Find a quote
NASDAQ-100
19,867.97 Up 76.63 (0.39 %)
Delayed : 2025/05/07 16:25:12
- Previous close $19,791.35
- Opening $19,804.50
- Today High $19,960.86
- Today Low $19,605.07
- 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
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNAS
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19,867.97 | Up $2.22 | $19,869.57 | $19,867.97 | 0 |
| 03:59 PM | $19,865.76 | Down $ -7.74 | $19,888.54 | $19,865.76 | 0 |
| 03:58 PM | $19,873.49 | Up $0.88 | $19,873.49 | $19,862.55 | 0 |
| 03:57 PM | $19,872.61 | Up $19.08 | $19,873.60 | $19,857.36 | 0 |
| 03:56 PM | $19,853.53 | Up $4.49 | $19,864.60 | $19,850.15 | 0 |
| 03:55 PM | $19,849.04 | Up $20.94 | $19,849.04 | $19,815.81 | 0 |
| 03:54 PM | $19,828.11 | Down $ -4.14 | $19,839.31 | $19,818.68 | 0 |
| 03:53 PM | $19,832.25 | Down $ -13.97 | $19,846.18 | $19,820.25 | 0 |
| 03:52 PM | $19,846.22 | Up $37.52 | $19,846.22 | $19,810.65 | 0 |
| 03:51 PM | $19,808.70 | Up $34.04 | $19,809.02 | $19,761.52 | 0 |
| 03:50 PM | $19,774.66 | Down $ -58.23 | $19,815.37 | $19,768.80 | 0 |
| 03:49 PM | $19,832.89 | Down $ -27.57 | $19,860.75 | $19,827.58 | 0 |
| 03:48 PM | $19,860.46 | Up $4.29 | $19,871.41 | $19,848.73 | 0 |
| 03:47 PM | $19,856.17 | Down $ -30.33 | $19,889.79 | $19,840.06 | 0 |
| 03:46 PM | $19,886.50 | Down $ -38.06 | $19,924.91 | $19,883.51 | 0 |
| 03:45 PM | $19,924.56 | Up $27.87 | $19,936.54 | $19,898.94 | 0 |
| 03:44 PM | $19,896.69 | Down $ -36.06 | $19,936.31 | $19,888.14 | 0 |
| 03:43 PM | $19,932.75 | Up $11.66 | $19,960.86 | $19,920.65 | 0 |
| 03:42 PM | $19,921.09 | Up $112.04 | $19,926.25 | $19,820.12 | 0 |
| 03:41 PM | $19,809.05 | Up $69.74 | $19,809.05 | $19,731.11 | 0 |
| 03:40 PM | $19,739.31 | Up $2.82 | $19,749.75 | $19,735.57 | 0 |
| 03:39 PM | $19,736.49 | Up $11.06 | $19,736.49 | $19,721.57 | 0 |
| 03:38 PM | $19,725.42 | Down $ -17.68 | $19,746.57 | $19,724.44 | 0 |
| 03:37 PM | $19,743.10 | Up $18.52 | $19,743.28 | $19,724.39 | 0 |
| 03:36 PM | $19,724.58 | Up $23.74 | $19,724.76 | $19,699.71 | 0 |
| 03:35 PM | $19,700.84 | Up $9.15 | $19,700.88 | $19,690.72 | 0 |
| 03:34 PM | $19,691.69 | Down $ -21.23 | $19,712.80 | $19,689.97 | 0 |
| 03:33 PM | $19,712.92 | Up $12.32 | $19,719.90 | $19,698.13 | 0 |
| 03:32 PM | $19,700.61 | Down $ -10.06 | $19,710.93 | $19,699.92 | 0 |
| 03:31 PM | $19,710.67 | Up $8.99 | $19,710.67 | $19,695.66 | 0 |
| 03:30 PM | $19,701.68 | Up $8.79 | $19,706.46 | $19,691.10 | 0 |
| 03:29 PM | $19,692.90 | Down $ -12.58 | $19,703.46 | $19,688.53 | 0 |
| 03:28 PM | $19,705.48 | Up $4.25 | $19,705.48 | $19,693.48 | 0 |
| 03:27 PM | $19,701.23 | Down $ -7.53 | $19,706.90 | $19,693.39 | 0 |
| 03:26 PM | $19,708.77 | Down $ -19.35 | $19,730.26 | $19,708.68 | 0 |
| 03:25 PM | $19,728.12 | Down $ -23.34 | $19,751.64 | $19,727.24 | 0 |
| 03:24 PM | $19,751.46 | Down $ -11.80 | $19,763.36 | $19,750.00 | 0 |
| 03:23 PM | $19,763.26 | Down $ -5.84 | $19,770.69 | $19,763.05 | 0 |
| 03:22 PM | $19,769.10 | Down $ -4.44 | $19,773.03 | $19,766.72 | 0 |
| 03:21 PM | $19,773.54 | Down $ -0.91 | $19,778.84 | $19,763.30 | 0 |
| 03:20 PM | $19,774.44 | Down $ -7.40 | $19,782.32 | $19,771.63 | 0 |
| 03:19 PM | $19,781.85 | Up $31.33 | $19,781.85 | $19,750.71 | 0 |
| 03:18 PM | $19,750.52 | Down $ -15.69 | $19,763.54 | $19,744.85 | 0 |
| 03:17 PM | $19,766.21 | Up $3.42 | $19,771.43 | $19,754.79 | 0 |
| 03:16 PM | $19,762.79 | Down $ -14.60 | $19,780.98 | $19,762.79 | 0 |
| 03:15 PM | $19,777.39 | Up $2.06 | $19,784.17 | $19,775.13 | 0 |
| 03:14 PM | $19,775.33 | Down $ -3.47 | $19,785.61 | $19,774.78 | 0 |
| 03:13 PM | $19,778.79 | Up $12.66 | $19,783.14 | $19,766.30 | 0 |
| 03:12 PM | $19,766.14 | Up $10.03 | $19,766.39 | $19,748.09 | 0 |
| 03:11 PM | $19,756.11 | Down $ -19.53 | $19,775.65 | $19,754.05 | 0 |
| 03:10 PM | $19,775.64 | Down $ -18.25 | $19,795.71 | $19,775.14 | 0 |
| 03:09 PM | $19,793.89 | Down $ -1.05 | $19,801.55 | $19,788.64 | 0 |
| 03:08 PM | $19,794.94 | Up $13.13 | $19,794.94 | $19,780.62 | 0 |
| 03:07 PM | $19,781.81 | Up $1.91 | $19,787.89 | $19,777.06 | 0 |
| 03:06 PM | $19,779.91 | Up $6.76 | $19,779.91 | $19,766.45 | 0 |
| 03:05 PM | $19,773.14 | Down $ -12.46 | $19,785.92 | $19,768.56 | 0 |
| 03:04 PM | $19,785.60 | Up $7.34 | $19,788.95 | $19,776.07 | 0 |
| 03:03 PM | $19,778.26 | Up $10.63 | $19,781.68 | $19,765.85 | 0 |
| 03:02 PM | $19,767.63 | Down $ -20.39 | $19,789.57 | $19,767.63 | 0 |
| 03:01 PM | $19,788.02 | Up $0.73 | $19,796.36 | $19,785.91 | 0 |
| 03:00 PM | $19,787.30 | Down $ -12.57 | $19,800.17 | $19,777.07 | 0 |
| 02:59 PM | $19,799.86 | Up $7.87 | $19,801.12 | $19,792.49 | 0 |
| 02:58 PM | $19,792.00 | Down $ -11.61 | $19,805.58 | $19,789.71 | 0 |
| 02:57 PM | $19,803.61 | Up $38.94 | $19,807.68 | $19,768.73 | 0 |
| 02:56 PM | $19,764.67 | Up $32.05 | $19,764.67 | $19,731.07 | 0 |
| 02:55 PM | $19,732.62 | Up $33.77 | $19,732.84 | $19,700.84 | 0 |
| 02:54 PM | $19,698.85 | Up $19.03 | $19,700.93 | $19,679.53 | 0 |
| 02:53 PM | $19,679.82 | Up $0.84 | $19,692.43 | $19,668.67 | 0 |
| 02:52 PM | $19,678.98 | Down $ -11.36 | $19,694.90 | $19,678.98 | 0 |
| 02:51 PM | $19,690.35 | Up $3.64 | $19,701.36 | $19,686.04 | 0 |
| 02:50 PM | $19,686.71 | Up $0.97 | $19,705.03 | $19,686.71 | 0 |
| 02:49 PM | $19,685.73 | Down $ -1.97 | $19,688.22 | $19,669.02 | 0 |
| 02:48 PM | $19,687.70 | Down $ -29.58 | $19,719.13 | $19,687.70 | 0 |
| 02:47 PM | $19,717.28 | Down $ -11.77 | $19,734.46 | $19,717.28 | 0 |
| 02:46 PM | $19,729.06 | Down $ -8.32 | $19,739.92 | $19,725.08 | 0 |
| 02:45 PM | $19,737.37 | Down $ -7.80 | $19,754.77 | $19,737.37 | 0 |
| 02:44 PM | $19,745.17 | Down $ -15.06 | $19,760.85 | $19,742.01 | 0 |
| 02:43 PM | $19,760.23 | Down $ -4.98 | $19,765.56 | $19,752.38 | 0 |
| 02:42 PM | $19,765.22 | Up $8.53 | $19,765.22 | $19,753.96 | 0 |
| 02:41 PM | $19,756.68 | Up $2.47 | $19,756.68 | $19,746.15 | 0 |
| 02:40 PM | $19,754.21 | Up $5.14 | $19,757.28 | $19,747.19 | 0 |
| 02:39 PM | $19,749.07 | Down $ -3.13 | $19,749.07 | $19,718.24 | 0 |
| 02:38 PM | $19,752.20 | Down $ -8.83 | $19,762.79 | $19,743.88 | 0 |
| 02:37 PM | $19,761.03 | Up $19.77 | $19,761.73 | $19,741.39 | 0 |
| 02:36 PM | $19,741.26 | Up $25.53 | $19,744.33 | $19,715.91 | 0 |
| 02:35 PM | $19,715.74 | Down $ -15.70 | $19,734.71 | $19,715.74 | 0 |
| 02:34 PM | $19,731.44 | Up $3.26 | $19,738.82 | $19,731.11 | 0 |
| 02:33 PM | $19,728.18 | Up $3.00 | $19,731.71 | $19,725.15 | 0 |
| 02:32 PM | $19,725.18 | Up $19.57 | $19,729.62 | $19,711.93 | 0 |
| 02:31 PM | $19,705.60 | Up $31.63 | $19,707.05 | $19,676.15 | 0 |
| 02:30 PM | $19,673.97 | Down $ -14.52 | $19,690.48 | $19,672.42 | 0 |
| 02:29 PM | $19,688.49 | Down $ -11.80 | $19,701.01 | $19,688.30 | 0 |
| 02:28 PM | $19,700.29 | Up $5.20 | $19,700.29 | $19,694.50 | 0 |
| 02:27 PM | $19,695.09 | Up $19.51 | $19,695.09 | $19,675.89 | 0 |
| 02:26 PM | $19,675.58 | Up $5.87 | $19,675.67 | $19,669.47 | 0 |
| 02:25 PM | $19,669.70 | Up $4.70 | $19,670.03 | $19,663.73 | 0 |
| 02:24 PM | $19,665.01 | Down $ -4.72 | $19,679.43 | $19,665.01 | 0 |
| 02:23 PM | $19,669.73 | Down $ -1.92 | $19,675.67 | $19,668.00 | 0 |
| 02:22 PM | $19,671.65 | Up $4.46 | $19,671.65 | $19,650.49 | 0 |
| 02:21 PM | $19,667.19 | Down $ -6.15 | $19,678.01 | $19,666.67 | 0 |
| 02:20 PM | $19,673.34 | Up $30.67 | $19,673.34 | $19,643.19 | 0 |
| 02:19 PM | $19,642.68 | Up $6.42 | $19,642.68 | $19,633.30 | 0 |
| 02:18 PM | $19,636.26 | Down $ -1.97 | $19,644.44 | $19,633.09 | 0 |
| 02:17 PM | $19,638.22 | Up $26.44 | $19,638.22 | $19,611.68 | 0 |
| 02:16 PM | $19,611.78 | Down $ -11.78 | $19,623.79 | $19,605.37 | 0 |
| 02:15 PM | $19,623.56 | Down $ -9.89 | $19,632.57 | $19,617.33 | 0 |
| 02:14 PM | $19,633.45 | Down $ -2.59 | $19,637.47 | $19,630.86 | 0 |
| 02:13 PM | $19,636.04 | Up $0.17 | $19,644.06 | $19,634.18 | 0 |
| 02:12 PM | $19,635.87 | Down $ -0.02 | $19,636.99 | $19,624.74 | 0 |
| 02:11 PM | $19,635.89 | Down $ -3.34 | $19,655.95 | $19,635.89 | 0 |
| 02:10 PM | $19,639.23 | Up $14.14 | $19,639.50 | $19,620.16 | 0 |
| 02:09 PM | $19,625.09 | Up $5.67 | $19,628.68 | $19,612.94 | 0 |
| 02:08 PM | $19,619.42 | Down $ -38.09 | $19,657.31 | $19,614.38 | 0 |
| 02:07 PM | $19,657.51 | Down $ -2.49 | $19,667.65 | $19,644.78 | 0 |
| 02:06 PM | $19,660.00 | Down $ -57.17 | $19,717.50 | $19,658.14 | 0 |
| 02:05 PM | $19,717.17 | Down $ -30.84 | $19,745.54 | $19,717.17 | 0 |
| 02:04 PM | $19,748.01 | Down $ -7.63 | $19,754.97 | $19,747.40 | 0 |
| 02:03 PM | $19,755.65 | Down $ -7.74 | $19,763.09 | $19,749.63 | 0 |
| 02:02 PM | $19,763.39 | Up $3.15 | $19,777.51 | $19,760.69 | 0 |
| 02:01 PM | $19,760.23 | Up $7.80 | $19,760.23 | $19,746.78 | 0 |
| 02:00 PM | $19,752.43 | Up $10.13 | $19,768.14 | $19,727.88 | 0 |
| 01:59 PM | $19,742.31 | Down $ -6.15 | $19,749.08 | $19,740.21 | 0 |
| 01:58 PM | $19,748.46 | Up $7.10 | $19,748.92 | $19,739.14 | 0 |
| 01:57 PM | $19,741.36 | Up $9.28 | $19,741.63 | $19,729.85 | 0 |
| 01:56 PM | $19,732.08 | Down $ -0.29 | $19,740.04 | $19,730.35 | 0 |
| 01:55 PM | $19,732.37 | Down $ -9.93 | $19,742.12 | $19,727.55 | 0 |
| 01:54 PM | $19,742.31 | Down $ -8.89 | $19,750.79 | $19,738.64 | 0 |
| 01:53 PM | $19,751.20 | Down $ -2.75 | $19,754.08 | $19,730.46 | 0 |
| 01:52 PM | $19,753.95 | Down $ -5.06 | $19,765.64 | $19,753.95 | 0 |
| 01:51 PM | $19,759.01 | Down $ -30.61 | $19,794.85 | $19,757.66 | 0 |
| 01:50 PM | $19,789.62 | Down $ -4.21 | $19,796.50 | $19,788.90 | 0 |
| 01:49 PM | $19,793.83 | Up $0.70 | $19,794.12 | $19,792.70 | 0 |
| 01:48 PM | $19,793.13 | Up $0.79 | $19,793.38 | $19,791.19 | 0 |
| 01:47 PM | $19,792.34 | Up $2.36 | $19,792.37 | $19,788.09 | 0 |
| 01:46 PM | $19,789.98 | Up $10.44 | $19,791.10 | $19,780.06 | 0 |
| 01:45 PM | $19,779.54 | Up $1.76 | $19,780.52 | $19,776.22 | 0 |
| 01:44 PM | $19,777.78 | Down $ -6.23 | $19,783.33 | $19,777.78 | 0 |
| 01:43 PM | $19,784.01 | Down $ -2.99 | $19,789.32 | $19,784.01 | 0 |
| 01:42 PM | $19,787.01 | Up $3.50 | $19,787.36 | $19,782.47 | 0 |
| 01:41 PM | $19,783.51 | Up $0.82 | $19,784.57 | $19,779.70 | 0 |
| 01:40 PM | $19,782.69 | Down $ -2.61 | $19,785.35 | $19,776.56 | 0 |
| 01:39 PM | $19,785.30 | Down $ -0.13 | $19,785.58 | $19,782.32 | 0 |
| 01:38 PM | $19,785.43 | Up $4.64 | $19,786.07 | $19,778.27 | 0 |
| 01:37 PM | $19,780.79 | Down $ -4.58 | $19,785.33 | $19,780.79 | 0 |
| 01:36 PM | $19,785.38 | Down $ -6.96 | $19,792.95 | $19,785.03 | 0 |
| 01:35 PM | $19,792.34 | Down $ -13.94 | $19,806.31 | $19,792.08 | 0 |
| 01:34 PM | $19,806.28 | Down $ -0.73 | $19,808.74 | $19,806.27 | 0 |
| 01:33 PM | $19,807.01 | Down $ -5.82 | $19,813.23 | $19,806.31 | 0 |
| 01:32 PM | $19,812.83 | Down $ -4.98 | $19,818.60 | $19,810.92 | 0 |
| 01:31 PM | $19,817.81 | Up $0.25 | $19,819.18 | $19,814.58 | 0 |
| 01:30 PM | $19,817.56 | Up $1.65 | $19,819.63 | $19,813.99 | 0 |
| 01:29 PM | $19,815.90 | Down $ -1.10 | $19,818.45 | $19,815.13 | 0 |
| 01:28 PM | $19,817.00 | Down $ -4.63 | $19,822.29 | $19,817.00 | 0 |
| 01:27 PM | $19,821.63 | Up $4.47 | $19,821.63 | $19,817.09 | 0 |
| 01:26 PM | $19,817.17 | Down $ -4.90 | $19,822.50 | $19,817.17 | 0 |
| 01:25 PM | $19,822.07 | Up $0.81 | $19,824.55 | $19,817.21 | 0 |
| 01:24 PM | $19,821.25 | Up $10.22 | $19,821.83 | $19,811.36 | 0 |
| 01:23 PM | $19,811.04 | Up $7.66 | $19,811.63 | $19,803.48 | 0 |
| 01:22 PM | $19,803.38 | Up $0.47 | $19,804.89 | $19,802.14 | 0 |
| 01:21 PM | $19,802.91 | Down $ -4.22 | $19,806.33 | $19,800.32 | 0 |
| 01:20 PM | $19,807.12 | Down $ -11.34 | $19,816.87 | $19,806.86 | 0 |
| 01:19 PM | $19,818.47 | Down $ -5.50 | $19,824.01 | $19,818.47 | 0 |
| 01:18 PM | $19,823.97 | Up $2.10 | $19,826.73 | $19,821.40 | 0 |
| 01:17 PM | $19,821.87 | Down $ -11.19 | $19,833.94 | $19,821.87 | 0 |
| 01:16 PM | $19,833.06 | Up $4.94 | $19,834.52 | $19,828.10 | 0 |
| 01:15 PM | $19,828.12 | Down $ -5.67 | $19,834.62 | $19,827.81 | 0 |
| 01:14 PM | $19,833.78 | Up $1.40 | $19,834.13 | $19,831.51 | 0 |
| 01:13 PM | $19,832.38 | Up $8.40 | $19,835.24 | $19,822.86 | 0 |
| 01:12 PM | $19,823.98 | Up $1.20 | $19,825.06 | $19,820.11 | 0 |
| 01:11 PM | $19,822.78 | Up $3.14 | $19,822.95 | $19,818.95 | 0 |
| 01:10 PM | $19,819.64 | Up $3.45 | $19,821.37 | $19,816.69 | 0 |
| 01:09 PM | $19,816.19 | Down $ -2.59 | $19,818.97 | $19,815.64 | 0 |
| 01:08 PM | $19,818.78 | Up $1.80 | $19,820.37 | $19,816.96 | 0 |
| 01:07 PM | $19,816.98 | Down $ -1.66 | $19,819.01 | $19,816.22 | 0 |
| 01:06 PM | $19,818.64 | Down $ -1.13 | $19,821.63 | $19,818.51 | 0 |
| 01:05 PM | $19,819.78 | Up $3.40 | $19,820.11 | $19,814.69 | 0 |
| 01:04 PM | $19,816.38 | Down $ -4.07 | $19,821.20 | $19,816.38 | 0 |
| 01:03 PM | $19,820.45 | Up $10.60 | $19,820.60 | $19,809.85 | 0 |
| 01:02 PM | $19,809.85 | Down $ -0.15 | $19,812.24 | $19,807.83 | 0 |
| 01:01 PM | $19,810.00 | Down $ -2.02 | $19,814.54 | $19,810.00 | 0 |
| 01:00 PM | $19,812.02 | Up $0.09 | $19,814.75 | $19,807.25 | 0 |
| 12:59 PM | $19,811.93 | Down $ -0.52 | $19,814.34 | $19,809.42 | 0 |
| 12:58 PM | $19,812.45 | Down $ -1.18 | $19,814.13 | $19,808.84 | 0 |
| 12:57 PM | $19,813.63 | Up $0.84 | $19,814.55 | $19,810.40 | 0 |
| 12:56 PM | $19,812.79 | Up $12.83 | $19,813.25 | $19,800.09 | 0 |
| 12:55 PM | $19,799.96 | Down $ -1.12 | $19,803.94 | $19,799.40 | 0 |
| 12:54 PM | $19,801.08 | Up $1.19 | $19,804.92 | $19,800.18 | 0 |
| 12:53 PM | $19,799.89 | Up $4.40 | $19,799.89 | $19,792.83 | 0 |
| 12:52 PM | $19,795.49 | Up $8.56 | $19,795.94 | $19,785.20 | 0 |
| 12:51 PM | $19,786.92 | Down $ -1.80 | $19,788.71 | $19,781.91 | 0 |
| 12:50 PM | $19,788.72 | Up $1.65 | $19,790.16 | $19,786.24 | 0 |
| 12:49 PM | $19,787.07 | Up $1.02 | $19,788.99 | $19,784.57 | 0 |
| 12:48 PM | $19,786.05 | Up $0.40 | $19,791.70 | $19,785.60 | 0 |
| 12:47 PM | $19,785.66 | Up $6.78 | $19,786.18 | $19,778.28 | 0 |
| 12:46 PM | $19,778.88 | Down $ -4.99 | $19,784.56 | $19,778.88 | 0 |
| 12:45 PM | $19,783.87 | Up $2.31 | $19,785.61 | $19,780.09 | 0 |
| 12:44 PM | $19,781.56 | Up $4.08 | $19,781.70 | $19,777.58 | 0 |
| 12:43 PM | $19,777.47 | Up $7.86 | $19,777.74 | $19,769.20 | 0 |
| 12:42 PM | $19,769.62 | Down $ -2.90 | $19,780.77 | $19,769.62 | 0 |
| 12:41 PM | $19,772.52 | Up $5.46 | $19,775.21 | $19,766.95 | 0 |
| 12:40 PM | $19,767.05 | Up $13.86 | $19,767.88 | $19,752.26 | 0 |
| 12:39 PM | $19,753.19 | Up $6.59 | $19,753.19 | $19,746.44 | 0 |
| 12:38 PM | $19,746.60 | Up $6.68 | $19,746.60 | $19,739.90 | 0 |
| 12:37 PM | $19,739.92 | Down $ -3.13 | $19,743.24 | $19,738.94 | 0 |
| 12:36 PM | $19,743.06 | Up $1.71 | $19,746.61 | $19,737.42 | 0 |
| 12:35 PM | $19,741.35 | Up $1.41 | $19,741.77 | $19,735.99 | 0 |
| 12:34 PM | $19,739.94 | Down $ -1.93 | $19,740.80 | $19,737.31 | 0 |
| 12:33 PM | $19,741.86 | Up $2.16 | $19,742.27 | $19,738.70 | 0 |
| 12:32 PM | $19,739.71 | Up $8.91 | $19,741.02 | $19,730.75 | 0 |
| 12:31 PM | $19,730.80 | Up $3.07 | $19,737.20 | $19,725.73 | 0 |
| 12:30 PM | $19,727.73 | Down $ -2.79 | $19,735.20 | $19,727.72 | 0 |
| 12:29 PM | $19,730.52 | Down $ -2.69 | $19,734.81 | $19,730.34 | 0 |
| 12:28 PM | $19,733.21 | Down $ -11.48 | $19,745.03 | $19,732.75 | 0 |
| 12:27 PM | $19,744.69 | Up $2.11 | $19,745.19 | $19,739.05 | 0 |
| 12:26 PM | $19,742.59 | Down $ -1.50 | $19,749.33 | $19,742.59 | 0 |
| 12:25 PM | $19,744.09 | Up $8.33 | $19,744.25 | $19,735.54 | 0 |
| 12:24 PM | $19,735.76 | Up $1.76 | $19,738.60 | $19,731.69 | 0 |
| 12:23 PM | $19,734.00 | Down $ -0.31 | $19,735.80 | $19,731.69 | 0 |
| 12:22 PM | $19,734.31 | Down $ -9.95 | $19,745.27 | $19,734.31 | 0 |
| 12:21 PM | $19,744.26 | Down $ -19.57 | $19,763.73 | $19,743.69 | 0 |
| 12:20 PM | $19,763.83 | Down $ -1.71 | $19,768.88 | $19,760.43 | 0 |
| 12:19 PM | $19,765.54 | Up $14.38 | $19,765.54 | $19,750.60 | 0 |
| 12:18 PM | $19,751.16 | Down $ -10.50 | $19,761.72 | $19,749.53 | 0 |
| 12:17 PM | $19,761.67 | Up $15.31 | $19,762.79 | $19,744.47 | 0 |
| 12:16 PM | $19,746.36 | Down $ -6.22 | $19,753.26 | $19,743.42 | 0 |
| 12:15 PM | $19,752.57 | Down $ -3.61 | $19,758.37 | $19,751.17 | 0 |
| 12:14 PM | $19,756.19 | Down $ -1.19 | $19,760.59 | $19,755.71 | 0 |
| 12:13 PM | $19,757.38 | Up $2.96 | $19,758.38 | $19,751.75 | 0 |
| 12:12 PM | $19,754.42 | Down $ -2.99 | $19,758.37 | $19,754.18 | 0 |
| 12:11 PM | $19,757.41 | Down $ -5.38 | $19,764.14 | $19,757.41 | 0 |
| 12:10 PM | $19,762.78 | Up $6.09 | $19,764.39 | $19,753.70 | 0 |
| 12:09 PM | $19,756.69 | Down $ -0.12 | $19,758.93 | $19,755.95 | 0 |
| 12:08 PM | $19,756.81 | Down $ -2.45 | $19,759.74 | $19,749.53 | 0 |
| 12:07 PM | $19,759.26 | Up $13.35 | $19,759.51 | $19,740.17 | 0 |
| 12:06 PM | $19,745.91 | Down $ -19.46 | $19,767.74 | $19,745.36 | 0 |
| 12:05 PM | $19,765.36 | Up $5.59 | $19,768.49 | $19,758.98 | 0 |
| 12:04 PM | $19,759.78 | Up $1.55 | $19,761.10 | $19,753.33 | 0 |
| 12:03 PM | $19,758.23 | Up $3.44 | $19,759.53 | $19,752.58 | 0 |
| 12:02 PM | $19,754.78 | Down $ -7.94 | $19,763.31 | $19,753.76 | 0 |
| 12:01 PM | $19,762.72 | Up $4.55 | $19,764.78 | $19,759.86 | 0 |
| 12:00 PM | $19,758.18 | Down $ -5.16 | $19,761.96 | $19,755.91 | 0 |
| 11:59 AM | $19,763.33 | Up $1.44 | $19,764.83 | $19,757.95 | 0 |
| 11:58 AM | $19,761.89 | Down $ -1.68 | $19,766.78 | $19,761.75 | 0 |
| 11:57 AM | $19,763.57 | Down $ -0.93 | $19,767.62 | $19,761.33 | 0 |
| 11:56 AM | $19,764.50 | Up $8.86 | $19,764.60 | $19,750.68 | 0 |
| 11:55 AM | $19,755.63 | Up $6.03 | $19,758.65 | $19,746.80 | 0 |
| 11:54 AM | $19,749.61 | Down $ -3.05 | $19,757.81 | $19,749.58 | 0 |
| 11:53 AM | $19,752.66 | Up $4.63 | $19,754.54 | $19,746.55 | 0 |
| 11:52 AM | $19,748.02 | Up $20.27 | $19,748.02 | $19,728.38 | 0 |
| 11:51 AM | $19,727.76 | Up $13.44 | $19,727.76 | $19,713.02 | 0 |
| 11:50 AM | $19,714.32 | Down $ -3.64 | $19,721.85 | $19,709.79 | 0 |
| 11:49 AM | $19,717.95 | Down $ -2.43 | $19,725.15 | $19,717.59 | 0 |
| 11:48 AM | $19,720.39 | Down $ -14.53 | $19,734.40 | $19,719.68 | 0 |
| 11:47 AM | $19,734.92 | Down $ -19.92 | $19,755.40 | $19,734.13 | 0 |
| 11:46 AM | $19,754.84 | Down $ -12.44 | $19,768.31 | $19,754.84 | 0 |
| 11:45 AM | $19,767.29 | Up $0.77 | $19,768.69 | $19,763.73 | 0 |
| 11:44 AM | $19,766.52 | Up $1.33 | $19,767.57 | $19,764.67 | 0 |
| 11:43 AM | $19,765.19 | Up $9.33 | $19,765.34 | $19,755.57 | 0 |
| 11:42 AM | $19,755.86 | Down $ -0.04 | $19,759.03 | $19,751.59 | 0 |
| 11:41 AM | $19,755.91 | Up $9.97 | $19,755.91 | $19,740.95 | 0 |
| 11:40 AM | $19,745.94 | Up $12.21 | $19,747.97 | $19,733.15 | 0 |
| 11:39 AM | $19,733.73 | Down $ -3.68 | $19,739.21 | $19,730.76 | 0 |
| 11:38 AM | $19,737.41 | Up $9.45 | $19,739.22 | $19,727.13 | 0 |
| 11:37 AM | $19,727.95 | Up $8.70 | $19,728.10 | $19,718.22 | 0 |
| 11:36 AM | $19,719.25 | Down $ -7.80 | $19,727.80 | $19,712.94 | 0 |
| 11:35 AM | $19,727.05 | Up $10.63 | $19,727.88 | $19,716.15 | 0 |
| 11:34 AM | $19,716.42 | Down $ -6.39 | $19,725.33 | $19,715.62 | 0 |
| 11:33 AM | $19,722.81 | Down $ -1.48 | $19,730.40 | $19,722.56 | 0 |
| 11:32 AM | $19,724.29 | Down $ -5.63 | $19,735.03 | $19,723.84 | 0 |
| 11:31 AM | $19,729.92 | Up $3.05 | $19,733.39 | $19,723.91 | 0 |
| 11:30 AM | $19,726.87 | Down $ -4.05 | $19,731.16 | $19,718.80 | 0 |
| 11:29 AM | $19,730.91 | Up $8.66 | $19,733.98 | $19,723.13 | 0 |
| 11:28 AM | $19,722.26 | Down $ -0.29 | $19,729.23 | $19,719.11 | 0 |
| 11:27 AM | $19,722.55 | Down $ -4.09 | $19,730.88 | $19,721.38 | 0 |
| 11:26 AM | $19,726.64 | Down $ -5.11 | $19,735.14 | $19,724.10 | 0 |
| 11:25 AM | $19,731.75 | Down $ -13.26 | $19,745.62 | $19,731.01 | 0 |
| 11:24 AM | $19,745.00 | Up $1.12 | $19,747.03 | $19,743.02 | 0 |
| 11:23 AM | $19,743.89 | Down $ -4.13 | $19,751.26 | $19,742.86 | 0 |
| 11:22 AM | $19,748.02 | Down $ -7.93 | $19,758.25 | $19,737.49 | 0 |
| 11:21 AM | $19,755.95 | Up $25.27 | $19,759.53 | $19,731.10 | 0 |
| 11:20 AM | $19,730.68 | Down $ -5.23 | $19,741.43 | $19,728.52 | 0 |
| 11:19 AM | $19,735.91 | Up $0.41 | $19,739.06 | $19,730.98 | 0 |
| 11:18 AM | $19,735.50 | Up $5.72 | $19,738.37 | $19,730.61 | 0 |
| 11:17 AM | $19,729.78 | Down $ -0.88 | $19,734.20 | $19,721.91 | 0 |
| 11:16 AM | $19,730.66 | Up $5.78 | $19,742.24 | $19,725.17 | 0 |
| 11:15 AM | $19,724.88 | Up $6.50 | $19,730.05 | $19,718.35 | 0 |
| 11:14 AM | $19,718.37 | Up $2.63 | $19,721.94 | $19,714.27 | 0 |
| 11:13 AM | $19,715.75 | Down $ -19.42 | $19,738.70 | $19,712.14 | 0 |
| 11:12 AM | $19,735.17 | Down $ -12.15 | $19,749.18 | $19,734.46 | 0 |
| 11:11 AM | $19,747.31 | Down $ -2.91 | $19,753.45 | $19,745.32 | 0 |
| 11:10 AM | $19,750.22 | Up $6.71 | $19,755.78 | $19,740.52 | 0 |
| 11:09 AM | $19,743.52 | Down $ -7.20 | $19,751.90 | $19,725.32 | 0 |
| 11:08 AM | $19,750.71 | Up $17.32 | $19,750.71 | $19,730.29 | 0 |
| 11:07 AM | $19,733.40 | Down $ -5.77 | $19,740.41 | $19,723.77 | 0 |
| 11:06 AM | $19,739.17 | Down $ -19.51 | $19,758.03 | $19,738.45 | 0 |
| 11:05 AM | $19,758.68 | Up $12.66 | $19,759.90 | $19,738.38 | 0 |
| 11:04 AM | $19,746.02 | Up $14.86 | $19,752.88 | $19,729.32 | 0 |
| 11:03 AM | $19,731.16 | Down $ -1.53 | $19,736.78 | $19,731.05 | 0 |
| 11:02 AM | $19,732.68 | Down $ -5.52 | $19,742.99 | $19,730.39 | 0 |
| 11:01 AM | $19,738.20 | Down $ -13.67 | $19,751.37 | $19,732.96 | 0 |
| 11:00 AM | $19,751.87 | Down $ -11.25 | $19,766.63 | $19,750.87 | 0 |
| 10:59 AM | $19,763.12 | Down $ -5.20 | $19,773.43 | $19,763.12 | 0 |
| 10:58 AM | $19,768.32 | Up $13.38 | $19,776.74 | $19,756.18 | 0 |
| 10:57 AM | $19,754.93 | Down $ -2.95 | $19,757.84 | $19,751.15 | 0 |
| 10:56 AM | $19,757.88 | Down $ -1.63 | $19,764.59 | $19,751.51 | 0 |
| 10:55 AM | $19,759.52 | Down $ -4.60 | $19,775.72 | $19,755.09 | 0 |
| 10:54 AM | $19,764.12 | Down $ -28.02 | $19,792.00 | $19,764.12 | 0 |
| 10:53 AM | $19,792.14 | Down $ -7.86 | $19,807.67 | $19,792.14 | 0 |
| 10:52 AM | $19,800.00 | Down $ -15.83 | $19,815.76 | $19,798.79 | 0 |
| 10:51 AM | $19,815.82 | Down $ -5.23 | $19,825.98 | $19,815.74 | 0 |
| 10:50 AM | $19,821.05 | Down $ -14.89 | $19,839.51 | $19,820.62 | 0 |
| 10:49 AM | $19,835.95 | Down $ -21.17 | $19,856.69 | $19,835.05 | 0 |
| 10:48 AM | $19,857.12 | Down $ -3.23 | $19,862.88 | $19,857.12 | 0 |
| 10:47 AM | $19,860.35 | Down $ -11.06 | $19,871.60 | $19,860.35 | 0 |
| 10:46 AM | $19,871.41 | Down $ -3.94 | $19,875.86 | $19,868.89 | 0 |
| 10:45 AM | $19,875.35 | Down $ -0.39 | $19,876.77 | $19,871.13 | 0 |
| 10:44 AM | $19,875.74 | Down $ -0.18 | $19,876.53 | $19,874.20 | 0 |
| 10:43 AM | $19,875.93 | Up $1.73 | $19,877.20 | $19,873.91 | 0 |
| 10:42 AM | $19,874.20 | Down $ -2.79 | $19,878.34 | $19,871.51 | 0 |
| 10:41 AM | $19,876.99 | Up $5.54 | $19,877.54 | $19,869.80 | 0 |
| 10:40 AM | $19,871.45 | Down $ -9.42 | $19,881.58 | $19,871.45 | 0 |
| 10:39 AM | $19,880.87 | Down $ -0.09 | $19,881.61 | $19,875.94 | 0 |
| 10:38 AM | $19,880.96 | Down $ -4.98 | $19,886.78 | $19,880.96 | 0 |
| 10:37 AM | $19,885.94 | Down $ -2.57 | $19,888.70 | $19,883.76 | 0 |
| 10:36 AM | $19,888.51 | Up $4.02 | $19,888.51 | $19,881.94 | 0 |
| 10:35 AM | $19,884.49 | Up $3.22 | $19,885.43 | $19,878.59 | 0 |
| 10:34 AM | $19,881.26 | Down $ -2.84 | $19,885.01 | $19,879.40 | 0 |
| 10:33 AM | $19,884.10 | Down $ -7.88 | $19,891.63 | $19,878.11 | 0 |
| 10:32 AM | $19,891.99 | Down $ -0.88 | $19,892.89 | $19,885.29 | 0 |
| 10:31 AM | $19,892.86 | Up $5.57 | $19,893.09 | $19,887.21 | 0 |
| 10:30 AM | $19,887.29 | Down $ -1.45 | $19,889.75 | $19,886.84 | 0 |
| 10:29 AM | $19,888.74 | Down $ -2.27 | $19,894.28 | $19,888.44 | 0 |
| 10:28 AM | $19,891.01 | Up $4.53 | $19,891.56 | $19,885.53 | 0 |
| 10:27 AM | $19,886.48 | Up $5.89 | $19,887.31 | $19,880.66 | 0 |
| 10:26 AM | $19,880.59 | Up $3.98 | $19,880.59 | $19,875.29 | 0 |
| 10:25 AM | $19,876.61 | Down $ -4.78 | $19,882.05 | $19,870.74 | 0 |
| 10:24 AM | $19,881.39 | Up $3.83 | $19,882.92 | $19,873.43 | 0 |
| 10:23 AM | $19,877.56 | Up $24.46 | $19,877.56 | $19,852.27 | 0 |
| 10:22 AM | $19,853.10 | Down $ -12.44 | $19,869.13 | $19,851.43 | 0 |
| 10:21 AM | $19,865.54 | Down $ -2.03 | $19,867.40 | $19,861.39 | 0 |
| 10:20 AM | $19,867.56 | Up $4.46 | $19,868.25 | $19,860.75 | 0 |
| 10:19 AM | $19,863.10 | Down $ -7.13 | $19,871.34 | $19,859.58 | 0 |
| 10:18 AM | $19,870.23 | Up $1.89 | $19,872.70 | $19,865.83 | 0 |
| 10:17 AM | $19,868.35 | Up $12.24 | $19,868.35 | $19,851.53 | 0 |
| 10:16 AM | $19,856.10 | Down $ -8.96 | $19,865.13 | $19,854.98 | 0 |
| 10:15 AM | $19,865.07 | Up $1.72 | $19,866.13 | $19,860.06 | 0 |
| 10:14 AM | $19,863.34 | Up $1.85 | $19,864.37 | $19,858.98 | 0 |
| 10:13 AM | $19,861.50 | Up $3.38 | $19,861.50 | $19,850.76 | 0 |
| 10:12 AM | $19,858.12 | Down $ -3.18 | $19,866.41 | $19,856.43 | 0 |
| 10:11 AM | $19,861.30 | Down $ -4.61 | $19,868.02 | $19,861.01 | 0 |
| 10:10 AM | $19,865.91 | Up $4.58 | $19,867.83 | $19,856.71 | 0 |
| 10:09 AM | $19,861.32 | Up $2.50 | $19,862.22 | $19,858.97 | 0 |
| 10:08 AM | $19,858.82 | Up $6.27 | $19,860.00 | $19,850.71 | 0 |
| 10:07 AM | $19,852.55 | Up $3.25 | $19,860.20 | $19,849.53 | 0 |
| 10:06 AM | $19,849.31 | Up $16.67 | $19,850.93 | $19,833.60 | 0 |
| 10:05 AM | $19,832.63 | Down $ -15.23 | $19,852.60 | $19,832.63 | 0 |
| 10:04 AM | $19,847.87 | Up $0.30 | $19,849.04 | $19,844.95 | 0 |
| 10:03 AM | $19,847.56 | Down $ -2.44 | $19,852.34 | $19,845.37 | 0 |
| 10:02 AM | $19,850.00 | Down $ -2.64 | $19,855.79 | $19,847.27 | 0 |
| 10:01 AM | $19,852.64 | Up $8.62 | $19,852.64 | $19,842.41 | 0 |
| 10:00 AM | $19,844.02 | Down $ -7.30 | $19,853.12 | $19,838.43 | 0 |
| 09:59 AM | $19,851.32 | Down $ -0.22 | $19,859.43 | $19,850.42 | 0 |
| 09:58 AM | $19,851.54 | Down $ -2.14 | $19,853.98 | $19,843.57 | 0 |
| 09:57 AM | $19,853.67 | Up $9.96 | $19,856.63 | $19,843.54 | 0 |
| 09:56 AM | $19,843.71 | Up $7.98 | $19,843.71 | $19,835.74 | 0 |
| 09:55 AM | $19,835.73 | Up $20.27 | $19,835.73 | $19,814.31 | 0 |
| 09:54 AM | $19,815.46 | Up $4.05 | $19,815.46 | $19,803.36 | 0 |
| 09:53 AM | $19,811.41 | Up $1.43 | $19,822.19 | $19,810.21 | 0 |
| 09:52 AM | $19,809.97 | Up $8.06 | $19,809.97 | $19,794.94 | 0 |
| 09:51 AM | $19,801.92 | Up $8.27 | $19,810.36 | $19,795.60 | 0 |
| 09:50 AM | $19,793.65 | Down $ -2.40 | $19,808.09 | $19,792.84 | 0 |
| 09:49 AM | $19,796.05 | Down $ -19.83 | $19,816.35 | $19,786.59 | 0 |
| 09:48 AM | $19,815.88 | Down $ -25.92 | $19,854.08 | $19,814.49 | 0 |
| 09:47 AM | $19,841.80 | Up $4.81 | $19,844.48 | $19,834.34 | 0 |
| 09:46 AM | $19,836.99 | Down $ -2.47 | $19,843.89 | $19,825.15 | 0 |
| 09:45 AM | $19,839.46 | Down $ -6.21 | $19,850.55 | $19,839.46 | 0 |
| 09:44 AM | $19,845.67 | Up $7.26 | $19,850.12 | $19,839.71 | 0 |
| 09:43 AM | $19,838.41 | Up $3.04 | $19,838.48 | $19,828.82 | 0 |
| 09:42 AM | $19,835.36 | Up $1.07 | $19,838.50 | $19,826.26 | 0 |
| 09:41 AM | $19,834.29 | Up $3.69 | $19,839.63 | $19,830.98 | 0 |
| 09:40 AM | $19,830.60 | Up $22.71 | $19,833.70 | $19,808.16 | 0 |
| 09:39 AM | $19,807.90 | Up $4.20 | $19,808.71 | $19,795.49 | 0 |
| 09:38 AM | $19,803.70 | Up $6.09 | $19,803.78 | $19,789.66 | 0 |
| 09:37 AM | $19,797.61 | Up $1.91 | $19,808.46 | $19,795.45 | 0 |
| 09:36 AM | $19,795.70 | Down $ -0.01 | $19,806.32 | $19,791.19 | 0 |
| 09:35 AM | $19,795.71 | Down $ -19.30 | $19,819.33 | $19,787.54 | 0 |
| 09:34 AM | $19,815.01 | Down $ -11.20 | $19,828.63 | $19,810.40 | 0 |
| 09:33 AM | $19,826.21 | Up $1.70 | $19,839.10 | $19,826.21 | 0 |
| 09:32 AM | $19,824.51 | Down $ -5.23 | $19,837.52 | $19,820.89 | 0 |
| 09:31 AM | $19,829.74 | Up $36.23 | $19,829.74 | $19,788.39 | 0 |
| 09:30 AM | $19,793.52 | Up $2.17 | $19,804.50 | $19,788.71 | 0 |
| Previous close | $19,791.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/05/2025 | $19,867.97 | $19,761.96 | $19,960.86 | $19,605.37 | 0 |
| 06/05/2025 | $19,791.35 | $19,810.15 | $19,927.23 | $19,753.45 | 0 |
| 05/05/2025 | $19,967.94 | $20,012.53 | $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 | $19,242.40 | $19,472.34 | $19,162.46 | 0 |
| 25/04/2025 | $19,432.56 | $19,256.74 | $19,447.56 | $19,247.25 | 0 |
| 24/04/2025 | $19,214.40 | $19,047.43 | $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 | $18,262.69 | $18,395.73 | $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 | $18,400.99 | $18,202.77 | 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 |
| 14/04/2025 | $18,796.02 | $18,697.88 | $18,951.74 | $18,614.76 | 0 |
| 11/04/2025 | $18,690.05 | $18,424.23 | $18,728.95 | $18,402.56 | 0 |
| 10/04/2025 | $18,343.57 | $18,134.57 | $18,519.53 | $17,794.50 | 0 |
| 09/04/2025 | $19,145.06 | $17,188.91 | $19,234.02 | $17,153.32 | 0 |
| 08/04/2025 | $17,090.40 | $17,906.93 | $17,924.82 | $16,850.18 | 0 |
| 07/04/2025 | $17,430.68 | $17,256.21 | $17,671.51 | $17,090.70 | 0 |
| 04/04/2025 | $17,397.70 | $17,736.90 | $17,824.55 | $17,387.83 | 0 |
| 03/04/2025 | $18,521.48 | $18,725.83 | $18,817.43 | $18,502.97 | 0 |
| 02/04/2025 | $19,581.78 | $19,498.93 | $19,707.34 | $19,437.74 | 0 |
| 01/04/2025 | $19,436.42 | $19,419.79 | $19,468.62 | $19,218.38 | 0 |
| 31/03/2025 | $19,278.45 | $19,045.60 | $19,316.07 | $19,001.55 | 0 |
| 28/03/2025 | $19,281.40 | $19,361.84 | $19,396.41 | $19,241.54 | 0 |
| 27/03/2025 | $19,798.62 | $19,851.59 | $19,953.08 | $19,782.64 | 0 |
| 26/03/2025 | $19,916.99 | $19,994.75 | $20,018.96 | $19,848.49 | 0 |
Graphs are not available, please refer to the detailed table