S&P 500 Index
6,037.88 Up 0.00 (0.00 %)
Delayed : 2025/02/04 16:45:14
- Previous close $6,037.88
- Opening $5,998.14
- Today High $6,042.48
- Today Low $5,990.87
- Price Bid $5,952.64
- Price Ask $5,952.64
- 52 Weeks High $6,128.18
- 52 Weeks Low $4,918.09
- Size Bid N/A
- Size Ask N/A
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $6,037.86 | Up $0.78 | $6,037.87 | $6,037.79 | 0 |
| 03:59 PM | $6,037.08 | Down $ -2.71 | $6,041.74 | $6,037.08 | 0 |
| 03:58 PM | $6,039.79 | Up $1.20 | $6,039.95 | $6,038.41 | 0 |
| 03:57 PM | $6,038.59 | Up $0.28 | $6,039.23 | $6,038.05 | 0 |
| 03:56 PM | $6,038.31 | Down $ -0.22 | $6,038.37 | $6,036.92 | 0 |
| 03:55 PM | $6,038.53 | Down $ -0.25 | $6,039.15 | $6,037.71 | 0 |
| 03:54 PM | $6,038.78 | Up $2.07 | $6,039.88 | $6,036.37 | 0 |
| 03:53 PM | $6,036.71 | Up $1.89 | $6,036.71 | $6,034.74 | 0 |
| 03:52 PM | $6,034.82 | Up $0.45 | $6,035.62 | $6,034.32 | 0 |
| 03:51 PM | $6,034.37 | Up $0.09 | $6,035.09 | $6,033.76 | 0 |
| 03:50 PM | $6,034.28 | Down $ -0.21 | $6,034.71 | $6,033.50 | 0 |
| 03:49 PM | $6,034.49 | Up $0.15 | $6,034.96 | $6,033.95 | 0 |
| 03:48 PM | $6,034.34 | Up $0.37 | $6,034.77 | $6,033.40 | 0 |
| 03:47 PM | $6,033.97 | Up $0.07 | $6,034.37 | $6,033.22 | 0 |
| 03:46 PM | $6,033.90 | Down $ -0.91 | $6,034.99 | $6,033.77 | 0 |
| 03:45 PM | $6,034.81 | Down $ -1.08 | $6,035.99 | $6,034.81 | 0 |
| 03:44 PM | $6,035.89 | Down $ -0.46 | $6,036.38 | $6,035.49 | 0 |
| 03:43 PM | $6,036.35 | Down $ -0.46 | $6,036.69 | $6,035.81 | 0 |
| 03:42 PM | $6,036.81 | Down $ -1.14 | $6,038.39 | $6,036.70 | 0 |
| 03:41 PM | $6,037.95 | Down $ -0.06 | $6,038.18 | $6,037.07 | 0 |
| 03:40 PM | $6,038.01 | Up $0.07 | $6,038.46 | $6,037.92 | 0 |
| 03:39 PM | $6,037.94 | Up $1.01 | $6,037.99 | $6,036.96 | 0 |
| 03:38 PM | $6,036.93 | Down $ -0.07 | $6,037.38 | $6,036.57 | 0 |
| 03:37 PM | $6,037.00 | Up $1.71 | $6,037.37 | $6,035.15 | 0 |
| 03:36 PM | $6,035.29 | Up $1.25 | $6,035.39 | $6,033.90 | 0 |
| 03:35 PM | $6,034.04 | Up $0.72 | $6,034.21 | $6,032.56 | 0 |
| 03:34 PM | $6,033.32 | Up $1.15 | $6,034.11 | $6,032.48 | 0 |
| 03:33 PM | $6,032.17 | Up $0.54 | $6,032.17 | $6,031.14 | 0 |
| 03:32 PM | $6,031.63 | Up $1.09 | $6,031.63 | $6,030.38 | 0 |
| 03:31 PM | $6,030.54 | Down $ -1.01 | $6,032.31 | $6,030.51 | 0 |
| 03:30 PM | $6,031.55 | Up $1.04 | $6,031.98 | $6,029.82 | 0 |
| 03:29 PM | $6,030.51 | Down $ -0.18 | $6,031.35 | $6,030.44 | 0 |
| 03:28 PM | $6,030.69 | Down $ -1.48 | $6,032.11 | $6,029.85 | 0 |
| 03:27 PM | $6,032.17 | Down $ -0.90 | $6,033.28 | $6,032.15 | 0 |
| 03:26 PM | $6,033.07 | Up $0.25 | $6,033.23 | $6,032.47 | 0 |
| 03:25 PM | $6,032.82 | Up $0.47 | $6,032.91 | $6,032.20 | 0 |
| 03:24 PM | $6,032.35 | Down $ -0.44 | $6,033.35 | $6,032.15 | 0 |
| 03:23 PM | $6,032.79 | Down $ -1.30 | $6,034.38 | $6,032.79 | 0 |
| 03:22 PM | $6,034.09 | Up $0.91 | $6,034.15 | $6,033.05 | 0 |
| 03:21 PM | $6,033.18 | Down $ -0.69 | $6,033.85 | $6,033.18 | 0 |
| 03:20 PM | $6,033.87 | Down $ -2.26 | $6,036.28 | $6,033.66 | 0 |
| 03:19 PM | $6,036.13 | Up $0.84 | $6,036.37 | $6,034.85 | 0 |
| 03:18 PM | $6,035.29 | Down $ -1.89 | $6,036.96 | $6,035.01 | 0 |
| 03:17 PM | $6,037.18 | Down $ -0.21 | $6,037.46 | $6,036.25 | 0 |
| 03:16 PM | $6,037.39 | Down $ -0.67 | $6,038.08 | $6,037.14 | 0 |
| 03:15 PM | $6,038.06 | Down $ -0.52 | $6,038.74 | $6,037.83 | 0 |
| 03:14 PM | $6,038.58 | Up $0.70 | $6,038.91 | $6,037.85 | 0 |
| 03:13 PM | $6,037.88 | Down $ -0.22 | $6,038.29 | $6,036.91 | 0 |
| 03:12 PM | $6,038.10 | Down $ -0.02 | $6,038.67 | $6,037.54 | 0 |
| 03:11 PM | $6,038.12 | Up $0.35 | $6,038.34 | $6,037.42 | 0 |
| 03:10 PM | $6,037.77 | Up $1.68 | $6,038.02 | $6,036.03 | 0 |
| 03:09 PM | $6,036.09 | Up $0.24 | $6,036.39 | $6,035.84 | 0 |
| 03:08 PM | $6,035.85 | Down $ -0.69 | $6,036.65 | $6,035.41 | 0 |
| 03:07 PM | $6,036.54 | Up $0.84 | $6,036.79 | $6,035.08 | 0 |
| 03:06 PM | $6,035.70 | Up $1.33 | $6,035.79 | $6,034.41 | 0 |
| 03:05 PM | $6,034.37 | Up $0.72 | $6,035.41 | $6,033.46 | 0 |
| 03:04 PM | $6,033.65 | Up $0.78 | $6,034.15 | $6,032.83 | 0 |
| 03:03 PM | $6,032.87 | Down $ -0.34 | $6,034.11 | $6,032.36 | 0 |
| 03:02 PM | $6,033.21 | Down $ -1.07 | $6,034.29 | $6,031.61 | 0 |
| 03:01 PM | $6,034.28 | Up $1.87 | $6,034.65 | $6,032.37 | 0 |
| 03:00 PM | $6,032.41 | Down $ -1.78 | $6,034.21 | $6,031.75 | 0 |
| 02:59 PM | $6,034.19 | Down $ -3.62 | $6,038.14 | $6,029.19 | 0 |
| 02:58 PM | $6,037.81 | Down $ -0.48 | $6,038.36 | $6,037.67 | 0 |
| 02:57 PM | $6,038.29 | Up $0.33 | $6,038.37 | $6,037.29 | 0 |
| 02:56 PM | $6,037.96 | Down $ -0.70 | $6,038.59 | $6,037.72 | 0 |
| 02:55 PM | $6,038.66 | Up $0.22 | $6,038.94 | $6,038.36 | 0 |
| 02:54 PM | $6,038.44 | Up $1.00 | $6,038.53 | $6,037.19 | 0 |
| 02:53 PM | $6,037.44 | Down $ -0.55 | $6,038.59 | $6,037.31 | 0 |
| 02:52 PM | $6,037.99 | Up $0.47 | $6,038.32 | $6,037.54 | 0 |
| 02:51 PM | $6,037.52 | Up $0.51 | $6,037.66 | $6,036.55 | 0 |
| 02:50 PM | $6,037.01 | Down $ -0.82 | $6,038.42 | $6,037.01 | 0 |
| 02:49 PM | $6,037.83 | Up $0.30 | $6,038.41 | $6,037.51 | 0 |
| 02:48 PM | $6,037.53 | Up $0.08 | $6,037.81 | $6,037.26 | 0 |
| 02:47 PM | $6,037.45 | Down $ -2.02 | $6,039.42 | $6,037.35 | 0 |
| 02:46 PM | $6,039.47 | Down $ -0.60 | $6,040.00 | $6,039.30 | 0 |
| 02:45 PM | $6,040.07 | Up $0.22 | $6,040.39 | $6,039.87 | 0 |
| 02:44 PM | $6,039.85 | Up $1.48 | $6,039.95 | $6,038.39 | 0 |
| 02:43 PM | $6,038.37 | Down $ -1.14 | $6,039.59 | $6,038.01 | 0 |
| 02:42 PM | $6,039.51 | Up $0.14 | $6,040.02 | $6,039.30 | 0 |
| 02:41 PM | $6,039.37 | Down $ -1.54 | $6,040.20 | $6,039.04 | 0 |
| 02:40 PM | $6,040.91 | Up $0.72 | $6,041.11 | $6,040.07 | 0 |
| 02:39 PM | $6,040.19 | Down $ -1.21 | $6,041.35 | $6,039.80 | 0 |
| 02:38 PM | $6,041.40 | Down $ -0.28 | $6,041.72 | $6,041.08 | 0 |
| 02:37 PM | $6,041.68 | Up $0.78 | $6,041.70 | $6,040.68 | 0 |
| 02:36 PM | $6,040.90 | Down $ -0.08 | $6,042.48 | $6,040.90 | 0 |
| 02:35 PM | $6,040.98 | Up $0.81 | $6,041.19 | $6,040.17 | 0 |
| 02:34 PM | $6,040.17 | Up $0.28 | $6,040.17 | $6,039.65 | 0 |
| 02:33 PM | $6,039.89 | Up $0.35 | $6,039.89 | $6,039.42 | 0 |
| 02:32 PM | $6,039.54 | Down $ -1.25 | $6,041.23 | $6,039.44 | 0 |
| 02:31 PM | $6,040.79 | Up $0.34 | $6,040.89 | $6,040.38 | 0 |
| 02:30 PM | $6,040.45 | Up $2.10 | $6,040.45 | $6,038.36 | 0 |
| 02:29 PM | $6,038.35 | Down $ -0.22 | $6,038.53 | $6,038.15 | 0 |
| 02:28 PM | $6,038.57 | Up $1.36 | $6,038.82 | $6,037.20 | 0 |
| 02:27 PM | $6,037.21 | Down $ -0.05 | $6,037.41 | $6,036.76 | 0 |
| 02:26 PM | $6,037.26 | Down $ -1.22 | $6,038.78 | $6,037.25 | 0 |
| 02:25 PM | $6,038.48 | Down $ -0.02 | $6,038.63 | $6,037.97 | 0 |
| 02:24 PM | $6,038.50 | Up $0.08 | $6,038.55 | $6,038.21 | 0 |
| 02:23 PM | $6,038.42 | Up $0.93 | $6,038.73 | $6,037.60 | 0 |
| 02:22 PM | $6,037.49 | Down $ -1.22 | $6,038.71 | $6,037.13 | 0 |
| 02:21 PM | $6,038.71 | Down $ -1.68 | $6,040.83 | $6,038.71 | 0 |
| 02:20 PM | $6,040.39 | Up $2.31 | $6,040.54 | $6,038.07 | 0 |
| 02:19 PM | $6,038.08 | Up $0.29 | $6,038.17 | $6,037.45 | 0 |
| 02:18 PM | $6,037.79 | Up $1.49 | $6,037.80 | $6,036.23 | 0 |
| 02:17 PM | $6,036.30 | Down $ -0.19 | $6,036.81 | $6,036.03 | 0 |
| 02:16 PM | $6,036.49 | Down $ -0.45 | $6,037.21 | $6,036.42 | 0 |
| 02:15 PM | $6,036.94 | Up $0.65 | $6,037.10 | $6,036.52 | 0 |
| 02:14 PM | $6,036.29 | Up $0.10 | $6,036.30 | $6,035.32 | 0 |
| 02:13 PM | $6,036.19 | Down $ -1.06 | $6,037.14 | $6,036.07 | 0 |
| 02:12 PM | $6,037.25 | Up $0.79 | $6,037.40 | $6,036.20 | 0 |
| 02:11 PM | $6,036.46 | Down $ -0.34 | $6,037.14 | $6,036.43 | 0 |
| 02:10 PM | $6,036.80 | Up $1.80 | $6,036.80 | $6,035.09 | 0 |
| 02:09 PM | $6,035.00 | Up $0.71 | $6,035.16 | $6,034.13 | 0 |
| 02:08 PM | $6,034.29 | Up $0.19 | $6,034.60 | $6,034.01 | 0 |
| 02:07 PM | $6,034.10 | Down $ -0.22 | $6,034.67 | $6,033.83 | 0 |
| 02:06 PM | $6,034.32 | Up $1.18 | $6,034.41 | $6,033.20 | 0 |
| 02:05 PM | $6,033.14 | Up $1.49 | $6,033.14 | $6,031.32 | 0 |
| 02:04 PM | $6,031.65 | Up $0.82 | $6,031.82 | $6,030.72 | 0 |
| 02:03 PM | $6,030.83 | Up $1.05 | $6,030.86 | $6,029.89 | 0 |
| 02:02 PM | $6,029.78 | Up $1.54 | $6,029.93 | $6,028.30 | 0 |
| 02:01 PM | $6,028.24 | Up $1.84 | $6,028.26 | $6,026.43 | 0 |
| 02:00 PM | $6,026.40 | Down $ -0.58 | $6,026.95 | $6,025.77 | 0 |
| 01:59 PM | $6,026.98 | Down $ -1.00 | $6,028.26 | $6,026.98 | 0 |
| 01:58 PM | $6,027.98 | Down $ -0.37 | $6,028.80 | $6,027.66 | 0 |
| 01:57 PM | $6,028.35 | Down $ -1.03 | $6,029.40 | $6,028.27 | 0 |
| 01:56 PM | $6,029.38 | Down $ -0.18 | $6,029.73 | $6,028.89 | 0 |
| 01:55 PM | $6,029.56 | Down $ -0.24 | $6,030.45 | $6,029.31 | 0 |
| 01:54 PM | $6,029.80 | Up $0.27 | $6,029.80 | $6,028.98 | 0 |
| 01:53 PM | $6,029.53 | Up $0.37 | $6,029.53 | $6,028.56 | 0 |
| 01:52 PM | $6,029.16 | Down $ -1.50 | $6,030.66 | $6,029.12 | 0 |
| 01:51 PM | $6,030.66 | Down $ -0.98 | $6,031.58 | $6,030.66 | 0 |
| 01:50 PM | $6,031.64 | Up $1.23 | $6,031.64 | $6,030.51 | 0 |
| 01:49 PM | $6,030.41 | Up $0.17 | $6,030.57 | $6,029.84 | 0 |
| 01:48 PM | $6,030.24 | Up $0.27 | $6,030.59 | $6,029.86 | 0 |
| 01:47 PM | $6,029.97 | Down $ -0.12 | $6,030.63 | $6,029.84 | 0 |
| 01:46 PM | $6,030.09 | Up $0.43 | $6,030.09 | $6,029.54 | 0 |
| 01:45 PM | $6,029.66 | Up $0.21 | $6,029.74 | $6,029.12 | 0 |
| 01:44 PM | $6,029.45 | Up $0.11 | $6,029.70 | $6,029.09 | 0 |
| 01:43 PM | $6,029.34 | Down $ -0.25 | $6,030.02 | $6,029.33 | 0 |
| 01:42 PM | $6,029.59 | Up $0.75 | $6,029.77 | $6,028.74 | 0 |
| 01:41 PM | $6,028.84 | Down $ -1.07 | $6,029.78 | $6,028.75 | 0 |
| 01:40 PM | $6,029.91 | Up $1.19 | $6,029.96 | $6,028.83 | 0 |
| 01:39 PM | $6,028.72 | Down $ -1.27 | $6,030.18 | $6,028.31 | 0 |
| 01:38 PM | $6,029.99 | Up $0.13 | $6,031.07 | $6,029.69 | 0 |
| 01:37 PM | $6,029.86 | Down $ -0.41 | $6,030.48 | $6,029.57 | 0 |
| 01:36 PM | $6,030.27 | Down $ -1.31 | $6,031.48 | $6,030.19 | 0 |
| 01:35 PM | $6,031.58 | Down $ -0.51 | $6,032.14 | $6,031.30 | 0 |
| 01:34 PM | $6,032.09 | Up $0.41 | $6,032.15 | $6,031.23 | 0 |
| 01:33 PM | $6,031.68 | Down $ -0.41 | $6,032.12 | $6,031.31 | 0 |
| 01:32 PM | $6,032.09 | Up $0.29 | $6,032.17 | $6,031.60 | 0 |
| 01:31 PM | $6,031.80 | Down $ -0.10 | $6,032.46 | $6,031.61 | 0 |
| 01:30 PM | $6,031.90 | Up $0.95 | $6,031.90 | $6,030.60 | 0 |
| 01:29 PM | $6,030.95 | Down $ -0.30 | $6,031.54 | $6,030.84 | 0 |
| 01:28 PM | $6,031.25 | Down $ -0.47 | $6,031.83 | $6,031.17 | 0 |
| 01:27 PM | $6,031.72 | Up $1.23 | $6,032.02 | $6,030.42 | 0 |
| 01:26 PM | $6,030.49 | Down $ -1.14 | $6,032.00 | $6,030.08 | 0 |
| 01:25 PM | $6,031.63 | Up $0.32 | $6,032.31 | $6,031.36 | 0 |
| 01:24 PM | $6,031.31 | Up $1.04 | $6,031.52 | $6,030.52 | 0 |
| 01:23 PM | $6,030.27 | Up $1.22 | $6,030.37 | $6,028.97 | 0 |
| 01:22 PM | $6,029.05 | Up $1.08 | $6,029.05 | $6,027.93 | 0 |
| 01:21 PM | $6,027.97 | Up $1.50 | $6,028.24 | $6,026.45 | 0 |
| 01:20 PM | $6,026.47 | Down $ -1.79 | $6,028.36 | $6,026.47 | 0 |
| 01:19 PM | $6,028.26 | Up $0.08 | $6,028.54 | $6,028.16 | 0 |
| 01:18 PM | $6,028.18 | Up $0.15 | $6,028.44 | $6,027.45 | 0 |
| 01:17 PM | $6,028.03 | Up $0.17 | $6,028.68 | $6,027.68 | 0 |
| 01:16 PM | $6,027.86 | Up $0.53 | $6,028.04 | $6,026.99 | 0 |
| 01:15 PM | $6,027.33 | Up $0.77 | $6,027.40 | $6,026.39 | 0 |
| 01:14 PM | $6,026.56 | Down $ -0.59 | $6,027.44 | $6,026.39 | 0 |
| 01:13 PM | $6,027.15 | Up $1.55 | $6,027.34 | $6,025.48 | 0 |
| 01:12 PM | $6,025.60 | Up $1.02 | $6,025.72 | $6,024.62 | 0 |
| 01:11 PM | $6,024.58 | Up $0.53 | $6,025.11 | $6,024.02 | 0 |
| 01:10 PM | $6,024.05 | Up $0.61 | $6,024.05 | $6,023.18 | 0 |
| 01:09 PM | $6,023.44 | Up $1.07 | $6,023.60 | $6,022.18 | 0 |
| 01:08 PM | $6,022.37 | Up $0.24 | $6,022.49 | $6,021.10 | 0 |
| 01:07 PM | $6,022.13 | Down $ -1.30 | $6,023.59 | $6,022.13 | 0 |
| 01:06 PM | $6,023.43 | Up $2.13 | $6,023.43 | $6,021.04 | 0 |
| 01:05 PM | $6,021.30 | Down $ -2.85 | $6,024.31 | $6,021.30 | 0 |
| 01:04 PM | $6,024.15 | Down $ -2.35 | $6,026.41 | $6,024.07 | 0 |
| 01:03 PM | $6,026.50 | Down $ -2.15 | $6,028.58 | $6,026.32 | 0 |
| 01:02 PM | $6,028.65 | Up $0.11 | $6,028.65 | $6,027.36 | 0 |
| 01:01 PM | $6,028.54 | Down $ -0.41 | $6,029.43 | $6,028.54 | 0 |
| 01:00 PM | $6,028.95 | Down $ -0.81 | $6,029.96 | $6,028.79 | 0 |
| 12:59 PM | $6,029.76 | Up $1.15 | $6,029.85 | $6,028.58 | 0 |
| 12:58 PM | $6,028.61 | Up $2.54 | $6,028.74 | $6,026.16 | 0 |
| 12:57 PM | $6,026.07 | Up $1.50 | $6,026.11 | $6,024.63 | 0 |
| 12:56 PM | $6,024.57 | Down $ -0.30 | $6,025.24 | $6,024.20 | 0 |
| 12:55 PM | $6,024.87 | Down $ -0.13 | $6,025.18 | $6,024.36 | 0 |
| 12:54 PM | $6,025.00 | Down $ -0.06 | $6,025.51 | $6,024.21 | 0 |
| 12:53 PM | $6,025.06 | Down $ -0.12 | $6,025.33 | $6,023.88 | 0 |
| 12:52 PM | $6,025.18 | Up $1.52 | $6,025.38 | $6,023.59 | 0 |
| 12:51 PM | $6,023.66 | Down $ -1.06 | $6,024.68 | $6,023.37 | 0 |
| 12:50 PM | $6,024.72 | Up $2.03 | $6,024.81 | $6,022.72 | 0 |
| 12:49 PM | $6,022.69 | Up $0.71 | $6,023.15 | $6,021.67 | 0 |
| 12:48 PM | $6,021.98 | Down $ -0.86 | $6,023.05 | $6,021.38 | 0 |
| 12:47 PM | $6,022.84 | Down $ -0.89 | $6,024.06 | $6,022.84 | 0 |
| 12:46 PM | $6,023.73 | Up $1.48 | $6,023.83 | $6,021.35 | 0 |
| 12:45 PM | $6,022.25 | Down $ -1.85 | $6,024.15 | $6,022.25 | 0 |
| 12:44 PM | $6,024.10 | Up $0.00 | $6,024.35 | $6,023.78 | 0 |
| 12:43 PM | $6,024.10 | Up $1.91 | $6,024.18 | $6,022.02 | 0 |
| 12:42 PM | $6,022.19 | Up $1.60 | $6,022.29 | $6,020.30 | 0 |
| 12:41 PM | $6,020.59 | Up $0.50 | $6,020.78 | $6,019.61 | 0 |
| 12:40 PM | $6,020.09 | Down $ -0.92 | $6,021.48 | $6,019.92 | 0 |
| 12:39 PM | $6,021.01 | Down $ -0.31 | $6,021.49 | $6,020.15 | 0 |
| 12:38 PM | $6,021.32 | Down $ -0.39 | $6,021.77 | $6,020.82 | 0 |
| 12:37 PM | $6,021.71 | Down $ -0.39 | $6,022.04 | $6,020.41 | 0 |
| 12:36 PM | $6,022.10 | Up $3.35 | $6,022.83 | $6,018.58 | 0 |
| 12:35 PM | $6,018.75 | Up $1.44 | $6,018.83 | $6,017.42 | 0 |
| 12:34 PM | $6,017.31 | Up $0.33 | $6,017.36 | $6,015.99 | 0 |
| 12:33 PM | $6,016.98 | Up $1.81 | $6,017.64 | $6,014.86 | 0 |
| 12:32 PM | $6,015.17 | Up $0.79 | $6,015.38 | $6,014.21 | 0 |
| 12:31 PM | $6,014.38 | Down $ -3.54 | $6,017.66 | $6,014.37 | 0 |
| 12:30 PM | $6,017.92 | Up $0.89 | $6,019.17 | $6,016.68 | 0 |
| 12:29 PM | $6,017.03 | Down $ -3.03 | $6,019.95 | $6,016.60 | 0 |
| 12:28 PM | $6,020.06 | Down $ -4.27 | $6,024.57 | $6,020.06 | 0 |
| 12:27 PM | $6,024.33 | Up $1.28 | $6,024.55 | $6,021.81 | 0 |
| 12:26 PM | $6,023.05 | Down $ -2.02 | $6,024.86 | $6,023.05 | 0 |
| 12:25 PM | $6,025.07 | Down $ -0.61 | $6,025.83 | $6,024.60 | 0 |
| 12:24 PM | $6,025.68 | Up $0.82 | $6,026.80 | $6,024.82 | 0 |
| 12:23 PM | $6,024.86 | Up $0.12 | $6,025.85 | $6,024.37 | 0 |
| 12:22 PM | $6,024.74 | Up $1.89 | $6,025.55 | $6,022.63 | 0 |
| 12:21 PM | $6,022.85 | Down $ -0.43 | $6,023.86 | $6,020.74 | 0 |
| 12:20 PM | $6,023.28 | Down $ -1.30 | $6,025.40 | $6,023.28 | 0 |
| 12:19 PM | $6,024.58 | Down $ -2.79 | $6,027.24 | $6,023.53 | 0 |
| 12:18 PM | $6,027.37 | Up $1.00 | $6,028.65 | $6,026.25 | 0 |
| 12:17 PM | $6,026.37 | Down $ -2.28 | $6,028.56 | $6,023.49 | 0 |
| 12:16 PM | $6,028.65 | Down $ -6.85 | $6,035.65 | $6,027.50 | 0 |
| 12:15 PM | $6,035.50 | Up $0.56 | $6,035.59 | $6,034.50 | 0 |
| 12:14 PM | $6,034.94 | Down $ -0.66 | $6,036.04 | $6,034.94 | 0 |
| 12:13 PM | $6,035.60 | Up $1.01 | $6,035.85 | $6,034.25 | 0 |
| 12:12 PM | $6,034.59 | Up $1.13 | $6,034.63 | $6,033.81 | 0 |
| 12:11 PM | $6,033.46 | Up $0.40 | $6,034.50 | $6,033.01 | 0 |
| 12:10 PM | $6,033.06 | Up $0.08 | $6,033.79 | $6,032.68 | 0 |
| 12:09 PM | $6,032.98 | Down $ -1.80 | $6,034.90 | $6,032.92 | 0 |
| 12:08 PM | $6,034.78 | Down $ -0.93 | $6,035.62 | $6,033.67 | 0 |
| 12:07 PM | $6,035.71 | Up $1.57 | $6,035.71 | $6,034.03 | 0 |
| 12:06 PM | $6,034.14 | Down $ -1.07 | $6,035.06 | $6,033.09 | 0 |
| 12:05 PM | $6,035.21 | Up $0.09 | $6,035.79 | $6,034.65 | 0 |
| 12:04 PM | $6,035.12 | Up $0.50 | $6,035.57 | $6,034.33 | 0 |
| 12:03 PM | $6,034.62 | Up $1.48 | $6,034.68 | $6,033.19 | 0 |
| 12:02 PM | $6,033.14 | Up $0.37 | $6,033.58 | $6,032.86 | 0 |
| 12:01 PM | $6,032.77 | Down $ -1.88 | $6,034.60 | $6,032.55 | 0 |
| 12:00 PM | $6,034.65 | Up $1.23 | $6,034.66 | $6,033.13 | 0 |
| 11:59 AM | $6,033.42 | Up $1.24 | $6,033.74 | $6,032.22 | 0 |
| 11:58 AM | $6,032.18 | Down $ -0.80 | $6,032.86 | $6,031.90 | 0 |
| 11:57 AM | $6,032.98 | Up $0.19 | $6,033.28 | $6,032.61 | 0 |
| 11:56 AM | $6,032.79 | Up $2.82 | $6,032.92 | $6,029.90 | 0 |
| 11:55 AM | $6,029.97 | Down $ -2.50 | $6,032.38 | $6,029.57 | 0 |
| 11:54 AM | $6,032.47 | Up $0.10 | $6,032.85 | $6,031.94 | 0 |
| 11:53 AM | $6,032.37 | Up $2.47 | $6,032.48 | $6,030.05 | 0 |
| 11:52 AM | $6,029.90 | Up $0.33 | $6,030.15 | $6,028.83 | 0 |
| 11:51 AM | $6,029.57 | Up $0.73 | $6,030.31 | $6,028.84 | 0 |
| 11:50 AM | $6,028.84 | Down $ -1.79 | $6,030.89 | $6,028.27 | 0 |
| 11:49 AM | $6,030.63 | Down $ -2.10 | $6,032.58 | $6,030.48 | 0 |
| 11:48 AM | $6,032.73 | Up $0.10 | $6,033.66 | $6,032.52 | 0 |
| 11:47 AM | $6,032.63 | Down $ -1.13 | $6,033.94 | $6,032.27 | 0 |
| 11:46 AM | $6,033.76 | Down $ -1.31 | $6,035.01 | $6,033.76 | 0 |
| 11:45 AM | $6,035.07 | Down $ -0.40 | $6,035.95 | $6,035.03 | 0 |
| 11:44 AM | $6,035.47 | Up $0.90 | $6,035.47 | $6,034.02 | 0 |
| 11:43 AM | $6,034.57 | Down $ -2.47 | $6,037.19 | $6,034.52 | 0 |
| 11:42 AM | $6,037.04 | Down $ -2.16 | $6,039.25 | $6,037.00 | 0 |
| 11:41 AM | $6,039.20 | Down $ -0.89 | $6,040.41 | $6,039.09 | 0 |
| 11:40 AM | $6,040.09 | Up $0.44 | $6,040.30 | $6,039.27 | 0 |
| 11:39 AM | $6,039.65 | Up $1.56 | $6,039.66 | $6,037.85 | 0 |
| 11:38 AM | $6,038.09 | Down $ -0.63 | $6,038.45 | $6,037.91 | 0 |
| 11:37 AM | $6,038.72 | Up $1.71 | $6,038.72 | $6,037.08 | 0 |
| 11:36 AM | $6,037.01 | Down $ -0.85 | $6,037.79 | $6,036.84 | 0 |
| 11:35 AM | $6,037.86 | Up $1.06 | $6,038.07 | $6,036.78 | 0 |
| 11:34 AM | $6,036.80 | Down $ -0.10 | $6,037.78 | $6,036.64 | 0 |
| 11:33 AM | $6,036.90 | Up $0.32 | $6,036.90 | $6,036.02 | 0 |
| 11:32 AM | $6,036.58 | Down $ -0.56 | $6,037.69 | $6,036.29 | 0 |
| 11:31 AM | $6,037.14 | Up $0.32 | $6,037.62 | $6,036.70 | 0 |
| 11:30 AM | $6,036.82 | Down $ -2.66 | $6,040.26 | $6,036.78 | 0 |
| 11:29 AM | $6,039.48 | Up $2.33 | $6,039.75 | $6,037.23 | 0 |
| 11:28 AM | $6,037.15 | Up $2.05 | $6,037.48 | $6,035.15 | 0 |
| 11:27 AM | $6,035.10 | Up $0.39 | $6,035.35 | $6,034.67 | 0 |
| 11:26 AM | $6,034.71 | Up $0.34 | $6,034.84 | $6,033.90 | 0 |
| 11:25 AM | $6,034.37 | Up $1.07 | $6,034.37 | $6,033.24 | 0 |
| 11:24 AM | $6,033.30 | Up $1.03 | $6,033.42 | $6,032.48 | 0 |
| 11:23 AM | $6,032.27 | Down $ -2.06 | $6,034.70 | $6,032.11 | 0 |
| 11:22 AM | $6,034.33 | Down $ -0.66 | $6,035.45 | $6,034.33 | 0 |
| 11:21 AM | $6,034.99 | Up $0.67 | $6,035.52 | $6,034.55 | 0 |
| 11:20 AM | $6,034.32 | Up $0.66 | $6,034.32 | $6,032.37 | 0 |
| 11:19 AM | $6,033.66 | Up $0.27 | $6,033.88 | $6,033.03 | 0 |
| 11:18 AM | $6,033.39 | Down $ -1.01 | $6,034.35 | $6,033.07 | 0 |
| 11:17 AM | $6,034.40 | Up $0.52 | $6,034.62 | $6,033.84 | 0 |
| 11:16 AM | $6,033.88 | Up $0.80 | $6,034.09 | $6,032.87 | 0 |
| 11:15 AM | $6,033.08 | Up $0.58 | $6,033.36 | $6,032.32 | 0 |
| 11:14 AM | $6,032.50 | Up $0.63 | $6,032.79 | $6,031.81 | 0 |
| 11:13 AM | $6,031.87 | Down $ -1.00 | $6,033.37 | $6,031.87 | 0 |
| 11:12 AM | $6,032.87 | Up $0.33 | $6,033.26 | $6,032.51 | 0 |
| 11:11 AM | $6,032.54 | Down $ -0.62 | $6,033.27 | $6,032.18 | 0 |
| 11:10 AM | $6,033.16 | Up $0.64 | $6,033.44 | $6,032.27 | 0 |
| 11:09 AM | $6,032.52 | Up $0.75 | $6,032.73 | $6,031.42 | 0 |
| 11:08 AM | $6,031.77 | Down $ -0.47 | $6,033.20 | $6,031.77 | 0 |
| 11:07 AM | $6,032.24 | Up $0.66 | $6,032.32 | $6,030.43 | 0 |
| 11:06 AM | $6,031.58 | Down $ -0.68 | $6,033.41 | $6,031.58 | 0 |
| 11:05 AM | $6,032.26 | Up $1.17 | $6,033.31 | $6,031.04 | 0 |
| 11:04 AM | $6,031.09 | Up $1.51 | $6,031.61 | $6,029.26 | 0 |
| 11:03 AM | $6,029.58 | Up $0.63 | $6,030.45 | $6,029.12 | 0 |
| 11:02 AM | $6,028.95 | Down $ -0.57 | $6,030.00 | $6,028.83 | 0 |
| 11:01 AM | $6,029.52 | Up $1.11 | $6,030.21 | $6,027.95 | 0 |
| 11:00 AM | $6,028.41 | Up $5.48 | $6,028.41 | $6,023.70 | 0 |
| 10:59 AM | $6,022.93 | Up $0.85 | $6,023.35 | $6,021.12 | 0 |
| 10:58 AM | $6,022.08 | Down $ -2.83 | $6,024.83 | $6,022.08 | 0 |
| 10:57 AM | $6,024.91 | Down $ -2.20 | $6,027.21 | $6,024.91 | 0 |
| 10:56 AM | $6,027.11 | Down $ -0.33 | $6,027.32 | $6,026.47 | 0 |
| 10:55 AM | $6,027.44 | Down $ -0.15 | $6,028.33 | $6,026.93 | 0 |
| 10:54 AM | $6,027.59 | Up $3.81 | $6,028.31 | $6,023.82 | 0 |
| 10:53 AM | $6,023.78 | Down $ -2.98 | $6,026.83 | $6,023.60 | 0 |
| 10:52 AM | $6,026.76 | Up $1.40 | $6,026.76 | $6,025.03 | 0 |
| 10:51 AM | $6,025.36 | Down $ -0.63 | $6,025.94 | $6,024.65 | 0 |
| 10:50 AM | $6,025.99 | Down $ -1.98 | $6,027.78 | $6,025.01 | 0 |
| 10:49 AM | $6,027.97 | Up $1.29 | $6,028.26 | $6,026.47 | 0 |
| 10:48 AM | $6,026.68 | Up $0.07 | $6,027.53 | $6,025.68 | 0 |
| 10:47 AM | $6,026.61 | Up $0.72 | $6,026.92 | $6,024.30 | 0 |
| 10:46 AM | $6,025.89 | Down $ -2.63 | $6,028.87 | $6,025.76 | 0 |
| 10:45 AM | $6,028.52 | Down $ -1.25 | $6,030.23 | $6,027.92 | 0 |
| 10:44 AM | $6,029.77 | Up $0.48 | $6,029.93 | $6,028.96 | 0 |
| 10:43 AM | $6,029.29 | Down $ -1.49 | $6,031.05 | $6,029.08 | 0 |
| 10:42 AM | $6,030.78 | Down $ -0.72 | $6,031.81 | $6,030.60 | 0 |
| 10:41 AM | $6,031.50 | Down $ -0.69 | $6,032.01 | $6,030.55 | 0 |
| 10:40 AM | $6,032.19 | Up $2.47 | $6,032.43 | $6,029.42 | 0 |
| 10:39 AM | $6,029.72 | Down $ -1.19 | $6,031.27 | $6,029.44 | 0 |
| 10:38 AM | $6,030.91 | Up $2.52 | $6,031.26 | $6,027.90 | 0 |
| 10:37 AM | $6,028.39 | Up $2.03 | $6,028.79 | $6,026.40 | 0 |
| 10:36 AM | $6,026.36 | Down $ -1.09 | $6,027.59 | $6,024.76 | 0 |
| 10:35 AM | $6,027.45 | Up $0.20 | $6,028.03 | $6,026.54 | 0 |
| 10:34 AM | $6,027.25 | Down $ -1.65 | $6,029.12 | $6,025.54 | 0 |
| 10:33 AM | $6,028.90 | Up $2.71 | $6,029.14 | $6,026.38 | 0 |
| 10:32 AM | $6,026.19 | Down $ -0.95 | $6,027.49 | $6,025.26 | 0 |
| 10:31 AM | $6,027.14 | Up $5.36 | $6,027.25 | $6,021.58 | 0 |
| 10:30 AM | $6,021.78 | Down $ -3.22 | $6,025.20 | $6,021.16 | 0 |
| 10:29 AM | $6,025.00 | Down $ -1.46 | $6,026.70 | $6,024.47 | 0 |
| 10:28 AM | $6,026.46 | Down $ -1.63 | $6,028.54 | $6,025.88 | 0 |
| 10:27 AM | $6,028.09 | Up $0.04 | $6,029.08 | $6,027.16 | 0 |
| 10:26 AM | $6,028.05 | Up $0.85 | $6,028.20 | $6,026.56 | 0 |
| 10:25 AM | $6,027.20 | Up $0.08 | $6,028.35 | $6,026.39 | 0 |
| 10:24 AM | $6,027.12 | Up $0.84 | $6,027.12 | $6,024.80 | 0 |
| 10:23 AM | $6,026.28 | Up $0.09 | $6,026.76 | $6,025.23 | 0 |
| 10:22 AM | $6,026.19 | Down $ -4.03 | $6,030.51 | $6,026.19 | 0 |
| 10:21 AM | $6,030.22 | Up $0.81 | $6,030.22 | $6,027.78 | 0 |
| 10:20 AM | $6,029.41 | Down $ -1.51 | $6,031.20 | $6,028.94 | 0 |
| 10:19 AM | $6,030.92 | Up $3.25 | $6,031.08 | $6,027.27 | 0 |
| 10:18 AM | $6,027.67 | Up $2.34 | $6,027.67 | $6,025.00 | 0 |
| 10:17 AM | $6,025.33 | Down $ -1.02 | $6,026.87 | $6,025.10 | 0 |
| 10:16 AM | $6,026.35 | Up $1.04 | $6,026.82 | $6,023.69 | 0 |
| 10:15 AM | $6,025.31 | Up $1.17 | $6,026.35 | $6,024.92 | 0 |
| 10:14 AM | $6,024.14 | Down $ -0.20 | $6,026.38 | $6,023.51 | 0 |
| 10:13 AM | $6,024.34 | Up $0.19 | $6,025.76 | $6,024.10 | 0 |
| 10:12 AM | $6,024.15 | Down $ -2.15 | $6,027.71 | $6,024.14 | 0 |
| 10:11 AM | $6,026.30 | Down $ -1.44 | $6,028.30 | $6,025.54 | 0 |
| 10:10 AM | $6,027.74 | Up $2.11 | $6,027.85 | $6,025.51 | 0 |
| 10:09 AM | $6,025.63 | Up $2.46 | $6,026.43 | $6,023.32 | 0 |
| 10:08 AM | $6,023.17 | Up $1.83 | $6,023.17 | $6,020.82 | 0 |
| 10:07 AM | $6,021.34 | Up $3.77 | $6,021.39 | $6,017.13 | 0 |
| 10:06 AM | $6,017.57 | Down $ -1.33 | $6,019.39 | $6,016.79 | 0 |
| 10:05 AM | $6,018.90 | Up $0.66 | $6,020.18 | $6,017.00 | 0 |
| 10:04 AM | $6,018.24 | Up $2.68 | $6,018.29 | $6,015.05 | 0 |
| 10:03 AM | $6,015.56 | Up $0.01 | $6,016.47 | $6,015.03 | 0 |
| 10:02 AM | $6,015.55 | Up $0.67 | $6,016.40 | $6,014.02 | 0 |
| 10:01 AM | $6,014.88 | Up $0.06 | $6,014.88 | $6,012.58 | 0 |
| 10:00 AM | $6,014.82 | Up $5.29 | $6,017.75 | $6,010.57 | 0 |
| 09:59 AM | $6,009.53 | Down $ -1.17 | $6,011.35 | $6,008.75 | 0 |
| 09:58 AM | $6,010.70 | Up $0.77 | $6,010.70 | $6,007.63 | 0 |
| 09:57 AM | $6,009.93 | Up $0.11 | $6,010.94 | $6,009.47 | 0 |
| 09:56 AM | $6,009.82 | Up $0.99 | $6,010.16 | $6,008.12 | 0 |
| 09:55 AM | $6,008.83 | Down $ -0.06 | $6,010.49 | $6,008.77 | 0 |
| 09:54 AM | $6,008.89 | Up $1.41 | $6,009.05 | $6,007.85 | 0 |
| 09:53 AM | $6,007.48 | Up $2.16 | $6,007.79 | $6,005.29 | 0 |
| 09:52 AM | $6,005.32 | Up $2.65 | $6,005.32 | $6,002.58 | 0 |
| 09:51 AM | $6,002.67 | Up $0.81 | $6,002.73 | $5,999.72 | 0 |
| 09:50 AM | $6,001.86 | Down $ -0.05 | $6,004.75 | $6,001.60 | 0 |
| 09:49 AM | $6,001.91 | Up $2.64 | $6,001.92 | $5,999.18 | 0 |
| 09:48 AM | $5,999.27 | Up $0.01 | $6,000.97 | $5,999.12 | 0 |
| 09:47 AM | $5,999.26 | Down $ -1.30 | $6,001.05 | $5,999.02 | 0 |
| 09:46 AM | $6,000.56 | Up $0.09 | $6,001.64 | $5,998.40 | 0 |
| 09:45 AM | $6,000.47 | Down $ -1.03 | $6,003.09 | $6,000.47 | 0 |
| 09:44 AM | $6,001.50 | Down $ -2.62 | $6,004.37 | $6,001.38 | 0 |
| 09:43 AM | $6,004.12 | Up $0.52 | $6,005.19 | $6,003.00 | 0 |
| 09:42 AM | $6,003.60 | Up $4.11 | $6,003.98 | $5,997.47 | 0 |
| 09:41 AM | $5,999.49 | Down $ -0.61 | $6,000.54 | $5,998.63 | 0 |
| 09:40 AM | $6,000.10 | Down $ -1.78 | $6,001.97 | $5,999.01 | 0 |
| 09:39 AM | $6,001.88 | Down $ -0.94 | $6,004.53 | $6,001.57 | 0 |
| 09:38 AM | $6,002.82 | Up $3.54 | $6,003.08 | $5,998.66 | 0 |
| 09:37 AM | $5,999.28 | Up $0.01 | $6,000.24 | $5,998.43 | 0 |
| 09:36 AM | $5,999.27 | Down $ -1.19 | $6,000.93 | $5,997.91 | 0 |
| 09:35 AM | $6,000.46 | Up $1.70 | $6,000.46 | $5,997.00 | 0 |
| 09:34 AM | $5,998.76 | Down $ -0.53 | $6,000.55 | $5,998.44 | 0 |
| 09:33 AM | $5,999.29 | Up $1.05 | $6,001.15 | $5,998.05 | 0 |
| 09:32 AM | $5,998.24 | Up $6.69 | $5,998.79 | $5,991.18 | 0 |
| 09:31 AM | $5,991.55 | Down $ -2.45 | $5,995.11 | $5,990.87 | 0 |
| 09:30 AM | $5,994.00 | Down $ -0.57 | $5,998.14 | $5,992.92 | 0 |
| Previous close | $5,994.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $6,037.88 | $6,029.77 | $6,042.48 | $6,021.04 | 0 |
| 03/02/2025 | $5,994.57 | $5,993.36 | $6,022.13 | $5,981.63 | 0 |
| 31/01/2025 | $6,040.53 | $6,111.64 | $6,114.02 | $6,030.93 | 0 |
| 30/01/2025 | $6,071.17 | $6,053.79 | $6,086.64 | $6,039.31 | 0 |
| 29/01/2025 | $6,039.31 | $6,041.23 | $6,057.27 | $6,012.96 | 0 |
| 28/01/2025 | $6,067.70 | $6,059.15 | $6,074.54 | $6,053.60 | 0 |
| 27/01/2025 | $6,012.28 | $5,981.60 | $6,014.81 | $5,979.53 | 0 |
| 24/01/2025 | $6,101.24 | $6,106.96 | $6,109.03 | $6,088.74 | 0 |
| 23/01/2025 | $6,118.71 | $6,098.39 | $6,118.73 | $6,093.97 | 0 |
| 22/01/2025 | $6,086.37 | $6,094.89 | $6,097.80 | $6,083.72 | 0 |
| 21/01/2025 | $6,049.24 | $6,045.96 | $6,051.51 | $6,038.30 | 0 |
| 17/01/2025 | $5,996.66 | $6,010.32 | $6,014.96 | $5,995.14 | 0 |
| 16/01/2025 | $5,937.34 | $5,951.08 | $5,955.94 | $5,930.72 | 0 |
| 15/01/2025 | $5,949.91 | $5,930.88 | $5,960.61 | $5,930.78 | 0 |
| 14/01/2025 | $5,842.91 | $5,823.05 | $5,858.49 | $5,810.73 | 0 |
| 13/01/2025 | $5,836.22 | $5,815.53 | $5,838.61 | $5,809.89 | 0 |
| 10/01/2025 | $5,827.04 | $5,837.17 | $5,866.54 | $5,818.80 | 0 |
| 08/01/2025 | $5,918.25 | $5,892.02 | $5,927.89 | $5,892.02 | 0 |
| 07/01/2025 | $5,909.03 | $5,931.96 | $5,947.25 | $5,890.68 | 0 |
| 06/01/2025 | $5,975.38 | $6,001.20 | $6,001.26 | $5,960.01 | 0 |
| 03/01/2025 | $5,942.47 | $5,929.90 | $5,949.34 | $5,925.95 | 0 |
| 02/01/2025 | $5,868.55 | $5,852.78 | $5,876.01 | $5,829.53 | 0 |
| 31/12/2024 | $5,881.63 | $5,895.92 | $5,899.54 | $5,868.86 | 0 |
| 30/12/2024 | $5,906.94 | $5,935.07 | $5,940.79 | $5,905.66 | 0 |
| 27/12/2024 | $5,970.84 | $5,945.41 | $5,979.22 | $5,943.79 | 0 |
| 26/12/2024 | $6,037.59 | $6,035.10 | $6,045.94 | $6,032.82 | 0 |
| 24/12/2024 | $6,040.04 | $6,039.00 | $6,040.10 | $6,039.00 | 0 |
| 23/12/2024 | $5,974.07 | $5,950.81 | $5,978.25 | $5,947.81 | 0 |
| 20/12/2024 | $5,930.85 | $5,970.78 | $5,971.38 | $5,921.05 | 0 |
| 19/12/2024 | $5,867.08 | $5,896.62 | $5,918.31 | $5,866.07 | 0 |
Graphs are not available, please refer to the detailed table