S&P 500 Index
5,297.10 Up 0.00 (0.00 %)
Delayed : 2024/05/16 17:24:57
- Previous close $5,297.10
- Opening $5,310.07
- Price Bid $5,246.66
- Price Ask $5,246.66
- Size Bid N/A
- Size Ask N/A
- Today High $5,325.49
- Today Low $5,296.19
- 52 Weeks High $5,325.49
- 52 Weeks Low $4,103.78
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,297.12 | Down $ -0.75 | $5,297.42 | $5,297.10 | 0 |
| 03:59 PM | $5,297.87 | Down $ -4.13 | $5,302.10 | $5,296.19 | 0 |
| 03:58 PM | $5,302.00 | Down $ -0.41 | $5,302.61 | $5,301.82 | 0 |
| 03:57 PM | $5,302.41 | Down $ -0.92 | $5,303.49 | $5,302.41 | 0 |
| 03:56 PM | $5,303.33 | Down $ -0.23 | $5,303.77 | $5,302.57 | 0 |
| 03:55 PM | $5,303.56 | Down $ -6.04 | $5,309.55 | $5,303.47 | 0 |
| 03:54 PM | $5,309.60 | Up $1.26 | $5,309.75 | $5,308.23 | 0 |
| 03:53 PM | $5,308.34 | Up $0.83 | $5,308.54 | $5,307.45 | 0 |
| 03:52 PM | $5,307.51 | Up $1.36 | $5,307.63 | $5,305.99 | 0 |
| 03:51 PM | $5,306.15 | Up $1.72 | $5,306.15 | $5,304.22 | 0 |
| 03:50 PM | $5,304.43 | Up $3.55 | $5,305.64 | $5,300.87 | 0 |
| 03:49 PM | $5,300.88 | Down $ -1.70 | $5,302.72 | $5,300.88 | 0 |
| 03:48 PM | $5,302.58 | Up $0.58 | $5,302.60 | $5,301.44 | 0 |
| 03:47 PM | $5,302.00 | Up $1.58 | $5,302.21 | $5,299.65 | 0 |
| 03:46 PM | $5,300.42 | Up $0.06 | $5,300.83 | $5,299.83 | 0 |
| 03:45 PM | $5,300.36 | Down $ -0.42 | $5,301.05 | $5,300.27 | 0 |
| 03:44 PM | $5,300.78 | Up $0.00 | $5,301.34 | $5,300.27 | 0 |
| 03:43 PM | $5,300.78 | Down $ -0.29 | $5,301.06 | $5,300.44 | 0 |
| 03:42 PM | $5,301.07 | Down $ -0.97 | $5,302.53 | $5,301.02 | 0 |
| 03:41 PM | $5,302.04 | Up $1.60 | $5,302.65 | $5,300.28 | 0 |
| 03:40 PM | $5,300.44 | Down $ -1.71 | $5,303.13 | $5,300.23 | 0 |
| 03:39 PM | $5,302.15 | Down $ -1.31 | $5,303.36 | $5,300.53 | 0 |
| 03:38 PM | $5,303.46 | Down $ -1.80 | $5,305.29 | $5,303.46 | 0 |
| 03:37 PM | $5,305.26 | Down $ -0.25 | $5,305.56 | $5,304.94 | 0 |
| 03:36 PM | $5,305.51 | Down $ -1.24 | $5,306.84 | $5,305.40 | 0 |
| 03:35 PM | $5,306.75 | Up $0.30 | $5,307.25 | $5,306.13 | 0 |
| 03:34 PM | $5,306.45 | Down $ -1.01 | $5,307.57 | $5,306.45 | 0 |
| 03:33 PM | $5,307.46 | Up $0.98 | $5,307.59 | $5,306.44 | 0 |
| 03:32 PM | $5,306.48 | Up $0.45 | $5,306.58 | $5,304.80 | 0 |
| 03:31 PM | $5,306.03 | Down $ -2.07 | $5,308.04 | $5,305.83 | 0 |
| 03:30 PM | $5,308.10 | Down $ -1.50 | $5,309.66 | $5,307.84 | 0 |
| 03:29 PM | $5,309.60 | Down $ -0.24 | $5,309.85 | $5,308.98 | 0 |
| 03:28 PM | $5,309.84 | Up $0.62 | $5,310.12 | $5,309.25 | 0 |
| 03:27 PM | $5,309.22 | Down $ -0.57 | $5,309.89 | $5,309.18 | 0 |
| 03:26 PM | $5,309.79 | Up $0.14 | $5,309.94 | $5,309.09 | 0 |
| 03:25 PM | $5,309.65 | Up $0.04 | $5,309.79 | $5,309.41 | 0 |
| 03:24 PM | $5,309.61 | Up $0.01 | $5,309.88 | $5,309.42 | 0 |
| 03:23 PM | $5,309.60 | Down $ -0.75 | $5,310.76 | $5,309.47 | 0 |
| 03:22 PM | $5,310.35 | Up $0.55 | $5,310.49 | $5,309.70 | 0 |
| 03:21 PM | $5,309.80 | Down $ -1.14 | $5,310.94 | $5,309.75 | 0 |
| 03:20 PM | $5,310.94 | Up $0.11 | $5,311.34 | $5,310.70 | 0 |
| 03:19 PM | $5,310.83 | Up $0.99 | $5,311.21 | $5,309.79 | 0 |
| 03:18 PM | $5,309.84 | Down $ -0.58 | $5,310.43 | $5,309.67 | 0 |
| 03:17 PM | $5,310.42 | Down $ -0.99 | $5,311.90 | $5,310.31 | 0 |
| 03:16 PM | $5,311.41 | Down $ -0.05 | $5,311.67 | $5,311.01 | 0 |
| 03:15 PM | $5,311.46 | Up $0.61 | $5,311.53 | $5,310.73 | 0 |
| 03:14 PM | $5,310.85 | Down $ -0.35 | $5,311.25 | $5,310.85 | 0 |
| 03:13 PM | $5,311.20 | Up $0.96 | $5,311.24 | $5,310.21 | 0 |
| 03:12 PM | $5,310.24 | Up $0.19 | $5,310.80 | $5,310.03 | 0 |
| 03:11 PM | $5,310.05 | Down $ -0.83 | $5,310.89 | $5,310.05 | 0 |
| 03:10 PM | $5,310.88 | Down $ -0.97 | $5,312.08 | $5,310.59 | 0 |
| 03:09 PM | $5,311.85 | Up $0.44 | $5,311.90 | $5,311.37 | 0 |
| 03:08 PM | $5,311.41 | Down $ -0.27 | $5,311.77 | $5,311.25 | 0 |
| 03:07 PM | $5,311.68 | Down $ -0.16 | $5,311.89 | $5,310.86 | 0 |
| 03:06 PM | $5,311.84 | Up $0.24 | $5,312.27 | $5,311.69 | 0 |
| 03:05 PM | $5,311.60 | Up $0.35 | $5,312.04 | $5,311.34 | 0 |
| 03:04 PM | $5,311.25 | Down $ -0.27 | $5,311.72 | $5,311.00 | 0 |
| 03:03 PM | $5,311.52 | Up $0.56 | $5,311.61 | $5,310.86 | 0 |
| 03:02 PM | $5,310.96 | Up $0.12 | $5,311.17 | $5,310.28 | 0 |
| 03:01 PM | $5,310.84 | Up $0.38 | $5,310.86 | $5,309.70 | 0 |
| 03:00 PM | $5,310.46 | Down $ -0.76 | $5,311.64 | $5,310.27 | 0 |
| 02:59 PM | $5,311.22 | Up $0.65 | $5,311.47 | $5,310.38 | 0 |
| 02:58 PM | $5,310.57 | Up $1.07 | $5,310.74 | $5,309.44 | 0 |
| 02:57 PM | $5,309.50 | Up $0.16 | $5,309.80 | $5,308.97 | 0 |
| 02:56 PM | $5,309.34 | Down $ -0.34 | $5,309.80 | $5,308.95 | 0 |
| 02:55 PM | $5,309.68 | Down $ -0.38 | $5,310.68 | $5,309.68 | 0 |
| 02:54 PM | $5,310.06 | Up $0.33 | $5,310.11 | $5,309.34 | 0 |
| 02:53 PM | $5,309.73 | Up $0.54 | $5,309.81 | $5,308.92 | 0 |
| 02:52 PM | $5,309.19 | Up $0.09 | $5,309.55 | $5,309.11 | 0 |
| 02:51 PM | $5,309.10 | Down $ -0.27 | $5,309.37 | $5,308.65 | 0 |
| 02:50 PM | $5,309.37 | Down $ -0.33 | $5,309.86 | $5,309.27 | 0 |
| 02:49 PM | $5,309.70 | Down $ -0.69 | $5,310.41 | $5,309.52 | 0 |
| 02:48 PM | $5,310.39 | Up $0.71 | $5,310.51 | $5,309.46 | 0 |
| 02:47 PM | $5,309.68 | Down $ -0.49 | $5,310.01 | $5,309.08 | 0 |
| 02:46 PM | $5,310.17 | Down $ -0.79 | $5,311.09 | $5,310.10 | 0 |
| 02:45 PM | $5,310.96 | Up $0.30 | $5,311.06 | $5,310.51 | 0 |
| 02:44 PM | $5,310.66 | Up $0.68 | $5,310.78 | $5,309.99 | 0 |
| 02:43 PM | $5,309.98 | Down $ -0.81 | $5,310.83 | $5,309.82 | 0 |
| 02:42 PM | $5,310.79 | Up $0.91 | $5,310.95 | $5,309.88 | 0 |
| 02:41 PM | $5,309.88 | Up $1.51 | $5,309.92 | $5,308.32 | 0 |
| 02:40 PM | $5,308.37 | Up $0.31 | $5,308.62 | $5,307.94 | 0 |
| 02:39 PM | $5,308.06 | Up $0.15 | $5,308.72 | $5,308.03 | 0 |
| 02:38 PM | $5,307.91 | Up $0.11 | $5,307.97 | $5,307.53 | 0 |
| 02:37 PM | $5,307.80 | Up $0.22 | $5,307.83 | $5,307.08 | 0 |
| 02:36 PM | $5,307.58 | Down $ -0.16 | $5,307.85 | $5,307.42 | 0 |
| 02:35 PM | $5,307.74 | Up $0.49 | $5,307.82 | $5,306.73 | 0 |
| 02:34 PM | $5,307.25 | Down $ -1.05 | $5,308.43 | $5,307.24 | 0 |
| 02:33 PM | $5,308.30 | Up $1.30 | $5,308.36 | $5,306.97 | 0 |
| 02:32 PM | $5,307.00 | Up $0.10 | $5,307.59 | $5,306.88 | 0 |
| 02:31 PM | $5,306.90 | Up $0.68 | $5,307.12 | $5,305.83 | 0 |
| 02:30 PM | $5,306.22 | Up $1.04 | $5,306.23 | $5,305.05 | 0 |
| 02:29 PM | $5,305.18 | Up $0.17 | $5,306.14 | $5,304.82 | 0 |
| 02:28 PM | $5,305.01 | Up $1.26 | $5,305.04 | $5,303.62 | 0 |
| 02:27 PM | $5,303.75 | Down $ -1.84 | $5,305.64 | $5,303.71 | 0 |
| 02:26 PM | $5,305.59 | Down $ -1.00 | $5,306.66 | $5,304.90 | 0 |
| 02:25 PM | $5,306.59 | Up $0.02 | $5,306.76 | $5,306.28 | 0 |
| 02:24 PM | $5,306.57 | Down $ -0.10 | $5,306.86 | $5,306.54 | 0 |
| 02:23 PM | $5,306.67 | Up $0.38 | $5,306.90 | $5,306.05 | 0 |
| 02:22 PM | $5,306.29 | Down $ -0.03 | $5,306.68 | $5,306.02 | 0 |
| 02:21 PM | $5,306.32 | Up $1.59 | $5,306.32 | $5,304.52 | 0 |
| 02:20 PM | $5,304.73 | Up $0.88 | $5,304.82 | $5,303.67 | 0 |
| 02:19 PM | $5,303.85 | Up $1.26 | $5,303.93 | $5,302.59 | 0 |
| 02:18 PM | $5,302.59 | Down $ -0.70 | $5,303.27 | $5,302.57 | 0 |
| 02:17 PM | $5,303.29 | Up $1.36 | $5,303.31 | $5,302.01 | 0 |
| 02:16 PM | $5,301.93 | Up $0.20 | $5,302.07 | $5,301.09 | 0 |
| 02:15 PM | $5,301.73 | Down $ -0.31 | $5,302.27 | $5,301.34 | 0 |
| 02:14 PM | $5,302.04 | Down $ -2.64 | $5,304.94 | $5,301.81 | 0 |
| 02:13 PM | $5,304.68 | Down $ -0.89 | $5,305.57 | $5,304.57 | 0 |
| 02:12 PM | $5,305.57 | Down $ -1.00 | $5,306.39 | $5,305.56 | 0 |
| 02:11 PM | $5,306.57 | Up $0.76 | $5,306.65 | $5,304.77 | 0 |
| 02:10 PM | $5,305.81 | Down $ -0.63 | $5,306.98 | $5,305.81 | 0 |
| 02:09 PM | $5,306.44 | Down $ -1.25 | $5,307.64 | $5,306.33 | 0 |
| 02:08 PM | $5,307.69 | Up $1.07 | $5,307.69 | $5,306.69 | 0 |
| 02:07 PM | $5,306.62 | Down $ -0.10 | $5,307.06 | $5,305.91 | 0 |
| 02:06 PM | $5,306.72 | Down $ -2.57 | $5,309.50 | $5,306.43 | 0 |
| 02:05 PM | $5,309.29 | Up $0.36 | $5,309.71 | $5,308.50 | 0 |
| 02:04 PM | $5,308.93 | Down $ -0.54 | $5,309.65 | $5,308.57 | 0 |
| 02:03 PM | $5,309.47 | Down $ -0.84 | $5,310.30 | $5,309.47 | 0 |
| 02:02 PM | $5,310.31 | Up $0.58 | $5,310.78 | $5,309.41 | 0 |
| 02:01 PM | $5,309.73 | Down $ -0.49 | $5,310.24 | $5,309.57 | 0 |
| 02:00 PM | $5,310.22 | Down $ -0.57 | $5,310.80 | $5,310.14 | 0 |
| 01:59 PM | $5,310.79 | Up $0.09 | $5,311.34 | $5,310.52 | 0 |
| 01:58 PM | $5,310.70 | Up $0.24 | $5,310.70 | $5,310.23 | 0 |
| 01:57 PM | $5,310.46 | Up $0.05 | $5,310.51 | $5,310.08 | 0 |
| 01:56 PM | $5,310.41 | Up $0.06 | $5,310.60 | $5,309.56 | 0 |
| 01:55 PM | $5,310.35 | Up $0.16 | $5,310.37 | $5,309.97 | 0 |
| 01:54 PM | $5,310.19 | Up $0.39 | $5,310.56 | $5,309.77 | 0 |
| 01:53 PM | $5,309.80 | Up $0.35 | $5,310.06 | $5,309.44 | 0 |
| 01:52 PM | $5,309.45 | Up $1.66 | $5,309.45 | $5,307.75 | 0 |
| 01:51 PM | $5,307.79 | Up $1.24 | $5,308.05 | $5,306.42 | 0 |
| 01:50 PM | $5,306.55 | Up $0.67 | $5,306.58 | $5,305.68 | 0 |
| 01:49 PM | $5,305.88 | Up $0.78 | $5,305.96 | $5,304.44 | 0 |
| 01:48 PM | $5,305.10 | Down $ -0.91 | $5,306.58 | $5,304.92 | 0 |
| 01:47 PM | $5,306.01 | Down $ -0.44 | $5,306.47 | $5,306.01 | 0 |
| 01:46 PM | $5,306.45 | Down $ -0.96 | $5,307.34 | $5,306.17 | 0 |
| 01:45 PM | $5,307.41 | Down $ -1.55 | $5,308.95 | $5,307.34 | 0 |
| 01:44 PM | $5,308.96 | Up $0.86 | $5,309.14 | $5,308.08 | 0 |
| 01:43 PM | $5,308.10 | Up $0.17 | $5,308.17 | $5,306.38 | 0 |
| 01:42 PM | $5,307.93 | Down $ -1.13 | $5,309.19 | $5,307.93 | 0 |
| 01:41 PM | $5,309.06 | Up $0.75 | $5,309.06 | $5,308.31 | 0 |
| 01:40 PM | $5,308.31 | Up $0.37 | $5,308.31 | $5,307.21 | 0 |
| 01:39 PM | $5,307.94 | Up $0.38 | $5,307.94 | $5,307.31 | 0 |
| 01:38 PM | $5,307.56 | Up $0.18 | $5,307.63 | $5,306.89 | 0 |
| 01:37 PM | $5,307.38 | Down $ -1.23 | $5,309.28 | $5,307.23 | 0 |
| 01:36 PM | $5,308.61 | Down $ -0.51 | $5,309.09 | $5,307.44 | 0 |
| 01:35 PM | $5,309.12 | Down $ -1.80 | $5,310.86 | $5,309.12 | 0 |
| 01:34 PM | $5,310.92 | Down $ -0.12 | $5,311.19 | $5,310.71 | 0 |
| 01:33 PM | $5,311.04 | Up $0.38 | $5,311.13 | $5,310.47 | 0 |
| 01:32 PM | $5,310.66 | Up $0.66 | $5,310.87 | $5,309.98 | 0 |
| 01:31 PM | $5,310.00 | Up $0.27 | $5,310.64 | $5,309.83 | 0 |
| 01:30 PM | $5,309.73 | Up $1.61 | $5,309.73 | $5,308.33 | 0 |
| 01:29 PM | $5,308.12 | Down $ -1.70 | $5,309.88 | $5,307.68 | 0 |
| 01:28 PM | $5,309.82 | Down $ -1.39 | $5,311.27 | $5,309.73 | 0 |
| 01:27 PM | $5,311.21 | Up $0.11 | $5,311.54 | $5,311.09 | 0 |
| 01:26 PM | $5,311.10 | Up $1.91 | $5,311.36 | $5,309.10 | 0 |
| 01:25 PM | $5,309.19 | Up $1.97 | $5,309.27 | $5,305.76 | 0 |
| 01:24 PM | $5,307.22 | Down $ -3.57 | $5,310.35 | $5,307.02 | 0 |
| 01:23 PM | $5,310.79 | Up $2.22 | $5,311.27 | $5,308.63 | 0 |
| 01:22 PM | $5,308.57 | Down $ -2.95 | $5,311.45 | $5,307.56 | 0 |
| 01:21 PM | $5,311.52 | Down $ -4.75 | $5,316.18 | $5,311.52 | 0 |
| 01:20 PM | $5,316.27 | Down $ -1.15 | $5,318.05 | $5,316.27 | 0 |
| 01:19 PM | $5,317.42 | Up $0.41 | $5,317.49 | $5,316.68 | 0 |
| 01:18 PM | $5,317.01 | Down $ -1.10 | $5,318.20 | $5,316.94 | 0 |
| 01:17 PM | $5,318.11 | Down $ -0.28 | $5,318.58 | $5,318.11 | 0 |
| 01:16 PM | $5,318.39 | Down $ -0.27 | $5,318.71 | $5,317.91 | 0 |
| 01:15 PM | $5,318.66 | Up $0.28 | $5,318.84 | $5,318.22 | 0 |
| 01:14 PM | $5,318.38 | Up $0.72 | $5,318.39 | $5,317.67 | 0 |
| 01:13 PM | $5,317.66 | Up $0.16 | $5,317.75 | $5,317.35 | 0 |
| 01:12 PM | $5,317.50 | Up $0.83 | $5,317.68 | $5,316.66 | 0 |
| 01:11 PM | $5,316.67 | Down $ -0.92 | $5,317.70 | $5,316.57 | 0 |
| 01:10 PM | $5,317.59 | Down $ -0.06 | $5,318.07 | $5,317.42 | 0 |
| 01:09 PM | $5,317.65 | Up $0.27 | $5,317.84 | $5,317.27 | 0 |
| 01:08 PM | $5,317.38 | Up $1.21 | $5,317.73 | $5,316.13 | 0 |
| 01:07 PM | $5,316.17 | Down $ -0.37 | $5,316.65 | $5,315.55 | 0 |
| 01:06 PM | $5,316.54 | Up $0.23 | $5,316.97 | $5,316.30 | 0 |
| 01:05 PM | $5,316.31 | Up $0.43 | $5,316.31 | $5,315.66 | 0 |
| 01:04 PM | $5,315.88 | Up $0.36 | $5,315.96 | $5,315.33 | 0 |
| 01:03 PM | $5,315.52 | Down $ -0.84 | $5,316.32 | $5,315.23 | 0 |
| 01:02 PM | $5,316.36 | Down $ -0.49 | $5,317.03 | $5,316.30 | 0 |
| 01:01 PM | $5,316.85 | Up $1.50 | $5,316.98 | $5,315.33 | 0 |
| 01:00 PM | $5,315.35 | Down $ -2.39 | $5,317.88 | $5,315.03 | 0 |
| 12:59 PM | $5,317.74 | Up $0.53 | $5,317.83 | $5,317.21 | 0 |
| 12:58 PM | $5,317.21 | Down $ -0.67 | $5,317.81 | $5,317.05 | 0 |
| 12:57 PM | $5,317.88 | Up $0.21 | $5,317.98 | $5,317.61 | 0 |
| 12:56 PM | $5,317.67 | Down $ -0.26 | $5,318.09 | $5,317.50 | 0 |
| 12:55 PM | $5,317.93 | Up $0.02 | $5,318.18 | $5,317.81 | 0 |
| 12:54 PM | $5,317.91 | Up $0.56 | $5,317.92 | $5,317.21 | 0 |
| 12:53 PM | $5,317.35 | Up $0.30 | $5,317.35 | $5,316.81 | 0 |
| 12:52 PM | $5,317.05 | Down $ -0.09 | $5,317.17 | $5,316.50 | 0 |
| 12:51 PM | $5,317.14 | Up $0.46 | $5,317.14 | $5,316.18 | 0 |
| 12:50 PM | $5,316.68 | Up $0.47 | $5,316.68 | $5,316.02 | 0 |
| 12:49 PM | $5,316.21 | Down $ -0.51 | $5,316.69 | $5,316.18 | 0 |
| 12:48 PM | $5,316.72 | Up $1.08 | $5,316.84 | $5,315.46 | 0 |
| 12:47 PM | $5,315.64 | Up $0.57 | $5,315.79 | $5,315.06 | 0 |
| 12:46 PM | $5,315.07 | Down $ -0.70 | $5,315.94 | $5,314.76 | 0 |
| 12:45 PM | $5,315.77 | Up $0.02 | $5,315.94 | $5,315.52 | 0 |
| 12:44 PM | $5,315.75 | Up $0.31 | $5,315.75 | $5,315.38 | 0 |
| 12:43 PM | $5,315.44 | Up $0.65 | $5,315.77 | $5,314.48 | 0 |
| 12:42 PM | $5,314.79 | Up $0.23 | $5,315.15 | $5,314.56 | 0 |
| 12:41 PM | $5,314.56 | Down $ -0.18 | $5,315.08 | $5,314.53 | 0 |
| 12:40 PM | $5,314.74 | Down $ -0.85 | $5,315.66 | $5,314.74 | 0 |
| 12:39 PM | $5,315.59 | Down $ -0.02 | $5,315.86 | $5,315.31 | 0 |
| 12:38 PM | $5,315.61 | Up $0.79 | $5,315.67 | $5,314.80 | 0 |
| 12:37 PM | $5,314.82 | Up $1.06 | $5,314.96 | $5,313.55 | 0 |
| 12:36 PM | $5,313.76 | Up $0.32 | $5,313.99 | $5,313.45 | 0 |
| 12:35 PM | $5,313.44 | Down $ -1.23 | $5,314.69 | $5,313.42 | 0 |
| 12:34 PM | $5,314.67 | Up $0.61 | $5,314.94 | $5,314.15 | 0 |
| 12:33 PM | $5,314.06 | Down $ -0.22 | $5,314.29 | $5,313.44 | 0 |
| 12:32 PM | $5,314.28 | Up $0.62 | $5,314.38 | $5,313.51 | 0 |
| 12:31 PM | $5,313.66 | Down $ -0.45 | $5,314.38 | $5,313.65 | 0 |
| 12:30 PM | $5,314.11 | Down $ -1.58 | $5,315.73 | $5,313.11 | 0 |
| 12:29 PM | $5,315.69 | Down $ -0.49 | $5,316.28 | $5,315.27 | 0 |
| 12:28 PM | $5,316.18 | Down $ -0.34 | $5,316.57 | $5,316.18 | 0 |
| 12:27 PM | $5,316.52 | Down $ -0.25 | $5,316.94 | $5,316.48 | 0 |
| 12:26 PM | $5,316.77 | Up $0.07 | $5,316.88 | $5,316.45 | 0 |
| 12:25 PM | $5,316.70 | Up $0.27 | $5,316.91 | $5,316.44 | 0 |
| 12:24 PM | $5,316.43 | Up $1.03 | $5,316.48 | $5,315.29 | 0 |
| 12:23 PM | $5,315.40 | Up $1.23 | $5,315.41 | $5,313.57 | 0 |
| 12:22 PM | $5,314.17 | Down $ -0.64 | $5,315.12 | $5,314.12 | 0 |
| 12:21 PM | $5,314.81 | Down $ -0.81 | $5,315.61 | $5,314.24 | 0 |
| 12:20 PM | $5,315.62 | Up $0.22 | $5,316.05 | $5,314.71 | 0 |
| 12:19 PM | $5,315.40 | Down $ -0.79 | $5,316.27 | $5,315.40 | 0 |
| 12:18 PM | $5,316.19 | Down $ -0.06 | $5,316.64 | $5,316.11 | 0 |
| 12:17 PM | $5,316.25 | Down $ -0.91 | $5,317.18 | $5,316.09 | 0 |
| 12:16 PM | $5,317.16 | Up $0.54 | $5,317.32 | $5,315.95 | 0 |
| 12:15 PM | $5,316.62 | Down $ -1.26 | $5,317.90 | $5,316.62 | 0 |
| 12:14 PM | $5,317.88 | Up $0.29 | $5,318.07 | $5,317.55 | 0 |
| 12:13 PM | $5,317.59 | Up $0.04 | $5,318.21 | $5,317.41 | 0 |
| 12:12 PM | $5,317.55 | Up $0.10 | $5,317.57 | $5,317.05 | 0 |
| 12:11 PM | $5,317.45 | Up $0.49 | $5,317.53 | $5,316.63 | 0 |
| 12:10 PM | $5,316.96 | Up $0.81 | $5,317.15 | $5,316.01 | 0 |
| 12:09 PM | $5,316.15 | Up $0.84 | $5,316.54 | $5,315.34 | 0 |
| 12:08 PM | $5,315.31 | Down $ -0.16 | $5,315.46 | $5,315.05 | 0 |
| 12:07 PM | $5,315.47 | Up $0.58 | $5,315.62 | $5,314.91 | 0 |
| 12:06 PM | $5,314.89 | Down $ -0.99 | $5,315.86 | $5,314.77 | 0 |
| 12:05 PM | $5,315.88 | Up $0.22 | $5,315.88 | $5,314.84 | 0 |
| 12:04 PM | $5,315.66 | Down $ -1.49 | $5,317.34 | $5,315.32 | 0 |
| 12:03 PM | $5,317.15 | Up $0.59 | $5,317.15 | $5,316.04 | 0 |
| 12:02 PM | $5,316.56 | Down $ -0.11 | $5,316.82 | $5,315.96 | 0 |
| 12:01 PM | $5,316.67 | Down $ -0.96 | $5,317.69 | $5,313.98 | 0 |
| 12:00 PM | $5,317.63 | Down $ -2.28 | $5,319.81 | $5,317.58 | 0 |
| 11:59 AM | $5,319.91 | Down $ -0.08 | $5,320.03 | $5,319.57 | 0 |
| 11:58 AM | $5,319.99 | Down $ -0.21 | $5,320.37 | $5,319.88 | 0 |
| 11:57 AM | $5,320.20 | Down $ -0.01 | $5,320.35 | $5,320.06 | 0 |
| 11:56 AM | $5,320.21 | Down $ -0.49 | $5,320.78 | $5,319.91 | 0 |
| 11:55 AM | $5,320.70 | Up $0.10 | $5,320.88 | $5,320.17 | 0 |
| 11:54 AM | $5,320.60 | Up $0.07 | $5,320.62 | $5,320.28 | 0 |
| 11:53 AM | $5,320.53 | Up $0.52 | $5,320.69 | $5,319.83 | 0 |
| 11:52 AM | $5,320.01 | Up $0.66 | $5,320.37 | $5,319.31 | 0 |
| 11:51 AM | $5,319.35 | Up $0.51 | $5,319.48 | $5,318.63 | 0 |
| 11:50 AM | $5,318.84 | Down $ -0.57 | $5,319.32 | $5,318.77 | 0 |
| 11:49 AM | $5,319.41 | Down $ -0.15 | $5,319.55 | $5,319.04 | 0 |
| 11:48 AM | $5,319.56 | Up $0.88 | $5,319.79 | $5,318.69 | 0 |
| 11:47 AM | $5,318.68 | Down $ -0.39 | $5,319.38 | $5,318.68 | 0 |
| 11:46 AM | $5,319.07 | Down $ -1.19 | $5,320.27 | $5,318.86 | 0 |
| 11:45 AM | $5,320.26 | Down $ -0.24 | $5,320.87 | $5,320.22 | 0 |
| 11:44 AM | $5,320.50 | Up $0.51 | $5,320.50 | $5,319.93 | 0 |
| 11:43 AM | $5,319.99 | Up $0.89 | $5,319.99 | $5,318.55 | 0 |
| 11:42 AM | $5,319.10 | Down $ -0.26 | $5,319.58 | $5,318.69 | 0 |
| 11:41 AM | $5,319.36 | Down $ -0.31 | $5,319.92 | $5,319.11 | 0 |
| 11:40 AM | $5,319.67 | Down $ -0.44 | $5,320.10 | $5,319.38 | 0 |
| 11:39 AM | $5,320.11 | Up $0.12 | $5,320.50 | $5,319.85 | 0 |
| 11:38 AM | $5,319.99 | Down $ -1.72 | $5,321.77 | $5,318.96 | 0 |
| 11:37 AM | $5,321.71 | Down $ -0.97 | $5,322.64 | $5,321.55 | 0 |
| 11:36 AM | $5,322.68 | Up $0.04 | $5,322.83 | $5,321.91 | 0 |
| 11:35 AM | $5,322.64 | Down $ -1.28 | $5,324.29 | $5,322.64 | 0 |
| 11:34 AM | $5,323.92 | Up $1.01 | $5,324.51 | $5,322.87 | 0 |
| 11:33 AM | $5,322.91 | Up $0.28 | $5,323.01 | $5,322.34 | 0 |
| 11:32 AM | $5,322.63 | Up $0.64 | $5,322.68 | $5,322.08 | 0 |
| 11:31 AM | $5,321.99 | Up $0.08 | $5,322.46 | $5,321.92 | 0 |
| 11:30 AM | $5,321.91 | Down $ -0.55 | $5,322.96 | $5,321.66 | 0 |
| 11:29 AM | $5,322.46 | Up $0.92 | $5,322.58 | $5,321.59 | 0 |
| 11:28 AM | $5,321.54 | Up $0.79 | $5,321.54 | $5,320.69 | 0 |
| 11:27 AM | $5,320.75 | Up $1.10 | $5,321.10 | $5,319.62 | 0 |
| 11:26 AM | $5,319.65 | Up $0.18 | $5,319.91 | $5,318.99 | 0 |
| 11:25 AM | $5,319.47 | Up $1.21 | $5,319.53 | $5,318.29 | 0 |
| 11:24 AM | $5,318.26 | Up $0.26 | $5,318.95 | $5,318.07 | 0 |
| 11:23 AM | $5,318.00 | Up $0.35 | $5,318.21 | $5,317.36 | 0 |
| 11:22 AM | $5,317.65 | Up $0.75 | $5,317.73 | $5,316.64 | 0 |
| 11:21 AM | $5,316.90 | Down $ -0.84 | $5,317.67 | $5,316.47 | 0 |
| 11:20 AM | $5,317.74 | Down $ -0.51 | $5,318.29 | $5,317.61 | 0 |
| 11:19 AM | $5,318.25 | Up $1.07 | $5,318.52 | $5,317.13 | 0 |
| 11:18 AM | $5,317.18 | Up $0.19 | $5,317.24 | $5,316.74 | 0 |
| 11:17 AM | $5,316.99 | Down $ -0.22 | $5,317.79 | $5,316.87 | 0 |
| 11:16 AM | $5,317.21 | Down $ -0.76 | $5,318.43 | $5,317.11 | 0 |
| 11:15 AM | $5,317.97 | Down $ -0.18 | $5,318.24 | $5,316.42 | 0 |
| 11:14 AM | $5,318.15 | Down $ -0.12 | $5,318.41 | $5,317.71 | 0 |
| 11:13 AM | $5,318.27 | Down $ -3.01 | $5,321.44 | $5,318.21 | 0 |
| 11:12 AM | $5,321.28 | Down $ -0.93 | $5,322.34 | $5,320.76 | 0 |
| 11:11 AM | $5,322.21 | Down $ -0.86 | $5,323.07 | $5,322.17 | 0 |
| 11:10 AM | $5,323.07 | Down $ -0.78 | $5,323.94 | $5,323.07 | 0 |
| 11:09 AM | $5,323.85 | Down $ -0.96 | $5,324.89 | $5,323.78 | 0 |
| 11:08 AM | $5,324.81 | Up $1.27 | $5,324.87 | $5,323.53 | 0 |
| 11:07 AM | $5,323.54 | Up $0.47 | $5,323.71 | $5,323.07 | 0 |
| 11:06 AM | $5,323.07 | Up $0.02 | $5,323.14 | $5,322.46 | 0 |
| 11:05 AM | $5,323.05 | Down $ -0.84 | $5,324.24 | $5,322.91 | 0 |
| 11:04 AM | $5,323.89 | Down $ -0.54 | $5,324.60 | $5,323.60 | 0 |
| 11:03 AM | $5,324.43 | Up $1.01 | $5,324.44 | $5,323.42 | 0 |
| 11:02 AM | $5,323.42 | Down $ -0.67 | $5,324.23 | $5,323.29 | 0 |
| 11:01 AM | $5,324.09 | Down $ -0.89 | $5,325.49 | $5,324.09 | 0 |
| 11:00 AM | $5,324.98 | Up $0.96 | $5,325.02 | $5,323.85 | 0 |
| 10:59 AM | $5,324.02 | Down $ -0.33 | $5,324.82 | $5,323.36 | 0 |
| 10:58 AM | $5,324.35 | Up $1.64 | $5,324.41 | $5,322.80 | 0 |
| 10:57 AM | $5,322.71 | Up $1.02 | $5,322.79 | $5,321.62 | 0 |
| 10:56 AM | $5,321.69 | Down $ -0.42 | $5,322.23 | $5,321.46 | 0 |
| 10:55 AM | $5,322.11 | Up $0.78 | $5,322.25 | $5,321.05 | 0 |
| 10:54 AM | $5,321.33 | Up $1.18 | $5,321.33 | $5,319.87 | 0 |
| 10:53 AM | $5,320.15 | Up $0.77 | $5,320.15 | $5,319.30 | 0 |
| 10:52 AM | $5,319.38 | Down $ -0.78 | $5,320.56 | $5,319.15 | 0 |
| 10:51 AM | $5,320.16 | Up $0.31 | $5,320.42 | $5,319.70 | 0 |
| 10:50 AM | $5,319.85 | Down $ -0.28 | $5,321.03 | $5,319.83 | 0 |
| 10:49 AM | $5,320.13 | Down $ -0.32 | $5,320.68 | $5,320.13 | 0 |
| 10:48 AM | $5,320.45 | Up $0.01 | $5,320.55 | $5,320.06 | 0 |
| 10:47 AM | $5,320.44 | Up $0.48 | $5,320.53 | $5,319.75 | 0 |
| 10:46 AM | $5,319.96 | Down $ -0.13 | $5,320.22 | $5,319.78 | 0 |
| 10:45 AM | $5,320.09 | Up $0.38 | $5,320.09 | $5,319.59 | 0 |
| 10:44 AM | $5,319.71 | Up $0.93 | $5,319.71 | $5,318.87 | 0 |
| 10:43 AM | $5,318.78 | Up $0.86 | $5,318.78 | $5,317.90 | 0 |
| 10:42 AM | $5,317.92 | Down $ -0.05 | $5,318.67 | $5,317.92 | 0 |
| 10:41 AM | $5,317.97 | Up $0.98 | $5,317.97 | $5,316.94 | 0 |
| 10:40 AM | $5,316.99 | Up $0.11 | $5,317.25 | $5,316.62 | 0 |
| 10:39 AM | $5,316.88 | Down $ -0.04 | $5,317.15 | $5,316.41 | 0 |
| 10:38 AM | $5,316.92 | Down $ -1.23 | $5,318.24 | $5,316.77 | 0 |
| 10:37 AM | $5,318.15 | Up $0.72 | $5,318.17 | $5,317.30 | 0 |
| 10:36 AM | $5,317.43 | Up $0.55 | $5,317.79 | $5,317.03 | 0 |
| 10:35 AM | $5,316.88 | Up $0.27 | $5,317.06 | $5,316.34 | 0 |
| 10:34 AM | $5,316.61 | Down $ -0.25 | $5,317.16 | $5,316.49 | 0 |
| 10:33 AM | $5,316.86 | Down $ -0.20 | $5,317.08 | $5,316.31 | 0 |
| 10:32 AM | $5,317.06 | Down $ -0.86 | $5,318.28 | $5,316.93 | 0 |
| 10:31 AM | $5,317.92 | Up $0.09 | $5,318.39 | $5,317.51 | 0 |
| 10:30 AM | $5,317.83 | Up $0.48 | $5,318.30 | $5,317.31 | 0 |
| 10:29 AM | $5,317.35 | Down $ -0.15 | $5,318.31 | $5,317.35 | 0 |
| 10:28 AM | $5,317.50 | Down $ -0.14 | $5,317.72 | $5,316.91 | 0 |
| 10:27 AM | $5,317.64 | Down $ -0.18 | $5,318.07 | $5,317.35 | 0 |
| 10:26 AM | $5,317.82 | Down $ -0.44 | $5,318.57 | $5,317.38 | 0 |
| 10:25 AM | $5,318.26 | Up $0.38 | $5,318.63 | $5,317.88 | 0 |
| 10:24 AM | $5,317.88 | Down $ -0.13 | $5,318.43 | $5,317.60 | 0 |
| 10:23 AM | $5,318.01 | Up $0.33 | $5,318.30 | $5,317.61 | 0 |
| 10:22 AM | $5,317.68 | Up $0.22 | $5,317.94 | $5,317.35 | 0 |
| 10:21 AM | $5,317.46 | Up $1.16 | $5,317.46 | $5,315.69 | 0 |
| 10:20 AM | $5,316.30 | Down $ -0.80 | $5,316.95 | $5,315.94 | 0 |
| 10:19 AM | $5,317.10 | Up $1.16 | $5,317.10 | $5,315.74 | 0 |
| 10:18 AM | $5,315.94 | Up $0.65 | $5,316.12 | $5,315.47 | 0 |
| 10:17 AM | $5,315.29 | Up $0.07 | $5,316.12 | $5,315.16 | 0 |
| 10:16 AM | $5,315.22 | Down $ -0.10 | $5,315.50 | $5,314.50 | 0 |
| 10:15 AM | $5,315.32 | Up $0.99 | $5,316.09 | $5,314.30 | 0 |
| 10:14 AM | $5,314.33 | Down $ -0.54 | $5,314.99 | $5,313.77 | 0 |
| 10:13 AM | $5,314.87 | Up $0.72 | $5,315.09 | $5,313.71 | 0 |
| 10:12 AM | $5,314.15 | Up $1.32 | $5,314.15 | $5,312.01 | 0 |
| 10:11 AM | $5,312.83 | Up $0.25 | $5,313.05 | $5,312.27 | 0 |
| 10:10 AM | $5,312.58 | Up $0.95 | $5,312.91 | $5,311.60 | 0 |
| 10:09 AM | $5,311.63 | Up $1.14 | $5,312.02 | $5,310.58 | 0 |
| 10:08 AM | $5,310.49 | Up $3.05 | $5,310.49 | $5,307.64 | 0 |
| 10:07 AM | $5,307.44 | Down $ -2.80 | $5,310.12 | $5,306.43 | 0 |
| 10:06 AM | $5,310.24 | Down $ -1.43 | $5,312.13 | $5,309.75 | 0 |
| 10:05 AM | $5,311.67 | Down $ -0.09 | $5,313.12 | $5,311.67 | 0 |
| 10:04 AM | $5,311.76 | Down $ -0.11 | $5,311.84 | $5,310.93 | 0 |
| 10:03 AM | $5,311.87 | Down $ -0.42 | $5,312.31 | $5,311.17 | 0 |
| 10:02 AM | $5,312.29 | Down $ -0.24 | $5,312.47 | $5,311.96 | 0 |
| 10:01 AM | $5,312.53 | Down $ -0.79 | $5,313.27 | $5,312.29 | 0 |
| 10:00 AM | $5,313.32 | Up $0.15 | $5,313.74 | $5,312.88 | 0 |
| 09:59 AM | $5,313.17 | Up $0.87 | $5,313.76 | $5,312.54 | 0 |
| 09:58 AM | $5,312.30 | Up $0.38 | $5,312.34 | $5,311.42 | 0 |
| 09:57 AM | $5,311.92 | Down $ -0.88 | $5,312.99 | $5,311.57 | 0 |
| 09:56 AM | $5,312.80 | Down $ -0.29 | $5,313.55 | $5,312.80 | 0 |
| 09:55 AM | $5,313.09 | Down $ -0.27 | $5,313.59 | $5,312.85 | 0 |
| 09:54 AM | $5,313.36 | Up $0.30 | $5,313.38 | $5,311.98 | 0 |
| 09:53 AM | $5,313.06 | Down $ -0.16 | $5,313.52 | $5,312.91 | 0 |
| 09:52 AM | $5,313.22 | Up $0.64 | $5,313.37 | $5,312.22 | 0 |
| 09:51 AM | $5,312.58 | Down $ -0.53 | $5,313.55 | $5,312.18 | 0 |
| 09:50 AM | $5,313.11 | Up $0.43 | $5,313.59 | $5,312.84 | 0 |
| 09:49 AM | $5,312.68 | Up $0.13 | $5,313.08 | $5,312.08 | 0 |
| 09:48 AM | $5,312.55 | Up $0.12 | $5,312.80 | $5,312.00 | 0 |
| 09:47 AM | $5,312.43 | Up $0.65 | $5,312.82 | $5,311.59 | 0 |
| 09:46 AM | $5,311.78 | Up $0.25 | $5,312.70 | $5,311.13 | 0 |
| 09:45 AM | $5,311.53 | Up $1.07 | $5,311.77 | $5,310.59 | 0 |
| 09:44 AM | $5,310.46 | Down $ -0.08 | $5,311.88 | $5,310.20 | 0 |
| 09:43 AM | $5,310.54 | Down $ -1.96 | $5,312.64 | $5,310.33 | 0 |
| 09:42 AM | $5,312.50 | Up $0.97 | $5,312.78 | $5,311.71 | 0 |
| 09:41 AM | $5,311.53 | Up $0.33 | $5,311.83 | $5,310.83 | 0 |
| 09:40 AM | $5,311.20 | Down $ -1.96 | $5,313.05 | $5,310.68 | 0 |
| 09:39 AM | $5,313.16 | Down $ -0.92 | $5,314.57 | $5,313.16 | 0 |
| 09:38 AM | $5,314.08 | Up $0.54 | $5,314.56 | $5,313.39 | 0 |
| 09:37 AM | $5,313.54 | Up $0.89 | $5,314.83 | $5,312.86 | 0 |
| 09:36 AM | $5,312.65 | Up $0.75 | $5,312.99 | $5,311.51 | 0 |
| 09:35 AM | $5,311.90 | Down $ -0.73 | $5,312.57 | $5,310.80 | 0 |
| 09:34 AM | $5,312.63 | Up $0.06 | $5,313.27 | $5,311.24 | 0 |
| 09:33 AM | $5,312.57 | Up $0.24 | $5,313.76 | $5,312.23 | 0 |
| 09:32 AM | $5,312.33 | Up $0.09 | $5,313.55 | $5,311.47 | 0 |
| 09:31 AM | $5,312.24 | Down $ -0.22 | $5,313.33 | $5,310.66 | 0 |
| 09:30 AM | $5,312.46 | Up $4.31 | $5,313.23 | $5,310.07 | 0 |
| Previous close | $5,308.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/05/2024 | $5,297.10 | $5,317.77 | $5,318.84 | $5,296.19 | 0 |
| 15/05/2024 | $5,308.15 | $5,296.89 | $5,311.76 | $5,295.64 | 0 |
| 14/05/2024 | $5,246.68 | $5,221.59 | $5,250.37 | $5,217.98 | 0 |
| 13/05/2024 | $5,221.42 | $5,223.62 | $5,224.39 | $5,211.16 | 0 |
| 10/05/2024 | $5,222.68 | $5,218.49 | $5,226.22 | $5,212.07 | 0 |
| 09/05/2024 | $5,214.08 | $5,206.03 | $5,215.30 | $5,201.89 | 0 |
| 08/05/2024 | $5,187.67 | $5,180.83 | $5,191.25 | $5,176.63 | 0 |
| 07/05/2024 | $5,187.70 | $5,193.51 | $5,200.23 | $5,178.96 | 0 |
| 06/05/2024 | $5,180.74 | $5,161.75 | $5,181.00 | $5,157.81 | 0 |
| 03/05/2024 | $5,127.79 | $5,121.81 | $5,134.62 | $5,121.40 | 0 |
| 02/05/2024 | $5,064.20 | $5,037.95 | $5,073.21 | $5,037.91 | 0 |
| 01/05/2024 | $5,018.39 | $5,019.00 | $5,096.12 | $5,014.19 | 0 |
| 30/04/2024 | $5,035.69 | $5,068.11 | $5,079.92 | $5,035.31 | 0 |
| 29/04/2024 | $5,116.17 | $5,114.77 | $5,120.43 | $5,088.65 | 0 |
| 26/04/2024 | $5,099.96 | $5,111.37 | $5,114.62 | $5,098.69 | 0 |
| 25/04/2024 | $5,048.42 | $5,033.77 | $5,057.75 | $5,025.75 | 0 |
| 24/04/2024 | $5,071.63 | $5,058.75 | $5,080.37 | $5,056.14 | 0 |
| 23/04/2024 | $5,070.55 | $5,067.82 | $5,076.12 | $5,062.09 | 0 |
| 22/04/2024 | $5,010.60 | $4,999.02 | $5,038.84 | $4,997.78 | 0 |
| 19/04/2024 | $4,967.23 | $4,985.35 | $4,999.10 | $4,953.56 | 0 |
| 18/04/2024 | $5,011.12 | $5,023.17 | $5,026.63 | $5,001.89 | 0 |
| 17/04/2024 | $5,022.21 | $5,014.98 | $5,055.51 | $5,013.37 | 0 |
| 16/04/2024 | $5,051.41 | $5,061.47 | $5,079.84 | $5,039.83 | 0 |
| 15/04/2024 | $5,061.82 | $5,116.49 | $5,121.20 | $5,052.47 | 0 |
| 12/04/2024 | $5,123.41 | $5,122.65 | $5,129.79 | $5,107.94 | 0 |
| 11/04/2024 | $5,199.06 | $5,169.76 | $5,211.78 | $5,167.13 | 0 |
| 10/04/2024 | $5,160.64 | $5,159.36 | $5,167.54 | $5,138.70 | 0 |
| 09/04/2024 | $5,209.91 | $5,185.11 | $5,211.20 | $5,174.93 | 0 |
| 08/04/2024 | $5,202.39 | $5,212.20 | $5,214.64 | $5,200.58 | 0 |
| 05/04/2024 | $5,204.34 | $5,221.63 | $5,222.18 | $5,188.88 | 0 |
Graphs are not available, please refer to the detailed table