S&P 500 Index
5,572.07 Down -42.49 (-0.76 %)
Delayed : 2025/03/11 16:50:57
- Previous close $5,614.56
- Opening $5,603.65
- Today High $5,636.30
- Today Low $5,528.41
- Price Bid $5,498.43
- Price Ask $5,498.43
- 52 Weeks High $6,147.43
- 52 Weeks Low $4,953.56
- Size Bid N/A
- Size Ask N/A
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,572.07 | Up $0.28 | $5,572.07 | $5,570.27 | 0 |
| 03:59 PM | $5,571.79 | Down $ -5.12 | $5,576.20 | $5,569.59 | 0 |
| 03:58 PM | $5,576.91 | Down $ -2.11 | $5,579.58 | $5,576.91 | 0 |
| 03:57 PM | $5,579.02 | Up $2.91 | $5,581.56 | $5,575.84 | 0 |
| 03:56 PM | $5,576.11 | Down $ -4.78 | $5,580.50 | $5,575.37 | 0 |
| 03:55 PM | $5,580.89 | Down $ -7.20 | $5,586.33 | $5,580.67 | 0 |
| 03:54 PM | $5,588.09 | Up $4.97 | $5,591.12 | $5,582.26 | 0 |
| 03:53 PM | $5,583.12 | Down $ -3.82 | $5,588.74 | $5,581.55 | 0 |
| 03:52 PM | $5,586.94 | Down $ -2.19 | $5,589.20 | $5,583.19 | 0 |
| 03:51 PM | $5,589.13 | Down $ -6.04 | $5,594.62 | $5,586.57 | 0 |
| 03:50 PM | $5,595.17 | Down $ -12.44 | $5,603.16 | $5,595.17 | 0 |
| 03:49 PM | $5,607.61 | Up $3.60 | $5,607.79 | $5,604.33 | 0 |
| 03:48 PM | $5,604.01 | Up $2.45 | $5,604.01 | $5,600.25 | 0 |
| 03:47 PM | $5,601.56 | Up $2.51 | $5,601.56 | $5,597.13 | 0 |
| 03:46 PM | $5,599.05 | Up $1.28 | $5,600.93 | $5,596.32 | 0 |
| 03:45 PM | $5,597.77 | Down $ -5.67 | $5,605.14 | $5,597.77 | 0 |
| 03:44 PM | $5,603.44 | Up $6.76 | $5,603.78 | $5,596.58 | 0 |
| 03:43 PM | $5,596.68 | Down $ -4.19 | $5,600.74 | $5,595.88 | 0 |
| 03:42 PM | $5,600.87 | Up $6.33 | $5,601.18 | $5,594.62 | 0 |
| 03:41 PM | $5,594.54 | Down $ -2.46 | $5,597.00 | $5,591.21 | 0 |
| 03:40 PM | $5,597.00 | Down $ -1.91 | $5,599.26 | $5,595.90 | 0 |
| 03:39 PM | $5,598.91 | Down $ -5.65 | $5,604.62 | $5,597.50 | 0 |
| 03:38 PM | $5,604.56 | Down $ -1.86 | $5,606.79 | $5,603.22 | 0 |
| 03:37 PM | $5,606.42 | Down $ -0.91 | $5,609.50 | $5,603.76 | 0 |
| 03:36 PM | $5,607.33 | Down $ -1.33 | $5,610.42 | $5,603.29 | 0 |
| 03:35 PM | $5,608.66 | Up $7.08 | $5,610.56 | $5,601.25 | 0 |
| 03:34 PM | $5,601.58 | Down $ -4.22 | $5,608.03 | $5,600.85 | 0 |
| 03:33 PM | $5,605.80 | Down $ -2.12 | $5,608.22 | $5,603.42 | 0 |
| 03:32 PM | $5,607.92 | Up $1.93 | $5,608.24 | $5,603.83 | 0 |
| 03:31 PM | $5,605.99 | Up $3.31 | $5,606.44 | $5,600.77 | 0 |
| 03:30 PM | $5,602.68 | Down $ -1.77 | $5,605.97 | $5,602.68 | 0 |
| 03:29 PM | $5,604.45 | Down $ -4.35 | $5,610.06 | $5,604.31 | 0 |
| 03:28 PM | $5,608.80 | Up $1.15 | $5,609.74 | $5,607.55 | 0 |
| 03:27 PM | $5,607.65 | Up $3.46 | $5,609.71 | $5,604.34 | 0 |
| 03:26 PM | $5,604.19 | Up $2.58 | $5,606.04 | $5,601.06 | 0 |
| 03:25 PM | $5,601.61 | Up $4.16 | $5,601.61 | $5,595.66 | 0 |
| 03:24 PM | $5,597.45 | Down $ -10.29 | $5,607.48 | $5,596.77 | 0 |
| 03:23 PM | $5,607.74 | Down $ -3.18 | $5,614.10 | $5,607.67 | 0 |
| 03:22 PM | $5,610.92 | Down $ -2.49 | $5,616.73 | $5,610.66 | 0 |
| 03:21 PM | $5,613.41 | Up $1.01 | $5,613.41 | $5,608.37 | 0 |
| 03:20 PM | $5,612.40 | Up $6.94 | $5,613.04 | $5,605.09 | 0 |
| 03:19 PM | $5,605.46 | Up $0.73 | $5,605.48 | $5,603.41 | 0 |
| 03:18 PM | $5,604.73 | Down $ -2.84 | $5,608.02 | $5,603.17 | 0 |
| 03:17 PM | $5,607.57 | Up $5.85 | $5,607.57 | $5,601.62 | 0 |
| 03:16 PM | $5,601.72 | Down $ -5.54 | $5,607.41 | $5,600.18 | 0 |
| 03:15 PM | $5,607.26 | Down $ -4.50 | $5,611.71 | $5,605.68 | 0 |
| 03:14 PM | $5,611.76 | Down $ -6.86 | $5,618.64 | $5,611.13 | 0 |
| 03:13 PM | $5,618.62 | Down $ -1.23 | $5,619.37 | $5,614.68 | 0 |
| 03:12 PM | $5,619.85 | Up $1.04 | $5,622.60 | $5,617.92 | 0 |
| 03:11 PM | $5,618.81 | Down $ -4.89 | $5,624.30 | $5,617.36 | 0 |
| 03:10 PM | $5,623.70 | Down $ -2.46 | $5,626.61 | $5,619.49 | 0 |
| 03:09 PM | $5,626.16 | Down $ -1.84 | $5,628.39 | $5,624.93 | 0 |
| 03:08 PM | $5,628.00 | Down $ -3.37 | $5,633.35 | $5,626.00 | 0 |
| 03:07 PM | $5,631.37 | Up $8.27 | $5,632.02 | $5,619.28 | 0 |
| 03:06 PM | $5,623.10 | Up $5.09 | $5,623.10 | $5,617.53 | 0 |
| 03:05 PM | $5,618.01 | Up $1.72 | $5,623.72 | $5,616.36 | 0 |
| 03:04 PM | $5,616.29 | Up $5.41 | $5,616.60 | $5,610.68 | 0 |
| 03:03 PM | $5,610.88 | Up $3.74 | $5,611.75 | $5,607.52 | 0 |
| 03:02 PM | $5,607.14 | Down $ -11.48 | $5,619.31 | $5,607.14 | 0 |
| 03:01 PM | $5,618.62 | Down $ -5.79 | $5,624.51 | $5,618.06 | 0 |
| 03:00 PM | $5,624.41 | Up $0.89 | $5,625.92 | $5,621.04 | 0 |
| 02:59 PM | $5,623.52 | Down $ -0.11 | $5,626.59 | $5,622.85 | 0 |
| 02:58 PM | $5,623.63 | Down $ -2.12 | $5,627.11 | $5,622.91 | 0 |
| 02:57 PM | $5,625.75 | Up $4.89 | $5,626.90 | $5,620.06 | 0 |
| 02:56 PM | $5,620.86 | Down $ -5.76 | $5,629.12 | $5,620.68 | 0 |
| 02:55 PM | $5,626.62 | Down $ -3.12 | $5,631.26 | $5,626.13 | 0 |
| 02:54 PM | $5,629.74 | Down $ -1.34 | $5,636.30 | $5,629.74 | 0 |
| 02:53 PM | $5,631.08 | Up $1.87 | $5,631.15 | $5,628.51 | 0 |
| 02:52 PM | $5,629.21 | Up $5.46 | $5,629.21 | $5,623.98 | 0 |
| 02:51 PM | $5,623.75 | Up $0.91 | $5,626.51 | $5,622.84 | 0 |
| 02:50 PM | $5,622.84 | Up $2.83 | $5,624.31 | $5,619.39 | 0 |
| 02:49 PM | $5,620.01 | Up $1.96 | $5,620.30 | $5,616.52 | 0 |
| 02:48 PM | $5,618.05 | Up $2.95 | $5,618.05 | $5,612.57 | 0 |
| 02:47 PM | $5,615.10 | Down $ -4.03 | $5,619.34 | $5,615.10 | 0 |
| 02:46 PM | $5,619.13 | Up $1.24 | $5,621.92 | $5,618.19 | 0 |
| 02:45 PM | $5,617.89 | Up $3.56 | $5,618.37 | $5,614.56 | 0 |
| 02:44 PM | $5,614.33 | Up $0.02 | $5,616.77 | $5,613.06 | 0 |
| 02:43 PM | $5,614.31 | Up $13.82 | $5,614.31 | $5,601.27 | 0 |
| 02:42 PM | $5,600.49 | Down $ -2.75 | $5,606.28 | $5,600.36 | 0 |
| 02:41 PM | $5,603.24 | Up $6.11 | $5,603.24 | $5,596.61 | 0 |
| 02:40 PM | $5,597.13 | Up $2.32 | $5,597.13 | $5,593.70 | 0 |
| 02:39 PM | $5,594.81 | Up $3.97 | $5,595.94 | $5,591.73 | 0 |
| 02:38 PM | $5,590.84 | Up $3.16 | $5,591.07 | $5,587.32 | 0 |
| 02:37 PM | $5,587.68 | Up $0.75 | $5,589.67 | $5,586.42 | 0 |
| 02:36 PM | $5,586.93 | Up $2.99 | $5,587.15 | $5,583.01 | 0 |
| 02:35 PM | $5,583.94 | Down $ -1.90 | $5,585.96 | $5,582.83 | 0 |
| 02:34 PM | $5,585.84 | Down $ -5.00 | $5,591.35 | $5,585.68 | 0 |
| 02:33 PM | $5,590.84 | Down $ -1.55 | $5,593.00 | $5,587.88 | 0 |
| 02:32 PM | $5,592.39 | Up $5.62 | $5,592.69 | $5,587.07 | 0 |
| 02:31 PM | $5,586.77 | Up $2.60 | $5,592.83 | $5,582.68 | 0 |
| 02:30 PM | $5,584.17 | Down $ -8.48 | $5,592.93 | $5,584.17 | 0 |
| 02:29 PM | $5,592.65 | Up $0.95 | $5,592.91 | $5,590.54 | 0 |
| 02:28 PM | $5,591.70 | Down $ -0.13 | $5,593.13 | $5,590.44 | 0 |
| 02:27 PM | $5,591.83 | Down $ -1.06 | $5,593.66 | $5,588.65 | 0 |
| 02:26 PM | $5,592.89 | Down $ -1.23 | $5,597.80 | $5,592.89 | 0 |
| 02:25 PM | $5,594.12 | Up $0.96 | $5,594.20 | $5,591.84 | 0 |
| 02:24 PM | $5,593.16 | Down $ -4.01 | $5,597.76 | $5,592.43 | 0 |
| 02:23 PM | $5,597.17 | Down $ -0.38 | $5,600.61 | $5,597.17 | 0 |
| 02:22 PM | $5,597.55 | Up $4.40 | $5,598.53 | $5,594.24 | 0 |
| 02:21 PM | $5,593.15 | Up $4.23 | $5,593.30 | $5,588.64 | 0 |
| 02:20 PM | $5,588.92 | Up $4.19 | $5,589.88 | $5,582.30 | 0 |
| 02:19 PM | $5,584.73 | Up $1.35 | $5,585.89 | $5,583.17 | 0 |
| 02:18 PM | $5,583.38 | Up $2.28 | $5,583.38 | $5,579.53 | 0 |
| 02:17 PM | $5,581.10 | Up $1.92 | $5,583.55 | $5,579.43 | 0 |
| 02:16 PM | $5,579.18 | Down $ -2.95 | $5,583.83 | $5,578.70 | 0 |
| 02:15 PM | $5,582.13 | Down $ -4.00 | $5,586.01 | $5,580.36 | 0 |
| 02:14 PM | $5,586.13 | Up $2.27 | $5,586.20 | $5,583.06 | 0 |
| 02:13 PM | $5,583.86 | Up $0.87 | $5,584.27 | $5,581.60 | 0 |
| 02:12 PM | $5,582.99 | Up $1.29 | $5,584.74 | $5,580.96 | 0 |
| 02:11 PM | $5,581.70 | Down $ -2.04 | $5,584.45 | $5,581.30 | 0 |
| 02:10 PM | $5,583.74 | Up $8.75 | $5,583.74 | $5,574.89 | 0 |
| 02:09 PM | $5,574.99 | Down $ -3.73 | $5,578.58 | $5,573.05 | 0 |
| 02:08 PM | $5,578.72 | Up $3.98 | $5,580.65 | $5,574.90 | 0 |
| 02:07 PM | $5,574.74 | Up $2.52 | $5,575.74 | $5,571.83 | 0 |
| 02:06 PM | $5,572.22 | Up $4.17 | $5,572.30 | $5,566.80 | 0 |
| 02:05 PM | $5,568.05 | Down $ -3.80 | $5,573.60 | $5,566.43 | 0 |
| 02:04 PM | $5,571.85 | Down $ -3.98 | $5,575.72 | $5,570.88 | 0 |
| 02:03 PM | $5,575.83 | Up $4.62 | $5,577.30 | $5,569.80 | 0 |
| 02:02 PM | $5,571.21 | Up $1.08 | $5,571.47 | $5,567.24 | 0 |
| 02:01 PM | $5,570.13 | Up $13.51 | $5,570.63 | $5,555.84 | 0 |
| 02:00 PM | $5,556.62 | Up $6.55 | $5,557.32 | $5,549.50 | 0 |
| 01:59 PM | $5,550.07 | Up $2.34 | $5,550.07 | $5,548.02 | 0 |
| 01:58 PM | $5,547.73 | Up $6.11 | $5,552.51 | $5,541.72 | 0 |
| 01:57 PM | $5,541.62 | Down $ -6.48 | $5,547.79 | $5,541.45 | 0 |
| 01:56 PM | $5,548.10 | Down $ -3.42 | $5,551.89 | $5,548.10 | 0 |
| 01:55 PM | $5,551.52 | Down $ -4.00 | $5,556.01 | $5,550.97 | 0 |
| 01:54 PM | $5,555.52 | Up $2.93 | $5,555.79 | $5,552.56 | 0 |
| 01:53 PM | $5,552.59 | Down $ -1.02 | $5,554.20 | $5,550.57 | 0 |
| 01:52 PM | $5,553.61 | Down $ -3.82 | $5,558.18 | $5,553.53 | 0 |
| 01:51 PM | $5,557.43 | Down $ -2.04 | $5,560.51 | $5,555.38 | 0 |
| 01:50 PM | $5,559.47 | Up $3.46 | $5,559.47 | $5,553.89 | 0 |
| 01:49 PM | $5,556.01 | Down $ -4.26 | $5,560.57 | $5,556.01 | 0 |
| 01:48 PM | $5,560.27 | Down $ -0.26 | $5,560.97 | $5,558.73 | 0 |
| 01:47 PM | $5,560.53 | Up $5.21 | $5,560.71 | $5,555.60 | 0 |
| 01:46 PM | $5,555.32 | Up $5.65 | $5,555.64 | $5,547.12 | 0 |
| 01:45 PM | $5,549.67 | Up $3.51 | $5,550.14 | $5,544.61 | 0 |
| 01:44 PM | $5,546.16 | Up $4.41 | $5,546.16 | $5,541.71 | 0 |
| 01:43 PM | $5,541.75 | Down $ -1.08 | $5,542.83 | $5,539.94 | 0 |
| 01:42 PM | $5,542.83 | Down $ -0.71 | $5,544.92 | $5,541.99 | 0 |
| 01:41 PM | $5,543.54 | Up $5.91 | $5,543.79 | $5,537.78 | 0 |
| 01:40 PM | $5,537.63 | Up $0.71 | $5,538.88 | $5,536.84 | 0 |
| 01:39 PM | $5,536.92 | Up $3.42 | $5,537.08 | $5,533.92 | 0 |
| 01:38 PM | $5,533.50 | Up $2.27 | $5,533.92 | $5,529.52 | 0 |
| 01:37 PM | $5,531.23 | Down $ -1.36 | $5,532.43 | $5,530.39 | 0 |
| 01:36 PM | $5,532.59 | Up $1.41 | $5,534.39 | $5,531.07 | 0 |
| 01:35 PM | $5,531.18 | Down $ -1.83 | $5,535.32 | $5,530.22 | 0 |
| 01:34 PM | $5,533.01 | Down $ -2.33 | $5,537.70 | $5,532.62 | 0 |
| 01:33 PM | $5,535.34 | Up $2.44 | $5,535.34 | $5,531.84 | 0 |
| 01:32 PM | $5,532.90 | Down $ -1.78 | $5,534.65 | $5,532.43 | 0 |
| 01:31 PM | $5,534.68 | Up $0.00 | $5,535.95 | $5,532.79 | 0 |
| 01:30 PM | $5,534.68 | Up $4.83 | $5,540.21 | $5,528.41 | 0 |
| 01:29 PM | $5,529.85 | Down $ -0.45 | $5,531.85 | $5,529.85 | 0 |
| 01:28 PM | $5,530.30 | Down $ -0.20 | $5,531.37 | $5,529.36 | 0 |
| 01:27 PM | $5,530.50 | Up $0.31 | $5,531.43 | $5,528.88 | 0 |
| 01:26 PM | $5,530.19 | Down $ -3.79 | $5,533.97 | $5,530.15 | 0 |
| 01:25 PM | $5,533.98 | Down $ -1.77 | $5,537.46 | $5,533.90 | 0 |
| 01:24 PM | $5,535.75 | Up $4.45 | $5,536.08 | $5,531.29 | 0 |
| 01:23 PM | $5,531.30 | Down $ -3.06 | $5,535.16 | $5,531.30 | 0 |
| 01:22 PM | $5,534.36 | Down $ -3.99 | $5,538.30 | $5,534.06 | 0 |
| 01:21 PM | $5,538.35 | Down $ -7.84 | $5,546.83 | $5,537.36 | 0 |
| 01:20 PM | $5,546.19 | Up $1.11 | $5,546.47 | $5,544.20 | 0 |
| 01:19 PM | $5,545.08 | Down $ -4.78 | $5,549.18 | $5,544.79 | 0 |
| 01:18 PM | $5,549.86 | Down $ -0.43 | $5,550.24 | $5,547.82 | 0 |
| 01:17 PM | $5,550.29 | Up $5.00 | $5,550.38 | $5,545.25 | 0 |
| 01:16 PM | $5,545.29 | Up $0.74 | $5,546.14 | $5,543.74 | 0 |
| 01:15 PM | $5,544.55 | Up $2.21 | $5,544.55 | $5,540.06 | 0 |
| 01:14 PM | $5,542.34 | Down $ -2.69 | $5,544.91 | $5,542.10 | 0 |
| 01:13 PM | $5,545.03 | Up $3.12 | $5,545.03 | $5,542.08 | 0 |
| 01:12 PM | $5,541.91 | Down $ -0.91 | $5,543.02 | $5,541.26 | 0 |
| 01:11 PM | $5,542.82 | Down $ -3.36 | $5,546.99 | $5,542.41 | 0 |
| 01:10 PM | $5,546.18 | Up $1.11 | $5,547.11 | $5,544.76 | 0 |
| 01:09 PM | $5,545.07 | Up $3.03 | $5,545.96 | $5,541.77 | 0 |
| 01:08 PM | $5,542.04 | Down $ -1.92 | $5,544.71 | $5,541.91 | 0 |
| 01:07 PM | $5,543.96 | Up $0.87 | $5,543.96 | $5,541.02 | 0 |
| 01:06 PM | $5,543.09 | Down $ -3.46 | $5,546.43 | $5,541.95 | 0 |
| 01:05 PM | $5,546.55 | Up $1.99 | $5,547.53 | $5,544.13 | 0 |
| 01:04 PM | $5,544.56 | Down $ -1.30 | $5,546.59 | $5,542.94 | 0 |
| 01:03 PM | $5,545.86 | Up $1.60 | $5,547.03 | $5,543.74 | 0 |
| 01:02 PM | $5,544.26 | Down $ -2.63 | $5,546.98 | $5,543.20 | 0 |
| 01:01 PM | $5,546.89 | Down $ -1.84 | $5,549.12 | $5,546.89 | 0 |
| 01:00 PM | $5,548.73 | Down $ -2.38 | $5,551.33 | $5,548.71 | 0 |
| 12:59 PM | $5,551.11 | Up $1.85 | $5,551.72 | $5,548.25 | 0 |
| 12:58 PM | $5,549.26 | Up $4.41 | $5,549.26 | $5,544.67 | 0 |
| 12:57 PM | $5,544.85 | Down $ -7.28 | $5,552.19 | $5,544.85 | 0 |
| 12:56 PM | $5,552.13 | Down $ -3.44 | $5,556.31 | $5,552.10 | 0 |
| 12:55 PM | $5,555.57 | Up $1.92 | $5,557.23 | $5,553.34 | 0 |
| 12:54 PM | $5,553.65 | Up $1.93 | $5,553.65 | $5,549.87 | 0 |
| 12:53 PM | $5,551.72 | Down $ -10.23 | $5,561.17 | $5,551.47 | 0 |
| 12:52 PM | $5,561.95 | Down $ -2.55 | $5,565.65 | $5,561.12 | 0 |
| 12:51 PM | $5,564.50 | Up $1.89 | $5,565.32 | $5,562.40 | 0 |
| 12:50 PM | $5,562.61 | Down $ -2.27 | $5,564.91 | $5,562.02 | 0 |
| 12:49 PM | $5,564.88 | Up $1.68 | $5,566.04 | $5,562.58 | 0 |
| 12:48 PM | $5,563.20 | Up $0.78 | $5,563.90 | $5,562.73 | 0 |
| 12:47 PM | $5,562.42 | Up $0.41 | $5,563.18 | $5,560.12 | 0 |
| 12:46 PM | $5,562.01 | Down $ -1.64 | $5,564.12 | $5,561.67 | 0 |
| 12:45 PM | $5,563.65 | Up $2.03 | $5,565.58 | $5,561.24 | 0 |
| 12:44 PM | $5,561.62 | Down $ -4.33 | $5,565.65 | $5,561.62 | 0 |
| 12:43 PM | $5,565.95 | Down $ -0.66 | $5,572.98 | $5,565.72 | 0 |
| 12:42 PM | $5,566.61 | Up $5.17 | $5,566.61 | $5,561.49 | 0 |
| 12:41 PM | $5,561.44 | Up $1.11 | $5,561.44 | $5,557.44 | 0 |
| 12:40 PM | $5,560.33 | Down $ -2.97 | $5,565.01 | $5,559.85 | 0 |
| 12:39 PM | $5,563.30 | Down $ -1.36 | $5,566.27 | $5,562.71 | 0 |
| 12:38 PM | $5,564.66 | Down $ -1.97 | $5,567.20 | $5,564.42 | 0 |
| 12:37 PM | $5,566.63 | Down $ -4.44 | $5,571.59 | $5,566.39 | 0 |
| 12:36 PM | $5,571.07 | Down $ -3.29 | $5,576.57 | $5,569.29 | 0 |
| 12:35 PM | $5,574.36 | Up $1.57 | $5,576.20 | $5,571.21 | 0 |
| 12:34 PM | $5,572.79 | Down $ -1.15 | $5,574.47 | $5,571.96 | 0 |
| 12:33 PM | $5,573.94 | Up $1.48 | $5,574.25 | $5,571.75 | 0 |
| 12:32 PM | $5,572.46 | Up $4.21 | $5,573.33 | $5,566.32 | 0 |
| 12:31 PM | $5,568.25 | Down $ -1.63 | $5,570.53 | $5,568.11 | 0 |
| 12:30 PM | $5,569.88 | Up $2.94 | $5,571.19 | $5,567.20 | 0 |
| 12:29 PM | $5,566.94 | Down $ -0.26 | $5,568.58 | $5,565.41 | 0 |
| 12:28 PM | $5,567.20 | Down $ -2.66 | $5,571.57 | $5,566.77 | 0 |
| 12:27 PM | $5,569.86 | Down $ -1.20 | $5,570.84 | $5,566.68 | 0 |
| 12:26 PM | $5,571.06 | Up $2.35 | $5,573.24 | $5,566.64 | 0 |
| 12:25 PM | $5,568.71 | Up $1.20 | $5,568.71 | $5,567.02 | 0 |
| 12:24 PM | $5,567.51 | Down $ -1.05 | $5,568.54 | $5,565.43 | 0 |
| 12:23 PM | $5,568.56 | Down $ -3.26 | $5,571.78 | $5,566.53 | 0 |
| 12:22 PM | $5,571.82 | Up $4.58 | $5,571.84 | $5,566.99 | 0 |
| 12:21 PM | $5,567.24 | Up $3.61 | $5,567.52 | $5,562.45 | 0 |
| 12:20 PM | $5,563.63 | Down $ -0.14 | $5,564.46 | $5,561.99 | 0 |
| 12:19 PM | $5,563.77 | Up $0.73 | $5,563.87 | $5,560.40 | 0 |
| 12:18 PM | $5,563.04 | Up $2.22 | $5,563.04 | $5,559.02 | 0 |
| 12:17 PM | $5,560.82 | Down $ -2.35 | $5,564.84 | $5,559.15 | 0 |
| 12:16 PM | $5,563.17 | Up $1.68 | $5,563.53 | $5,560.45 | 0 |
| 12:15 PM | $5,561.49 | Up $3.69 | $5,561.49 | $5,557.23 | 0 |
| 12:14 PM | $5,557.80 | Down $ -3.13 | $5,560.77 | $5,556.95 | 0 |
| 12:13 PM | $5,560.93 | Down $ -3.37 | $5,564.19 | $5,560.01 | 0 |
| 12:12 PM | $5,564.30 | Down $ -0.30 | $5,567.29 | $5,563.50 | 0 |
| 12:11 PM | $5,564.60 | Up $2.27 | $5,564.96 | $5,562.70 | 0 |
| 12:10 PM | $5,562.33 | Down $ -6.45 | $5,569.44 | $5,561.16 | 0 |
| 12:09 PM | $5,568.78 | Down $ -4.00 | $5,572.69 | $5,567.06 | 0 |
| 12:08 PM | $5,572.78 | Up $3.64 | $5,573.82 | $5,569.15 | 0 |
| 12:07 PM | $5,569.14 | Down $ -5.10 | $5,574.15 | $5,567.00 | 0 |
| 12:06 PM | $5,574.24 | Down $ -1.84 | $5,579.13 | $5,573.62 | 0 |
| 12:05 PM | $5,576.08 | Down $ -2.36 | $5,578.45 | $5,575.11 | 0 |
| 12:04 PM | $5,578.44 | Down $ -0.87 | $5,580.54 | $5,578.34 | 0 |
| 12:03 PM | $5,579.31 | Down $ -4.34 | $5,583.87 | $5,579.17 | 0 |
| 12:02 PM | $5,583.65 | Up $3.78 | $5,583.90 | $5,580.28 | 0 |
| 12:01 PM | $5,579.87 | Up $2.44 | $5,580.26 | $5,574.51 | 0 |
| 12:00 PM | $5,577.43 | Down $ -2.54 | $5,580.35 | $5,575.34 | 0 |
| 11:59 AM | $5,579.97 | Down $ -3.76 | $5,583.83 | $5,579.22 | 0 |
| 11:58 AM | $5,583.73 | Down $ -8.16 | $5,591.93 | $5,583.73 | 0 |
| 11:57 AM | $5,591.89 | Down $ -2.95 | $5,594.78 | $5,591.16 | 0 |
| 11:56 AM | $5,594.84 | Down $ -2.52 | $5,598.67 | $5,594.74 | 0 |
| 11:55 AM | $5,597.36 | Down $ -1.32 | $5,600.01 | $5,596.89 | 0 |
| 11:54 AM | $5,598.68 | Up $1.10 | $5,600.73 | $5,597.51 | 0 |
| 11:53 AM | $5,597.58 | Up $2.43 | $5,597.58 | $5,592.50 | 0 |
| 11:52 AM | $5,595.15 | Down $ -6.40 | $5,602.50 | $5,594.99 | 0 |
| 11:51 AM | $5,601.55 | Up $1.42 | $5,601.64 | $5,598.59 | 0 |
| 11:50 AM | $5,600.13 | Down $ -0.32 | $5,602.74 | $5,600.13 | 0 |
| 11:49 AM | $5,600.45 | Up $1.29 | $5,601.44 | $5,598.59 | 0 |
| 11:48 AM | $5,599.16 | Up $3.70 | $5,601.56 | $5,595.24 | 0 |
| 11:47 AM | $5,595.46 | Up $1.56 | $5,596.80 | $5,591.60 | 0 |
| 11:46 AM | $5,593.90 | Down $ -3.74 | $5,597.76 | $5,592.68 | 0 |
| 11:45 AM | $5,597.64 | Down $ -4.97 | $5,603.49 | $5,597.64 | 0 |
| 11:44 AM | $5,602.61 | Down $ -4.75 | $5,607.18 | $5,602.61 | 0 |
| 11:43 AM | $5,607.36 | Up $2.42 | $5,607.51 | $5,604.55 | 0 |
| 11:42 AM | $5,604.94 | Up $1.11 | $5,606.03 | $5,604.01 | 0 |
| 11:41 AM | $5,603.83 | Up $0.78 | $5,604.13 | $5,600.69 | 0 |
| 11:40 AM | $5,603.05 | Up $10.37 | $5,604.48 | $5,592.47 | 0 |
| 11:39 AM | $5,592.68 | Up $6.21 | $5,592.83 | $5,586.32 | 0 |
| 11:38 AM | $5,586.47 | Up $2.06 | $5,586.61 | $5,580.91 | 0 |
| 11:37 AM | $5,584.41 | Down $ -6.63 | $5,591.34 | $5,583.08 | 0 |
| 11:36 AM | $5,591.04 | Up $0.29 | $5,591.74 | $5,589.47 | 0 |
| 11:35 AM | $5,590.75 | Down $ -0.69 | $5,592.79 | $5,589.85 | 0 |
| 11:34 AM | $5,591.44 | Down $ -0.09 | $5,593.00 | $5,590.40 | 0 |
| 11:33 AM | $5,591.53 | Down $ -2.27 | $5,594.83 | $5,591.53 | 0 |
| 11:32 AM | $5,593.80 | Up $2.90 | $5,594.69 | $5,590.46 | 0 |
| 11:31 AM | $5,590.90 | Up $8.43 | $5,591.06 | $5,583.12 | 0 |
| 11:30 AM | $5,582.47 | Up $2.20 | $5,583.45 | $5,578.23 | 0 |
| 11:29 AM | $5,580.27 | Down $ -5.99 | $5,586.65 | $5,579.42 | 0 |
| 11:28 AM | $5,586.26 | Up $2.41 | $5,586.26 | $5,581.79 | 0 |
| 11:27 AM | $5,583.85 | Down $ -7.81 | $5,591.88 | $5,583.30 | 0 |
| 11:26 AM | $5,591.66 | Up $5.12 | $5,592.10 | $5,586.67 | 0 |
| 11:25 AM | $5,586.54 | Up $5.15 | $5,586.54 | $5,581.01 | 0 |
| 11:24 AM | $5,581.39 | Down $ -0.47 | $5,582.96 | $5,580.24 | 0 |
| 11:23 AM | $5,581.86 | Down $ -7.46 | $5,590.08 | $5,581.34 | 0 |
| 11:22 AM | $5,589.32 | Down $ -2.71 | $5,592.40 | $5,584.47 | 0 |
| 11:21 AM | $5,592.03 | Up $0.92 | $5,594.41 | $5,589.79 | 0 |
| 11:20 AM | $5,591.11 | Down $ -1.02 | $5,593.17 | $5,590.49 | 0 |
| 11:19 AM | $5,592.13 | Up $1.61 | $5,592.53 | $5,587.64 | 0 |
| 11:18 AM | $5,590.52 | Down $ -3.25 | $5,594.84 | $5,589.27 | 0 |
| 11:17 AM | $5,593.77 | Up $4.92 | $5,593.77 | $5,588.85 | 0 |
| 11:16 AM | $5,588.85 | Down $ -3.00 | $5,592.37 | $5,586.70 | 0 |
| 11:15 AM | $5,591.85 | Up $4.73 | $5,594.36 | $5,587.05 | 0 |
| 11:14 AM | $5,587.12 | Down $ -2.56 | $5,589.83 | $5,586.17 | 0 |
| 11:13 AM | $5,589.68 | Down $ -2.99 | $5,592.76 | $5,587.91 | 0 |
| 11:12 AM | $5,592.67 | Up $8.28 | $5,596.02 | $5,584.57 | 0 |
| 11:11 AM | $5,584.39 | Up $1.18 | $5,585.40 | $5,582.15 | 0 |
| 11:10 AM | $5,583.21 | Down $ -5.14 | $5,590.30 | $5,582.63 | 0 |
| 11:09 AM | $5,588.35 | Up $9.12 | $5,589.25 | $5,579.15 | 0 |
| 11:08 AM | $5,579.23 | Down $ -2.55 | $5,582.46 | $5,576.57 | 0 |
| 11:07 AM | $5,581.78 | Up $11.24 | $5,582.93 | $5,569.90 | 0 |
| 11:06 AM | $5,570.54 | Up $5.13 | $5,570.54 | $5,565.01 | 0 |
| 11:05 AM | $5,565.41 | Up $8.46 | $5,566.16 | $5,556.22 | 0 |
| 11:04 AM | $5,556.95 | Down $ -1.70 | $5,558.53 | $5,555.34 | 0 |
| 11:03 AM | $5,558.65 | Down $ -0.72 | $5,561.10 | $5,558.04 | 0 |
| 11:02 AM | $5,559.37 | Down $ -3.14 | $5,562.25 | $5,558.11 | 0 |
| 11:01 AM | $5,562.51 | Up $9.03 | $5,565.75 | $5,553.44 | 0 |
| 11:00 AM | $5,553.48 | Down $ -2.94 | $5,555.61 | $5,549.42 | 0 |
| 10:59 AM | $5,556.42 | Down $ -3.39 | $5,560.27 | $5,554.95 | 0 |
| 10:58 AM | $5,559.81 | Down $ -5.35 | $5,565.59 | $5,559.81 | 0 |
| 10:57 AM | $5,565.16 | Down $ -3.15 | $5,568.78 | $5,564.74 | 0 |
| 10:56 AM | $5,568.31 | Down $ -2.80 | $5,571.23 | $5,567.34 | 0 |
| 10:55 AM | $5,571.11 | Down $ -6.61 | $5,577.78 | $5,569.53 | 0 |
| 10:54 AM | $5,577.72 | Up $5.14 | $5,577.72 | $5,572.26 | 0 |
| 10:53 AM | $5,572.58 | Up $2.21 | $5,574.08 | $5,570.42 | 0 |
| 10:52 AM | $5,570.37 | Up $7.43 | $5,570.47 | $5,560.25 | 0 |
| 10:51 AM | $5,562.94 | Up $1.47 | $5,563.40 | $5,560.66 | 0 |
| 10:50 AM | $5,561.47 | Up $5.07 | $5,561.52 | $5,554.94 | 0 |
| 10:49 AM | $5,556.40 | Down $ -1.62 | $5,558.23 | $5,553.22 | 0 |
| 10:48 AM | $5,558.02 | Down $ -4.69 | $5,563.19 | $5,556.50 | 0 |
| 10:47 AM | $5,562.71 | Down $ -2.36 | $5,564.69 | $5,560.64 | 0 |
| 10:46 AM | $5,565.07 | Down $ -0.55 | $5,568.05 | $5,563.76 | 0 |
| 10:45 AM | $5,565.62 | Up $4.89 | $5,566.49 | $5,558.92 | 0 |
| 10:44 AM | $5,560.73 | Down $ -0.34 | $5,565.76 | $5,559.62 | 0 |
| 10:43 AM | $5,561.07 | Up $9.28 | $5,561.22 | $5,551.14 | 0 |
| 10:42 AM | $5,551.79 | Up $1.47 | $5,552.29 | $5,549.08 | 0 |
| 10:41 AM | $5,550.32 | Down $ -5.26 | $5,555.50 | $5,549.17 | 0 |
| 10:40 AM | $5,555.58 | Up $0.81 | $5,559.94 | $5,554.92 | 0 |
| 10:39 AM | $5,554.77 | Down $ -0.18 | $5,558.24 | $5,552.06 | 0 |
| 10:38 AM | $5,554.95 | Down $ -3.45 | $5,558.94 | $5,553.91 | 0 |
| 10:37 AM | $5,558.40 | Down $ -9.37 | $5,568.52 | $5,557.57 | 0 |
| 10:36 AM | $5,567.77 | Down $ -0.13 | $5,572.54 | $5,565.54 | 0 |
| 10:35 AM | $5,567.90 | Down $ -0.55 | $5,569.96 | $5,565.91 | 0 |
| 10:34 AM | $5,568.45 | Down $ -3.42 | $5,571.57 | $5,566.03 | 0 |
| 10:33 AM | $5,571.87 | Up $0.05 | $5,572.30 | $5,569.31 | 0 |
| 10:32 AM | $5,571.82 | Down $ -2.32 | $5,574.80 | $5,571.78 | 0 |
| 10:31 AM | $5,574.14 | Up $0.09 | $5,577.61 | $5,574.05 | 0 |
| 10:30 AM | $5,574.05 | Up $6.70 | $5,579.08 | $5,567.21 | 0 |
| 10:29 AM | $5,567.35 | Down $ -1.12 | $5,570.72 | $5,567.28 | 0 |
| 10:28 AM | $5,568.47 | Down $ -0.10 | $5,568.47 | $5,564.62 | 0 |
| 10:27 AM | $5,568.57 | Down $ -3.35 | $5,572.28 | $5,567.67 | 0 |
| 10:26 AM | $5,571.92 | Up $0.03 | $5,575.46 | $5,570.57 | 0 |
| 10:25 AM | $5,571.89 | Down $ -6.28 | $5,579.22 | $5,571.83 | 0 |
| 10:24 AM | $5,578.17 | Down $ -2.16 | $5,580.57 | $5,574.10 | 0 |
| 10:23 AM | $5,580.33 | Down $ -1.71 | $5,582.02 | $5,578.50 | 0 |
| 10:22 AM | $5,582.04 | Down $ -7.22 | $5,589.54 | $5,580.84 | 0 |
| 10:21 AM | $5,589.26 | Down $ -2.33 | $5,592.70 | $5,587.26 | 0 |
| 10:20 AM | $5,591.59 | Up $1.21 | $5,592.67 | $5,589.48 | 0 |
| 10:19 AM | $5,590.38 | Up $5.85 | $5,594.10 | $5,583.81 | 0 |
| 10:18 AM | $5,584.53 | Up $3.38 | $5,585.35 | $5,580.73 | 0 |
| 10:17 AM | $5,581.15 | Down $ -5.62 | $5,587.07 | $5,580.07 | 0 |
| 10:16 AM | $5,586.77 | Down $ -6.66 | $5,595.70 | $5,586.65 | 0 |
| 10:15 AM | $5,593.43 | Up $4.97 | $5,593.43 | $5,585.82 | 0 |
| 10:14 AM | $5,588.46 | Down $ -4.81 | $5,595.34 | $5,585.37 | 0 |
| 10:13 AM | $5,593.27 | Up $1.94 | $5,594.35 | $5,591.27 | 0 |
| 10:12 AM | $5,591.33 | Down $ -4.88 | $5,596.31 | $5,590.37 | 0 |
| 10:11 AM | $5,596.21 | Down $ -6.07 | $5,602.15 | $5,595.48 | 0 |
| 10:10 AM | $5,602.28 | Down $ -3.88 | $5,606.56 | $5,602.28 | 0 |
| 10:09 AM | $5,606.16 | Up $9.78 | $5,607.41 | $5,596.33 | 0 |
| 10:08 AM | $5,596.38 | Up $1.37 | $5,597.57 | $5,593.35 | 0 |
| 10:07 AM | $5,595.01 | Down $ -1.46 | $5,599.84 | $5,592.87 | 0 |
| 10:06 AM | $5,596.47 | Up $13.62 | $5,596.90 | $5,583.59 | 0 |
| 10:05 AM | $5,582.85 | Up $5.26 | $5,583.77 | $5,577.55 | 0 |
| 10:04 AM | $5,577.59 | Down $ -8.17 | $5,587.00 | $5,572.63 | 0 |
| 10:03 AM | $5,585.76 | Down $ -8.24 | $5,595.92 | $5,585.25 | 0 |
| 10:02 AM | $5,594.00 | Down $ -21.18 | $5,613.08 | $5,594.00 | 0 |
| 10:01 AM | $5,615.18 | Down $ -4.04 | $5,626.88 | $5,613.67 | 0 |
| 10:00 AM | $5,619.22 | Up $13.83 | $5,620.40 | $5,593.68 | 0 |
| 09:59 AM | $5,605.39 | Down $ -1.82 | $5,608.68 | $5,605.31 | 0 |
| 09:58 AM | $5,607.21 | Up $2.29 | $5,610.67 | $5,604.53 | 0 |
| 09:57 AM | $5,604.92 | Down $ -0.99 | $5,607.10 | $5,603.18 | 0 |
| 09:56 AM | $5,605.91 | Up $0.08 | $5,608.68 | $5,603.92 | 0 |
| 09:55 AM | $5,605.83 | Down $ -0.39 | $5,607.98 | $5,603.76 | 0 |
| 09:54 AM | $5,606.22 | Down $ -4.31 | $5,610.41 | $5,603.95 | 0 |
| 09:53 AM | $5,610.53 | Down $ -6.39 | $5,616.37 | $5,610.07 | 0 |
| 09:52 AM | $5,616.92 | Down $ -1.17 | $5,623.46 | $5,615.55 | 0 |
| 09:51 AM | $5,618.09 | Down $ -4.66 | $5,625.10 | $5,615.88 | 0 |
| 09:50 AM | $5,622.75 | Down $ -1.26 | $5,625.68 | $5,621.69 | 0 |
| 09:49 AM | $5,624.01 | Up $1.76 | $5,625.44 | $5,620.27 | 0 |
| 09:48 AM | $5,622.25 | Up $7.03 | $5,623.84 | $5,614.83 | 0 |
| 09:47 AM | $5,615.22 | Up $5.19 | $5,615.38 | $5,608.63 | 0 |
| 09:46 AM | $5,610.03 | Up $2.60 | $5,610.62 | $5,605.69 | 0 |
| 09:45 AM | $5,607.43 | Down $ -8.09 | $5,616.09 | $5,606.04 | 0 |
| 09:44 AM | $5,615.52 | Up $2.38 | $5,617.64 | $5,611.60 | 0 |
| 09:43 AM | $5,613.14 | Up $3.35 | $5,615.63 | $5,609.71 | 0 |
| 09:42 AM | $5,609.79 | Up $6.72 | $5,610.87 | $5,601.83 | 0 |
| 09:41 AM | $5,603.07 | Down $ -9.66 | $5,613.45 | $5,602.38 | 0 |
| 09:40 AM | $5,612.73 | Down $ -2.62 | $5,615.64 | $5,611.06 | 0 |
| 09:39 AM | $5,615.35 | Up $7.75 | $5,615.72 | $5,606.69 | 0 |
| 09:38 AM | $5,607.60 | Down $ -5.44 | $5,613.76 | $5,605.58 | 0 |
| 09:37 AM | $5,613.04 | Up $10.24 | $5,613.35 | $5,603.25 | 0 |
| 09:36 AM | $5,602.80 | Up $9.63 | $5,602.93 | $5,592.65 | 0 |
| 09:35 AM | $5,593.17 | Down $ -4.08 | $5,597.10 | $5,592.71 | 0 |
| 09:34 AM | $5,597.25 | Down $ -0.85 | $5,599.83 | $5,594.53 | 0 |
| 09:33 AM | $5,598.10 | Up $0.42 | $5,598.82 | $5,592.86 | 0 |
| 09:32 AM | $5,597.68 | Down $ -6.18 | $5,606.48 | $5,597.34 | 0 |
| 09:31 AM | $5,603.86 | Down $ -1.14 | $5,609.56 | $5,602.69 | 0 |
| 09:30 AM | $5,605.00 | Down $ -9.56 | $5,606.17 | $5,599.87 | 0 |
| Previous close | $5,614.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/03/2025 | $5,614.56 | $5,637.67 | $5,639.41 | $5,564.02 | 0 |
| 07/03/2025 | $5,770.20 | $5,680.52 | $5,783.01 | $5,668.16 | 0 |
| 06/03/2025 | $5,738.52 | $5,756.16 | $5,760.34 | $5,711.64 | 0 |
| 05/03/2025 | $5,842.63 | $5,770.42 | $5,860.59 | $5,770.42 | 0 |
| 04/03/2025 | $5,778.15 | $5,771.11 | $5,865.08 | $5,759.35 | 0 |
| 03/03/2025 | $5,849.72 | $5,941.69 | $5,953.47 | $5,810.91 | 0 |
| 28/02/2025 | $5,954.50 | $5,885.97 | $5,959.40 | $5,837.66 | 0 |
| 27/02/2025 | $5,861.57 | $5,938.56 | $5,964.89 | $5,858.78 | 0 |
| 26/02/2025 | $5,956.06 | $5,994.27 | $6,007.25 | $5,932.69 | 0 |
| 25/02/2025 | $5,955.25 | $5,944.06 | $5,979.95 | $5,934.42 | 0 |
| 24/02/2025 | $5,983.25 | $6,013.27 | $6,031.45 | $5,979.93 | 0 |
| 21/02/2025 | $6,013.13 | $6,081.63 | $6,084.92 | $6,008.56 | 0 |
| 20/02/2025 | $6,117.52 | $6,089.55 | $6,121.87 | $6,087.77 | 0 |
| 19/02/2025 | $6,144.15 | $6,132.78 | $6,147.43 | $6,122.59 | 0 |
| 18/02/2025 | $6,129.58 | $6,117.82 | $6,129.63 | $6,099.51 | 0 |
| 14/02/2025 | $6,114.63 | $6,118.40 | $6,124.16 | $6,107.62 | 0 |
| 13/02/2025 | $6,115.07 | $6,078.82 | $6,116.91 | $6,068.43 | 0 |
| 12/02/2025 | $6,051.97 | $6,051.57 | $6,063.00 | $6,043.22 | 0 |
| 11/02/2025 | $6,068.50 | $6,059.97 | $6,076.28 | $6,049.09 | 0 |
| 10/02/2025 | $6,066.44 | $6,062.92 | $6,073.38 | $6,051.17 | 0 |
| 07/02/2025 | $6,025.99 | $6,033.33 | $6,056.42 | $6,019.96 | 0 |
| 06/02/2025 | $6,083.57 | $6,071.77 | $6,084.03 | $6,046.83 | 0 |
| 05/02/2025 | $6,061.48 | $6,046.17 | $6,062.86 | $6,042.39 | 0 |
| 04/02/2025 | $6,037.88 | $6,033.68 | $6,042.48 | $6,014.21 | 0 |
| 03/02/2025 | $5,994.57 | $5,992.85 | $6,022.13 | $5,981.17 | 0 |
| 31/01/2025 | $6,040.53 | $6,109.92 | $6,117.97 | $6,030.93 | 0 |
| 30/01/2025 | $6,071.17 | $6,060.90 | $6,086.64 | $6,039.31 | 0 |
| 29/01/2025 | $6,039.31 | $6,043.19 | $6,057.27 | $6,012.96 | 0 |
| 28/01/2025 | $6,067.70 | $6,046.31 | $6,074.54 | $6,045.81 | 0 |
| 27/01/2025 | $6,012.28 | $5,988.61 | $6,014.81 | $5,979.53 | 0 |
Graphs are not available, please refer to the detailed table