Find a quote
S&P 500 Mini-SPX Options Idx
552.87 Up 0.00 (0.00 %)
Delayed : 2025/04/28 17:36:17
- Previous close $552.87
- Opening $552.92
- Today High $555.37
- Today Low $546.86
- Price Bid $0.00
- Price Ask $0.00
- 52 Weeks High $614.74
- 52 Weeks Low $483.52
- 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 : SPI
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $552.87 | Up $0.01 | $552.87 | $552.78 | 0 |
| 03:59 PM | $552.86 | Down $ -0.57 | $553.38 | $552.72 | 0 |
| 03:58 PM | $553.43 | Down $ -0.20 | $553.61 | $553.42 | 0 |
| 03:57 PM | $553.63 | Up $0.13 | $553.65 | $553.52 | 0 |
| 03:56 PM | $553.50 | Down $ -0.19 | $553.66 | $553.46 | 0 |
| 03:55 PM | $553.69 | Down $ -0.03 | $553.74 | $553.35 | 0 |
| 03:54 PM | $553.72 | Down $ -0.16 | $553.95 | $553.62 | 0 |
| 03:53 PM | $553.88 | Down $ -0.01 | $553.95 | $553.81 | 0 |
| 03:52 PM | $553.89 | Up $0.46 | $553.96 | $553.41 | 0 |
| 03:51 PM | $553.43 | Down $ -0.21 | $553.71 | $553.40 | 0 |
| 03:50 PM | $553.64 | Up $0.76 | $553.67 | $552.88 | 0 |
| 03:49 PM | $552.88 | Up $0.16 | $552.92 | $552.72 | 0 |
| 03:48 PM | $552.72 | Down $ -0.12 | $552.86 | $552.69 | 0 |
| 03:47 PM | $552.84 | Up $0.00 | $552.87 | $552.78 | 0 |
| 03:46 PM | $552.84 | Up $0.06 | $552.89 | $552.69 | 0 |
| 03:45 PM | $552.78 | Up $0.28 | $552.80 | $552.49 | 0 |
| 03:44 PM | $552.50 | Up $0.05 | $552.50 | $552.40 | 0 |
| 03:43 PM | $552.45 | Down $ -0.03 | $552.55 | $552.44 | 0 |
| 03:42 PM | $552.48 | Down $ -0.04 | $552.54 | $552.42 | 0 |
| 03:41 PM | $552.52 | Up $0.15 | $552.56 | $552.36 | 0 |
| 03:40 PM | $552.37 | Up $0.07 | $552.43 | $552.12 | 0 |
| 03:39 PM | $552.30 | Down $ -0.01 | $552.31 | $552.15 | 0 |
| 03:38 PM | $552.31 | Up $0.00 | $552.36 | $552.23 | 0 |
| 03:37 PM | $552.31 | Down $ -0.02 | $552.37 | $552.06 | 0 |
| 03:36 PM | $552.33 | Down $ -0.27 | $552.62 | $552.31 | 0 |
| 03:35 PM | $552.60 | Up $0.12 | $552.66 | $551.75 | 0 |
| 03:34 PM | $552.48 | Down $ -0.10 | $552.57 | $552.45 | 0 |
| 03:33 PM | $552.58 | Up $0.18 | $552.60 | $552.40 | 0 |
| 03:32 PM | $552.40 | Up $0.05 | $552.41 | $552.17 | 0 |
| 03:31 PM | $552.35 | Up $0.07 | $552.43 | $552.17 | 0 |
| 03:30 PM | $552.28 | Down $ -0.06 | $552.37 | $552.21 | 0 |
| 03:29 PM | $552.34 | Down $ -0.07 | $552.40 | $552.21 | 0 |
| 03:28 PM | $552.41 | Up $0.02 | $552.44 | $552.26 | 0 |
| 03:27 PM | $552.39 | Up $0.00 | $552.44 | $552.36 | 0 |
| 03:26 PM | $552.39 | Down $ -0.02 | $552.48 | $552.39 | 0 |
| 03:25 PM | $552.41 | Down $ -0.06 | $552.44 | $552.23 | 0 |
| 03:24 PM | $552.47 | Down $ -0.08 | $552.54 | $552.27 | 0 |
| 03:23 PM | $552.55 | Up $0.15 | $552.55 | $552.37 | 0 |
| 03:22 PM | $552.40 | Up $0.19 | $552.46 | $552.20 | 0 |
| 03:21 PM | $552.21 | Up $0.25 | $552.23 | $551.97 | 0 |
| 03:20 PM | $551.96 | Up $0.09 | $552.06 | $551.81 | 0 |
| 03:19 PM | $551.87 | Up $0.01 | $551.91 | $551.85 | 0 |
| 03:18 PM | $551.86 | Up $0.12 | $551.87 | $551.70 | 0 |
| 03:17 PM | $551.74 | Up $0.04 | $551.76 | $551.69 | 0 |
| 03:16 PM | $551.70 | Up $0.05 | $551.72 | $551.60 | 0 |
| 03:15 PM | $551.65 | Up $0.08 | $551.70 | $551.51 | 0 |
| 03:14 PM | $551.57 | Up $0.33 | $551.57 | $551.21 | 0 |
| 03:13 PM | $551.24 | Down $ -0.07 | $551.30 | $551.20 | 0 |
| 03:12 PM | $551.31 | Down $ -0.16 | $551.60 | $551.29 | 0 |
| 03:11 PM | $551.47 | Down $ -0.06 | $551.66 | $551.46 | 0 |
| 03:10 PM | $551.53 | Down $ -0.08 | $551.66 | $551.51 | 0 |
| 03:09 PM | $551.61 | Up $0.10 | $551.63 | $551.49 | 0 |
| 03:08 PM | $551.51 | Up $0.12 | $551.57 | $551.36 | 0 |
| 03:07 PM | $551.39 | Up $0.13 | $551.50 | $551.27 | 0 |
| 03:06 PM | $551.26 | Up $0.07 | $551.34 | $551.19 | 0 |
| 03:05 PM | $551.19 | Up $0.05 | $551.19 | $551.01 | 0 |
| 03:04 PM | $551.14 | Down $ -0.07 | $551.24 | $551.10 | 0 |
| 03:03 PM | $551.21 | Up $0.08 | $551.21 | $551.03 | 0 |
| 03:02 PM | $551.13 | Up $0.24 | $551.17 | $550.89 | 0 |
| 03:01 PM | $550.89 | Up $0.36 | $550.90 | $550.52 | 0 |
| 03:00 PM | $550.53 | Up $0.03 | $550.75 | $550.45 | 0 |
| 02:59 PM | $550.50 | Down $ -0.04 | $550.62 | $550.49 | 0 |
| 02:58 PM | $550.54 | Up $0.05 | $550.58 | $550.48 | 0 |
| 02:57 PM | $550.49 | Down $ -0.03 | $550.52 | $550.41 | 0 |
| 02:56 PM | $550.52 | Up $0.02 | $550.62 | $550.48 | 0 |
| 02:55 PM | $550.50 | Down $ -0.18 | $550.72 | $550.43 | 0 |
| 02:54 PM | $550.68 | Up $0.21 | $550.76 | $550.48 | 0 |
| 02:53 PM | $550.47 | Down $ -0.26 | $550.73 | $550.43 | 0 |
| 02:52 PM | $550.73 | Up $0.08 | $550.73 | $550.58 | 0 |
| 02:51 PM | $550.65 | Up $0.01 | $550.65 | $550.57 | 0 |
| 02:50 PM | $550.64 | Up $0.24 | $550.67 | $550.40 | 0 |
| 02:49 PM | $550.40 | Down $ -0.15 | $550.57 | $550.36 | 0 |
| 02:48 PM | $550.55 | Up $0.02 | $550.64 | $550.53 | 0 |
| 02:47 PM | $550.53 | Up $0.06 | $550.53 | $550.37 | 0 |
| 02:46 PM | $550.47 | Up $0.24 | $550.47 | $550.24 | 0 |
| 02:45 PM | $550.23 | Down $ -0.10 | $550.35 | $550.11 | 0 |
| 02:44 PM | $550.33 | Down $ -0.02 | $550.36 | $550.27 | 0 |
| 02:43 PM | $550.35 | Down $ -0.09 | $550.47 | $550.34 | 0 |
| 02:42 PM | $550.44 | Down $ -0.05 | $550.49 | $550.31 | 0 |
| 02:41 PM | $550.49 | Down $ -0.03 | $550.54 | $550.37 | 0 |
| 02:40 PM | $550.52 | Up $0.19 | $550.57 | $550.33 | 0 |
| 02:39 PM | $550.33 | Up $0.00 | $550.41 | $550.28 | 0 |
| 02:38 PM | $550.33 | Up $0.04 | $550.37 | $550.26 | 0 |
| 02:37 PM | $550.29 | Up $0.01 | $550.38 | $550.27 | 0 |
| 02:36 PM | $550.28 | Up $0.28 | $550.28 | $550.01 | 0 |
| 02:35 PM | $550.00 | Up $0.08 | $550.09 | $549.82 | 0 |
| 02:34 PM | $549.92 | Down $ -0.13 | $550.06 | $549.87 | 0 |
| 02:33 PM | $550.05 | Down $ -0.24 | $550.35 | $550.03 | 0 |
| 02:32 PM | $550.29 | Down $ -0.11 | $550.40 | $550.29 | 0 |
| 02:31 PM | $550.40 | Up $0.06 | $550.42 | $550.31 | 0 |
| 02:30 PM | $550.34 | Up $0.06 | $550.37 | $550.28 | 0 |
| 02:29 PM | $550.28 | Down $ -0.15 | $550.43 | $550.16 | 0 |
| 02:28 PM | $550.43 | Down $ -0.02 | $550.51 | $550.38 | 0 |
| 02:27 PM | $550.45 | Up $0.43 | $550.45 | $550.02 | 0 |
| 02:26 PM | $550.02 | Down $ -0.01 | $550.08 | $549.96 | 0 |
| 02:25 PM | $550.03 | Up $0.02 | $550.05 | $549.96 | 0 |
| 02:24 PM | $550.01 | Up $0.32 | $550.02 | $549.69 | 0 |
| 02:23 PM | $549.69 | Up $0.27 | $549.69 | $549.42 | 0 |
| 02:22 PM | $549.42 | Down $ -0.01 | $549.46 | $549.30 | 0 |
| 02:21 PM | $549.43 | Up $0.04 | $549.43 | $549.23 | 0 |
| 02:20 PM | $549.39 | Up $0.06 | $549.49 | $549.33 | 0 |
| 02:19 PM | $549.33 | Down $ -0.07 | $549.39 | $549.31 | 0 |
| 02:18 PM | $549.40 | Up $0.17 | $549.41 | $549.18 | 0 |
| 02:17 PM | $549.23 | Down $ -0.05 | $549.35 | $549.23 | 0 |
| 02:16 PM | $549.28 | Down $ -0.39 | $549.66 | $549.26 | 0 |
| 02:15 PM | $549.67 | Up $0.18 | $549.67 | $549.52 | 0 |
| 02:14 PM | $549.49 | Up $0.09 | $549.54 | $549.34 | 0 |
| 02:13 PM | $549.40 | Up $0.23 | $549.41 | $549.18 | 0 |
| 02:12 PM | $549.17 | Down $ -0.26 | $549.47 | $549.17 | 0 |
| 02:11 PM | $549.43 | Up $0.16 | $549.44 | $549.34 | 0 |
| 02:10 PM | $549.27 | Down $ -0.30 | $549.58 | $549.17 | 0 |
| 02:09 PM | $549.57 | Down $ -0.20 | $549.78 | $549.53 | 0 |
| 02:08 PM | $549.77 | Up $0.23 | $549.79 | $549.54 | 0 |
| 02:07 PM | $549.54 | Down $ -0.05 | $549.64 | $549.54 | 0 |
| 02:06 PM | $549.59 | Up $0.05 | $549.65 | $549.54 | 0 |
| 02:05 PM | $549.54 | Up $0.01 | $549.64 | $549.52 | 0 |
| 02:04 PM | $549.53 | Up $0.10 | $549.55 | $549.41 | 0 |
| 02:03 PM | $549.43 | Up $0.02 | $549.47 | $549.36 | 0 |
| 02:02 PM | $549.41 | Down $ -0.07 | $549.62 | $549.39 | 0 |
| 02:01 PM | $549.48 | Down $ -0.06 | $549.58 | $549.33 | 0 |
| 02:00 PM | $549.54 | Up $0.11 | $549.59 | $549.36 | 0 |
| 01:59 PM | $549.43 | Down $ -0.01 | $549.57 | $549.39 | 0 |
| 01:58 PM | $549.44 | Up $0.34 | $549.44 | $549.09 | 0 |
| 01:57 PM | $549.10 | Up $0.10 | $549.10 | $548.99 | 0 |
| 01:56 PM | $549.00 | Up $0.11 | $549.02 | $548.91 | 0 |
| 01:55 PM | $548.89 | Down $ -0.02 | $548.94 | $548.85 | 0 |
| 01:54 PM | $548.91 | Up $0.06 | $548.95 | $548.86 | 0 |
| 01:53 PM | $548.85 | Up $0.08 | $548.98 | $548.75 | 0 |
| 01:52 PM | $548.77 | Up $0.09 | $548.80 | $548.64 | 0 |
| 01:51 PM | $548.68 | Down $ -0.01 | $548.78 | $548.68 | 0 |
| 01:50 PM | $548.69 | Up $0.20 | $548.71 | $548.50 | 0 |
| 01:49 PM | $548.49 | Down $ -0.17 | $548.68 | $548.47 | 0 |
| 01:48 PM | $548.66 | Up $0.11 | $548.67 | $548.54 | 0 |
| 01:47 PM | $548.55 | Up $0.11 | $548.63 | $548.39 | 0 |
| 01:46 PM | $548.44 | Up $0.16 | $548.44 | $548.28 | 0 |
| 01:45 PM | $548.28 | Up $0.08 | $548.29 | $548.15 | 0 |
| 01:44 PM | $548.20 | Up $0.19 | $548.23 | $548.02 | 0 |
| 01:43 PM | $548.01 | Up $0.26 | $548.02 | $547.64 | 0 |
| 01:42 PM | $547.75 | Down $ -0.35 | $548.13 | $547.75 | 0 |
| 01:41 PM | $548.10 | Up $0.11 | $548.13 | $548.00 | 0 |
| 01:40 PM | $547.99 | Up $0.16 | $547.99 | $547.81 | 0 |
| 01:39 PM | $547.83 | Up $0.18 | $547.84 | $547.65 | 0 |
| 01:38 PM | $547.65 | Up $0.24 | $547.65 | $547.43 | 0 |
| 01:37 PM | $547.41 | Up $0.03 | $547.41 | $547.22 | 0 |
| 01:36 PM | $547.38 | Up $0.15 | $547.38 | $547.07 | 0 |
| 01:35 PM | $547.23 | Down $ -0.11 | $547.37 | $547.18 | 0 |
| 01:34 PM | $547.34 | Up $0.31 | $547.35 | $546.96 | 0 |
| 01:33 PM | $547.03 | Up $0.00 | $547.10 | $547.03 | 0 |
| 01:32 PM | $547.03 | Up $0.17 | $547.03 | $546.88 | 0 |
| 01:31 PM | $546.86 | Down $ -0.16 | $547.20 | $546.86 | 0 |
| 01:30 PM | $547.02 | Down $ -0.13 | $547.18 | $547.02 | 0 |
| 01:29 PM | $547.15 | Down $ -0.29 | $547.44 | $547.12 | 0 |
| 01:28 PM | $547.44 | Down $ -0.46 | $547.93 | $547.42 | 0 |
| 01:27 PM | $547.90 | Down $ -0.09 | $548.02 | $547.90 | 0 |
| 01:26 PM | $547.99 | Up $0.42 | $547.99 | $547.56 | 0 |
| 01:25 PM | $547.57 | Down $ -0.01 | $547.69 | $547.53 | 0 |
| 01:24 PM | $547.58 | Up $0.07 | $547.60 | $547.49 | 0 |
| 01:23 PM | $547.51 | Up $0.05 | $547.51 | $547.37 | 0 |
| 01:22 PM | $547.46 | Down $ -0.12 | $547.57 | $547.43 | 0 |
| 01:21 PM | $547.58 | Down $ -0.04 | $547.63 | $547.46 | 0 |
| 01:20 PM | $547.62 | Down $ -0.18 | $547.83 | $547.51 | 0 |
| 01:19 PM | $547.80 | Up $0.05 | $547.83 | $547.72 | 0 |
| 01:18 PM | $547.75 | Up $0.20 | $547.75 | $547.48 | 0 |
| 01:17 PM | $547.55 | Up $0.00 | $547.66 | $547.49 | 0 |
| 01:16 PM | $547.55 | Up $0.15 | $547.73 | $547.39 | 0 |
| 01:15 PM | $547.40 | Up $0.17 | $547.42 | $546.96 | 0 |
| 01:14 PM | $547.23 | Down $ -0.27 | $547.51 | $547.21 | 0 |
| 01:13 PM | $547.50 | Down $ -0.02 | $547.67 | $547.45 | 0 |
| 01:12 PM | $547.52 | Up $0.04 | $547.53 | $547.42 | 0 |
| 01:11 PM | $547.48 | Down $ -0.02 | $547.50 | $547.35 | 0 |
| 01:10 PM | $547.50 | Down $ -0.23 | $547.73 | $547.34 | 0 |
| 01:09 PM | $547.73 | Down $ -0.25 | $547.99 | $547.73 | 0 |
| 01:08 PM | $547.98 | Up $0.04 | $548.01 | $547.85 | 0 |
| 01:07 PM | $547.94 | Down $ -0.36 | $548.29 | $547.93 | 0 |
| 01:06 PM | $548.30 | Up $0.15 | $548.47 | $548.12 | 0 |
| 01:05 PM | $548.15 | Down $ -0.07 | $548.21 | $548.09 | 0 |
| 01:04 PM | $548.22 | Down $ -0.17 | $548.54 | $548.21 | 0 |
| 01:03 PM | $548.39 | Up $0.26 | $548.39 | $548.10 | 0 |
| 01:02 PM | $548.13 | Down $ -0.41 | $548.53 | $548.09 | 0 |
| 01:01 PM | $548.54 | Up $0.11 | $548.55 | $548.41 | 0 |
| 01:00 PM | $548.43 | Up $0.24 | $548.44 | $548.18 | 0 |
| 12:59 PM | $548.19 | Up $0.12 | $548.21 | $548.06 | 0 |
| 12:58 PM | $548.07 | Up $0.06 | $548.07 | $547.94 | 0 |
| 12:57 PM | $548.01 | Up $0.09 | $548.02 | $547.76 | 0 |
| 12:56 PM | $547.92 | Down $ -0.18 | $548.10 | $547.83 | 0 |
| 12:55 PM | $548.10 | Down $ -0.32 | $548.43 | $548.10 | 0 |
| 12:54 PM | $548.42 | Up $0.10 | $548.58 | $548.30 | 0 |
| 12:53 PM | $548.32 | Down $ -0.21 | $548.53 | $548.31 | 0 |
| 12:52 PM | $548.53 | Down $ -0.08 | $548.62 | $548.48 | 0 |
| 12:51 PM | $548.61 | Down $ -0.39 | $549.00 | $548.61 | 0 |
| 12:50 PM | $549.00 | Down $ -0.15 | $549.15 | $548.95 | 0 |
| 12:49 PM | $549.15 | Up $0.01 | $549.15 | $549.04 | 0 |
| 12:48 PM | $549.14 | Up $0.20 | $549.15 | $548.97 | 0 |
| 12:47 PM | $548.94 | Up $0.14 | $549.02 | $548.76 | 0 |
| 12:46 PM | $548.80 | Up $0.16 | $548.80 | $548.64 | 0 |
| 12:45 PM | $548.64 | Down $ -0.04 | $548.71 | $548.58 | 0 |
| 12:44 PM | $548.68 | Down $ -0.07 | $548.78 | $548.66 | 0 |
| 12:43 PM | $548.75 | Up $0.34 | $548.76 | $548.35 | 0 |
| 12:42 PM | $548.41 | Down $ -0.18 | $548.63 | $548.41 | 0 |
| 12:41 PM | $548.59 | Up $0.09 | $548.65 | $548.50 | 0 |
| 12:40 PM | $548.50 | Up $0.07 | $548.50 | $548.31 | 0 |
| 12:39 PM | $548.43 | Up $0.22 | $548.47 | $548.19 | 0 |
| 12:38 PM | $548.21 | Up $0.11 | $548.24 | $548.00 | 0 |
| 12:37 PM | $548.10 | Down $ -0.45 | $548.56 | $548.08 | 0 |
| 12:36 PM | $548.55 | Down $ -0.01 | $548.69 | $548.50 | 0 |
| 12:35 PM | $548.56 | Up $0.53 | $548.56 | $548.05 | 0 |
| 12:34 PM | $548.03 | Down $ -0.06 | $548.19 | $547.93 | 0 |
| 12:33 PM | $548.09 | Down $ -0.21 | $548.31 | $548.04 | 0 |
| 12:32 PM | $548.30 | Down $ -0.03 | $548.41 | $548.30 | 0 |
| 12:31 PM | $548.33 | Up $0.08 | $548.33 | $548.19 | 0 |
| 12:30 PM | $548.25 | Up $0.51 | $548.26 | $547.75 | 0 |
| 12:29 PM | $547.74 | Down $ -0.09 | $547.89 | $547.71 | 0 |
| 12:28 PM | $547.83 | Up $0.25 | $547.83 | $547.50 | 0 |
| 12:27 PM | $547.58 | Down $ -0.28 | $547.83 | $547.58 | 0 |
| 12:26 PM | $547.86 | Down $ -0.25 | $548.09 | $547.86 | 0 |
| 12:25 PM | $548.11 | Down $ -0.16 | $548.29 | $548.08 | 0 |
| 12:24 PM | $548.27 | Up $0.02 | $548.40 | $548.25 | 0 |
| 12:23 PM | $548.25 | Up $0.28 | $548.25 | $547.94 | 0 |
| 12:22 PM | $547.97 | Down $ -0.19 | $548.12 | $547.94 | 0 |
| 12:21 PM | $548.16 | Down $ -0.29 | $548.45 | $548.16 | 0 |
| 12:20 PM | $548.45 | Down $ -0.06 | $548.56 | $548.45 | 0 |
| 12:19 PM | $548.51 | Up $0.07 | $548.55 | $548.38 | 0 |
| 12:18 PM | $548.44 | Down $ -0.11 | $548.56 | $548.43 | 0 |
| 12:17 PM | $548.55 | Up $0.13 | $548.67 | $548.42 | 0 |
| 12:16 PM | $548.42 | Down $ -0.03 | $548.46 | $548.36 | 0 |
| 12:15 PM | $548.45 | Up $0.51 | $548.45 | $547.94 | 0 |
| 12:14 PM | $547.94 | Up $0.08 | $547.94 | $547.76 | 0 |
| 12:13 PM | $547.86 | Up $0.08 | $547.89 | $547.69 | 0 |
| 12:12 PM | $547.78 | Down $ -0.13 | $547.93 | $547.78 | 0 |
| 12:11 PM | $547.91 | Down $ -0.06 | $548.03 | $547.76 | 0 |
| 12:10 PM | $547.97 | Down $ -0.01 | $548.01 | $547.84 | 0 |
| 12:09 PM | $547.98 | Down $ -0.01 | $548.06 | $547.92 | 0 |
| 12:08 PM | $547.99 | Up $0.10 | $548.04 | $547.87 | 0 |
| 12:07 PM | $547.89 | Down $ -0.34 | $548.24 | $547.87 | 0 |
| 12:06 PM | $548.23 | Down $ -0.14 | $548.36 | $548.11 | 0 |
| 12:05 PM | $548.37 | Down $ -0.03 | $548.41 | $548.10 | 0 |
| 12:04 PM | $548.40 | Down $ -0.08 | $548.52 | $548.38 | 0 |
| 12:03 PM | $548.48 | Up $0.08 | $548.48 | $548.38 | 0 |
| 12:02 PM | $548.40 | Down $ -0.05 | $548.70 | $548.40 | 0 |
| 12:01 PM | $548.45 | Down $ -0.54 | $549.16 | $548.45 | 0 |
| 12:00 PM | $548.99 | Down $ -0.24 | $549.32 | $548.97 | 0 |
| 11:59 AM | $549.23 | Down $ -0.09 | $549.31 | $549.17 | 0 |
| 11:58 AM | $549.32 | Up $0.32 | $549.36 | $548.96 | 0 |
| 11:57 AM | $549.00 | Down $ -0.19 | $549.22 | $548.94 | 0 |
| 11:56 AM | $549.19 | Down $ -0.30 | $549.53 | $549.16 | 0 |
| 11:55 AM | $549.49 | Up $0.03 | $549.72 | $549.35 | 0 |
| 11:54 AM | $549.46 | Down $ -0.52 | $549.93 | $549.42 | 0 |
| 11:53 AM | $549.98 | Up $0.10 | $550.02 | $549.83 | 0 |
| 11:52 AM | $549.88 | Up $0.61 | $549.90 | $549.27 | 0 |
| 11:51 AM | $549.27 | Down $ -0.07 | $549.34 | $549.16 | 0 |
| 11:50 AM | $549.34 | Up $0.12 | $549.34 | $549.10 | 0 |
| 11:49 AM | $549.22 | Up $0.01 | $549.34 | $549.21 | 0 |
| 11:48 AM | $549.21 | Down $ -0.19 | $549.52 | $549.20 | 0 |
| 11:47 AM | $549.40 | Down $ -0.10 | $549.47 | $549.29 | 0 |
| 11:46 AM | $549.50 | Up $0.07 | $549.60 | $549.24 | 0 |
| 11:45 AM | $549.43 | Down $ -0.01 | $549.58 | $549.34 | 0 |
| 11:44 AM | $549.44 | Down $ -0.48 | $549.95 | $549.42 | 0 |
| 11:43 AM | $549.92 | Down $ -0.21 | $550.14 | $549.92 | 0 |
| 11:42 AM | $550.13 | Up $0.06 | $550.23 | $550.02 | 0 |
| 11:41 AM | $550.07 | Up $0.01 | $550.22 | $549.98 | 0 |
| 11:40 AM | $550.06 | Up $0.24 | $550.11 | $549.81 | 0 |
| 11:39 AM | $549.82 | Up $0.09 | $549.82 | $549.56 | 0 |
| 11:38 AM | $549.73 | Down $ -0.01 | $549.78 | $549.61 | 0 |
| 11:37 AM | $549.74 | Up $0.15 | $549.81 | $549.52 | 0 |
| 11:36 AM | $549.59 | Up $0.43 | $549.62 | $549.15 | 0 |
| 11:35 AM | $549.16 | Down $ -0.05 | $549.19 | $548.90 | 0 |
| 11:34 AM | $549.21 | Down $ -0.32 | $549.54 | $549.13 | 0 |
| 11:33 AM | $549.53 | Up $0.04 | $549.57 | $549.36 | 0 |
| 11:32 AM | $549.49 | Up $0.07 | $549.54 | $549.35 | 0 |
| 11:31 AM | $549.42 | Up $0.19 | $549.43 | $549.05 | 0 |
| 11:30 AM | $549.23 | Up $0.31 | $549.23 | $548.88 | 0 |
| 11:29 AM | $548.92 | Up $0.07 | $548.99 | $548.80 | 0 |
| 11:28 AM | $548.85 | Down $ -0.21 | $549.29 | $548.84 | 0 |
| 11:27 AM | $549.06 | Down $ -0.25 | $549.41 | $549.06 | 0 |
| 11:26 AM | $549.31 | Up $0.01 | $549.56 | $549.24 | 0 |
| 11:25 AM | $549.30 | Down $ -0.41 | $549.69 | $549.26 | 0 |
| 11:24 AM | $549.71 | Down $ -0.24 | $549.97 | $549.66 | 0 |
| 11:23 AM | $549.95 | Up $0.07 | $549.99 | $549.67 | 0 |
| 11:22 AM | $549.88 | Down $ -0.32 | $550.17 | $549.84 | 0 |
| 11:21 AM | $550.20 | Down $ -0.59 | $550.80 | $550.08 | 0 |
| 11:20 AM | $550.79 | Down $ -0.06 | $550.90 | $550.64 | 0 |
| 11:19 AM | $550.85 | Down $ -0.10 | $550.95 | $550.83 | 0 |
| 11:18 AM | $550.95 | Down $ -0.01 | $550.96 | $550.86 | 0 |
| 11:17 AM | $550.96 | Down $ -0.13 | $551.20 | $550.89 | 0 |
| 11:16 AM | $551.09 | Down $ -0.24 | $551.35 | $551.08 | 0 |
| 11:15 AM | $551.33 | Down $ -0.34 | $551.66 | $551.18 | 0 |
| 11:14 AM | $551.67 | Down $ -0.17 | $551.98 | $551.67 | 0 |
| 11:13 AM | $551.84 | Up $0.24 | $551.84 | $551.51 | 0 |
| 11:12 AM | $551.60 | Up $0.08 | $551.67 | $551.46 | 0 |
| 11:11 AM | $551.52 | Up $0.59 | $551.54 | $550.89 | 0 |
| 11:10 AM | $550.93 | Down $ -0.29 | $551.40 | $550.93 | 0 |
| 11:09 AM | $551.22 | Down $ -0.33 | $551.58 | $551.14 | 0 |
| 11:08 AM | $551.55 | Down $ -0.20 | $551.82 | $551.51 | 0 |
| 11:07 AM | $551.75 | Down $ -0.16 | $551.98 | $551.75 | 0 |
| 11:06 AM | $551.91 | Down $ -0.41 | $552.35 | $551.91 | 0 |
| 11:05 AM | $552.32 | Down $ -0.09 | $552.52 | $552.32 | 0 |
| 11:04 AM | $552.41 | Down $ -0.08 | $552.65 | $552.34 | 0 |
| 11:03 AM | $552.49 | Down $ -0.15 | $552.65 | $552.44 | 0 |
| 11:02 AM | $552.64 | Down $ -0.12 | $552.77 | $552.52 | 0 |
| 11:01 AM | $552.76 | Up $0.39 | $552.77 | $552.37 | 0 |
| 11:00 AM | $552.37 | Up $0.04 | $552.66 | $552.36 | 0 |
| 10:59 AM | $552.33 | Up $0.09 | $552.49 | $552.19 | 0 |
| 10:58 AM | $552.24 | Down $ -0.31 | $552.68 | $552.24 | 0 |
| 10:57 AM | $552.55 | Down $ -0.10 | $552.63 | $552.29 | 0 |
| 10:56 AM | $552.65 | Down $ -0.04 | $552.72 | $552.37 | 0 |
| 10:55 AM | $552.69 | Up $0.03 | $552.79 | $552.58 | 0 |
| 10:54 AM | $552.66 | Up $0.15 | $552.69 | $552.49 | 0 |
| 10:53 AM | $552.51 | Down $ -0.36 | $552.86 | $552.48 | 0 |
| 10:52 AM | $552.87 | Down $ -0.40 | $553.33 | $552.81 | 0 |
| 10:51 AM | $553.27 | Up $0.24 | $553.27 | $552.80 | 0 |
| 10:50 AM | $553.03 | Down $ -0.50 | $553.53 | $553.03 | 0 |
| 10:49 AM | $553.53 | Up $0.02 | $553.56 | $553.37 | 0 |
| 10:48 AM | $553.51 | Up $0.03 | $553.52 | $553.39 | 0 |
| 10:47 AM | $553.48 | Down $ -0.04 | $553.63 | $553.47 | 0 |
| 10:46 AM | $553.52 | Up $0.08 | $553.56 | $553.31 | 0 |
| 10:45 AM | $553.44 | Up $0.23 | $553.45 | $553.14 | 0 |
| 10:44 AM | $553.21 | Up $0.05 | $553.32 | $553.15 | 0 |
| 10:43 AM | $553.16 | Up $0.22 | $553.16 | $552.86 | 0 |
| 10:42 AM | $552.94 | Up $0.66 | $552.95 | $552.26 | 0 |
| 10:41 AM | $552.28 | Down $ -0.75 | $553.03 | $552.13 | 0 |
| 10:40 AM | $553.03 | Down $ -0.11 | $553.23 | $553.00 | 0 |
| 10:39 AM | $553.14 | Down $ -0.17 | $553.36 | $553.11 | 0 |
| 10:38 AM | $553.31 | Up $0.12 | $553.35 | $553.07 | 0 |
| 10:37 AM | $553.19 | Up $0.20 | $553.21 | $552.97 | 0 |
| 10:36 AM | $552.99 | Up $0.42 | $552.99 | $552.38 | 0 |
| 10:35 AM | $552.57 | Up $0.16 | $552.58 | $552.45 | 0 |
| 10:34 AM | $552.41 | Up $0.25 | $552.49 | $552.16 | 0 |
| 10:33 AM | $552.16 | Up $0.21 | $552.20 | $551.98 | 0 |
| 10:32 AM | $551.95 | Up $0.09 | $552.00 | $551.65 | 0 |
| 10:31 AM | $551.86 | Down $ -0.42 | $552.27 | $551.82 | 0 |
| 10:30 AM | $552.28 | Down $ -0.50 | $552.91 | $552.28 | 0 |
| 10:29 AM | $552.78 | Down $ -0.31 | $553.16 | $552.69 | 0 |
| 10:28 AM | $553.09 | Down $ -0.14 | $553.23 | $553.01 | 0 |
| 10:27 AM | $553.23 | Up $0.08 | $553.23 | $552.91 | 0 |
| 10:26 AM | $553.15 | Down $ -0.50 | $553.67 | $553.07 | 0 |
| 10:25 AM | $553.65 | Down $ -0.16 | $553.87 | $553.62 | 0 |
| 10:24 AM | $553.81 | Up $0.87 | $553.81 | $553.08 | 0 |
| 10:23 AM | $552.94 | Down $ -0.34 | $553.28 | $552.84 | 0 |
| 10:22 AM | $553.28 | Down $ -0.24 | $553.58 | $553.28 | 0 |
| 10:21 AM | $553.52 | Up $0.15 | $553.56 | $553.35 | 0 |
| 10:20 AM | $553.37 | Up $0.34 | $553.37 | $552.97 | 0 |
| 10:19 AM | $553.03 | Down $ -0.03 | $553.06 | $552.89 | 0 |
| 10:18 AM | $553.06 | Up $0.09 | $553.20 | $552.90 | 0 |
| 10:17 AM | $552.97 | Up $0.02 | $553.18 | $552.90 | 0 |
| 10:16 AM | $552.95 | Up $0.08 | $553.08 | $552.72 | 0 |
| 10:15 AM | $552.87 | Up $0.24 | $552.93 | $552.58 | 0 |
| 10:14 AM | $552.63 | Down $ -0.04 | $552.88 | $552.63 | 0 |
| 10:13 AM | $552.67 | Down $ -0.06 | $552.79 | $552.56 | 0 |
| 10:12 AM | $552.73 | Up $0.24 | $552.85 | $552.39 | 0 |
| 10:11 AM | $552.49 | Down $ -0.49 | $552.96 | $552.46 | 0 |
| 10:10 AM | $552.98 | Up $0.07 | $553.01 | $552.69 | 0 |
| 10:09 AM | $552.91 | Up $0.13 | $552.93 | $552.73 | 0 |
| 10:08 AM | $552.78 | Up $0.30 | $552.78 | $552.51 | 0 |
| 10:07 AM | $552.48 | Down $ -0.14 | $552.92 | $552.48 | 0 |
| 10:06 AM | $552.62 | Down $ -0.25 | $552.99 | $552.36 | 0 |
| 10:05 AM | $552.87 | Up $0.06 | $553.02 | $552.77 | 0 |
| 10:04 AM | $552.81 | Up $0.36 | $552.81 | $552.46 | 0 |
| 10:03 AM | $552.45 | Up $0.41 | $552.48 | $552.10 | 0 |
| 10:02 AM | $552.04 | Up $0.32 | $552.09 | $551.60 | 0 |
| 10:01 AM | $551.72 | Up $0.11 | $551.79 | $551.59 | 0 |
| 10:00 AM | $551.61 | Down $ -0.54 | $552.14 | $551.48 | 0 |
| 09:59 AM | $552.15 | Down $ -0.04 | $552.29 | $552.03 | 0 |
| 09:58 AM | $552.19 | Down $ -0.51 | $552.72 | $552.17 | 0 |
| 09:57 AM | $552.70 | Down $ -0.40 | $553.13 | $552.70 | 0 |
| 09:56 AM | $553.10 | Down $ -0.08 | $553.28 | $553.07 | 0 |
| 09:55 AM | $553.18 | Down $ -0.36 | $553.44 | $553.15 | 0 |
| 09:54 AM | $553.54 | Down $ -0.10 | $553.69 | $553.50 | 0 |
| 09:53 AM | $553.64 | Down $ -0.44 | $554.18 | $553.61 | 0 |
| 09:52 AM | $554.08 | Up $0.17 | $554.23 | $553.76 | 0 |
| 09:51 AM | $553.91 | Down $ -0.26 | $554.07 | $553.88 | 0 |
| 09:50 AM | $554.17 | Down $ -0.28 | $554.52 | $553.97 | 0 |
| 09:49 AM | $554.45 | Down $ -0.48 | $554.97 | $553.96 | 0 |
| 09:48 AM | $554.93 | Down $ -0.29 | $555.28 | $554.84 | 0 |
| 09:47 AM | $555.22 | Down $ -0.07 | $555.37 | $555.22 | 0 |
| 09:46 AM | $555.29 | Up $0.33 | $555.29 | $554.94 | 0 |
| 09:45 AM | $554.96 | Down $ -0.03 | $555.16 | $554.91 | 0 |
| 09:44 AM | $554.99 | Up $0.12 | $555.05 | $554.81 | 0 |
| 09:43 AM | $554.87 | Up $0.17 | $554.94 | $554.60 | 0 |
| 09:42 AM | $554.70 | Up $0.21 | $554.82 | $554.41 | 0 |
| 09:41 AM | $554.49 | Up $0.53 | $554.49 | $554.00 | 0 |
| 09:40 AM | $553.96 | Up $0.77 | $553.99 | $553.17 | 0 |
| 09:39 AM | $553.19 | Down $ -0.57 | $553.74 | $553.19 | 0 |
| 09:38 AM | $553.76 | Up $0.36 | $553.76 | $553.39 | 0 |
| 09:37 AM | $553.40 | Down $ -0.11 | $553.52 | $553.14 | 0 |
| 09:36 AM | $553.51 | Up $0.07 | $553.62 | $553.01 | 0 |
| 09:35 AM | $553.44 | Up $0.32 | $553.48 | $553.00 | 0 |
| 09:34 AM | $553.12 | Down $ -0.26 | $553.43 | $553.04 | 0 |
| 09:33 AM | $553.38 | Down $ -0.46 | $553.83 | $553.26 | 0 |
| 09:32 AM | $553.84 | Down $ -0.07 | $554.31 | $553.84 | 0 |
| 09:31 AM | $553.91 | Up $0.13 | $554.12 | $553.65 | 0 |
| 09:30 AM | $553.78 | Up $1.26 | $553.79 | $552.92 | 0 |
| Previous close | $552.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $552.87 | $548.18 | $553.96 | $546.86 | 0 |
| 25/04/2025 | $552.52 | $550.94 | $552.81 | $548.63 | 0 |
| 24/04/2025 | $548.48 | $547.18 | $548.92 | $545.85 | 0 |
| 23/04/2025 | $537.59 | $539.91 | $541.14 | $535.62 | 0 |
| 22/04/2025 | $528.78 | $529.22 | $530.20 | $523.50 | 0 |
| 21/04/2025 | $515.82 | $512.86 | $516.44 | $510.16 | 0 |
| 17/04/2025 | $528.27 | $531.65 | $532.83 | $527.43 | 0 |
| 16/04/2025 | $527.57 | $532.55 | $533.42 | $522.08 | 0 |
| 15/04/2025 | $539.66 | $540.80 | $541.62 | $538.65 | 0 |
| 14/04/2025 | $540.60 | $537.24 | $544.37 | $537.24 | 0 |
| 11/04/2025 | $536.34 | $533.55 | $538.15 | $530.77 | 0 |
| 10/04/2025 | $526.81 | $521.34 | $531.33 | $514.83 | 0 |
| 09/04/2025 | $545.69 | $502.99 | $548.13 | $500.08 | 0 |
| 08/04/2025 | $498.28 | $509.02 | $510.72 | $491.04 | 0 |
| 07/04/2025 | $506.22 | $497.59 | $512.06 | $497.59 | 0 |
| 04/04/2025 | $507.41 | $513.91 | $517.49 | $506.99 | 0 |
| 03/04/2025 | $539.65 | $545.48 | $546.37 | $539.08 | 0 |
| 02/04/2025 | $567.10 | $567.83 | $569.53 | $563.21 | 0 |
| 01/04/2025 | $563.31 | $562.89 | $563.67 | $558.32 | 0 |
| 31/03/2025 | $561.19 | $555.42 | $562.76 | $554.91 | 0 |
| 28/03/2025 | $558.09 | $558.67 | $559.13 | $557.26 | 0 |
| 27/03/2025 | $569.33 | $568.92 | $572.23 | $568.70 | 0 |
| 26/03/2025 | $571.22 | $571.64 | $572.42 | $569.44 | 0 |
| 25/03/2025 | $577.67 | $577.20 | $577.84 | $576.04 | 0 |
| 24/03/2025 | $576.76 | $575.42 | $577.51 | $574.37 | 0 |
| 21/03/2025 | $566.76 | $565.88 | $567.08 | $563.76 | 0 |
| 20/03/2025 | $566.29 | $566.43 | $567.74 | $564.38 | 0 |
| 19/03/2025 | $567.53 | $565.57 | $571.52 | $563.41 | 0 |
| 18/03/2025 | $561.47 | $561.48 | $562.77 | $560.12 | 0 |
| 17/03/2025 | $567.51 | $565.20 | $570.35 | $564.66 | 0 |
Graphs are not available, please refer to the detailed table