S&P 500 Index
5,270.04 Down -126.59 (-2.40 %)
Delayed : 2025/04/16 14:36:25
- Previous close $5,396.63
- Opening $5,335.75
- Today High $5,367.24
- Today Low $5,257.92
- Price Bid $5,268.21
- Price Ask $5,268.21
- 52 Weeks High $6,147.43
- 52 Weeks Low $4,835.04
- Size Bid N/A
- Size Ask N/A
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:36 PM | $5,270.70 | Up $2.31 | $5,271.56 | $5,268.24 | 0 |
| 02:35 PM | $5,268.39 | Down $ -4.01 | $5,272.28 | $5,267.97 | 0 |
| 02:34 PM | $5,272.40 | Down $ -0.30 | $5,276.01 | $5,272.33 | 0 |
| 02:33 PM | $5,272.70 | Down $ -1.45 | $5,274.48 | $5,272.40 | 0 |
| 02:32 PM | $5,274.15 | Down $ -0.39 | $5,274.67 | $5,271.07 | 0 |
| 02:31 PM | $5,274.54 | Up $0.66 | $5,276.28 | $5,273.68 | 0 |
| 02:30 PM | $5,273.88 | Down $ -4.00 | $5,278.64 | $5,273.88 | 0 |
| 02:29 PM | $5,277.88 | Down $ -0.21 | $5,280.45 | $5,277.69 | 0 |
| 02:28 PM | $5,278.09 | Down $ -2.75 | $5,283.10 | $5,278.09 | 0 |
| 02:27 PM | $5,280.84 | Down $ -1.60 | $5,284.61 | $5,278.82 | 0 |
| 02:26 PM | $5,282.44 | Up $3.10 | $5,283.52 | $5,279.71 | 0 |
| 02:25 PM | $5,279.34 | Down $ -1.07 | $5,279.60 | $5,276.66 | 0 |
| 02:24 PM | $5,280.41 | Up $0.34 | $5,281.84 | $5,280.15 | 0 |
| 02:23 PM | $5,280.07 | Up $3.89 | $5,280.69 | $5,276.13 | 0 |
| 02:22 PM | $5,276.18 | Up $3.00 | $5,276.45 | $5,268.59 | 0 |
| 02:21 PM | $5,273.18 | Up $6.17 | $5,273.48 | $5,267.14 | 0 |
| 02:20 PM | $5,267.01 | Down $ -1.23 | $5,268.37 | $5,265.03 | 0 |
| 02:19 PM | $5,268.24 | Up $2.21 | $5,268.63 | $5,264.99 | 0 |
| 02:18 PM | $5,266.03 | Down $ -1.14 | $5,270.59 | $5,264.99 | 0 |
| 02:17 PM | $5,267.17 | Down $ -3.50 | $5,270.85 | $5,266.09 | 0 |
| 02:16 PM | $5,270.67 | Down $ -3.30 | $5,274.18 | $5,270.09 | 0 |
| 02:15 PM | $5,273.97 | Down $ -3.18 | $5,278.75 | $5,273.45 | 0 |
| 02:14 PM | $5,277.15 | Up $4.69 | $5,278.12 | $5,272.59 | 0 |
| 02:13 PM | $5,272.46 | Down $ -3.74 | $5,275.81 | $5,271.44 | 0 |
| 02:12 PM | $5,276.20 | Down $ -0.22 | $5,277.39 | $5,275.80 | 0 |
| 02:11 PM | $5,276.42 | Down $ -0.53 | $5,279.29 | $5,276.09 | 0 |
| 02:10 PM | $5,276.95 | Up $2.60 | $5,278.41 | $5,274.57 | 0 |
| 02:09 PM | $5,274.35 | Up $5.36 | $5,274.35 | $5,265.50 | 0 |
| 02:08 PM | $5,268.99 | Down $ -1.40 | $5,271.18 | $5,268.84 | 0 |
| 02:07 PM | $5,270.39 | Down $ -5.26 | $5,276.45 | $5,270.22 | 0 |
| 02:06 PM | $5,275.65 | Up $2.71 | $5,275.95 | $5,270.86 | 0 |
| 02:05 PM | $5,272.94 | Up $3.48 | $5,273.07 | $5,268.84 | 0 |
| 02:04 PM | $5,269.46 | Up $0.54 | $5,271.26 | $5,267.15 | 0 |
| 02:03 PM | $5,268.92 | Up $2.01 | $5,269.80 | $5,267.17 | 0 |
| 02:02 PM | $5,266.91 | Up $4.13 | $5,266.91 | $5,260.89 | 0 |
| 02:01 PM | $5,262.78 | Down $ -5.76 | $5,269.46 | $5,262.68 | 0 |
| 02:00 PM | $5,268.54 | Up $9.95 | $5,274.32 | $5,258.79 | 0 |
| 01:59 PM | $5,258.59 | Down $ -4.36 | $5,264.00 | $5,258.57 | 0 |
| 01:58 PM | $5,262.95 | Up $3.25 | $5,262.95 | $5,257.92 | 0 |
| 01:57 PM | $5,259.70 | Down $ -8.03 | $5,268.01 | $5,259.46 | 0 |
| 01:56 PM | $5,267.73 | Down $ -3.63 | $5,271.64 | $5,267.52 | 0 |
| 01:55 PM | $5,271.36 | Down $ -2.85 | $5,276.54 | $5,270.89 | 0 |
| 01:54 PM | $5,274.21 | Down $ -5.55 | $5,279.90 | $5,273.92 | 0 |
| 01:53 PM | $5,279.76 | Down $ -1.51 | $5,283.78 | $5,279.76 | 0 |
| 01:52 PM | $5,281.27 | Up $5.36 | $5,281.27 | $5,275.96 | 0 |
| 01:51 PM | $5,275.91 | Up $3.44 | $5,280.57 | $5,271.13 | 0 |
| 01:50 PM | $5,272.47 | Down $ -5.49 | $5,277.62 | $5,271.34 | 0 |
| 01:49 PM | $5,277.96 | Up $0.39 | $5,278.94 | $5,275.36 | 0 |
| 01:48 PM | $5,277.57 | Up $2.22 | $5,279.30 | $5,274.70 | 0 |
| 01:47 PM | $5,275.35 | Down $ -6.02 | $5,281.33 | $5,275.28 | 0 |
| 01:46 PM | $5,281.37 | Down $ -2.26 | $5,286.24 | $5,280.34 | 0 |
| 01:45 PM | $5,283.63 | Down $ -6.82 | $5,288.40 | $5,283.57 | 0 |
| 01:44 PM | $5,290.45 | Down $ -2.15 | $5,293.02 | $5,289.85 | 0 |
| 01:43 PM | $5,292.60 | Down $ -1.42 | $5,296.50 | $5,292.34 | 0 |
| 01:42 PM | $5,294.02 | Up $5.45 | $5,295.61 | $5,288.38 | 0 |
| 01:41 PM | $5,288.57 | Down $ -3.31 | $5,292.06 | $5,286.13 | 0 |
| 01:40 PM | $5,291.88 | Down $ -8.13 | $5,299.63 | $5,291.88 | 0 |
| 01:39 PM | $5,300.01 | Down $ -6.11 | $5,306.19 | $5,298.94 | 0 |
| 01:38 PM | $5,306.12 | Down $ -3.58 | $5,309.75 | $5,305.70 | 0 |
| 01:37 PM | $5,309.70 | Up $4.66 | $5,310.18 | $5,303.85 | 0 |
| 01:36 PM | $5,305.04 | Down $ -0.22 | $5,306.19 | $5,303.37 | 0 |
| 01:35 PM | $5,305.26 | Up $1.91 | $5,306.82 | $5,303.08 | 0 |
| 01:34 PM | $5,303.35 | Down $ -3.73 | $5,308.04 | $5,303.07 | 0 |
| 01:33 PM | $5,307.08 | Down $ -3.38 | $5,310.39 | $5,302.61 | 0 |
| 01:32 PM | $5,310.46 | Up $5.20 | $5,312.96 | $5,303.23 | 0 |
| 01:31 PM | $5,305.26 | Down $ -17.39 | $5,320.79 | $5,303.14 | 0 |
| 01:30 PM | $5,322.65 | Down $ -10.31 | $5,333.38 | $5,319.20 | 0 |
| 01:29 PM | $5,332.96 | Up $1.19 | $5,333.20 | $5,331.79 | 0 |
| 01:28 PM | $5,331.77 | Up $2.14 | $5,332.51 | $5,329.97 | 0 |
| 01:27 PM | $5,329.63 | Up $2.46 | $5,329.63 | $5,327.08 | 0 |
| 01:26 PM | $5,327.17 | Up $1.03 | $5,327.21 | $5,325.63 | 0 |
| 01:25 PM | $5,326.14 | Down $ -0.12 | $5,326.71 | $5,325.68 | 0 |
| 01:24 PM | $5,326.26 | Up $0.32 | $5,327.27 | $5,324.92 | 0 |
| 01:23 PM | $5,325.94 | Down $ -8.25 | $5,334.19 | $5,325.61 | 0 |
| 01:22 PM | $5,334.19 | Up $0.73 | $5,334.19 | $5,332.76 | 0 |
| 01:21 PM | $5,333.46 | Up $3.02 | $5,333.72 | $5,330.24 | 0 |
| 01:20 PM | $5,330.44 | Down $ -1.00 | $5,333.42 | $5,330.44 | 0 |
| 01:19 PM | $5,331.44 | Up $0.34 | $5,332.42 | $5,330.90 | 0 |
| 01:18 PM | $5,331.10 | Up $1.89 | $5,331.25 | $5,329.26 | 0 |
| 01:17 PM | $5,329.21 | Up $1.06 | $5,329.32 | $5,328.18 | 0 |
| 01:16 PM | $5,328.15 | Up $1.28 | $5,328.21 | $5,326.37 | 0 |
| 01:15 PM | $5,326.87 | Up $3.36 | $5,327.21 | $5,323.37 | 0 |
| 01:14 PM | $5,323.51 | Up $0.53 | $5,325.55 | $5,323.03 | 0 |
| 01:13 PM | $5,322.98 | Up $2.25 | $5,322.99 | $5,320.61 | 0 |
| 01:12 PM | $5,320.73 | Down $ -0.52 | $5,320.84 | $5,320.14 | 0 |
| 01:11 PM | $5,321.25 | Down $ -1.10 | $5,322.88 | $5,320.71 | 0 |
| 01:10 PM | $5,322.35 | Down $ -1.31 | $5,323.83 | $5,322.35 | 0 |
| 01:09 PM | $5,323.66 | Down $ -2.37 | $5,326.05 | $5,323.31 | 0 |
| 01:08 PM | $5,326.03 | Down $ -2.15 | $5,328.19 | $5,325.90 | 0 |
| 01:07 PM | $5,328.18 | Up $0.44 | $5,329.58 | $5,327.99 | 0 |
| 01:06 PM | $5,327.74 | Up $2.80 | $5,327.74 | $5,324.73 | 0 |
| 01:05 PM | $5,324.94 | Up $0.86 | $5,326.17 | $5,322.06 | 0 |
| 01:04 PM | $5,324.08 | Down $ -3.59 | $5,327.58 | $5,323.84 | 0 |
| 01:03 PM | $5,327.67 | Up $0.30 | $5,329.08 | $5,326.47 | 0 |
| 01:02 PM | $5,327.37 | Down $ -1.03 | $5,329.15 | $5,326.73 | 0 |
| 01:01 PM | $5,328.40 | Up $1.49 | $5,329.48 | $5,325.19 | 0 |
| 01:00 PM | $5,326.91 | Up $0.36 | $5,327.19 | $5,322.49 | 0 |
| 12:59 PM | $5,326.55 | Down $ -0.44 | $5,327.08 | $5,325.58 | 0 |
| 12:58 PM | $5,326.99 | Up $0.26 | $5,327.57 | $5,326.45 | 0 |
| 12:57 PM | $5,326.73 | Down $ -1.13 | $5,328.26 | $5,326.16 | 0 |
| 12:56 PM | $5,327.86 | Down $ -1.66 | $5,330.02 | $5,327.63 | 0 |
| 12:55 PM | $5,329.52 | Up $1.16 | $5,329.60 | $5,327.32 | 0 |
| 12:54 PM | $5,328.36 | Down $ -0.33 | $5,328.98 | $5,326.76 | 0 |
| 12:53 PM | $5,328.69 | Up $3.49 | $5,328.71 | $5,325.26 | 0 |
| 12:52 PM | $5,325.20 | Down $ -2.09 | $5,327.27 | $5,324.95 | 0 |
| 12:51 PM | $5,327.29 | Up $1.64 | $5,327.29 | $5,325.68 | 0 |
| 12:50 PM | $5,325.65 | Down $ -2.32 | $5,328.02 | $5,325.53 | 0 |
| 12:49 PM | $5,327.97 | Up $0.47 | $5,328.08 | $5,327.31 | 0 |
| 12:48 PM | $5,327.50 | Down $ -0.30 | $5,327.80 | $5,326.38 | 0 |
| 12:47 PM | $5,327.80 | Up $0.69 | $5,327.80 | $5,326.73 | 0 |
| 12:46 PM | $5,327.11 | Down $ -1.84 | $5,328.78 | $5,325.54 | 0 |
| 12:45 PM | $5,328.95 | Down $ -3.75 | $5,332.85 | $5,328.95 | 0 |
| 12:44 PM | $5,332.70 | Up $1.33 | $5,332.70 | $5,331.35 | 0 |
| 12:43 PM | $5,331.37 | Up $1.44 | $5,332.19 | $5,329.72 | 0 |
| 12:42 PM | $5,329.93 | Up $1.61 | $5,329.93 | $5,326.62 | 0 |
| 12:41 PM | $5,328.32 | Up $4.81 | $5,328.56 | $5,323.23 | 0 |
| 12:40 PM | $5,323.51 | Down $ -3.78 | $5,327.29 | $5,323.49 | 0 |
| 12:39 PM | $5,327.29 | Down $ -0.15 | $5,327.69 | $5,325.83 | 0 |
| 12:38 PM | $5,327.44 | Down $ -0.88 | $5,328.96 | $5,327.41 | 0 |
| 12:37 PM | $5,328.32 | Down $ -1.69 | $5,330.07 | $5,327.85 | 0 |
| 12:36 PM | $5,330.01 | Down $ -2.14 | $5,332.11 | $5,329.87 | 0 |
| 12:35 PM | $5,332.15 | Down $ -5.26 | $5,337.91 | $5,332.15 | 0 |
| 12:34 PM | $5,337.41 | Up $3.58 | $5,337.49 | $5,333.72 | 0 |
| 12:33 PM | $5,333.83 | Up $0.86 | $5,334.94 | $5,332.85 | 0 |
| 12:32 PM | $5,332.97 | Down $ -1.97 | $5,335.34 | $5,332.94 | 0 |
| 12:31 PM | $5,334.94 | Up $3.33 | $5,335.13 | $5,331.24 | 0 |
| 12:30 PM | $5,331.61 | Down $ -0.64 | $5,333.59 | $5,331.32 | 0 |
| 12:29 PM | $5,332.25 | Up $0.13 | $5,332.85 | $5,331.71 | 0 |
| 12:28 PM | $5,332.12 | Up $0.60 | $5,333.05 | $5,331.63 | 0 |
| 12:27 PM | $5,331.52 | Down $ -3.53 | $5,335.63 | $5,330.73 | 0 |
| 12:26 PM | $5,335.05 | Up $0.36 | $5,335.34 | $5,333.76 | 0 |
| 12:25 PM | $5,334.69 | Up $1.95 | $5,334.69 | $5,332.73 | 0 |
| 12:24 PM | $5,332.74 | Up $4.39 | $5,332.91 | $5,328.30 | 0 |
| 12:23 PM | $5,328.35 | Down $ -0.77 | $5,329.44 | $5,327.59 | 0 |
| 12:22 PM | $5,329.12 | Up $0.51 | $5,330.25 | $5,328.27 | 0 |
| 12:21 PM | $5,328.61 | Down $ -1.40 | $5,331.66 | $5,328.07 | 0 |
| 12:20 PM | $5,330.01 | Down $ -1.65 | $5,331.73 | $5,329.79 | 0 |
| 12:19 PM | $5,331.66 | Up $1.14 | $5,331.66 | $5,329.52 | 0 |
| 12:18 PM | $5,330.52 | Down $ -0.02 | $5,331.59 | $5,330.23 | 0 |
| 12:17 PM | $5,330.54 | Down $ -0.26 | $5,331.06 | $5,329.44 | 0 |
| 12:16 PM | $5,330.80 | Down $ -3.73 | $5,334.76 | $5,329.86 | 0 |
| 12:15 PM | $5,334.53 | Up $1.55 | $5,334.70 | $5,331.67 | 0 |
| 12:14 PM | $5,332.98 | Up $2.37 | $5,333.67 | $5,330.46 | 0 |
| 12:13 PM | $5,330.61 | Down $ -0.69 | $5,331.72 | $5,330.50 | 0 |
| 12:12 PM | $5,331.30 | Down $ -3.35 | $5,335.27 | $5,330.90 | 0 |
| 12:11 PM | $5,334.65 | Up $0.93 | $5,335.17 | $5,333.71 | 0 |
| 12:10 PM | $5,333.72 | Up $1.60 | $5,333.76 | $5,330.64 | 0 |
| 12:09 PM | $5,332.12 | Up $1.59 | $5,332.18 | $5,330.19 | 0 |
| 12:08 PM | $5,330.53 | Up $1.47 | $5,330.53 | $5,327.51 | 0 |
| 12:07 PM | $5,329.06 | Up $2.65 | $5,329.40 | $5,326.04 | 0 |
| 12:06 PM | $5,326.41 | Down $ -3.43 | $5,330.05 | $5,326.08 | 0 |
| 12:05 PM | $5,329.84 | Down $ -5.73 | $5,335.31 | $5,329.84 | 0 |
| 12:04 PM | $5,335.57 | Up $1.25 | $5,335.74 | $5,334.13 | 0 |
| 12:03 PM | $5,334.32 | Up $1.44 | $5,334.60 | $5,332.10 | 0 |
| 12:02 PM | $5,332.88 | Down $ -1.43 | $5,334.35 | $5,332.32 | 0 |
| 12:01 PM | $5,334.31 | Down $ -0.40 | $5,334.77 | $5,330.57 | 0 |
| 12:00 PM | $5,334.71 | Up $0.27 | $5,335.25 | $5,331.87 | 0 |
| 11:59 AM | $5,334.44 | Down $ -2.02 | $5,336.16 | $5,332.40 | 0 |
| 11:58 AM | $5,336.46 | Down $ -3.52 | $5,339.91 | $5,336.46 | 0 |
| 11:57 AM | $5,339.98 | Up $0.27 | $5,340.86 | $5,339.13 | 0 |
| 11:56 AM | $5,339.71 | Down $ -0.31 | $5,340.89 | $5,339.22 | 0 |
| 11:55 AM | $5,340.02 | Up $0.87 | $5,340.04 | $5,338.00 | 0 |
| 11:54 AM | $5,339.15 | Down $ -2.71 | $5,341.89 | $5,338.78 | 0 |
| 11:53 AM | $5,341.86 | Down $ -0.18 | $5,344.65 | $5,341.65 | 0 |
| 11:52 AM | $5,342.04 | Down $ -2.05 | $5,344.14 | $5,340.80 | 0 |
| 11:51 AM | $5,344.09 | Up $1.39 | $5,345.57 | $5,342.32 | 0 |
| 11:50 AM | $5,342.70 | Down $ -1.49 | $5,345.03 | $5,342.58 | 0 |
| 11:49 AM | $5,344.19 | Down $ -1.46 | $5,345.59 | $5,344.14 | 0 |
| 11:48 AM | $5,345.65 | Down $ -1.24 | $5,347.34 | $5,345.59 | 0 |
| 11:47 AM | $5,346.89 | Down $ -1.48 | $5,349.40 | $5,346.86 | 0 |
| 11:46 AM | $5,348.37 | Up $0.93 | $5,348.52 | $5,344.60 | 0 |
| 11:45 AM | $5,347.44 | Down $ -2.71 | $5,351.52 | $5,347.44 | 0 |
| 11:44 AM | $5,350.15 | Down $ -2.26 | $5,352.35 | $5,349.38 | 0 |
| 11:43 AM | $5,352.41 | Up $1.06 | $5,352.80 | $5,349.60 | 0 |
| 11:42 AM | $5,351.35 | Down $ -1.77 | $5,353.25 | $5,351.08 | 0 |
| 11:41 AM | $5,353.12 | Down $ -0.66 | $5,353.88 | $5,352.23 | 0 |
| 11:40 AM | $5,353.78 | Down $ -3.10 | $5,356.74 | $5,353.55 | 0 |
| 11:39 AM | $5,356.88 | Up $0.86 | $5,357.62 | $5,355.41 | 0 |
| 11:38 AM | $5,356.02 | Down $ -1.54 | $5,357.78 | $5,355.97 | 0 |
| 11:37 AM | $5,357.56 | Down $ -0.73 | $5,358.28 | $5,356.31 | 0 |
| 11:36 AM | $5,358.29 | Down $ -2.58 | $5,361.20 | $5,358.26 | 0 |
| 11:35 AM | $5,360.87 | Down $ -0.83 | $5,362.08 | $5,359.78 | 0 |
| 11:34 AM | $5,361.70 | Up $0.61 | $5,362.24 | $5,361.02 | 0 |
| 11:33 AM | $5,361.09 | Up $1.61 | $5,361.52 | $5,358.87 | 0 |
| 11:32 AM | $5,359.48 | Up $1.78 | $5,360.10 | $5,356.83 | 0 |
| 11:31 AM | $5,357.70 | Down $ -0.71 | $5,358.48 | $5,356.54 | 0 |
| 11:30 AM | $5,358.41 | Down $ -5.34 | $5,364.30 | $5,358.15 | 0 |
| 11:29 AM | $5,363.75 | Up $0.59 | $5,363.90 | $5,363.06 | 0 |
| 11:28 AM | $5,363.16 | Up $0.73 | $5,363.67 | $5,362.13 | 0 |
| 11:27 AM | $5,362.43 | Down $ -1.68 | $5,366.23 | $5,362.34 | 0 |
| 11:26 AM | $5,364.11 | Down $ -2.02 | $5,366.83 | $5,363.97 | 0 |
| 11:25 AM | $5,366.13 | Up $4.60 | $5,367.24 | $5,361.57 | 0 |
| 11:24 AM | $5,361.53 | Up $7.21 | $5,361.58 | $5,353.93 | 0 |
| 11:23 AM | $5,354.32 | Up $2.52 | $5,354.41 | $5,351.78 | 0 |
| 11:22 AM | $5,351.80 | Up $7.63 | $5,351.93 | $5,344.40 | 0 |
| 11:21 AM | $5,344.17 | Up $1.28 | $5,344.41 | $5,342.82 | 0 |
| 11:20 AM | $5,342.89 | Up $0.02 | $5,342.97 | $5,340.21 | 0 |
| 11:19 AM | $5,342.87 | Down $ -0.91 | $5,345.69 | $5,342.87 | 0 |
| 11:18 AM | $5,343.78 | Up $1.06 | $5,343.78 | $5,341.93 | 0 |
| 11:17 AM | $5,342.72 | Up $2.42 | $5,342.72 | $5,340.20 | 0 |
| 11:16 AM | $5,340.30 | Down $ -0.07 | $5,340.38 | $5,337.45 | 0 |
| 11:15 AM | $5,340.37 | Down $ -4.47 | $5,345.99 | $5,340.37 | 0 |
| 11:14 AM | $5,344.84 | Down $ -1.31 | $5,346.84 | $5,344.51 | 0 |
| 11:13 AM | $5,346.15 | Down $ -1.08 | $5,348.04 | $5,345.97 | 0 |
| 11:12 AM | $5,347.23 | Up $1.02 | $5,347.41 | $5,346.05 | 0 |
| 11:11 AM | $5,346.21 | Up $2.32 | $5,346.32 | $5,343.80 | 0 |
| 11:10 AM | $5,343.89 | Down $ -0.87 | $5,346.59 | $5,343.48 | 0 |
| 11:09 AM | $5,344.76 | Up $0.63 | $5,345.48 | $5,343.18 | 0 |
| 11:08 AM | $5,344.13 | Up $1.72 | $5,344.23 | $5,342.12 | 0 |
| 11:07 AM | $5,342.41 | Up $5.13 | $5,342.44 | $5,337.50 | 0 |
| 11:06 AM | $5,337.28 | Down $ -0.40 | $5,337.80 | $5,335.09 | 0 |
| 11:05 AM | $5,337.68 | Down $ -0.78 | $5,339.65 | $5,337.34 | 0 |
| 11:04 AM | $5,338.46 | Down $ -2.37 | $5,341.85 | $5,338.46 | 0 |
| 11:03 AM | $5,340.83 | Up $1.57 | $5,341.07 | $5,338.47 | 0 |
| 11:02 AM | $5,339.26 | Down $ -2.19 | $5,342.93 | $5,339.26 | 0 |
| 11:01 AM | $5,341.45 | Down $ -2.27 | $5,343.90 | $5,339.49 | 0 |
| 11:00 AM | $5,343.72 | Up $3.34 | $5,345.67 | $5,340.33 | 0 |
| 10:59 AM | $5,340.38 | Up $0.72 | $5,341.21 | $5,339.32 | 0 |
| 10:58 AM | $5,339.66 | Up $2.32 | $5,341.03 | $5,337.30 | 0 |
| 10:57 AM | $5,337.34 | Up $3.74 | $5,337.39 | $5,333.84 | 0 |
| 10:56 AM | $5,333.60 | Down $ -5.46 | $5,339.13 | $5,333.52 | 0 |
| 10:55 AM | $5,339.06 | Up $0.29 | $5,339.17 | $5,335.92 | 0 |
| 10:54 AM | $5,338.77 | Down $ -2.17 | $5,341.33 | $5,338.77 | 0 |
| 10:53 AM | $5,340.94 | Down $ -1.63 | $5,342.84 | $5,340.94 | 0 |
| 10:52 AM | $5,342.57 | Up $1.68 | $5,342.57 | $5,340.25 | 0 |
| 10:51 AM | $5,340.89 | Up $1.80 | $5,340.99 | $5,337.62 | 0 |
| 10:50 AM | $5,339.09 | Up $0.53 | $5,339.74 | $5,337.80 | 0 |
| 10:49 AM | $5,338.56 | Up $0.18 | $5,340.49 | $5,338.19 | 0 |
| 10:48 AM | $5,338.38 | Down $ -1.59 | $5,340.05 | $5,338.08 | 0 |
| 10:47 AM | $5,339.97 | Down $ -1.73 | $5,343.40 | $5,338.81 | 0 |
| 10:46 AM | $5,341.70 | Down $ -1.69 | $5,343.23 | $5,339.44 | 0 |
| 10:45 AM | $5,343.39 | Down $ -1.34 | $5,344.67 | $5,341.58 | 0 |
| 10:44 AM | $5,344.73 | Down $ -0.91 | $5,345.66 | $5,343.95 | 0 |
| 10:43 AM | $5,345.64 | Up $3.58 | $5,346.27 | $5,341.67 | 0 |
| 10:42 AM | $5,342.06 | Up $0.82 | $5,342.81 | $5,340.68 | 0 |
| 10:41 AM | $5,341.24 | Up $2.13 | $5,341.26 | $5,338.95 | 0 |
| 10:40 AM | $5,339.11 | Up $1.10 | $5,340.18 | $5,337.59 | 0 |
| 10:39 AM | $5,338.01 | Up $3.02 | $5,338.01 | $5,332.49 | 0 |
| 10:38 AM | $5,334.99 | Up $0.18 | $5,336.52 | $5,334.64 | 0 |
| 10:37 AM | $5,334.81 | Up $1.53 | $5,335.04 | $5,331.73 | 0 |
| 10:36 AM | $5,333.28 | Down $ -5.53 | $5,339.61 | $5,333.21 | 0 |
| 10:35 AM | $5,338.81 | Up $0.48 | $5,338.90 | $5,336.60 | 0 |
| 10:34 AM | $5,338.33 | Up $1.24 | $5,338.37 | $5,336.54 | 0 |
| 10:33 AM | $5,337.09 | Up $0.79 | $5,337.09 | $5,335.12 | 0 |
| 10:32 AM | $5,336.30 | Up $2.96 | $5,336.97 | $5,333.33 | 0 |
| 10:31 AM | $5,333.34 | Down $ -1.67 | $5,335.21 | $5,331.65 | 0 |
| 10:30 AM | $5,335.01 | Down $ -0.47 | $5,336.61 | $5,332.18 | 0 |
| 10:29 AM | $5,335.48 | Up $0.34 | $5,337.29 | $5,334.10 | 0 |
| 10:28 AM | $5,335.14 | Up $1.51 | $5,336.37 | $5,333.79 | 0 |
| 10:27 AM | $5,333.63 | Up $0.43 | $5,333.88 | $5,331.29 | 0 |
| 10:26 AM | $5,333.20 | Down $ -3.97 | $5,338.85 | $5,332.49 | 0 |
| 10:25 AM | $5,337.17 | Up $4.35 | $5,337.88 | $5,333.03 | 0 |
| 10:24 AM | $5,332.82 | Up $3.78 | $5,332.82 | $5,329.12 | 0 |
| 10:23 AM | $5,329.04 | Up $0.24 | $5,329.35 | $5,327.33 | 0 |
| 10:22 AM | $5,328.80 | Up $1.03 | $5,329.09 | $5,326.86 | 0 |
| 10:21 AM | $5,327.77 | Up $3.15 | $5,328.28 | $5,324.55 | 0 |
| 10:20 AM | $5,324.62 | Up $2.20 | $5,324.68 | $5,320.21 | 0 |
| 10:19 AM | $5,322.42 | Up $3.04 | $5,322.58 | $5,318.28 | 0 |
| 10:18 AM | $5,319.38 | Up $0.72 | $5,319.67 | $5,318.29 | 0 |
| 10:17 AM | $5,318.66 | Down $ -1.64 | $5,320.24 | $5,317.85 | 0 |
| 10:16 AM | $5,320.30 | Down $ -0.31 | $5,322.14 | $5,318.56 | 0 |
| 10:15 AM | $5,320.61 | Up $0.65 | $5,322.14 | $5,318.94 | 0 |
| 10:14 AM | $5,319.96 | Down $ -4.00 | $5,324.03 | $5,319.96 | 0 |
| 10:13 AM | $5,323.96 | Down $ -3.68 | $5,327.62 | $5,323.91 | 0 |
| 10:12 AM | $5,327.64 | Down $ -0.07 | $5,331.43 | $5,327.54 | 0 |
| 10:11 AM | $5,327.71 | Down $ -3.20 | $5,331.07 | $5,325.59 | 0 |
| 10:10 AM | $5,330.91 | Up $0.73 | $5,331.50 | $5,328.12 | 0 |
| 10:09 AM | $5,330.18 | Up $0.11 | $5,330.40 | $5,327.13 | 0 |
| 10:08 AM | $5,330.07 | Down $ -0.56 | $5,332.53 | $5,327.88 | 0 |
| 10:07 AM | $5,330.63 | Up $2.76 | $5,331.05 | $5,327.64 | 0 |
| 10:06 AM | $5,327.87 | Up $0.43 | $5,328.14 | $5,325.65 | 0 |
| 10:05 AM | $5,327.44 | Up $5.70 | $5,327.44 | $5,321.75 | 0 |
| 10:04 AM | $5,321.74 | Up $0.33 | $5,323.16 | $5,320.92 | 0 |
| 10:03 AM | $5,321.41 | Up $2.06 | $5,321.49 | $5,317.56 | 0 |
| 10:02 AM | $5,319.35 | Up $1.87 | $5,321.00 | $5,316.60 | 0 |
| 10:01 AM | $5,317.48 | Down $ -1.59 | $5,320.44 | $5,315.81 | 0 |
| 10:00 AM | $5,319.07 | Up $2.84 | $5,319.43 | $5,314.50 | 0 |
| 09:59 AM | $5,316.23 | Down $ -5.46 | $5,321.18 | $5,316.23 | 0 |
| 09:58 AM | $5,321.69 | Down $ -5.72 | $5,328.84 | $5,321.69 | 0 |
| 09:57 AM | $5,327.41 | Up $3.93 | $5,327.41 | $5,323.43 | 0 |
| 09:56 AM | $5,323.48 | Up $3.06 | $5,323.68 | $5,318.24 | 0 |
| 09:55 AM | $5,320.42 | Down $ -1.97 | $5,321.92 | $5,319.41 | 0 |
| 09:54 AM | $5,322.39 | Down $ -2.06 | $5,324.51 | $5,319.83 | 0 |
| 09:53 AM | $5,324.45 | Down $ -2.58 | $5,326.66 | $5,323.46 | 0 |
| 09:52 AM | $5,327.03 | Down $ -2.94 | $5,330.81 | $5,327.03 | 0 |
| 09:51 AM | $5,329.97 | Down $ -4.74 | $5,336.67 | $5,327.84 | 0 |
| 09:50 AM | $5,334.71 | Down $ -0.97 | $5,335.90 | $5,333.24 | 0 |
| 09:49 AM | $5,335.68 | Down $ -3.32 | $5,342.40 | $5,335.41 | 0 |
| 09:48 AM | $5,339.00 | Up $1.77 | $5,339.14 | $5,332.77 | 0 |
| 09:47 AM | $5,337.23 | Up $0.06 | $5,337.74 | $5,335.05 | 0 |
| 09:46 AM | $5,337.17 | Down $ -1.06 | $5,340.39 | $5,335.80 | 0 |
| 09:45 AM | $5,338.23 | Down $ -5.64 | $5,343.74 | $5,338.11 | 0 |
| 09:44 AM | $5,343.87 | Down $ -1.19 | $5,345.99 | $5,342.90 | 0 |
| 09:43 AM | $5,345.06 | Down $ -6.00 | $5,350.95 | $5,344.03 | 0 |
| 09:42 AM | $5,351.06 | Up $2.33 | $5,351.97 | $5,348.27 | 0 |
| 09:41 AM | $5,348.73 | Up $2.68 | $5,349.50 | $5,345.33 | 0 |
| 09:40 AM | $5,346.05 | Down $ -3.70 | $5,348.89 | $5,344.73 | 0 |
| 09:39 AM | $5,349.75 | Down $ -1.81 | $5,351.41 | $5,347.78 | 0 |
| 09:38 AM | $5,351.56 | Down $ -0.86 | $5,354.69 | $5,348.03 | 0 |
| 09:37 AM | $5,352.42 | Up $1.40 | $5,355.19 | $5,351.71 | 0 |
| 09:36 AM | $5,351.02 | Up $4.46 | $5,351.58 | $5,346.30 | 0 |
| 09:35 AM | $5,346.56 | Down $ -0.91 | $5,349.28 | $5,343.47 | 0 |
| 09:34 AM | $5,347.47 | Up $1.80 | $5,349.31 | $5,344.41 | 0 |
| 09:33 AM | $5,345.67 | Down $ -3.07 | $5,350.82 | $5,344.25 | 0 |
| 09:32 AM | $5,348.74 | Up $2.07 | $5,349.47 | $5,345.20 | 0 |
| 09:31 AM | $5,346.67 | Up $4.58 | $5,346.79 | $5,336.46 | 0 |
| 09:30 AM | $5,342.09 | Down $ -54.54 | $5,345.26 | $5,331.99 | 0 |
| Previous close | $5,396.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/04/2025 | $5,251.70 | $5,326.61 | $5,334.19 | $5,251.59 | 0 |
| 15/04/2025 | $5,396.63 | $5,408.01 | $5,416.21 | $5,386.44 | 0 |
| 14/04/2025 | $5,405.97 | $5,372.36 | $5,443.70 | $5,372.36 | 0 |
| 11/04/2025 | $5,363.36 | $5,335.48 | $5,381.46 | $5,307.66 | 0 |
| 10/04/2025 | $5,268.05 | $5,213.36 | $5,313.26 | $5,148.30 | 0 |
| 09/04/2025 | $5,456.90 | $5,029.87 | $5,481.34 | $5,000.78 | 0 |
| 08/04/2025 | $4,982.77 | $5,090.22 | $5,107.21 | $4,910.42 | 0 |
| 07/04/2025 | $5,062.25 | $4,975.06 | $5,120.57 | $4,975.06 | 0 |
| 04/04/2025 | $5,074.08 | $5,139.08 | $5,174.93 | $5,069.90 | 0 |
| 03/04/2025 | $5,396.52 | $5,455.08 | $5,463.69 | $5,390.83 | 0 |
| 02/04/2025 | $5,670.97 | $5,678.29 | $5,695.31 | $5,632.14 | 0 |
| 01/04/2025 | $5,633.07 | $5,628.92 | $5,636.72 | $5,583.22 | 0 |
| 31/03/2025 | $5,611.85 | $5,554.16 | $5,627.56 | $5,549.10 | 0 |
| 28/03/2025 | $5,580.94 | $5,586.71 | $5,591.25 | $5,572.42 | 0 |
| 27/03/2025 | $5,693.31 | $5,689.22 | $5,722.31 | $5,686.99 | 0 |
| 26/03/2025 | $5,712.20 | $5,716.43 | $5,724.16 | $5,694.41 | 0 |
| 25/03/2025 | $5,776.65 | $5,772.03 | $5,778.45 | $5,760.42 | 0 |
| 24/03/2025 | $5,767.57 | $5,754.18 | $5,775.14 | $5,743.69 | 0 |
| 21/03/2025 | $5,667.56 | $5,658.78 | $5,670.84 | $5,637.59 | 0 |
| 20/03/2025 | $5,662.89 | $5,663.53 | $5,677.39 | $5,643.84 | 0 |
| 19/03/2025 | $5,675.29 | $5,655.69 | $5,715.33 | $5,633.20 | 0 |
| 18/03/2025 | $5,614.66 | $5,614.76 | $5,627.73 | $5,601.15 | 0 |
| 17/03/2025 | $5,675.12 | $5,651.98 | $5,703.52 | $5,646.64 | 0 |
| 14/03/2025 | $5,638.94 | $5,626.99 | $5,645.27 | $5,609.68 | 0 |
| 13/03/2025 | $5,521.52 | $5,532.72 | $5,553.10 | $5,504.65 | 0 |
| 12/03/2025 | $5,599.30 | $5,599.73 | $5,626.91 | $5,586.68 | 0 |
| 11/03/2025 | $5,572.07 | $5,551.06 | $5,636.30 | $5,528.41 | 0 |
| 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 |
Graphs are not available, please refer to the detailed table