Quotes and Market Data
Find a quote
S + P 100 Index-Clos Stt
2,378.97 Down -6.95 (-0.29 %)
Delayed : 2024/05/01 17:12:39
- Previous close $2,385.92
- Opening $2,384.37
- Price Ask $2,377.05
- Price Bid $2,377.05
- Size Bid N/A
- Size Ask N/A
- Today High $2,417.20
- Today Low $2,376.14
- 52 Weeks High $2,492.14
- 52 Weeks Low $1,858.95
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $2,378.96 | Up $0.34 | $2,378.96 | $2,378.66 | 0 |
| 03:59 PM | $2,378.62 | Down $ -1.72 | $2,381.75 | $2,378.62 | 0 |
| 03:58 PM | $2,380.34 | Down $ -0.18 | $2,381.80 | $2,380.21 | 0 |
| 03:57 PM | $2,380.52 | Down $ -1.34 | $2,381.80 | $2,379.59 | 0 |
| 03:56 PM | $2,381.86 | Down $ -0.35 | $2,382.66 | $2,380.87 | 0 |
| 03:55 PM | $2,382.21 | Up $0.36 | $2,383.71 | $2,380.24 | 0 |
| 03:54 PM | $2,381.85 | Down $ -2.31 | $2,385.17 | $2,381.83 | 0 |
| 03:53 PM | $2,384.16 | Down $ -1.38 | $2,385.99 | $2,383.35 | 0 |
| 03:52 PM | $2,385.54 | Down $ -1.35 | $2,386.53 | $2,383.86 | 0 |
| 03:51 PM | $2,386.89 | Down $ -3.30 | $2,391.46 | $2,386.82 | 0 |
| 03:50 PM | $2,390.19 | Down $ -4.28 | $2,393.22 | $2,390.19 | 0 |
| 03:49 PM | $2,394.47 | Up $1.71 | $2,394.47 | $2,391.57 | 0 |
| 03:48 PM | $2,392.76 | Down $ -0.53 | $2,393.40 | $2,391.09 | 0 |
| 03:47 PM | $2,393.29 | Down $ -3.18 | $2,396.78 | $2,393.29 | 0 |
| 03:46 PM | $2,396.47 | Up $1.64 | $2,397.66 | $2,394.67 | 0 |
| 03:45 PM | $2,394.83 | Up $1.15 | $2,394.98 | $2,391.41 | 0 |
| 03:44 PM | $2,393.68 | Up $2.85 | $2,393.75 | $2,390.30 | 0 |
| 03:43 PM | $2,390.83 | Down $ -0.34 | $2,392.42 | $2,390.11 | 0 |
| 03:42 PM | $2,391.17 | Down $ -2.44 | $2,393.43 | $2,390.27 | 0 |
| 03:41 PM | $2,393.61 | Down $ -2.68 | $2,396.64 | $2,392.97 | 0 |
| 03:40 PM | $2,396.29 | Up $3.86 | $2,396.29 | $2,391.51 | 0 |
| 03:39 PM | $2,392.43 | Down $ -1.70 | $2,394.31 | $2,389.73 | 0 |
| 03:38 PM | $2,394.13 | Down $ -4.20 | $2,398.37 | $2,394.13 | 0 |
| 03:37 PM | $2,398.33 | Up $0.39 | $2,399.09 | $2,397.52 | 0 |
| 03:36 PM | $2,397.94 | Down $ -1.60 | $2,399.96 | $2,397.15 | 0 |
| 03:35 PM | $2,399.54 | Down $ -1.65 | $2,400.91 | $2,398.06 | 0 |
| 03:34 PM | $2,401.19 | Down $ -2.20 | $2,404.14 | $2,400.91 | 0 |
| 03:33 PM | $2,403.39 | Up $2.78 | $2,404.23 | $2,400.29 | 0 |
| 03:32 PM | $2,400.61 | Down $ -4.69 | $2,405.06 | $2,400.43 | 0 |
| 03:31 PM | $2,405.30 | Down $ -2.10 | $2,408.64 | $2,404.79 | 0 |
| 03:30 PM | $2,407.40 | Down $ -3.10 | $2,409.82 | $2,406.87 | 0 |
| 03:29 PM | $2,410.50 | Down $ -1.24 | $2,411.53 | $2,409.62 | 0 |
| 03:28 PM | $2,411.74 | Down $ -2.03 | $2,414.19 | $2,411.74 | 0 |
| 03:27 PM | $2,413.77 | Up $0.18 | $2,415.21 | $2,413.41 | 0 |
| 03:26 PM | $2,413.59 | Up $1.31 | $2,414.29 | $2,411.82 | 0 |
| 03:25 PM | $2,412.28 | Up $0.02 | $2,412.28 | $2,411.02 | 0 |
| 03:24 PM | $2,412.26 | Up $1.79 | $2,412.62 | $2,410.02 | 0 |
| 03:23 PM | $2,410.47 | Up $3.78 | $2,410.47 | $2,406.37 | 0 |
| 03:22 PM | $2,406.69 | Down $ -1.41 | $2,408.48 | $2,405.59 | 0 |
| 03:21 PM | $2,408.10 | Down $ -1.35 | $2,409.86 | $2,407.41 | 0 |
| 03:20 PM | $2,409.45 | Down $ -3.13 | $2,411.98 | $2,408.47 | 0 |
| 03:19 PM | $2,412.58 | Down $ -1.26 | $2,414.54 | $2,412.21 | 0 |
| 03:18 PM | $2,413.84 | Down $ -0.23 | $2,414.92 | $2,413.21 | 0 |
| 03:17 PM | $2,414.07 | Up $0.11 | $2,414.33 | $2,412.70 | 0 |
| 03:16 PM | $2,413.96 | Down $ -0.07 | $2,415.68 | $2,413.39 | 0 |
| 03:15 PM | $2,414.03 | Down $ -0.18 | $2,415.94 | $2,413.71 | 0 |
| 03:14 PM | $2,414.21 | Down $ -0.46 | $2,415.39 | $2,413.96 | 0 |
| 03:13 PM | $2,414.67 | Up $1.72 | $2,414.94 | $2,412.25 | 0 |
| 03:12 PM | $2,412.95 | Up $1.27 | $2,413.01 | $2,410.38 | 0 |
| 03:11 PM | $2,411.68 | Down $ -1.58 | $2,414.12 | $2,411.68 | 0 |
| 03:10 PM | $2,413.26 | Down $ -0.52 | $2,414.82 | $2,412.71 | 0 |
| 03:09 PM | $2,413.78 | Down $ -1.10 | $2,414.72 | $2,412.97 | 0 |
| 03:08 PM | $2,414.88 | Up $3.15 | $2,414.88 | $2,411.38 | 0 |
| 03:07 PM | $2,411.73 | Up $1.17 | $2,412.61 | $2,410.60 | 0 |
| 03:06 PM | $2,410.56 | Down $ -0.79 | $2,412.54 | $2,410.34 | 0 |
| 03:05 PM | $2,411.35 | Up $0.41 | $2,412.20 | $2,408.72 | 0 |
| 03:04 PM | $2,410.94 | Down $ -2.94 | $2,414.47 | $2,410.94 | 0 |
| 03:03 PM | $2,413.88 | Up $0.36 | $2,414.15 | $2,412.35 | 0 |
| 03:02 PM | $2,413.52 | Down $ -2.63 | $2,417.20 | $2,413.52 | 0 |
| 03:01 PM | $2,416.15 | Up $0.65 | $2,416.51 | $2,415.16 | 0 |
| 03:00 PM | $2,415.50 | Up $2.34 | $2,416.81 | $2,414.01 | 0 |
| 02:59 PM | $2,413.16 | Up $0.01 | $2,413.37 | $2,411.23 | 0 |
| 02:58 PM | $2,413.15 | Up $1.72 | $2,413.60 | $2,411.56 | 0 |
| 02:57 PM | $2,411.43 | Down $ -0.23 | $2,413.00 | $2,410.67 | 0 |
| 02:56 PM | $2,411.66 | Up $1.23 | $2,411.87 | $2,408.57 | 0 |
| 02:55 PM | $2,410.43 | Down $ -1.15 | $2,412.68 | $2,410.38 | 0 |
| 02:54 PM | $2,411.58 | Up $1.51 | $2,411.88 | $2,409.24 | 0 |
| 02:53 PM | $2,410.07 | Up $0.94 | $2,411.31 | $2,408.43 | 0 |
| 02:52 PM | $2,409.13 | Down $ -1.28 | $2,412.23 | $2,408.91 | 0 |
| 02:51 PM | $2,410.41 | Up $0.34 | $2,411.10 | $2,408.82 | 0 |
| 02:50 PM | $2,410.07 | Up $2.00 | $2,411.67 | $2,408.41 | 0 |
| 02:49 PM | $2,408.07 | Up $0.65 | $2,408.94 | $2,406.59 | 0 |
| 02:48 PM | $2,407.42 | Up $0.35 | $2,409.72 | $2,406.96 | 0 |
| 02:47 PM | $2,407.07 | Up $0.89 | $2,407.07 | $2,403.14 | 0 |
| 02:46 PM | $2,406.18 | Down $ -0.93 | $2,408.50 | $2,405.71 | 0 |
| 02:45 PM | $2,407.11 | Down $ -4.37 | $2,411.85 | $2,407.11 | 0 |
| 02:44 PM | $2,411.48 | Up $5.21 | $2,411.48 | $2,406.17 | 0 |
| 02:43 PM | $2,406.27 | Up $0.16 | $2,407.71 | $2,404.34 | 0 |
| 02:42 PM | $2,406.11 | Up $0.18 | $2,406.88 | $2,404.48 | 0 |
| 02:41 PM | $2,405.93 | Up $3.14 | $2,406.26 | $2,401.52 | 0 |
| 02:40 PM | $2,402.79 | Up $3.75 | $2,402.79 | $2,397.69 | 0 |
| 02:39 PM | $2,399.04 | Up $2.29 | $2,400.00 | $2,394.99 | 0 |
| 02:38 PM | $2,396.75 | Up $4.36 | $2,397.28 | $2,392.51 | 0 |
| 02:37 PM | $2,392.39 | Up $0.01 | $2,392.53 | $2,389.65 | 0 |
| 02:36 PM | $2,392.38 | Up $3.56 | $2,393.24 | $2,388.21 | 0 |
| 02:35 PM | $2,388.82 | Down $ -4.26 | $2,393.06 | $2,385.08 | 0 |
| 02:34 PM | $2,393.08 | Up $1.20 | $2,393.92 | $2,391.42 | 0 |
| 02:33 PM | $2,391.88 | Up $4.46 | $2,392.08 | $2,386.20 | 0 |
| 02:32 PM | $2,387.42 | Up $0.97 | $2,387.61 | $2,383.79 | 0 |
| 02:31 PM | $2,386.45 | Down $ -6.16 | $2,392.72 | $2,386.29 | 0 |
| 02:30 PM | $2,392.61 | Down $ -0.53 | $2,393.61 | $2,392.01 | 0 |
| 02:29 PM | $2,393.14 | Up $1.04 | $2,393.42 | $2,391.91 | 0 |
| 02:28 PM | $2,392.10 | Up $1.11 | $2,392.13 | $2,390.91 | 0 |
| 02:27 PM | $2,390.99 | Up $1.29 | $2,390.99 | $2,389.55 | 0 |
| 02:26 PM | $2,389.70 | Up $2.54 | $2,389.97 | $2,387.07 | 0 |
| 02:25 PM | $2,387.16 | Up $1.09 | $2,387.44 | $2,385.84 | 0 |
| 02:24 PM | $2,386.07 | Down $ -0.10 | $2,386.25 | $2,385.59 | 0 |
| 02:23 PM | $2,386.17 | Up $1.52 | $2,386.51 | $2,384.25 | 0 |
| 02:22 PM | $2,384.65 | Down $ -0.95 | $2,385.90 | $2,384.09 | 0 |
| 02:21 PM | $2,385.60 | Down $ -0.12 | $2,386.23 | $2,385.24 | 0 |
| 02:20 PM | $2,385.72 | Up $0.29 | $2,386.15 | $2,384.92 | 0 |
| 02:19 PM | $2,385.43 | Up $0.75 | $2,385.92 | $2,384.12 | 0 |
| 02:18 PM | $2,384.68 | Up $0.54 | $2,384.72 | $2,383.76 | 0 |
| 02:17 PM | $2,384.14 | Down $ -0.88 | $2,385.12 | $2,384.03 | 0 |
| 02:16 PM | $2,385.02 | Up $0.82 | $2,385.02 | $2,384.02 | 0 |
| 02:15 PM | $2,384.20 | Up $0.20 | $2,385.50 | $2,384.04 | 0 |
| 02:14 PM | $2,384.00 | Up $0.02 | $2,385.24 | $2,383.94 | 0 |
| 02:13 PM | $2,383.98 | Down $ -0.08 | $2,385.17 | $2,383.95 | 0 |
| 02:12 PM | $2,384.06 | Up $0.86 | $2,384.06 | $2,382.85 | 0 |
| 02:11 PM | $2,383.20 | Up $0.45 | $2,383.53 | $2,382.12 | 0 |
| 02:10 PM | $2,382.75 | Down $ -1.83 | $2,384.84 | $2,382.75 | 0 |
| 02:09 PM | $2,384.58 | Down $ -1.66 | $2,386.38 | $2,383.92 | 0 |
| 02:08 PM | $2,386.24 | Up $1.61 | $2,386.24 | $2,384.16 | 0 |
| 02:07 PM | $2,384.63 | Down $ -0.61 | $2,387.02 | $2,384.37 | 0 |
| 02:06 PM | $2,385.24 | Down $ -0.61 | $2,386.90 | $2,385.24 | 0 |
| 02:05 PM | $2,385.85 | Down $ -2.04 | $2,388.58 | $2,384.00 | 0 |
| 02:04 PM | $2,387.89 | Up $2.81 | $2,387.89 | $2,385.06 | 0 |
| 02:03 PM | $2,385.08 | Down $ -0.84 | $2,385.78 | $2,383.18 | 0 |
| 02:02 PM | $2,385.92 | Up $3.68 | $2,386.31 | $2,382.85 | 0 |
| 02:01 PM | $2,382.24 | Down $ -4.66 | $2,387.25 | $2,381.68 | 0 |
| 02:00 PM | $2,386.90 | Up $4.93 | $2,387.07 | $2,381.48 | 0 |
| 01:59 PM | $2,381.97 | Up $0.20 | $2,382.14 | $2,381.58 | 0 |
| 01:58 PM | $2,381.77 | Up $0.32 | $2,382.03 | $2,381.36 | 0 |
| 01:57 PM | $2,381.45 | Down $ -0.77 | $2,382.41 | $2,381.31 | 0 |
| 01:56 PM | $2,382.22 | Down $ -0.02 | $2,382.28 | $2,381.82 | 0 |
| 01:55 PM | $2,382.24 | Down $ -0.10 | $2,382.78 | $2,382.23 | 0 |
| 01:54 PM | $2,382.34 | Down $ -0.02 | $2,382.43 | $2,382.00 | 0 |
| 01:53 PM | $2,382.36 | Up $0.35 | $2,382.60 | $2,381.95 | 0 |
| 01:52 PM | $2,382.01 | Up $0.36 | $2,382.10 | $2,381.39 | 0 |
| 01:51 PM | $2,381.65 | Up $0.04 | $2,382.03 | $2,381.11 | 0 |
| 01:50 PM | $2,381.61 | Down $ -0.33 | $2,381.93 | $2,381.49 | 0 |
| 01:49 PM | $2,381.94 | Down $ -0.47 | $2,382.50 | $2,381.80 | 0 |
| 01:48 PM | $2,382.41 | Up $0.71 | $2,382.44 | $2,381.70 | 0 |
| 01:47 PM | $2,381.70 | Up $0.29 | $2,381.80 | $2,381.17 | 0 |
| 01:46 PM | $2,381.41 | Up $0.75 | $2,381.50 | $2,380.64 | 0 |
| 01:45 PM | $2,380.66 | Up $0.25 | $2,380.66 | $2,380.20 | 0 |
| 01:44 PM | $2,380.41 | Up $0.35 | $2,380.59 | $2,380.13 | 0 |
| 01:43 PM | $2,380.06 | Down $ -0.60 | $2,381.12 | $2,380.02 | 0 |
| 01:42 PM | $2,380.66 | Down $ -0.32 | $2,381.07 | $2,380.62 | 0 |
| 01:41 PM | $2,380.98 | Down $ -0.37 | $2,381.37 | $2,380.47 | 0 |
| 01:40 PM | $2,381.35 | Down $ -0.41 | $2,381.94 | $2,381.10 | 0 |
| 01:39 PM | $2,381.76 | Down $ -0.92 | $2,382.69 | $2,381.76 | 0 |
| 01:38 PM | $2,382.68 | Down $ -0.86 | $2,383.44 | $2,382.42 | 0 |
| 01:37 PM | $2,383.54 | Up $0.96 | $2,383.60 | $2,382.63 | 0 |
| 01:36 PM | $2,382.58 | Up $0.92 | $2,382.61 | $2,381.46 | 0 |
| 01:35 PM | $2,381.66 | Up $0.22 | $2,381.93 | $2,381.44 | 0 |
| 01:34 PM | $2,381.44 | Up $0.28 | $2,381.53 | $2,380.82 | 0 |
| 01:33 PM | $2,381.16 | Up $0.40 | $2,381.21 | $2,380.70 | 0 |
| 01:32 PM | $2,380.76 | Up $0.69 | $2,380.76 | $2,379.91 | 0 |
| 01:31 PM | $2,380.07 | Down $ -0.56 | $2,380.54 | $2,380.00 | 0 |
| 01:30 PM | $2,380.63 | Up $0.18 | $2,380.63 | $2,380.32 | 0 |
| 01:29 PM | $2,380.45 | Up $0.14 | $2,380.61 | $2,380.20 | 0 |
| 01:28 PM | $2,380.31 | Up $0.41 | $2,380.31 | $2,379.89 | 0 |
| 01:27 PM | $2,379.90 | Up $0.17 | $2,380.08 | $2,379.32 | 0 |
| 01:26 PM | $2,379.73 | Down $ -0.19 | $2,379.90 | $2,379.55 | 0 |
| 01:25 PM | $2,379.92 | Down $ -0.63 | $2,380.67 | $2,379.92 | 0 |
| 01:24 PM | $2,380.55 | Down $ -0.12 | $2,380.75 | $2,380.28 | 0 |
| 01:23 PM | $2,380.67 | Up $0.90 | $2,380.67 | $2,379.68 | 0 |
| 01:22 PM | $2,379.77 | Up $1.21 | $2,379.81 | $2,378.54 | 0 |
| 01:21 PM | $2,378.56 | Up $1.11 | $2,378.56 | $2,377.17 | 0 |
| 01:20 PM | $2,377.45 | Up $0.72 | $2,377.53 | $2,376.82 | 0 |
| 01:19 PM | $2,376.73 | Down $ -0.19 | $2,377.18 | $2,376.73 | 0 |
| 01:18 PM | $2,376.92 | Down $ -0.09 | $2,377.07 | $2,376.63 | 0 |
| 01:17 PM | $2,377.01 | Down $ -0.75 | $2,377.82 | $2,376.79 | 0 |
| 01:16 PM | $2,377.76 | Up $0.78 | $2,377.76 | $2,376.68 | 0 |
| 01:15 PM | $2,376.98 | Down $ -0.12 | $2,377.50 | $2,376.95 | 0 |
| 01:14 PM | $2,377.10 | Down $ -0.64 | $2,377.74 | $2,377.04 | 0 |
| 01:13 PM | $2,377.74 | Up $0.04 | $2,377.90 | $2,377.61 | 0 |
| 01:12 PM | $2,377.70 | Down $ -0.25 | $2,378.07 | $2,377.47 | 0 |
| 01:11 PM | $2,377.95 | Down $ -0.78 | $2,378.76 | $2,377.92 | 0 |
| 01:10 PM | $2,378.73 | Up $0.25 | $2,378.97 | $2,378.33 | 0 |
| 01:09 PM | $2,378.48 | Down $ -0.14 | $2,378.76 | $2,378.38 | 0 |
| 01:08 PM | $2,378.62 | Up $0.29 | $2,378.65 | $2,377.78 | 0 |
| 01:07 PM | $2,378.33 | Down $ -0.35 | $2,378.70 | $2,378.11 | 0 |
| 01:06 PM | $2,378.68 | Down $ -0.57 | $2,379.21 | $2,378.37 | 0 |
| 01:05 PM | $2,379.25 | Up $0.49 | $2,379.32 | $2,378.71 | 0 |
| 01:04 PM | $2,378.76 | Down $ -0.06 | $2,378.89 | $2,378.35 | 0 |
| 01:03 PM | $2,378.82 | Down $ -0.42 | $2,379.22 | $2,378.65 | 0 |
| 01:02 PM | $2,379.24 | Down $ -0.31 | $2,380.05 | $2,379.22 | 0 |
| 01:01 PM | $2,379.55 | Up $0.22 | $2,379.55 | $2,378.98 | 0 |
| 01:00 PM | $2,379.33 | Down $ -0.01 | $2,379.65 | $2,379.20 | 0 |
| 12:59 PM | $2,379.34 | Down $ -0.08 | $2,379.56 | $2,378.94 | 0 |
| 12:58 PM | $2,379.42 | Down $ -0.29 | $2,379.94 | $2,379.42 | 0 |
| 12:57 PM | $2,379.71 | Down $ -0.57 | $2,380.23 | $2,379.70 | 0 |
| 12:56 PM | $2,380.28 | Down $ -0.21 | $2,380.94 | $2,380.25 | 0 |
| 12:55 PM | $2,380.49 | Up $0.28 | $2,380.55 | $2,380.19 | 0 |
| 12:54 PM | $2,380.21 | Down $ -0.39 | $2,380.81 | $2,380.21 | 0 |
| 12:53 PM | $2,380.60 | Up $0.71 | $2,380.64 | $2,379.68 | 0 |
| 12:52 PM | $2,379.89 | Up $0.83 | $2,379.97 | $2,379.03 | 0 |
| 12:51 PM | $2,379.06 | Down $ -0.49 | $2,379.57 | $2,378.81 | 0 |
| 12:50 PM | $2,379.55 | Down $ -0.83 | $2,380.41 | $2,379.55 | 0 |
| 12:49 PM | $2,380.38 | Up $0.50 | $2,380.41 | $2,379.84 | 0 |
| 12:48 PM | $2,379.88 | Up $0.02 | $2,380.39 | $2,379.69 | 0 |
| 12:47 PM | $2,379.86 | Down $ -0.23 | $2,380.69 | $2,379.69 | 0 |
| 12:46 PM | $2,380.09 | Down $ -0.11 | $2,380.26 | $2,379.96 | 0 |
| 12:45 PM | $2,380.20 | Up $0.26 | $2,380.48 | $2,379.60 | 0 |
| 12:44 PM | $2,379.94 | Down $ -0.49 | $2,380.49 | $2,379.83 | 0 |
| 12:43 PM | $2,380.43 | Up $0.14 | $2,380.44 | $2,379.77 | 0 |
| 12:42 PM | $2,380.29 | Down $ -0.58 | $2,380.94 | $2,379.91 | 0 |
| 12:41 PM | $2,380.87 | Up $0.60 | $2,380.87 | $2,380.29 | 0 |
| 12:40 PM | $2,380.27 | Down $ -0.44 | $2,380.85 | $2,379.86 | 0 |
| 12:39 PM | $2,380.71 | Down $ -0.28 | $2,381.01 | $2,380.24 | 0 |
| 12:38 PM | $2,380.99 | Up $0.27 | $2,381.06 | $2,380.57 | 0 |
| 12:37 PM | $2,380.72 | Down $ -0.48 | $2,381.22 | $2,380.23 | 0 |
| 12:36 PM | $2,381.20 | Down $ -0.08 | $2,381.47 | $2,380.93 | 0 |
| 12:35 PM | $2,381.28 | Up $1.05 | $2,381.31 | $2,380.17 | 0 |
| 12:34 PM | $2,380.23 | Down $ -0.53 | $2,380.75 | $2,379.82 | 0 |
| 12:33 PM | $2,380.76 | Down $ -0.04 | $2,381.29 | $2,380.40 | 0 |
| 12:32 PM | $2,380.80 | Down $ -0.36 | $2,381.43 | $2,380.45 | 0 |
| 12:31 PM | $2,381.16 | Down $ -0.53 | $2,381.93 | $2,380.96 | 0 |
| 12:30 PM | $2,381.69 | Down $ -0.44 | $2,382.11 | $2,381.57 | 0 |
| 12:29 PM | $2,382.13 | Up $0.70 | $2,382.51 | $2,381.39 | 0 |
| 12:28 PM | $2,381.43 | Up $0.60 | $2,381.58 | $2,381.10 | 0 |
| 12:27 PM | $2,380.83 | Down $ -0.69 | $2,381.64 | $2,380.59 | 0 |
| 12:26 PM | $2,381.52 | Up $0.07 | $2,381.71 | $2,381.20 | 0 |
| 12:25 PM | $2,381.45 | Up $0.84 | $2,381.59 | $2,380.68 | 0 |
| 12:24 PM | $2,380.61 | Down $ -0.37 | $2,381.23 | $2,380.56 | 0 |
| 12:23 PM | $2,380.98 | Up $0.20 | $2,381.76 | $2,380.73 | 0 |
| 12:22 PM | $2,380.78 | Up $0.29 | $2,381.06 | $2,380.40 | 0 |
| 12:21 PM | $2,380.49 | Up $0.12 | $2,381.02 | $2,380.37 | 0 |
| 12:20 PM | $2,380.37 | Up $0.21 | $2,380.81 | $2,380.06 | 0 |
| 12:19 PM | $2,380.16 | Down $ -0.83 | $2,381.28 | $2,379.84 | 0 |
| 12:18 PM | $2,380.99 | Down $ -0.61 | $2,382.02 | $2,380.84 | 0 |
| 12:17 PM | $2,381.60 | Up $0.57 | $2,381.77 | $2,381.12 | 0 |
| 12:16 PM | $2,381.03 | Down $ -0.08 | $2,381.65 | $2,380.82 | 0 |
| 12:15 PM | $2,381.11 | Down $ -0.21 | $2,381.36 | $2,380.64 | 0 |
| 12:14 PM | $2,381.32 | Down $ -0.49 | $2,381.79 | $2,381.19 | 0 |
| 12:13 PM | $2,381.81 | Up $0.36 | $2,381.97 | $2,381.12 | 0 |
| 12:12 PM | $2,381.45 | Up $1.05 | $2,381.45 | $2,380.44 | 0 |
| 12:11 PM | $2,380.40 | Up $0.54 | $2,380.46 | $2,379.78 | 0 |
| 12:10 PM | $2,379.86 | Up $0.70 | $2,380.02 | $2,379.25 | 0 |
| 12:09 PM | $2,379.16 | Up $1.16 | $2,379.16 | $2,377.92 | 0 |
| 12:08 PM | $2,378.00 | Down $ -0.63 | $2,378.64 | $2,377.63 | 0 |
| 12:07 PM | $2,378.63 | Down $ -0.14 | $2,379.05 | $2,378.53 | 0 |
| 12:06 PM | $2,378.77 | Up $0.28 | $2,378.94 | $2,378.39 | 0 |
| 12:05 PM | $2,378.49 | Down $ -0.32 | $2,379.12 | $2,378.40 | 0 |
| 12:04 PM | $2,378.81 | Up $1.21 | $2,379.03 | $2,377.76 | 0 |
| 12:03 PM | $2,377.60 | Down $ -0.43 | $2,378.04 | $2,377.60 | 0 |
| 12:02 PM | $2,378.03 | Up $1.41 | $2,378.78 | $2,376.64 | 0 |
| 12:01 PM | $2,376.62 | Up $0.29 | $2,376.92 | $2,376.14 | 0 |
| 12:00 PM | $2,376.33 | Down $ -1.85 | $2,378.04 | $2,376.23 | 0 |
| 11:59 AM | $2,378.18 | Down $ -0.84 | $2,379.26 | $2,378.14 | 0 |
| 11:58 AM | $2,379.02 | Down $ -0.09 | $2,379.44 | $2,379.01 | 0 |
| 11:57 AM | $2,379.11 | Down $ -1.01 | $2,380.04 | $2,379.00 | 0 |
| 11:56 AM | $2,380.12 | Down $ -0.10 | $2,380.44 | $2,379.63 | 0 |
| 11:55 AM | $2,380.22 | Up $0.60 | $2,380.66 | $2,379.49 | 0 |
| 11:54 AM | $2,379.62 | Up $0.06 | $2,380.05 | $2,379.31 | 0 |
| 11:53 AM | $2,379.56 | Down $ -0.53 | $2,380.42 | $2,379.17 | 0 |
| 11:52 AM | $2,380.09 | Down $ -0.01 | $2,380.09 | $2,379.60 | 0 |
| 11:51 AM | $2,380.10 | Down $ -1.65 | $2,381.97 | $2,380.07 | 0 |
| 11:50 AM | $2,381.75 | Down $ -0.11 | $2,382.13 | $2,381.67 | 0 |
| 11:49 AM | $2,381.86 | Down $ -0.71 | $2,382.72 | $2,381.84 | 0 |
| 11:48 AM | $2,382.57 | Down $ -0.41 | $2,383.25 | $2,382.46 | 0 |
| 11:47 AM | $2,382.98 | Down $ -1.38 | $2,384.45 | $2,382.92 | 0 |
| 11:46 AM | $2,384.36 | Up $0.34 | $2,384.39 | $2,383.57 | 0 |
| 11:45 AM | $2,384.02 | Down $ -0.42 | $2,384.59 | $2,384.02 | 0 |
| 11:44 AM | $2,384.44 | Up $0.40 | $2,384.90 | $2,384.03 | 0 |
| 11:43 AM | $2,384.04 | Down $ -0.29 | $2,384.97 | $2,383.99 | 0 |
| 11:42 AM | $2,384.33 | Down $ -0.56 | $2,384.92 | $2,384.27 | 0 |
| 11:41 AM | $2,384.89 | Up $0.71 | $2,384.89 | $2,384.01 | 0 |
| 11:40 AM | $2,384.18 | Up $0.58 | $2,384.57 | $2,383.51 | 0 |
| 11:39 AM | $2,383.60 | Up $0.62 | $2,383.60 | $2,382.87 | 0 |
| 11:38 AM | $2,382.98 | Up $0.17 | $2,383.39 | $2,382.82 | 0 |
| 11:37 AM | $2,382.81 | Up $0.29 | $2,382.97 | $2,382.46 | 0 |
| 11:36 AM | $2,382.52 | Down $ -0.20 | $2,382.90 | $2,382.11 | 0 |
| 11:35 AM | $2,382.72 | Up $0.12 | $2,382.93 | $2,382.22 | 0 |
| 11:34 AM | $2,382.60 | Up $0.52 | $2,382.86 | $2,381.99 | 0 |
| 11:33 AM | $2,382.08 | Down $ -0.06 | $2,382.09 | $2,381.73 | 0 |
| 11:32 AM | $2,382.14 | Up $0.43 | $2,382.32 | $2,381.18 | 0 |
| 11:31 AM | $2,381.71 | Down $ -0.44 | $2,382.25 | $2,381.70 | 0 |
| 11:30 AM | $2,382.15 | Up $0.11 | $2,382.24 | $2,381.40 | 0 |
| 11:29 AM | $2,382.04 | Up $0.37 | $2,382.04 | $2,381.03 | 0 |
| 11:28 AM | $2,381.67 | Up $0.10 | $2,381.89 | $2,381.28 | 0 |
| 11:27 AM | $2,381.57 | Up $0.46 | $2,381.96 | $2,381.39 | 0 |
| 11:26 AM | $2,381.11 | Up $0.56 | $2,381.11 | $2,380.51 | 0 |
| 11:25 AM | $2,380.55 | Down $ -0.02 | $2,380.90 | $2,380.26 | 0 |
| 11:24 AM | $2,380.57 | Down $ -0.39 | $2,381.11 | $2,380.55 | 0 |
| 11:23 AM | $2,380.96 | Down $ -0.06 | $2,381.29 | $2,380.87 | 0 |
| 11:22 AM | $2,381.02 | Up $1.01 | $2,381.10 | $2,379.69 | 0 |
| 11:21 AM | $2,380.01 | Up $1.22 | $2,380.09 | $2,378.85 | 0 |
| 11:20 AM | $2,378.79 | Down $ -0.07 | $2,379.43 | $2,378.67 | 0 |
| 11:19 AM | $2,378.86 | Up $0.41 | $2,379.01 | $2,377.86 | 0 |
| 11:18 AM | $2,378.45 | Down $ -0.62 | $2,378.91 | $2,377.87 | 0 |
| 11:17 AM | $2,379.07 | Down $ -0.81 | $2,380.17 | $2,378.75 | 0 |
| 11:16 AM | $2,379.88 | Down $ -1.28 | $2,381.25 | $2,379.88 | 0 |
| 11:15 AM | $2,381.16 | Down $ -0.12 | $2,381.65 | $2,380.98 | 0 |
| 11:14 AM | $2,381.28 | Down $ -0.52 | $2,381.82 | $2,381.03 | 0 |
| 11:13 AM | $2,381.80 | Up $0.23 | $2,382.44 | $2,381.61 | 0 |
| 11:12 AM | $2,381.57 | Down $ -0.38 | $2,381.95 | $2,381.22 | 0 |
| 11:11 AM | $2,381.95 | Up $0.57 | $2,382.10 | $2,381.32 | 0 |
| 11:10 AM | $2,381.38 | Down $ -0.49 | $2,382.07 | $2,380.84 | 0 |
| 11:09 AM | $2,381.87 | Down $ -1.02 | $2,383.18 | $2,381.78 | 0 |
| 11:08 AM | $2,382.89 | Down $ -1.48 | $2,384.35 | $2,382.89 | 0 |
| 11:07 AM | $2,384.37 | Down $ -1.06 | $2,385.39 | $2,384.37 | 0 |
| 11:06 AM | $2,385.43 | Down $ -0.12 | $2,385.85 | $2,385.25 | 0 |
| 11:05 AM | $2,385.55 | Up $0.16 | $2,385.89 | $2,385.28 | 0 |
| 11:04 AM | $2,385.39 | Up $0.80 | $2,385.40 | $2,384.16 | 0 |
| 11:03 AM | $2,384.59 | Down $ -0.83 | $2,385.55 | $2,384.52 | 0 |
| 11:02 AM | $2,385.42 | Down $ -0.12 | $2,385.75 | $2,385.28 | 0 |
| 11:01 AM | $2,385.54 | Up $0.55 | $2,385.87 | $2,384.94 | 0 |
| 11:00 AM | $2,384.99 | Down $ -0.06 | $2,385.20 | $2,384.44 | 0 |
| 10:59 AM | $2,385.05 | Down $ -0.44 | $2,385.57 | $2,384.98 | 0 |
| 10:58 AM | $2,385.49 | Down $ -1.31 | $2,386.82 | $2,385.49 | 0 |
| 10:57 AM | $2,386.80 | Up $1.79 | $2,386.85 | $2,385.07 | 0 |
| 10:56 AM | $2,385.01 | Down $ -0.67 | $2,385.84 | $2,384.94 | 0 |
| 10:55 AM | $2,385.68 | Up $0.14 | $2,385.91 | $2,384.98 | 0 |
| 10:54 AM | $2,385.54 | Down $ -0.08 | $2,385.73 | $2,385.09 | 0 |
| 10:53 AM | $2,385.62 | Down $ -0.36 | $2,386.25 | $2,385.34 | 0 |
| 10:52 AM | $2,385.98 | Up $0.44 | $2,386.52 | $2,385.53 | 0 |
| 10:51 AM | $2,385.54 | Down $ -0.03 | $2,385.67 | $2,384.99 | 0 |
| 10:50 AM | $2,385.57 | Down $ -0.13 | $2,385.90 | $2,385.30 | 0 |
| 10:49 AM | $2,385.70 | Down $ -0.31 | $2,386.54 | $2,385.70 | 0 |
| 10:48 AM | $2,386.01 | Up $0.78 | $2,386.01 | $2,385.12 | 0 |
| 10:47 AM | $2,385.23 | Up $0.00 | $2,385.44 | $2,384.71 | 0 |
| 10:46 AM | $2,385.23 | Up $0.31 | $2,385.42 | $2,384.52 | 0 |
| 10:45 AM | $2,384.92 | Down $ -0.07 | $2,385.97 | $2,384.84 | 0 |
| 10:44 AM | $2,384.99 | Up $0.52 | $2,385.31 | $2,384.54 | 0 |
| 10:43 AM | $2,384.47 | Up $0.54 | $2,384.76 | $2,383.77 | 0 |
| 10:42 AM | $2,383.93 | Down $ -1.00 | $2,384.89 | $2,383.78 | 0 |
| 10:41 AM | $2,384.93 | Up $0.57 | $2,385.05 | $2,384.08 | 0 |
| 10:40 AM | $2,384.36 | Down $ -1.34 | $2,385.36 | $2,384.36 | 0 |
| 10:39 AM | $2,385.70 | Up $0.50 | $2,385.92 | $2,384.98 | 0 |
| 10:38 AM | $2,385.20 | Up $0.14 | $2,385.36 | $2,384.54 | 0 |
| 10:37 AM | $2,385.06 | Down $ -0.06 | $2,385.33 | $2,384.54 | 0 |
| 10:36 AM | $2,385.12 | Up $0.65 | $2,385.40 | $2,384.53 | 0 |
| 10:35 AM | $2,384.47 | Up $0.90 | $2,384.61 | $2,383.40 | 0 |
| 10:34 AM | $2,383.57 | Up $0.49 | $2,383.83 | $2,382.71 | 0 |
| 10:33 AM | $2,383.08 | Up $0.42 | $2,383.08 | $2,382.44 | 0 |
| 10:32 AM | $2,382.66 | Down $ -0.75 | $2,383.51 | $2,382.11 | 0 |
| 10:31 AM | $2,383.41 | Up $0.22 | $2,383.42 | $2,382.62 | 0 |
| 10:30 AM | $2,383.19 | Up $0.23 | $2,383.45 | $2,382.88 | 0 |
| 10:29 AM | $2,382.96 | Up $1.32 | $2,383.26 | $2,381.62 | 0 |
| 10:28 AM | $2,381.64 | Down $ -2.00 | $2,384.10 | $2,381.64 | 0 |
| 10:27 AM | $2,383.64 | Up $1.70 | $2,383.74 | $2,381.93 | 0 |
| 10:26 AM | $2,381.94 | Up $0.52 | $2,381.94 | $2,380.90 | 0 |
| 10:25 AM | $2,381.42 | Up $0.98 | $2,381.64 | $2,380.18 | 0 |
| 10:24 AM | $2,380.44 | Down $ -0.59 | $2,381.00 | $2,380.26 | 0 |
| 10:23 AM | $2,381.03 | Down $ -0.30 | $2,381.87 | $2,381.02 | 0 |
| 10:22 AM | $2,381.33 | Up $0.23 | $2,381.77 | $2,380.98 | 0 |
| 10:21 AM | $2,381.10 | Down $ -0.22 | $2,381.31 | $2,380.46 | 0 |
| 10:20 AM | $2,381.32 | Down $ -0.32 | $2,382.11 | $2,380.37 | 0 |
| 10:19 AM | $2,381.64 | Up $0.68 | $2,381.73 | $2,380.48 | 0 |
| 10:18 AM | $2,380.96 | Up $0.00 | $2,381.37 | $2,380.53 | 0 |
| 10:17 AM | $2,380.96 | Down $ -0.75 | $2,381.70 | $2,380.14 | 0 |
| 10:16 AM | $2,381.71 | Up $0.74 | $2,381.75 | $2,380.69 | 0 |
| 10:15 AM | $2,380.97 | Down $ -0.02 | $2,381.45 | $2,380.36 | 0 |
| 10:14 AM | $2,380.99 | Up $0.72 | $2,381.57 | $2,380.32 | 0 |
| 10:13 AM | $2,380.27 | Up $1.54 | $2,380.28 | $2,377.91 | 0 |
| 10:12 AM | $2,378.73 | Down $ -1.06 | $2,379.69 | $2,378.21 | 0 |
| 10:11 AM | $2,379.79 | Up $0.46 | $2,379.80 | $2,378.60 | 0 |
| 10:10 AM | $2,379.33 | Down $ -0.62 | $2,380.41 | $2,378.60 | 0 |
| 10:09 AM | $2,379.95 | Down $ -1.20 | $2,381.28 | $2,379.59 | 0 |
| 10:08 AM | $2,381.15 | Down $ -1.92 | $2,383.11 | $2,381.06 | 0 |
| 10:07 AM | $2,383.07 | Up $1.33 | $2,383.19 | $2,381.52 | 0 |
| 10:06 AM | $2,381.74 | Up $0.05 | $2,382.89 | $2,381.71 | 0 |
| 10:05 AM | $2,381.69 | Up $2.29 | $2,381.69 | $2,379.32 | 0 |
| 10:04 AM | $2,379.40 | Down $ -1.21 | $2,381.03 | $2,379.40 | 0 |
| 10:03 AM | $2,380.61 | Down $ -1.56 | $2,382.34 | $2,380.61 | 0 |
| 10:02 AM | $2,382.17 | Down $ -0.02 | $2,382.70 | $2,381.03 | 0 |
| 10:01 AM | $2,382.19 | Up $2.21 | $2,383.16 | $2,380.00 | 0 |
| 10:00 AM | $2,379.98 | Down $ -1.84 | $2,383.60 | $2,378.57 | 0 |
| 09:59 AM | $2,381.82 | Up $0.07 | $2,382.27 | $2,381.40 | 0 |
| 09:58 AM | $2,381.75 | Up $1.91 | $2,381.83 | $2,379.92 | 0 |
| 09:57 AM | $2,379.84 | Down $ -0.38 | $2,380.76 | $2,379.76 | 0 |
| 09:56 AM | $2,380.22 | Down $ -1.40 | $2,382.08 | $2,380.03 | 0 |
| 09:55 AM | $2,381.62 | Down $ -0.40 | $2,382.70 | $2,381.46 | 0 |
| 09:54 AM | $2,382.02 | Down $ -1.66 | $2,383.64 | $2,381.65 | 0 |
| 09:53 AM | $2,383.68 | Up $1.13 | $2,384.02 | $2,382.54 | 0 |
| 09:52 AM | $2,382.55 | Down $ -0.59 | $2,383.38 | $2,381.98 | 0 |
| 09:51 AM | $2,383.14 | Up $0.69 | $2,383.77 | $2,382.55 | 0 |
| 09:50 AM | $2,382.45 | Down $ -0.44 | $2,383.60 | $2,382.25 | 0 |
| 09:49 AM | $2,382.89 | Down $ -1.25 | $2,384.11 | $2,382.02 | 0 |
| 09:48 AM | $2,384.14 | Up $0.88 | $2,384.45 | $2,383.10 | 0 |
| 09:47 AM | $2,383.26 | Down $ -0.91 | $2,384.39 | $2,383.05 | 0 |
| 09:46 AM | $2,384.17 | Up $0.15 | $2,384.71 | $2,383.46 | 0 |
| 09:45 AM | $2,384.02 | Up $0.36 | $2,384.10 | $2,382.84 | 0 |
| 09:44 AM | $2,383.66 | Up $0.69 | $2,383.88 | $2,382.82 | 0 |
| 09:43 AM | $2,382.97 | Down $ -1.48 | $2,384.89 | $2,382.91 | 0 |
| 09:42 AM | $2,384.45 | Up $0.93 | $2,384.78 | $2,383.72 | 0 |
| 09:41 AM | $2,383.52 | Up $1.25 | $2,384.04 | $2,381.63 | 0 |
| 09:40 AM | $2,382.27 | Down $ -1.41 | $2,383.67 | $2,381.38 | 0 |
| 09:39 AM | $2,383.68 | Down $ -0.30 | $2,384.22 | $2,383.48 | 0 |
| 09:38 AM | $2,383.98 | Up $0.67 | $2,384.55 | $2,382.52 | 0 |
| 09:37 AM | $2,383.31 | Up $0.56 | $2,383.81 | $2,382.72 | 0 |
| 09:36 AM | $2,382.75 | Down $ -1.29 | $2,384.01 | $2,382.42 | 0 |
| 09:35 AM | $2,384.04 | Up $0.69 | $2,384.33 | $2,381.80 | 0 |
| 09:34 AM | $2,383.35 | Up $0.92 | $2,383.77 | $2,381.80 | 0 |
| 09:33 AM | $2,382.43 | Down $ -0.69 | $2,383.46 | $2,381.49 | 0 |
| 09:32 AM | $2,383.12 | Up $0.40 | $2,383.42 | $2,381.87 | 0 |
| 09:31 AM | $2,382.72 | Down $ -3.62 | $2,385.77 | $2,382.45 | 0 |
| 09:30 AM | $2,386.34 | Up $0.42 | $2,386.53 | $2,382.43 | 0 |
| Previous close | $2,385.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-05-2024 | $2,378.97 | $2,379.34 | $2,417.20 | $2,376.63 | 0 |
| 30-04-2024 | $2,385.92 | $2,403.68 | $2,409.31 | $2,385.74 | 0 |
| 29-04-2024 | $2,423.93 | $2,423.44 | $2,426.99 | $2,410.29 | 0 |
| 26-04-2024 | $2,418.31 | $2,423.83 | $2,425.32 | $2,417.67 | 0 |
| 25-04-2024 | $2,384.38 | $2,376.57 | $2,388.51 | $2,372.30 | 0 |
| 24-04-2024 | $2,400.62 | $2,396.12 | $2,406.20 | $2,394.29 | 0 |
| 23-04-2024 | $2,401.64 | $2,399.05 | $2,403.83 | $2,396.04 | 0 |
| 22-04-2024 | $2,370.61 | $2,364.53 | $2,384.13 | $2,363.94 | 0 |
| 19-04-2024 | $2,348.68 | $2,359.69 | $2,366.96 | $2,341.36 | 0 |
| 18-04-2024 | $2,378.64 | $2,384.36 | $2,386.39 | $2,374.66 | 0 |
| 17-04-2024 | $2,383.54 | $2,380.46 | $2,400.11 | $2,379.61 | 0 |
| 16-04-2024 | $2,397.84 | $2,401.78 | $2,412.10 | $2,391.88 | 0 |
| 15-04-2024 | $2,401.32 | $2,429.09 | $2,432.07 | $2,397.97 | 0 |
| 12-04-2024 | $2,432.83 | $2,431.66 | $2,435.54 | $2,425.59 | 0 |
| 11-04-2024 | $2,467.76 | $2,451.06 | $2,472.71 | $2,449.45 | 0 |
| 10-04-2024 | $2,441.59 | $2,440.15 | $2,444.56 | $2,430.41 | 0 |
| 09-04-2024 | $2,458.83 | $2,446.59 | $2,459.49 | $2,441.06 | 0 |
| 08-04-2024 | $2,456.62 | $2,460.74 | $2,462.73 | $2,455.81 | 0 |
| 05-04-2024 | $2,459.30 | $2,468.53 | $2,468.94 | $2,451.79 | 0 |
| 04-04-2024 | $2,430.40 | $2,483.38 | $2,483.50 | $2,430.25 | 0 |
| 03-04-2024 | $2,462.25 | $2,467.74 | $2,470.18 | $2,455.56 | 0 |
| 02-04-2024 | $2,460.82 | $2,457.73 | $2,462.50 | $2,455.21 | 0 |
| 01-04-2024 | $2,477.14 | $2,472.68 | $2,478.33 | $2,469.02 | 0 |
| 28-03-2024 | $2,478.85 | $2,478.09 | $2,483.99 | $2,476.05 | 0 |
| 27-03-2024 | $2,478.82 | $2,467.46 | $2,479.21 | $2,464.09 | 0 |
| 26-03-2024 | $2,462.46 | $2,475.42 | $2,477.13 | $2,462.40 | 0 |
| 25-03-2024 | $2,471.47 | $2,473.55 | $2,476.60 | $2,470.40 | 0 |
| 22-03-2024 | $2,479.42 | $2,482.63 | $2,485.67 | $2,477.77 | 0 |
| 21-03-2024 | $2,477.85 | $2,487.03 | $2,487.13 | $2,476.92 | 0 |
| 20-03-2024 | $2,476.60 | $2,454.92 | $2,476.60 | $2,449.29 | 0 |
Graphs are not available, please refer to the detailed table