S&P 500 Index
Find a quote
S&P 500 Index
5,282.70 Up 7.00 (0.13 %)
Delayed : 2025/04/17 16:55:21
- Previous close $5,275.70
- Opening $5,305.45
- Price Ask $5,201.45
- Price Bid $5,201.45
- Size Bid N/A
- Size Ask N/A
- Today High $5,328.31
- Today Low $5,255.58
- 52 Weeks High $6,147.43
- 52 Weeks Low $4,835.04
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,282.64 | Down $ -0.86 | $5,282.65 | $5,282.01 | 0 |
| 03:59 PM | $5,283.50 | Up $2.74 | $5,284.51 | $5,281.10 | 0 |
| 03:58 PM | $5,280.76 | Down $ -0.03 | $5,281.07 | $5,278.10 | 0 |
| 03:57 PM | $5,280.79 | Up $0.78 | $5,282.52 | $5,279.79 | 0 |
| 03:56 PM | $5,280.01 | Down $ -0.77 | $5,281.11 | $5,277.29 | 0 |
| 03:55 PM | $5,280.78 | Down $ -6.83 | $5,289.00 | $5,280.77 | 0 |
| 03:54 PM | $5,287.61 | Up $9.23 | $5,287.98 | $5,278.89 | 0 |
| 03:53 PM | $5,278.38 | Down $ -0.38 | $5,278.38 | $5,274.59 | 0 |
| 03:52 PM | $5,278.76 | Up $2.49 | $5,280.01 | $5,276.82 | 0 |
| 03:51 PM | $5,276.27 | Down $ -0.15 | $5,278.17 | $5,274.28 | 0 |
| 03:50 PM | $5,276.42 | Down $ -8.38 | $5,284.38 | $5,276.23 | 0 |
| 03:49 PM | $5,284.80 | Down $ -0.54 | $5,287.38 | $5,283.36 | 0 |
| 03:48 PM | $5,285.34 | Down $ -1.39 | $5,287.62 | $5,284.61 | 0 |
| 03:47 PM | $5,286.73 | Down $ -3.20 | $5,289.63 | $5,285.94 | 0 |
| 03:46 PM | $5,289.93 | Down $ -2.97 | $5,293.45 | $5,289.81 | 0 |
| 03:45 PM | $5,292.90 | Down $ -2.18 | $5,296.23 | $5,292.32 | 0 |
| 03:44 PM | $5,295.08 | Down $ -0.29 | $5,296.34 | $5,293.50 | 0 |
| 03:43 PM | $5,295.37 | Down $ -4.44 | $5,299.82 | $5,294.67 | 0 |
| 03:42 PM | $5,299.81 | Up $4.29 | $5,301.39 | $5,295.62 | 0 |
| 03:41 PM | $5,295.52 | Up $4.80 | $5,295.52 | $5,289.50 | 0 |
| 03:40 PM | $5,290.72 | Down $ -5.55 | $5,295.83 | $5,290.70 | 0 |
| 03:39 PM | $5,296.27 | Up $0.33 | $5,298.41 | $5,295.80 | 0 |
| 03:38 PM | $5,295.94 | Up $2.66 | $5,295.94 | $5,292.27 | 0 |
| 03:37 PM | $5,293.28 | Down $ -4.12 | $5,298.24 | $5,292.91 | 0 |
| 03:36 PM | $5,297.40 | Up $1.13 | $5,298.44 | $5,296.02 | 0 |
| 03:35 PM | $5,296.27 | Down $ -0.53 | $5,298.32 | $5,295.84 | 0 |
| 03:34 PM | $5,296.80 | Up $1.41 | $5,296.80 | $5,294.55 | 0 |
| 03:33 PM | $5,295.39 | Up $0.80 | $5,296.92 | $5,293.58 | 0 |
| 03:32 PM | $5,294.59 | Down $ -3.40 | $5,299.19 | $5,294.59 | 0 |
| 03:31 PM | $5,297.99 | Up $1.43 | $5,298.63 | $5,296.19 | 0 |
| 03:30 PM | $5,296.56 | Up $6.80 | $5,296.77 | $5,288.74 | 0 |
| 03:29 PM | $5,289.76 | Down $ -4.13 | $5,293.77 | $5,289.18 | 0 |
| 03:28 PM | $5,293.89 | Down $ -3.21 | $5,297.84 | $5,293.89 | 0 |
| 03:27 PM | $5,297.10 | Up $0.87 | $5,297.47 | $5,295.74 | 0 |
| 03:26 PM | $5,296.23 | Up $4.13 | $5,296.26 | $5,291.80 | 0 |
| 03:25 PM | $5,292.10 | Down $ -2.41 | $5,294.36 | $5,289.70 | 0 |
| 03:24 PM | $5,294.51 | Down $ -0.89 | $5,296.91 | $5,293.77 | 0 |
| 03:23 PM | $5,295.40 | Up $7.74 | $5,295.49 | $5,287.41 | 0 |
| 03:22 PM | $5,287.66 | Up $3.49 | $5,287.66 | $5,283.57 | 0 |
| 03:21 PM | $5,284.17 | Down $ -3.93 | $5,287.81 | $5,284.14 | 0 |
| 03:20 PM | $5,288.10 | Down $ -3.99 | $5,293.45 | $5,288.10 | 0 |
| 03:19 PM | $5,292.09 | Up $2.11 | $5,293.07 | $5,289.89 | 0 |
| 03:18 PM | $5,289.98 | Down $ -0.29 | $5,291.59 | $5,288.83 | 0 |
| 03:17 PM | $5,290.27 | Up $3.86 | $5,290.49 | $5,285.83 | 0 |
| 03:16 PM | $5,286.41 | Down $ -4.08 | $5,290.71 | $5,286.24 | 0 |
| 03:15 PM | $5,290.49 | Up $0.31 | $5,290.65 | $5,286.82 | 0 |
| 03:14 PM | $5,290.18 | Down $ -2.37 | $5,292.58 | $5,287.43 | 0 |
| 03:13 PM | $5,292.55 | Down $ -0.63 | $5,293.19 | $5,291.58 | 0 |
| 03:12 PM | $5,293.18 | Down $ -2.78 | $5,295.76 | $5,292.22 | 0 |
| 03:11 PM | $5,295.96 | Down $ -2.54 | $5,298.79 | $5,295.96 | 0 |
| 03:10 PM | $5,298.50 | Down $ -2.30 | $5,302.45 | $5,298.25 | 0 |
| 03:09 PM | $5,300.80 | Up $0.52 | $5,300.95 | $5,298.97 | 0 |
| 03:08 PM | $5,300.28 | Down $ -1.04 | $5,301.22 | $5,298.88 | 0 |
| 03:07 PM | $5,301.32 | Up $0.75 | $5,302.60 | $5,299.89 | 0 |
| 03:06 PM | $5,300.57 | Up $0.92 | $5,301.13 | $5,299.45 | 0 |
| 03:05 PM | $5,299.65 | Down $ -2.97 | $5,303.06 | $5,299.29 | 0 |
| 03:04 PM | $5,302.62 | Up $0.19 | $5,304.32 | $5,301.99 | 0 |
| 03:03 PM | $5,302.43 | Up $1.43 | $5,303.22 | $5,300.55 | 0 |
| 03:02 PM | $5,301.00 | Up $1.43 | $5,301.33 | $5,299.77 | 0 |
| 03:01 PM | $5,299.57 | Down $ -3.12 | $5,302.75 | $5,299.09 | 0 |
| 03:00 PM | $5,302.69 | Down $ -0.09 | $5,304.42 | $5,300.96 | 0 |
| 02:59 PM | $5,302.78 | Down $ -3.86 | $5,306.94 | $5,302.78 | 0 |
| 02:58 PM | $5,306.64 | Down $ -1.38 | $5,309.16 | $5,305.11 | 0 |
| 02:57 PM | $5,308.02 | Up $0.53 | $5,309.21 | $5,305.91 | 0 |
| 02:56 PM | $5,307.49 | Down $ -2.61 | $5,310.06 | $5,306.82 | 0 |
| 02:55 PM | $5,310.10 | Down $ -0.93 | $5,311.05 | $5,309.07 | 0 |
| 02:54 PM | $5,311.03 | Down $ -5.58 | $5,317.66 | $5,311.03 | 0 |
| 02:53 PM | $5,316.61 | Up $1.78 | $5,317.35 | $5,315.03 | 0 |
| 02:52 PM | $5,314.83 | Up $4.90 | $5,314.94 | $5,309.95 | 0 |
| 02:51 PM | $5,309.93 | Up $4.57 | $5,309.93 | $5,304.96 | 0 |
| 02:50 PM | $5,305.36 | Down $ -6.30 | $5,311.61 | $5,304.78 | 0 |
| 02:49 PM | $5,311.66 | Down $ -5.23 | $5,317.24 | $5,311.59 | 0 |
| 02:48 PM | $5,316.89 | Up $1.13 | $5,316.89 | $5,311.73 | 0 |
| 02:47 PM | $5,315.76 | Down $ -2.85 | $5,321.07 | $5,315.76 | 0 |
| 02:46 PM | $5,318.61 | Down $ -3.44 | $5,324.39 | $5,312.82 | 0 |
| 02:45 PM | $5,322.05 | Up $1.63 | $5,322.05 | $5,319.41 | 0 |
| 02:44 PM | $5,320.42 | Up $0.12 | $5,321.21 | $5,319.10 | 0 |
| 02:43 PM | $5,320.30 | Up $0.95 | $5,320.45 | $5,318.97 | 0 |
| 02:42 PM | $5,319.35 | Down $ -1.70 | $5,321.01 | $5,319.29 | 0 |
| 02:41 PM | $5,321.05 | Up $0.36 | $5,321.37 | $5,318.75 | 0 |
| 02:40 PM | $5,320.69 | Down $ -3.53 | $5,324.36 | $5,320.69 | 0 |
| 02:39 PM | $5,324.22 | Up $0.99 | $5,324.22 | $5,322.93 | 0 |
| 02:38 PM | $5,323.23 | Up $2.38 | $5,323.23 | $5,320.49 | 0 |
| 02:37 PM | $5,320.85 | Up $1.53 | $5,321.83 | $5,319.45 | 0 |
| 02:36 PM | $5,319.32 | Down $ -3.10 | $5,322.65 | $5,319.26 | 0 |
| 02:35 PM | $5,322.42 | Up $2.53 | $5,322.42 | $5,319.15 | 0 |
| 02:34 PM | $5,319.89 | Down $ -4.99 | $5,324.94 | $5,319.59 | 0 |
| 02:33 PM | $5,324.88 | Down $ -0.32 | $5,325.75 | $5,324.82 | 0 |
| 02:32 PM | $5,325.20 | Up $0.02 | $5,325.87 | $5,323.95 | 0 |
| 02:31 PM | $5,325.18 | Up $5.52 | $5,325.18 | $5,318.98 | 0 |
| 02:30 PM | $5,319.66 | Up $2.39 | $5,321.25 | $5,317.82 | 0 |
| 02:29 PM | $5,317.27 | Down $ -3.98 | $5,321.36 | $5,317.26 | 0 |
| 02:28 PM | $5,321.25 | Up $0.62 | $5,322.00 | $5,320.06 | 0 |
| 02:27 PM | $5,320.63 | Down $ -0.60 | $5,321.07 | $5,319.53 | 0 |
| 02:26 PM | $5,321.23 | Down $ -4.21 | $5,326.01 | $5,321.17 | 0 |
| 02:25 PM | $5,325.44 | Down $ -0.48 | $5,328.31 | $5,325.11 | 0 |
| 02:24 PM | $5,325.92 | Down $ -0.54 | $5,327.20 | $5,325.70 | 0 |
| 02:23 PM | $5,326.46 | Up $0.38 | $5,327.45 | $5,325.79 | 0 |
| 02:22 PM | $5,326.08 | Up $1.26 | $5,326.69 | $5,324.30 | 0 |
| 02:21 PM | $5,324.82 | Down $ -0.46 | $5,325.76 | $5,324.06 | 0 |
| 02:20 PM | $5,325.28 | Up $1.99 | $5,325.28 | $5,321.94 | 0 |
| 02:19 PM | $5,323.29 | Up $3.10 | $5,323.54 | $5,320.07 | 0 |
| 02:18 PM | $5,320.19 | Down $ -2.28 | $5,322.59 | $5,320.12 | 0 |
| 02:17 PM | $5,322.47 | Up $6.63 | $5,322.47 | $5,315.98 | 0 |
| 02:16 PM | $5,315.84 | Down $ -1.98 | $5,317.85 | $5,315.84 | 0 |
| 02:15 PM | $5,317.82 | Up $0.51 | $5,318.75 | $5,315.96 | 0 |
| 02:14 PM | $5,317.31 | Down $ -0.87 | $5,318.57 | $5,317.15 | 0 |
| 02:13 PM | $5,318.18 | Down $ -2.04 | $5,320.27 | $5,318.01 | 0 |
| 02:12 PM | $5,320.22 | Down $ -2.95 | $5,324.40 | $5,320.20 | 0 |
| 02:11 PM | $5,323.17 | Down $ -0.42 | $5,325.90 | $5,322.77 | 0 |
| 02:10 PM | $5,323.59 | Up $0.71 | $5,324.43 | $5,322.71 | 0 |
| 02:09 PM | $5,322.88 | Down $ -1.35 | $5,324.22 | $5,322.10 | 0 |
| 02:08 PM | $5,324.23 | Up $3.72 | $5,324.27 | $5,320.38 | 0 |
| 02:07 PM | $5,320.51 | Down $ -1.15 | $5,321.59 | $5,319.83 | 0 |
| 02:06 PM | $5,321.66 | Down $ -0.16 | $5,322.49 | $5,319.83 | 0 |
| 02:05 PM | $5,321.82 | Up $1.13 | $5,323.06 | $5,320.23 | 0 |
| 02:04 PM | $5,320.69 | Up $7.57 | $5,320.99 | $5,313.02 | 0 |
| 02:03 PM | $5,313.12 | Down $ -1.10 | $5,314.10 | $5,312.39 | 0 |
| 02:02 PM | $5,314.22 | Down $ -0.34 | $5,314.72 | $5,312.55 | 0 |
| 02:01 PM | $5,314.56 | Up $1.75 | $5,315.12 | $5,312.77 | 0 |
| 02:00 PM | $5,312.81 | Up $0.29 | $5,313.89 | $5,311.32 | 0 |
| 01:59 PM | $5,312.52 | Down $ -1.25 | $5,313.77 | $5,312.46 | 0 |
| 01:58 PM | $5,313.77 | Down $ -0.94 | $5,314.73 | $5,313.51 | 0 |
| 01:57 PM | $5,314.71 | Down $ -0.05 | $5,315.65 | $5,314.58 | 0 |
| 01:56 PM | $5,314.76 | Down $ -4.50 | $5,319.47 | $5,314.76 | 0 |
| 01:55 PM | $5,319.26 | Up $4.22 | $5,319.75 | $5,314.71 | 0 |
| 01:54 PM | $5,315.04 | Down $ -2.07 | $5,317.36 | $5,314.88 | 0 |
| 01:53 PM | $5,317.11 | Up $1.79 | $5,317.11 | $5,312.33 | 0 |
| 01:52 PM | $5,315.32 | Up $2.42 | $5,315.52 | $5,312.79 | 0 |
| 01:51 PM | $5,312.90 | Up $2.96 | $5,312.90 | $5,309.79 | 0 |
| 01:50 PM | $5,309.94 | Up $1.34 | $5,310.85 | $5,308.02 | 0 |
| 01:49 PM | $5,308.60 | Down $ -4.30 | $5,313.04 | $5,307.51 | 0 |
| 01:48 PM | $5,312.90 | Down $ -2.80 | $5,316.57 | $5,311.36 | 0 |
| 01:47 PM | $5,315.70 | Up $4.63 | $5,316.02 | $5,311.26 | 0 |
| 01:46 PM | $5,311.07 | Up $6.94 | $5,311.14 | $5,304.40 | 0 |
| 01:45 PM | $5,304.13 | Up $2.49 | $5,304.42 | $5,301.33 | 0 |
| 01:44 PM | $5,301.64 | Up $2.83 | $5,302.30 | $5,298.52 | 0 |
| 01:43 PM | $5,298.81 | Up $3.26 | $5,298.81 | $5,295.13 | 0 |
| 01:42 PM | $5,295.55 | Down $ -4.43 | $5,299.88 | $5,294.93 | 0 |
| 01:41 PM | $5,299.98 | Down $ -3.71 | $5,303.95 | $5,299.98 | 0 |
| 01:40 PM | $5,303.69 | Down $ -2.32 | $5,307.23 | $5,303.45 | 0 |
| 01:39 PM | $5,306.01 | Up $1.86 | $5,306.01 | $5,302.39 | 0 |
| 01:38 PM | $5,304.15 | Up $1.18 | $5,305.51 | $5,303.10 | 0 |
| 01:37 PM | $5,302.97 | Down $ -2.08 | $5,305.46 | $5,302.90 | 0 |
| 01:36 PM | $5,305.05 | Up $2.65 | $5,305.05 | $5,302.38 | 0 |
| 01:35 PM | $5,302.40 | Down $ -1.70 | $5,305.86 | $5,302.24 | 0 |
| 01:34 PM | $5,304.10 | Up $0.58 | $5,304.55 | $5,303.53 | 0 |
| 01:33 PM | $5,303.52 | Up $3.11 | $5,303.53 | $5,299.90 | 0 |
| 01:32 PM | $5,300.41 | Up $1.88 | $5,300.45 | $5,298.44 | 0 |
| 01:31 PM | $5,298.53 | Up $3.46 | $5,298.69 | $5,295.09 | 0 |
| 01:30 PM | $5,295.07 | Up $1.39 | $5,297.34 | $5,293.89 | 0 |
| 01:29 PM | $5,293.68 | Down $ -3.68 | $5,296.52 | $5,293.59 | 0 |
| 01:28 PM | $5,297.36 | Down $ -0.09 | $5,298.75 | $5,296.43 | 0 |
| 01:27 PM | $5,297.45 | Up $2.16 | $5,297.45 | $5,294.71 | 0 |
| 01:26 PM | $5,295.29 | Down $ -5.34 | $5,300.66 | $5,295.29 | 0 |
| 01:25 PM | $5,300.63 | Up $3.41 | $5,301.32 | $5,296.94 | 0 |
| 01:24 PM | $5,297.22 | Up $2.38 | $5,297.22 | $5,294.44 | 0 |
| 01:23 PM | $5,294.84 | Down $ -0.99 | $5,296.55 | $5,294.71 | 0 |
| 01:22 PM | $5,295.83 | Down $ -0.93 | $5,296.88 | $5,294.54 | 0 |
| 01:21 PM | $5,296.76 | Down $ -0.77 | $5,297.37 | $5,294.14 | 0 |
| 01:20 PM | $5,297.53 | Down $ -3.12 | $5,300.54 | $5,297.46 | 0 |
| 01:19 PM | $5,300.65 | Up $1.97 | $5,301.17 | $5,298.53 | 0 |
| 01:18 PM | $5,298.68 | Down $ -1.26 | $5,300.76 | $5,298.25 | 0 |
| 01:17 PM | $5,299.94 | Down $ -2.09 | $5,302.14 | $5,299.94 | 0 |
| 01:16 PM | $5,302.03 | Down $ -4.21 | $5,306.46 | $5,302.02 | 0 |
| 01:15 PM | $5,306.24 | Up $1.12 | $5,306.49 | $5,304.04 | 0 |
| 01:14 PM | $5,305.12 | Down $ -2.14 | $5,307.27 | $5,304.36 | 0 |
| 01:13 PM | $5,307.26 | Up $0.79 | $5,307.38 | $5,306.51 | 0 |
| 01:12 PM | $5,306.47 | Down $ -1.16 | $5,309.00 | $5,306.44 | 0 |
| 01:11 PM | $5,307.63 | Down $ -4.76 | $5,312.24 | $5,307.55 | 0 |
| 01:10 PM | $5,312.39 | Down $ -0.80 | $5,313.39 | $5,310.83 | 0 |
| 01:09 PM | $5,313.19 | Down $ -0.36 | $5,314.88 | $5,313.09 | 0 |
| 01:08 PM | $5,313.55 | Up $1.40 | $5,313.62 | $5,311.06 | 0 |
| 01:07 PM | $5,312.15 | Up $3.01 | $5,312.15 | $5,310.33 | 0 |
| 01:06 PM | $5,309.14 | Down $ -2.37 | $5,311.77 | $5,309.00 | 0 |
| 01:05 PM | $5,311.51 | Down $ -1.26 | $5,314.03 | $5,311.38 | 0 |
| 01:04 PM | $5,312.77 | Down $ -0.50 | $5,313.32 | $5,310.24 | 0 |
| 01:03 PM | $5,313.27 | Down $ -4.63 | $5,318.27 | $5,313.27 | 0 |
| 01:02 PM | $5,317.90 | Down $ -0.69 | $5,319.24 | $5,317.71 | 0 |
| 01:01 PM | $5,318.59 | Down $ -0.40 | $5,319.44 | $5,316.71 | 0 |
| 01:00 PM | $5,318.99 | Up $2.92 | $5,319.50 | $5,314.82 | 0 |
| 12:59 PM | $5,316.07 | Down $ -3.51 | $5,319.53 | $5,315.78 | 0 |
| 12:58 PM | $5,319.58 | Up $3.03 | $5,319.81 | $5,316.25 | 0 |
| 12:57 PM | $5,316.55 | Down $ -1.64 | $5,318.75 | $5,315.93 | 0 |
| 12:56 PM | $5,318.19 | Up $2.29 | $5,319.93 | $5,315.81 | 0 |
| 12:55 PM | $5,315.90 | Up $1.52 | $5,316.19 | $5,313.09 | 0 |
| 12:54 PM | $5,314.38 | Down $ -0.25 | $5,314.72 | $5,314.09 | 0 |
| 12:53 PM | $5,314.63 | Up $0.85 | $5,315.84 | $5,313.17 | 0 |
| 12:52 PM | $5,313.78 | Up $6.05 | $5,314.10 | $5,306.51 | 0 |
| 12:51 PM | $5,307.73 | Down $ -1.51 | $5,310.82 | $5,307.73 | 0 |
| 12:50 PM | $5,309.24 | Up $4.60 | $5,309.29 | $5,304.82 | 0 |
| 12:49 PM | $5,304.64 | Up $4.48 | $5,304.67 | $5,299.22 | 0 |
| 12:48 PM | $5,300.16 | Down $ -5.05 | $5,305.46 | $5,300.16 | 0 |
| 12:47 PM | $5,305.21 | Up $0.26 | $5,306.41 | $5,304.78 | 0 |
| 12:46 PM | $5,304.95 | Up $8.73 | $5,305.16 | $5,296.15 | 0 |
| 12:45 PM | $5,296.22 | Down $ -1.61 | $5,298.38 | $5,295.75 | 0 |
| 12:44 PM | $5,297.83 | Down $ -1.84 | $5,299.54 | $5,296.42 | 0 |
| 12:43 PM | $5,299.67 | Down $ -6.13 | $5,307.04 | $5,298.65 | 0 |
| 12:42 PM | $5,305.80 | Down $ -1.66 | $5,307.82 | $5,305.80 | 0 |
| 12:41 PM | $5,307.46 | Up $0.69 | $5,309.95 | $5,307.30 | 0 |
| 12:40 PM | $5,306.77 | Up $0.15 | $5,307.55 | $5,305.67 | 0 |
| 12:39 PM | $5,306.62 | Down $ -3.94 | $5,311.11 | $5,306.22 | 0 |
| 12:38 PM | $5,310.56 | Up $0.43 | $5,310.56 | $5,308.17 | 0 |
| 12:37 PM | $5,310.13 | Down $ -2.83 | $5,312.73 | $5,309.42 | 0 |
| 12:36 PM | $5,312.96 | Down $ -4.43 | $5,319.14 | $5,312.96 | 0 |
| 12:35 PM | $5,317.39 | Up $2.07 | $5,318.66 | $5,315.17 | 0 |
| 12:34 PM | $5,315.32 | Down $ -0.35 | $5,316.91 | $5,315.25 | 0 |
| 12:33 PM | $5,315.67 | Up $6.56 | $5,315.74 | $5,309.08 | 0 |
| 12:32 PM | $5,309.11 | Down $ -1.58 | $5,310.92 | $5,308.07 | 0 |
| 12:31 PM | $5,310.69 | Up $2.64 | $5,310.69 | $5,307.43 | 0 |
| 12:30 PM | $5,308.05 | Down $ -3.85 | $5,311.95 | $5,308.00 | 0 |
| 12:29 PM | $5,311.90 | Down $ -0.04 | $5,314.80 | $5,311.74 | 0 |
| 12:28 PM | $5,311.94 | Up $0.97 | $5,312.51 | $5,310.43 | 0 |
| 12:27 PM | $5,310.97 | Up $0.25 | $5,312.04 | $5,310.25 | 0 |
| 12:26 PM | $5,310.72 | Up $0.58 | $5,311.13 | $5,306.47 | 0 |
| 12:25 PM | $5,310.14 | Up $2.69 | $5,310.57 | $5,307.02 | 0 |
| 12:24 PM | $5,307.45 | Down $ -0.57 | $5,308.56 | $5,306.66 | 0 |
| 12:23 PM | $5,308.02 | Up $0.72 | $5,308.58 | $5,306.75 | 0 |
| 12:22 PM | $5,307.30 | Down $ -3.98 | $5,311.53 | $5,307.30 | 0 |
| 12:21 PM | $5,311.28 | Up $6.75 | $5,311.94 | $5,304.59 | 0 |
| 12:20 PM | $5,304.53 | Down $ -4.58 | $5,309.04 | $5,303.98 | 0 |
| 12:19 PM | $5,309.11 | Up $7.56 | $5,309.99 | $5,301.62 | 0 |
| 12:18 PM | $5,301.55 | Up $1.06 | $5,301.55 | $5,298.65 | 0 |
| 12:17 PM | $5,300.49 | Down $ -2.89 | $5,303.86 | $5,300.41 | 0 |
| 12:16 PM | $5,303.38 | Up $6.34 | $5,303.38 | $5,297.08 | 0 |
| 12:15 PM | $5,297.04 | Up $1.71 | $5,297.04 | $5,291.01 | 0 |
| 12:14 PM | $5,295.33 | Up $5.74 | $5,295.33 | $5,289.29 | 0 |
| 12:13 PM | $5,289.59 | Up $4.62 | $5,295.70 | $5,281.50 | 0 |
| 12:12 PM | $5,284.97 | Down $ -9.36 | $5,294.38 | $5,283.78 | 0 |
| 12:11 PM | $5,294.33 | Down $ -0.05 | $5,297.06 | $5,291.78 | 0 |
| 12:10 PM | $5,294.38 | Down $ -5.44 | $5,300.38 | $5,294.38 | 0 |
| 12:09 PM | $5,299.82 | Down $ -3.31 | $5,303.95 | $5,299.82 | 0 |
| 12:08 PM | $5,303.13 | Up $4.89 | $5,304.07 | $5,298.09 | 0 |
| 12:07 PM | $5,298.24 | Up $6.78 | $5,300.59 | $5,291.24 | 0 |
| 12:06 PM | $5,291.46 | Down $ -2.43 | $5,297.83 | $5,291.46 | 0 |
| 12:05 PM | $5,293.89 | Up $12.02 | $5,300.52 | $5,280.22 | 0 |
| 12:04 PM | $5,281.87 | Down $ -3.41 | $5,285.46 | $5,281.83 | 0 |
| 12:03 PM | $5,285.28 | Down $ -0.17 | $5,285.78 | $5,283.43 | 0 |
| 12:02 PM | $5,285.45 | Down $ -1.58 | $5,289.05 | $5,284.98 | 0 |
| 12:01 PM | $5,287.03 | Down $ -1.22 | $5,288.76 | $5,285.93 | 0 |
| 12:00 PM | $5,288.25 | Up $3.95 | $5,298.36 | $5,284.34 | 0 |
| 11:59 AM | $5,284.30 | Down $ -0.51 | $5,285.15 | $5,284.12 | 0 |
| 11:58 AM | $5,284.81 | Down $ -1.24 | $5,286.26 | $5,284.41 | 0 |
| 11:57 AM | $5,286.05 | Down $ -3.99 | $5,290.45 | $5,286.05 | 0 |
| 11:56 AM | $5,290.04 | Down $ -0.73 | $5,292.53 | $5,289.83 | 0 |
| 11:55 AM | $5,290.77 | Up $6.08 | $5,291.34 | $5,284.30 | 0 |
| 11:54 AM | $5,284.69 | Down $ -1.20 | $5,286.14 | $5,284.43 | 0 |
| 11:53 AM | $5,285.89 | Down $ -5.45 | $5,291.10 | $5,285.00 | 0 |
| 11:52 AM | $5,291.34 | Down $ -2.26 | $5,296.61 | $5,290.96 | 0 |
| 11:51 AM | $5,293.60 | Up $9.46 | $5,293.70 | $5,283.11 | 0 |
| 11:50 AM | $5,284.14 | Down $ -2.35 | $5,286.97 | $5,283.38 | 0 |
| 11:49 AM | $5,286.49 | Down $ -7.36 | $5,293.62 | $5,286.08 | 0 |
| 11:48 AM | $5,293.85 | Up $3.14 | $5,294.65 | $5,290.93 | 0 |
| 11:47 AM | $5,290.71 | Up $1.79 | $5,290.71 | $5,288.38 | 0 |
| 11:46 AM | $5,288.92 | Up $1.90 | $5,289.12 | $5,284.75 | 0 |
| 11:45 AM | $5,287.02 | Down $ -1.06 | $5,288.98 | $5,287.02 | 0 |
| 11:44 AM | $5,288.08 | Down $ -2.57 | $5,291.34 | $5,287.69 | 0 |
| 11:43 AM | $5,290.65 | Up $0.73 | $5,291.16 | $5,289.06 | 0 |
| 11:42 AM | $5,289.92 | Down $ -4.79 | $5,294.77 | $5,289.74 | 0 |
| 11:41 AM | $5,294.71 | Down $ -1.86 | $5,297.61 | $5,294.71 | 0 |
| 11:40 AM | $5,296.57 | Up $0.97 | $5,297.19 | $5,295.66 | 0 |
| 11:39 AM | $5,295.60 | Up $2.60 | $5,296.87 | $5,292.53 | 0 |
| 11:38 AM | $5,293.00 | Down $ -6.87 | $5,301.32 | $5,292.94 | 0 |
| 11:37 AM | $5,299.87 | Up $10.51 | $5,299.87 | $5,289.18 | 0 |
| 11:36 AM | $5,289.36 | Up $0.29 | $5,290.90 | $5,287.07 | 0 |
| 11:35 AM | $5,289.07 | Down $ -4.19 | $5,293.14 | $5,288.45 | 0 |
| 11:34 AM | $5,293.26 | Down $ -1.79 | $5,295.48 | $5,293.26 | 0 |
| 11:33 AM | $5,295.05 | Down $ -0.38 | $5,295.50 | $5,293.68 | 0 |
| 11:32 AM | $5,295.43 | Up $0.67 | $5,296.07 | $5,293.97 | 0 |
| 11:31 AM | $5,294.76 | Up $5.03 | $5,295.20 | $5,289.83 | 0 |
| 11:30 AM | $5,289.73 | Up $6.07 | $5,289.73 | $5,283.74 | 0 |
| 11:29 AM | $5,283.66 | Down $ -0.84 | $5,284.55 | $5,281.95 | 0 |
| 11:28 AM | $5,284.50 | Down $ -4.03 | $5,288.45 | $5,284.50 | 0 |
| 11:27 AM | $5,288.53 | Down $ -3.05 | $5,291.69 | $5,288.53 | 0 |
| 11:26 AM | $5,291.58 | Down $ -0.02 | $5,293.49 | $5,291.24 | 0 |
| 11:25 AM | $5,291.60 | Down $ -3.12 | $5,294.83 | $5,291.51 | 0 |
| 11:24 AM | $5,294.72 | Down $ -0.12 | $5,295.40 | $5,294.06 | 0 |
| 11:23 AM | $5,294.84 | Up $2.55 | $5,295.48 | $5,292.21 | 0 |
| 11:22 AM | $5,292.29 | Down $ -1.03 | $5,293.97 | $5,291.50 | 0 |
| 11:21 AM | $5,293.32 | Down $ -4.12 | $5,297.59 | $5,293.28 | 0 |
| 11:20 AM | $5,297.44 | Down $ -4.60 | $5,302.60 | $5,297.20 | 0 |
| 11:19 AM | $5,302.04 | Down $ -1.00 | $5,302.66 | $5,299.59 | 0 |
| 11:18 AM | $5,303.04 | Up $3.73 | $5,304.37 | $5,299.18 | 0 |
| 11:17 AM | $5,299.31 | Up $5.74 | $5,299.61 | $5,293.42 | 0 |
| 11:16 AM | $5,293.57 | Down $ -1.17 | $5,294.90 | $5,293.01 | 0 |
| 11:15 AM | $5,294.74 | Down $ -4.32 | $5,299.52 | $5,294.74 | 0 |
| 11:14 AM | $5,299.06 | Up $2.30 | $5,299.06 | $5,297.41 | 0 |
| 11:13 AM | $5,296.76 | Down $ -1.05 | $5,298.28 | $5,296.50 | 0 |
| 11:12 AM | $5,297.81 | Up $3.12 | $5,298.65 | $5,293.82 | 0 |
| 11:11 AM | $5,294.69 | Up $1.01 | $5,295.06 | $5,293.62 | 0 |
| 11:10 AM | $5,293.68 | Up $3.14 | $5,293.81 | $5,288.90 | 0 |
| 11:09 AM | $5,290.54 | Down $ -4.43 | $5,294.61 | $5,290.47 | 0 |
| 11:08 AM | $5,294.97 | Up $3.74 | $5,296.17 | $5,292.48 | 0 |
| 11:07 AM | $5,291.23 | Up $0.02 | $5,296.13 | $5,291.09 | 0 |
| 11:06 AM | $5,291.21 | Up $12.94 | $5,292.43 | $5,278.41 | 0 |
| 11:05 AM | $5,278.27 | Up $6.76 | $5,278.74 | $5,271.29 | 0 |
| 11:04 AM | $5,271.51 | Up $0.59 | $5,271.64 | $5,267.78 | 0 |
| 11:03 AM | $5,270.92 | Up $0.01 | $5,270.92 | $5,269.19 | 0 |
| 11:02 AM | $5,270.91 | Up $0.14 | $5,273.01 | $5,270.27 | 0 |
| 11:01 AM | $5,270.77 | Down $ -3.16 | $5,274.19 | $5,270.77 | 0 |
| 11:00 AM | $5,273.93 | Up $6.75 | $5,273.93 | $5,267.05 | 0 |
| 10:59 AM | $5,267.18 | Down $ -3.67 | $5,270.70 | $5,267.10 | 0 |
| 10:58 AM | $5,270.85 | Down $ -0.88 | $5,272.69 | $5,270.27 | 0 |
| 10:57 AM | $5,271.73 | Up $0.66 | $5,271.87 | $5,268.44 | 0 |
| 10:56 AM | $5,271.07 | Down $ -1.00 | $5,273.90 | $5,270.85 | 0 |
| 10:55 AM | $5,272.07 | Down $ -1.81 | $5,274.71 | $5,271.08 | 0 |
| 10:54 AM | $5,273.88 | Up $4.36 | $5,274.21 | $5,270.23 | 0 |
| 10:53 AM | $5,269.52 | Up $0.83 | $5,270.66 | $5,268.53 | 0 |
| 10:52 AM | $5,268.69 | Down $ -1.32 | $5,271.83 | $5,268.62 | 0 |
| 10:51 AM | $5,270.01 | Down $ -5.54 | $5,277.91 | $5,269.97 | 0 |
| 10:50 AM | $5,275.55 | Up $0.64 | $5,278.70 | $5,274.41 | 0 |
| 10:49 AM | $5,274.91 | Down $ -0.76 | $5,275.79 | $5,273.65 | 0 |
| 10:48 AM | $5,275.67 | Up $1.53 | $5,276.32 | $5,273.83 | 0 |
| 10:47 AM | $5,274.14 | Down $ -2.58 | $5,277.14 | $5,273.85 | 0 |
| 10:46 AM | $5,276.72 | Up $2.24 | $5,277.81 | $5,274.38 | 0 |
| 10:45 AM | $5,274.48 | Up $0.07 | $5,274.56 | $5,272.20 | 0 |
| 10:44 AM | $5,274.41 | Up $3.24 | $5,274.98 | $5,271.35 | 0 |
| 10:43 AM | $5,271.17 | Up $0.87 | $5,274.74 | $5,270.45 | 0 |
| 10:42 AM | $5,270.30 | Down $ -0.91 | $5,272.08 | $5,268.91 | 0 |
| 10:41 AM | $5,271.21 | Up $3.24 | $5,272.02 | $5,267.36 | 0 |
| 10:40 AM | $5,267.97 | Up $8.19 | $5,267.97 | $5,259.29 | 0 |
| 10:39 AM | $5,259.78 | Up $2.80 | $5,261.04 | $5,255.58 | 0 |
| 10:38 AM | $5,256.98 | Down $ -2.46 | $5,260.64 | $5,256.84 | 0 |
| 10:37 AM | $5,259.44 | Down $ -2.51 | $5,263.62 | $5,257.26 | 0 |
| 10:36 AM | $5,261.95 | Down $ -1.36 | $5,263.53 | $5,261.28 | 0 |
| 10:35 AM | $5,263.31 | Down $ -4.29 | $5,267.17 | $5,263.13 | 0 |
| 10:34 AM | $5,267.60 | Down $ -1.38 | $5,269.45 | $5,265.74 | 0 |
| 10:33 AM | $5,268.98 | Up $0.71 | $5,269.84 | $5,266.88 | 0 |
| 10:32 AM | $5,268.27 | Up $2.33 | $5,269.70 | $5,265.43 | 0 |
| 10:31 AM | $5,265.94 | Up $1.72 | $5,267.70 | $5,259.80 | 0 |
| 10:30 AM | $5,264.22 | Down $ -4.72 | $5,273.39 | $5,264.10 | 0 |
| 10:29 AM | $5,268.94 | Down $ -2.46 | $5,271.57 | $5,268.52 | 0 |
| 10:28 AM | $5,271.40 | Down $ -2.34 | $5,273.48 | $5,270.75 | 0 |
| 10:27 AM | $5,273.74 | Down $ -6.28 | $5,280.18 | $5,271.57 | 0 |
| 10:26 AM | $5,280.02 | Up $1.16 | $5,280.09 | $5,275.38 | 0 |
| 10:25 AM | $5,278.86 | Up $1.76 | $5,279.04 | $5,275.56 | 0 |
| 10:24 AM | $5,277.10 | Down $ -4.69 | $5,281.70 | $5,276.11 | 0 |
| 10:23 AM | $5,281.79 | Down $ -1.25 | $5,283.93 | $5,280.40 | 0 |
| 10:22 AM | $5,283.04 | Up $3.46 | $5,285.81 | $5,279.68 | 0 |
| 10:21 AM | $5,279.58 | Up $0.35 | $5,280.28 | $5,278.06 | 0 |
| 10:20 AM | $5,279.23 | Down $ -4.36 | $5,283.24 | $5,279.13 | 0 |
| 10:19 AM | $5,283.59 | Up $1.19 | $5,283.72 | $5,280.60 | 0 |
| 10:18 AM | $5,282.40 | Down $ -4.00 | $5,287.01 | $5,282.37 | 0 |
| 10:17 AM | $5,286.40 | Up $0.10 | $5,288.33 | $5,284.33 | 0 |
| 10:16 AM | $5,286.30 | Down $ -5.58 | $5,291.74 | $5,284.64 | 0 |
| 10:15 AM | $5,291.88 | Up $1.55 | $5,292.54 | $5,290.17 | 0 |
| 10:14 AM | $5,290.33 | Down $ -1.98 | $5,293.07 | $5,289.71 | 0 |
| 10:13 AM | $5,292.31 | Down $ -6.90 | $5,299.25 | $5,292.30 | 0 |
| 10:12 AM | $5,299.21 | Up $3.63 | $5,301.26 | $5,296.43 | 0 |
| 10:11 AM | $5,295.58 | Up $0.92 | $5,297.07 | $5,293.10 | 0 |
| 10:10 AM | $5,294.66 | Up $3.54 | $5,295.34 | $5,289.19 | 0 |
| 10:09 AM | $5,291.12 | Down $ -2.28 | $5,293.34 | $5,287.26 | 0 |
| 10:08 AM | $5,293.40 | Up $4.14 | $5,294.32 | $5,288.27 | 0 |
| 10:07 AM | $5,289.26 | Down $ -8.42 | $5,298.88 | $5,287.77 | 0 |
| 10:06 AM | $5,297.68 | Down $ -6.10 | $5,304.38 | $5,297.29 | 0 |
| 10:05 AM | $5,303.78 | Up $2.27 | $5,303.78 | $5,299.09 | 0 |
| 10:04 AM | $5,301.51 | Up $2.90 | $5,301.51 | $5,294.75 | 0 |
| 10:03 AM | $5,298.61 | Down $ -3.67 | $5,303.25 | $5,296.96 | 0 |
| 10:02 AM | $5,302.28 | Down $ -3.08 | $5,305.94 | $5,300.80 | 0 |
| 10:01 AM | $5,305.36 | Up $2.40 | $5,307.54 | $5,302.26 | 0 |
| 10:00 AM | $5,302.96 | Up $0.51 | $5,303.07 | $5,296.51 | 0 |
| 09:59 AM | $5,302.45 | Up $4.64 | $5,303.58 | $5,297.42 | 0 |
| 09:58 AM | $5,297.81 | Up $0.11 | $5,298.62 | $5,296.15 | 0 |
| 09:57 AM | $5,297.70 | Down $ -3.15 | $5,301.38 | $5,297.63 | 0 |
| 09:56 AM | $5,300.85 | Down $ -3.59 | $5,305.61 | $5,298.84 | 0 |
| 09:55 AM | $5,304.44 | Down $ -0.54 | $5,306.41 | $5,302.76 | 0 |
| 09:54 AM | $5,304.98 | Up $1.96 | $5,308.26 | $5,303.05 | 0 |
| 09:53 AM | $5,303.02 | Down $ -0.04 | $5,305.23 | $5,302.10 | 0 |
| 09:52 AM | $5,303.06 | Up $4.95 | $5,303.06 | $5,297.76 | 0 |
| 09:51 AM | $5,298.11 | Down $ -2.88 | $5,304.55 | $5,297.92 | 0 |
| 09:50 AM | $5,300.99 | Up $7.22 | $5,301.67 | $5,294.01 | 0 |
| 09:49 AM | $5,293.77 | Up $4.24 | $5,294.69 | $5,287.13 | 0 |
| 09:48 AM | $5,289.53 | Up $3.58 | $5,289.53 | $5,285.49 | 0 |
| 09:47 AM | $5,285.95 | Up $1.39 | $5,286.11 | $5,283.50 | 0 |
| 09:46 AM | $5,284.56 | Down $ -7.37 | $5,292.02 | $5,283.90 | 0 |
| 09:45 AM | $5,291.93 | Down $ -0.32 | $5,292.62 | $5,288.61 | 0 |
| 09:44 AM | $5,292.25 | Down $ -0.66 | $5,297.19 | $5,291.49 | 0 |
| 09:43 AM | $5,292.91 | Down $ -1.82 | $5,299.05 | $5,292.91 | 0 |
| 09:42 AM | $5,294.73 | Down $ -0.38 | $5,295.55 | $5,293.25 | 0 |
| 09:41 AM | $5,295.11 | Up $7.90 | $5,295.73 | $5,288.17 | 0 |
| 09:40 AM | $5,287.21 | Up $2.02 | $5,288.17 | $5,281.67 | 0 |
| 09:39 AM | $5,285.19 | Up $1.98 | $5,285.29 | $5,281.06 | 0 |
| 09:38 AM | $5,283.21 | Down $ -6.43 | $5,289.67 | $5,283.21 | 0 |
| 09:37 AM | $5,289.64 | Down $ -0.10 | $5,290.31 | $5,284.64 | 0 |
| 09:36 AM | $5,289.74 | Down $ -0.97 | $5,293.38 | $5,287.96 | 0 |
| 09:35 AM | $5,290.71 | Up $3.11 | $5,290.75 | $5,284.33 | 0 |
| 09:34 AM | $5,287.60 | Up $0.83 | $5,292.86 | $5,286.18 | 0 |
| 09:33 AM | $5,286.77 | Down $ -0.90 | $5,288.66 | $5,281.52 | 0 |
| 09:32 AM | $5,287.67 | Down $ -4.58 | $5,294.15 | $5,287.64 | 0 |
| 09:31 AM | $5,292.25 | Down $ -4.06 | $5,298.21 | $5,288.93 | 0 |
| 09:30 AM | $5,296.31 | Up $20.61 | $5,305.45 | $5,294.08 | 0 |
| Previous close | $5,275.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-04-2025 | $5,282.70 | $5,316.00 | $5,328.31 | $5,274.28 | 0 |
| 16-04-2025 | $5,275.70 | $5,326.61 | $5,334.19 | $5,220.79 | 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 |
Graphs are not available, please refer to the detailed table