $21,412.37 | $21,407.02 | 0 |
| 11:04 AM | $21,410.85 | Up $14.32 | $21,411.44 | $21,396.83 | 0 |
| 11:03 AM | $21,396.53 | Up $6.24 | $21,396.83 | $21,389.72 | 0 |
| 11:02 AM | $21,390.29 | Down $ -3.54 | $21,394.39 | $21,390.09 | 0 |
| 11:01 AM | $21,393.83 | Up $4.70 | $21,395.32 | $21,388.76 | 0 |
| 11:00 AM | $21,389.13 | Up $10.24 | $21,389.34 | $21,376.33 | 0 |
| 10:59 AM | $21,378.90 | Up $2.45 | $21,380.22 | $21,376.48 | 0 |
| 10:58 AM | $21,376.45 | Down $ -7.31 | $21,385.79 | $21,374.35 | 0 |
| 10:57 AM | $21,383.75 | Down $ -0.51 | $21,385.96 | $21,382.09 | 0 |
| 10:56 AM | $21,384.26 | Down $ -6.62 | $21,391.47 | $21,384.26 | 0 |
| 10:55 AM | $21,390.88 | Up $3.70 | $21,390.88 | $21,386.46 | 0 |
| 10:54 AM | $21,387.18 | Down $ -11.98 | $21,399.20 | $21,387.18 | 0 |
| 10:53 AM | $21,399.15 | Up $2.72 | $21,399.78 | $21,394.02 | 0 |
| 10:52 AM | $21,396.43 | Up $9.45 | $21,396.53 | $21,386.75 | 0 |
| 10:51 AM | $21,386.98 | Down $ -3.05 | $21,395.13 | $21,386.98 | 0 |
| 10:50 AM | $21,390.03 | Down $ -11.53 | $21,404.08 | $21,389.00 | 0 |
| 10:49 AM | $21,401.56 | Up $4.07 | $21,402.33 | $21,397.67 | 0 |
| 10:48 AM | $21,397.49 | Up $1.60 | $21,398.78 | $21,394.66 | 0 |
| 10:47 AM | $21,395.89 | Down $ -1.04 | $21,398.58 | $21,395.53 | 0 |
| 10:46 AM | $21,396.93 | Up $9.14 | $21,397.21 | $21,384.71 | 0 |
| 10:45 AM | $21,387.79 | Down $ -6.25 | $21,394.02 | $21,387.79 | 0 |
| 10:44 AM | $21,394.04 | Up $0.46 | $21,396.52 | $21,389.79 | 0 |
| 10:43 AM | $21,393.58 | Down $ -8.65 | $21,401.33 | $21,393.20 | 0 |
| 10:42 AM | $21,402.23 | Down $ -2.92 | $21,406.13 | $21,401.30 | 0 |
| 10:41 AM | $21,405.15 | Up $13.40 | $21,405.66 | $21,391.90 | 0 |
| 10:40 AM | $21,391.75 | Up $3.80 | $21,391.75 | $21,386.87 | 0 |
| 10:39 AM | $21,387.95 | Up $4.38 | $21,388.76 | $21,381.64 | 0 |
| 10:38 AM | $21,383.56 | Up $0.08 | $21,385.45 | $21,381.33 | 0 |
| 10:37 AM | $21,383.48 | Down $ -11.72 | $21,395.45 | $21,383.44 | 0 |
| 10:36 AM | $21,395.21 | Down $ -0.05 | $21,397.48 | $21,392.17 | 0 |
| 10:35 AM | $21,395.25 | Down $ -3.58 | $21,400.60 | $21,393.82 | 0 |
| 10:34 AM | $21,398.83 | Up $3.38 | $21,399.28 | $21,394.05 | 0 |
| 10:33 AM | $21,395.45 | Down $ -4.90 | $21,400.75 | $21,390.01 | 0 |
| 10:32 AM | $21,400.35 | Up $1.85 | $21,401.01 | $21,397.84 | 0 |
| 10:31 AM | $21,398.51 | Up $1.18 | $21,399.93 | $21,394.33 | 0 |
| 10:30 AM | $21,397.33 | Down $ -5.62 | $21,406.06 | $21,397.27 | 0 |
| 10:29 AM | $21,402.95 | Up $4.03 | $21,404.08 | $21,399.08 | 0 |
| 10:28 AM | $21,398.93 | Down $ -2.01 | $21,400.75 | $21,396.98 | 0 |
| 10:27 AM | $21,400.94 | Down $ -0.73 | $21,405.73 | $21,397.03 | 0 |
| 10:26 AM | $21,401.67 | Down $ -11.87 | $21,415.49 | $21,401.67 | 0 |
| 10:25 AM | $21,413.54 | Down $ -0.91 | $21,414.63 | $21,406.80 | 0 |
| 10:24 AM | $21,414.45 | Up $2.04 | $21,416.55 | $21,409.82 | 0 |
| 10:23 AM | $21,412.41 | Up $8.94 | $21,413.08 | $21,402.57 | 0 |
| 10:22 AM | $21,403.48 | Up $10.06 | $21,404.40 | $21,387.87 | 0 |
| 10:21 AM | $21,393.41 | Down $ -20.24 | $21,413.97 | $21,393.41 | 0 |
| 10:20 AM | $21,413.65 | Up $1.46 | $21,414.13 | $21,410.85 | 0 |
| 10:19 AM | $21,412.19 | Down $ -2.85 | $21,415.51 | $21,411.25 | 0 |
| 10:18 AM | $21,415.04 | Up $6.94 | $21,419.60 | $21,407.80 | 0 |
| 10:17 AM | $21,408.10 | Down $ -2.09 | $21,409.80 | $21,404.95 | 0 |
| 10:16 AM | $21,410.19 | Down $ -13.00 | $21,426.01 | $21,410.19 | 0 |
| 10:15 AM | $21,423.20 | Up $3.60 | $21,423.61 | $21,419.09 | 0 |
| 10:14 AM | $21,419.59 | Up $0.72 | $21,421.63 | $21,413.01 | 0 |
| 10:13 AM | $21,418.87 | Up $7.33 | $21,420.60 | $21,410.43 | 0 |
| 10:12 AM | $21,411.54 | Down $ -6.01 | $21,417.04 | $21,405.46 | 0 |
| 10:11 AM | $21,417.55 | Down $ -0.25 | $21,423.92 | $21,416.87 | 0 |
| 10:10 AM | $21,417.80 | Up $1.18 | $21,420.85 | $21,412.38 | 0 |
| 10:09 AM | $21,416.62 | Down $ -10.91 | $21,428.74 | $21,416.62 | 0 |
| 10:08 AM | $21,427.53 | Up $9.76 | $21,428.88 | $21,417.78 | 0 |
| 10:07 AM | $21,417.77 | Down $ -0.16 | $21,418.57 | $21,410.83 | 0 |
| 10:06 AM | $21,417.93 | Down $ -8.19 | $21,428.34 | $21,413.50 | 0 |
| 10:05 AM | $21,426.12 | Up $2.26 | $21,426.34 | $21,419.17 | 0 |
| 10:04 AM | $21,423.86 | Down $ -2.40 | $21,428.50 | $21,423.76 | 0 |
| 10:03 AM | $21,426.27 | Up $6.58 | $21,426.27 | $21,414.78 | 0 |
| 10:02 AM | $21,419.68 | Down $ -7.72 | $21,428.45 | $21,417.07 | 0 |
| 10:01 AM | $21,427.41 | Down $ -1.20 | $21,430.12 | $21,421.64 | 0 |
| 10:00 AM | $21,428.61 | Up $16.63 | $21,428.90 | $21,409.66 | 0 |
| 09:59 AM | $21,411.97 | Down $ -10.35 | $21,422.51 | $21,409.83 | 0 |
| 09:58 AM | $21,422.32 | Up $15.62 | $21,422.42 | $21,406.45 | 0 |
| 09:57 AM | $21,406.70 | Down $ -21.11 | $21,429.05 | $21,403.71 | 0 |
| 09:56 AM | $21,427.81 | Down $ -4.56 | $21,432.80 | $21,427.29 | 0 |
| 09:55 AM | $21,432.37 | Down $ -4.11 | $21,437.08 | $21,431.10 | 0 |
| 09:54 AM | $21,436.48 | Down $ -4.03 | $21,440.99 | $21,432.00 | 0 |
| 09:53 AM | $21,440.51 | Down $ -5.11 | $21,450.28 | $21,440.51 | 0 |
| 09:52 AM | $21,445.62 | Up $10.34 | $21,448.86 | $21,436.19 | 0 |
| 09:51 AM | $21,435.28 | Up $13.92 | $21,436.00 | $21,419.60 | 0 |
| 09:50 AM | $21,421.36 | Down $ -8.97 | $21,432.46 | $21,418.81 | 0 |
| 09:49 AM | $21,430.33 | Down $ -9.26 | $21,441.68 | $21,428.24 | 0 |
| 09:48 AM | $21,439.59 | Down $ -14.29 | $21,454.06 | $21,436.51 | 0 |
| 09:47 AM | $21,453.89 | Down $ -18.49 | $21,471.93 | $21,452.14 | 0 |
| 09:46 AM | $21,472.38 | Up $0.22 | $21,477.14 | $21,465.12 | 0 |
| 09:45 AM | $21,472.16 | Down $ -17.51 | $21,491.65 | $21,469.59 | 0 |
| 09:44 AM | $21,489.67 | Down $ -8.47 | $21,498.22 | $21,484.69 | 0 |
| 09:43 AM | $21,498.14 | Down $ -2.06 | $21,502.43 | $21,491.40 | 0 |
| 09:42 AM | $21,500.20 | Up $8.46 | $21,502.83 | $21,493.21 | 0 |
| 09:41 AM | $21,491.74 | Down $ -11.29 | $21,503.16 | $21,488.27 | 0 |
| 09:40 AM | $21,503.04 | Up $0.64 | $21,508.08 | $21,500.11 | 0 |
| 09:39 AM | $21,502.40 | Up $25.75 | $21,502.40 | $21,475.35 | 0 |
| 09:38 AM | $21,476.65 | Up $2.73 | $21,478.24 | $21,467.80 | 0 |
| 09:37 AM | $21,473.92 | Down $ -0.27 | $21,477.11 | $21,466.85 | 0 |
| 09:36 AM | $21,474.19 | Up $11.54 | $21,474.19 | $21,462.66 | 0 |
| 09:35 AM | $21,462.65 | Down $ -8.48 | $21,475.07 | $21,459.93 | 0 |
| 09:34 AM | $21,471.13 | Up $14.62 | $21,471.13 | $21,457.66 | 0 |
| 09:33 AM | $21,456.51 | Down $ -2.03 | $21,459.16 | $21,452.05 | 0 |
| 09:32 AM | $21,458.54 | Up $6.41 | $21,459.63 | $21,442.88 | 0 |
| 09:31 AM | $21,452.14 | Down $ -6.22 | $21,460.76 | $21,440.64 | 0 |
| 09:30 AM | $21,458.35 | Up $43.36 | $21,464.45 | $21,451.69 | 0 |
| Previous close | $21,414.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/05/2025 | $21,318.17 | $21,382.24 | $21,456.15 | $21,296.51 | 0 |
| 27/05/2025 | $21,414.99 | $21,341.90 | $21,429.32 | $21,339.45 | 0 |
| 23/05/2025 | $20,915.66 | $20,882.98 | $21,025.58 | $20,867.71 | 0 |
| 22/05/2025 | $21,112.47 | $21,198.97 | $21,263.18 | $21,100.44 | 0 |
| 21/05/2025 | $21,080.36 | $21,441.72 | $21,482.98 | $21,002.10 | 0 |
| 20/05/2025 | $21,367.37 | $21,361.83 | $21,399.99 | $21,226.66 | 0 |
| 19/05/2025 | $21,447.05 | $21,354.41 | $21,461.53 | $21,351.02 | 0 |
| 16/05/2025 | $21,427.94 | $21,331.55 | $21,428.79 | $21,328.18 | 0 |
| 15/05/2025 | $21,335.82 | $21,344.17 | $21,443.88 | $21,228.61 | 0 |
| 14/05/2025 | $21,319.21 | $21,297.30 | $21,336.48 | $21,205.12 | 0 |
| 13/05/2025 | $21,197.70 | $21,202.66 | $21,259.39 | $21,171.67 | 0 |
| 12/05/2025 | $20,868.15 | $20,685.87 | $20,870.12 | $20,677.93 | 0 |
| 09/05/2025 | $20,061.45 | $20,091.81 | $20,105.96 | $19,991.02 | 0 |
| 08/05/2025 | $20,063.57 | $20,182.07 | $20,249.76 | $20,056.84 | 0 |
| 07/05/2025 | $19,867.97 | $19,761.96 | $19,960.86 | $19,605.07 | 0 |
| 06/05/2025 | $19,791.35 | $19,810.15 | $19,927.23 | $19,753.45 | 0 |
| 05/05/2025 | $19,967.94 | $20,011.88 | $20,100.61 | $19,957.50 | 0 |
| 02/05/2025 | $20,102.61 | $20,100.29 | $20,176.60 | $20,059.68 | 0 |
| 01/05/2025 | $19,786.71 | $19,861.82 | $19,946.71 | $19,763.14 | 0 |
| 30/04/2025 | $19,571.02 | $19,339.75 | $19,612.76 | $19,242.70 | 0 |
| 29/04/2025 | $19,544.95 | $19,438.70 | $19,582.77 | $19,375.54 | 0 |
| 28/04/2025 | $19,427.29 | $19,242.44 | $19,472.34 | $19,162.46 | 0 |
| 25/04/2025 | $19,432.56 | $19,258.38 | $19,447.56 | $19,247.25 | 0 |
| 24/04/2025 | $19,214.40 | $19,046.70 | $19,224.80 | $19,030.74 | 0 |
| 23/04/2025 | $18,693.26 | $18,759.47 | $18,845.35 | $18,618.89 | 0 |
| 22/04/2025 | $18,276.41 | $18,262.26 | $18,396.39 | $18,105.06 | 0 |
| 21/04/2025 | $17,808.30 | $17,683.50 | $17,836.71 | $17,592.92 | 0 |
| 17/04/2025 | $18,258.09 | $18,227.27 | $18,401.05 | $18,202.70 | 0 |
| 16/04/2025 | $18,257.64 | $18,460.84 | $18,484.46 | $17,995.96 | 0 |
| 15/04/2025 | $18,830.23 | $18,909.84 | $18,948.31 | $18,754.87 | 0 |
Graphs are not available, please refer to the detailed table