S&P 500 Index
Find a quote
S&P 500 Index
5,580.94 Up 0.00 (0.00 %)
Delayed : 2025/03/28 16:46:18
- Previous close $5,580.94
- Opening $5,679.20
- Price Ask $5,510.15
- Price Bid $5,510.15
- Size Bid N/A
- Size Ask N/A
- Today High $5,685.89
- Today Low $5,572.42
- 52 Weeks High $6,147.43
- 52 Weeks Low $4,953.56
- Volume N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,580.95 | Up $0.67 | $5,580.95 | $5,580.03 | 0 |
| 03:59 PM | $5,580.28 | Down $ -1.21 | $5,581.27 | $5,577.74 | 0 |
| 03:58 PM | $5,581.49 | Down $ -2.18 | $5,583.48 | $5,581.29 | 0 |
| 03:57 PM | $5,583.67 | Up $0.90 | $5,585.35 | $5,582.90 | 0 |
| 03:56 PM | $5,582.77 | Down $ -3.44 | $5,586.14 | $5,581.45 | 0 |
| 03:55 PM | $5,586.21 | Up $0.19 | $5,586.56 | $5,583.31 | 0 |
| 03:54 PM | $5,586.02 | Up $6.44 | $5,586.41 | $5,580.21 | 0 |
| 03:53 PM | $5,579.58 | Up $0.70 | $5,580.30 | $5,578.49 | 0 |
| 03:52 PM | $5,578.88 | Down $ -0.93 | $5,579.48 | $5,576.66 | 0 |
| 03:51 PM | $5,579.81 | Up $3.24 | $5,580.52 | $5,576.02 | 0 |
| 03:50 PM | $5,576.57 | Down $ -5.59 | $5,583.49 | $5,576.44 | 0 |
| 03:49 PM | $5,582.16 | Up $2.45 | $5,582.16 | $5,579.42 | 0 |
| 03:48 PM | $5,579.71 | Up $2.16 | $5,579.71 | $5,576.59 | 0 |
| 03:47 PM | $5,577.55 | Up $2.73 | $5,577.58 | $5,574.54 | 0 |
| 03:46 PM | $5,574.82 | Down $ -0.78 | $5,575.35 | $5,573.57 | 0 |
| 03:45 PM | $5,575.60 | Up $0.17 | $5,576.31 | $5,574.42 | 0 |
| 03:44 PM | $5,575.43 | Up $1.35 | $5,575.77 | $5,573.48 | 0 |
| 03:43 PM | $5,574.08 | Up $0.62 | $5,574.25 | $5,572.61 | 0 |
| 03:42 PM | $5,573.46 | Down $ -1.03 | $5,574.89 | $5,573.26 | 0 |
| 03:41 PM | $5,574.49 | Down $ -2.59 | $5,577.68 | $5,573.94 | 0 |
| 03:40 PM | $5,577.08 | Up $0.91 | $5,577.20 | $5,575.20 | 0 |
| 03:39 PM | $5,576.17 | Down $ -0.63 | $5,576.93 | $5,575.79 | 0 |
| 03:38 PM | $5,576.80 | Up $1.08 | $5,577.94 | $5,575.79 | 0 |
| 03:37 PM | $5,575.72 | Up $0.55 | $5,577.12 | $5,575.40 | 0 |
| 03:36 PM | $5,575.17 | Down $ -0.78 | $5,576.57 | $5,574.67 | 0 |
| 03:35 PM | $5,575.95 | Up $2.78 | $5,575.95 | $5,572.42 | 0 |
| 03:34 PM | $5,573.17 | Down $ -1.95 | $5,575.02 | $5,572.79 | 0 |
| 03:33 PM | $5,575.12 | Down $ -2.88 | $5,578.16 | $5,575.12 | 0 |
| 03:32 PM | $5,578.00 | Up $0.27 | $5,579.46 | $5,577.30 | 0 |
| 03:31 PM | $5,577.73 | Down $ -0.72 | $5,578.75 | $5,575.97 | 0 |
| 03:30 PM | $5,578.45 | Down $ -0.60 | $5,579.60 | $5,578.09 | 0 |
| 03:29 PM | $5,579.05 | Down $ -0.42 | $5,579.77 | $5,578.35 | 0 |
| 03:28 PM | $5,579.47 | Up $0.92 | $5,580.06 | $5,578.62 | 0 |
| 03:27 PM | $5,578.55 | Down $ -0.53 | $5,579.58 | $5,578.50 | 0 |
| 03:26 PM | $5,579.08 | Down $ -1.74 | $5,581.13 | $5,579.01 | 0 |
| 03:25 PM | $5,580.82 | Down $ -1.38 | $5,582.67 | $5,580.19 | 0 |
| 03:24 PM | $5,582.20 | Down $ -0.01 | $5,582.58 | $5,581.49 | 0 |
| 03:23 PM | $5,582.21 | Up $0.43 | $5,582.32 | $5,581.43 | 0 |
| 03:22 PM | $5,581.78 | Up $1.06 | $5,582.28 | $5,580.76 | 0 |
| 03:21 PM | $5,580.72 | Down $ -0.49 | $5,581.16 | $5,579.65 | 0 |
| 03:20 PM | $5,581.21 | Down $ -3.15 | $5,585.37 | $5,581.21 | 0 |
| 03:19 PM | $5,584.36 | Up $2.13 | $5,584.99 | $5,582.31 | 0 |
| 03:18 PM | $5,582.23 | Up $2.62 | $5,582.29 | $5,579.57 | 0 |
| 03:17 PM | $5,579.61 | Down $ -2.64 | $5,582.19 | $5,579.61 | 0 |
| 03:16 PM | $5,582.25 | Down $ -1.20 | $5,583.56 | $5,582.07 | 0 |
| 03:15 PM | $5,583.45 | Down $ -0.62 | $5,584.43 | $5,583.41 | 0 |
| 03:14 PM | $5,584.07 | Up $0.97 | $5,584.16 | $5,583.07 | 0 |
| 03:13 PM | $5,583.10 | Down $ -1.87 | $5,585.03 | $5,582.47 | 0 |
| 03:12 PM | $5,584.97 | Up $1.61 | $5,584.97 | $5,583.06 | 0 |
| 03:11 PM | $5,583.36 | Up $0.13 | $5,583.86 | $5,581.45 | 0 |
| 03:10 PM | $5,583.23 | Down $ -3.75 | $5,587.11 | $5,582.99 | 0 |
| 03:09 PM | $5,586.98 | Down $ -0.43 | $5,588.32 | $5,586.51 | 0 |
| 03:08 PM | $5,587.41 | Up $0.18 | $5,587.44 | $5,586.51 | 0 |
| 03:07 PM | $5,587.23 | Up $0.05 | $5,588.75 | $5,586.57 | 0 |
| 03:06 PM | $5,587.18 | Up $0.86 | $5,587.19 | $5,586.12 | 0 |
| 03:05 PM | $5,586.32 | Up $2.74 | $5,586.35 | $5,583.56 | 0 |
| 03:04 PM | $5,583.58 | Down $ -1.33 | $5,584.99 | $5,583.58 | 0 |
| 03:03 PM | $5,584.91 | Up $2.11 | $5,585.01 | $5,582.67 | 0 |
| 03:02 PM | $5,582.80 | Up $0.16 | $5,583.15 | $5,581.98 | 0 |
| 03:01 PM | $5,582.64 | Down $ -2.67 | $5,585.50 | $5,582.40 | 0 |
| 03:00 PM | $5,585.31 | Up $1.30 | $5,585.51 | $5,583.27 | 0 |
| 02:59 PM | $5,584.01 | Up $1.77 | $5,584.01 | $5,582.26 | 0 |
| 02:58 PM | $5,582.24 | Down $ -0.03 | $5,582.89 | $5,581.83 | 0 |
| 02:57 PM | $5,582.27 | Up $1.72 | $5,583.11 | $5,580.55 | 0 |
| 02:56 PM | $5,580.55 | Down $ -0.57 | $5,581.72 | $5,580.44 | 0 |
| 02:55 PM | $5,581.12 | Up $1.07 | $5,581.43 | $5,579.70 | 0 |
| 02:54 PM | $5,580.05 | Up $0.58 | $5,580.30 | $5,579.40 | 0 |
| 02:53 PM | $5,579.47 | Down $ -0.36 | $5,580.01 | $5,578.86 | 0 |
| 02:52 PM | $5,579.83 | Up $2.75 | $5,579.95 | $5,576.43 | 0 |
| 02:51 PM | $5,577.08 | Down $ -0.56 | $5,579.32 | $5,577.08 | 0 |
| 02:50 PM | $5,577.64 | Up $0.85 | $5,577.86 | $5,576.25 | 0 |
| 02:49 PM | $5,576.79 | Up $0.93 | $5,577.08 | $5,575.87 | 0 |
| 02:48 PM | $5,575.86 | Down $ -0.15 | $5,576.68 | $5,575.79 | 0 |
| 02:47 PM | $5,576.01 | Up $0.10 | $5,576.20 | $5,575.39 | 0 |
| 02:46 PM | $5,575.91 | Down $ -2.22 | $5,578.08 | $5,575.57 | 0 |
| 02:45 PM | $5,578.13 | Up $0.30 | $5,579.25 | $5,577.70 | 0 |
| 02:44 PM | $5,577.83 | Down $ -0.52 | $5,578.68 | $5,577.25 | 0 |
| 02:43 PM | $5,578.35 | Down $ -0.54 | $5,579.12 | $5,578.27 | 0 |
| 02:42 PM | $5,578.89 | Up $0.95 | $5,578.89 | $5,577.96 | 0 |
| 02:41 PM | $5,577.94 | Down $ -0.55 | $5,578.72 | $5,577.90 | 0 |
| 02:40 PM | $5,578.49 | Up $0.32 | $5,578.56 | $5,577.69 | 0 |
| 02:39 PM | $5,578.17 | Down $ -2.11 | $5,580.64 | $5,577.97 | 0 |
| 02:38 PM | $5,580.28 | Up $0.76 | $5,580.29 | $5,578.44 | 0 |
| 02:37 PM | $5,579.52 | Down $ -1.45 | $5,581.30 | $5,579.52 | 0 |
| 02:36 PM | $5,580.97 | Down $ -1.61 | $5,582.48 | $5,580.95 | 0 |
| 02:35 PM | $5,582.58 | Down $ -1.44 | $5,584.70 | $5,582.58 | 0 |
| 02:34 PM | $5,584.02 | Up $1.53 | $5,584.07 | $5,582.26 | 0 |
| 02:33 PM | $5,582.49 | Down $ -1.98 | $5,584.32 | $5,582.49 | 0 |
| 02:32 PM | $5,584.47 | Up $1.94 | $5,584.68 | $5,582.32 | 0 |
| 02:31 PM | $5,582.53 | Up $0.93 | $5,583.00 | $5,581.08 | 0 |
| 02:30 PM | $5,581.60 | Down $ -0.22 | $5,581.86 | $5,580.86 | 0 |
| 02:29 PM | $5,581.82 | Down $ -0.46 | $5,583.30 | $5,581.65 | 0 |
| 02:28 PM | $5,582.28 | Up $1.65 | $5,582.50 | $5,580.30 | 0 |
| 02:27 PM | $5,580.63 | Down $ -0.21 | $5,582.43 | $5,580.56 | 0 |
| 02:26 PM | $5,580.84 | Up $1.35 | $5,581.01 | $5,579.04 | 0 |
| 02:25 PM | $5,579.49 | Down $ -1.44 | $5,580.70 | $5,579.49 | 0 |
| 02:24 PM | $5,580.93 | Down $ -2.11 | $5,582.81 | $5,580.93 | 0 |
| 02:23 PM | $5,583.04 | Down $ -2.13 | $5,585.54 | $5,583.04 | 0 |
| 02:22 PM | $5,585.17 | Up $1.46 | $5,585.25 | $5,583.72 | 0 |
| 02:21 PM | $5,583.71 | Down $ -3.36 | $5,587.12 | $5,583.67 | 0 |
| 02:20 PM | $5,587.07 | Up $0.88 | $5,587.24 | $5,586.28 | 0 |
| 02:19 PM | $5,586.19 | Up $1.12 | $5,586.19 | $5,584.63 | 0 |
| 02:18 PM | $5,585.07 | Down $ -0.55 | $5,586.02 | $5,584.90 | 0 |
| 02:17 PM | $5,585.62 | Up $1.97 | $5,585.62 | $5,582.70 | 0 |
| 02:16 PM | $5,583.65 | Down $ -2.81 | $5,586.40 | $5,583.35 | 0 |
| 02:15 PM | $5,586.46 | Up $1.36 | $5,588.30 | $5,585.16 | 0 |
| 02:14 PM | $5,585.10 | Down $ -2.14 | $5,587.22 | $5,584.79 | 0 |
| 02:13 PM | $5,587.24 | Down $ -0.31 | $5,588.27 | $5,586.88 | 0 |
| 02:12 PM | $5,587.55 | Down $ -2.42 | $5,591.25 | $5,587.55 | 0 |
| 02:11 PM | $5,589.97 | Up $1.77 | $5,589.97 | $5,587.98 | 0 |
| 02:10 PM | $5,588.20 | Up $0.39 | $5,588.60 | $5,587.36 | 0 |
| 02:09 PM | $5,587.81 | Up $1.78 | $5,587.90 | $5,585.94 | 0 |
| 02:08 PM | $5,586.03 | Up $2.30 | $5,586.03 | $5,583.57 | 0 |
| 02:07 PM | $5,583.73 | Up $1.00 | $5,583.88 | $5,582.19 | 0 |
| 02:06 PM | $5,582.73 | Down $ -1.70 | $5,585.13 | $5,582.73 | 0 |
| 02:05 PM | $5,584.43 | Down $ -0.26 | $5,585.54 | $5,584.21 | 0 |
| 02:04 PM | $5,584.69 | Down $ -1.98 | $5,586.81 | $5,583.34 | 0 |
| 02:03 PM | $5,586.67 | Down $ -0.08 | $5,587.03 | $5,586.42 | 0 |
| 02:02 PM | $5,586.75 | Down $ -1.01 | $5,588.23 | $5,586.57 | 0 |
| 02:01 PM | $5,587.76 | Up $0.60 | $5,588.45 | $5,587.11 | 0 |
| 02:00 PM | $5,587.16 | Up $1.38 | $5,587.22 | $5,585.18 | 0 |
| 01:59 PM | $5,585.78 | Up $2.39 | $5,585.78 | $5,583.20 | 0 |
| 01:58 PM | $5,583.39 | Down $ -1.07 | $5,584.46 | $5,583.21 | 0 |
| 01:57 PM | $5,584.46 | Up $3.59 | $5,584.46 | $5,580.88 | 0 |
| 01:56 PM | $5,580.87 | Up $2.27 | $5,580.95 | $5,578.53 | 0 |
| 01:55 PM | $5,578.60 | Up $0.68 | $5,579.17 | $5,577.75 | 0 |
| 01:54 PM | $5,577.92 | Down $ -0.86 | $5,578.72 | $5,577.57 | 0 |
| 01:53 PM | $5,578.78 | Up $1.29 | $5,579.15 | $5,577.35 | 0 |
| 01:52 PM | $5,577.49 | Down $ -0.06 | $5,577.99 | $5,577.36 | 0 |
| 01:51 PM | $5,577.55 | Down $ -0.84 | $5,578.48 | $5,577.55 | 0 |
| 01:50 PM | $5,578.39 | Down $ -0.20 | $5,578.49 | $5,577.19 | 0 |
| 01:49 PM | $5,578.59 | Down $ -2.07 | $5,580.79 | $5,578.46 | 0 |
| 01:48 PM | $5,580.66 | Down $ -2.10 | $5,582.86 | $5,580.36 | 0 |
| 01:47 PM | $5,582.76 | Up $2.68 | $5,582.76 | $5,580.14 | 0 |
| 01:46 PM | $5,580.08 | Up $2.20 | $5,580.10 | $5,577.71 | 0 |
| 01:45 PM | $5,577.88 | Down $ -1.70 | $5,579.48 | $5,577.53 | 0 |
| 01:44 PM | $5,579.58 | Down $ -2.64 | $5,582.11 | $5,579.58 | 0 |
| 01:43 PM | $5,582.22 | Up $0.63 | $5,582.22 | $5,580.07 | 0 |
| 01:42 PM | $5,581.59 | Up $1.98 | $5,581.59 | $5,579.59 | 0 |
| 01:41 PM | $5,579.61 | Up $0.87 | $5,579.68 | $5,578.17 | 0 |
| 01:40 PM | $5,578.74 | Down $ -0.70 | $5,580.28 | $5,578.65 | 0 |
| 01:39 PM | $5,579.44 | Up $1.81 | $5,579.50 | $5,577.51 | 0 |
| 01:38 PM | $5,577.63 | Up $1.77 | $5,578.33 | $5,575.32 | 0 |
| 01:37 PM | $5,575.86 | Up $0.89 | $5,576.31 | $5,575.03 | 0 |
| 01:36 PM | $5,574.97 | Down $ -0.54 | $5,576.11 | $5,574.07 | 0 |
| 01:35 PM | $5,575.51 | Down $ -1.52 | $5,577.06 | $5,574.63 | 0 |
| 01:34 PM | $5,577.03 | Up $1.10 | $5,577.03 | $5,575.75 | 0 |
| 01:33 PM | $5,575.93 | Down $ -2.68 | $5,579.09 | $5,575.93 | 0 |
| 01:32 PM | $5,578.61 | Up $2.37 | $5,578.88 | $5,576.22 | 0 |
| 01:31 PM | $5,576.24 | Up $1.17 | $5,576.24 | $5,574.78 | 0 |
| 01:30 PM | $5,575.07 | Up $0.02 | $5,577.04 | $5,574.87 | 0 |
| 01:29 PM | $5,575.05 | Up $0.51 | $5,575.19 | $5,574.00 | 0 |
| 01:28 PM | $5,574.54 | Down $ -0.31 | $5,575.10 | $5,573.94 | 0 |
| 01:27 PM | $5,574.85 | Down $ -0.94 | $5,576.00 | $5,574.68 | 0 |
| 01:26 PM | $5,575.79 | Down $ -2.36 | $5,578.36 | $5,575.79 | 0 |
| 01:25 PM | $5,578.15 | Down $ -2.19 | $5,579.90 | $5,577.96 | 0 |
| 01:24 PM | $5,580.34 | Down $ -1.00 | $5,581.63 | $5,580.34 | 0 |
| 01:23 PM | $5,581.34 | Up $0.82 | $5,581.49 | $5,580.25 | 0 |
| 01:22 PM | $5,580.52 | Down $ -2.69 | $5,583.46 | $5,580.49 | 0 |
| 01:21 PM | $5,583.21 | Down $ -0.02 | $5,583.78 | $5,582.69 | 0 |
| 01:20 PM | $5,583.23 | Down $ -0.25 | $5,584.43 | $5,583.18 | 0 |
| 01:19 PM | $5,583.48 | Down $ -2.19 | $5,585.72 | $5,583.47 | 0 |
| 01:18 PM | $5,585.67 | Up $0.13 | $5,586.21 | $5,583.60 | 0 |
| 01:17 PM | $5,585.54 | Up $5.13 | $5,585.54 | $5,580.67 | 0 |
| 01:16 PM | $5,580.41 | Up $0.04 | $5,580.41 | $5,577.74 | 0 |
| 01:15 PM | $5,580.37 | Up $1.11 | $5,580.49 | $5,579.16 | 0 |
| 01:14 PM | $5,579.26 | Down $ -1.57 | $5,580.94 | $5,579.26 | 0 |
| 01:13 PM | $5,580.83 | Up $0.64 | $5,580.90 | $5,579.43 | 0 |
| 01:12 PM | $5,580.19 | Up $1.03 | $5,580.22 | $5,578.88 | 0 |
| 01:11 PM | $5,579.16 | Down $ -1.25 | $5,580.58 | $5,579.16 | 0 |
| 01:10 PM | $5,580.41 | Up $1.39 | $5,580.41 | $5,578.24 | 0 |
| 01:09 PM | $5,579.02 | Down $ -0.39 | $5,580.32 | $5,579.02 | 0 |
| 01:08 PM | $5,579.41 | Down $ -1.21 | $5,580.68 | $5,578.91 | 0 |
| 01:07 PM | $5,580.62 | Down $ -0.57 | $5,582.01 | $5,580.12 | 0 |
| 01:06 PM | $5,581.19 | Down $ -0.45 | $5,582.14 | $5,580.15 | 0 |
| 01:05 PM | $5,581.64 | Down $ -2.64 | $5,584.50 | $5,581.64 | 0 |
| 01:04 PM | $5,584.28 | Down $ -0.09 | $5,584.67 | $5,583.91 | 0 |
| 01:03 PM | $5,584.37 | Down $ -0.45 | $5,585.95 | $5,584.28 | 0 |
| 01:02 PM | $5,584.82 | Up $0.62 | $5,585.70 | $5,584.18 | 0 |
| 01:01 PM | $5,584.20 | Down $ -0.62 | $5,584.93 | $5,583.60 | 0 |
| 01:00 PM | $5,584.82 | Down $ -2.20 | $5,586.92 | $5,584.26 | 0 |
| 12:59 PM | $5,587.02 | Down $ -0.22 | $5,587.16 | $5,586.28 | 0 |
| 12:58 PM | $5,587.24 | Down $ -1.69 | $5,588.91 | $5,586.96 | 0 |
| 12:57 PM | $5,588.93 | Down $ -0.82 | $5,589.92 | $5,588.39 | 0 |
| 12:56 PM | $5,589.75 | Down $ -3.81 | $5,593.54 | $5,589.48 | 0 |
| 12:55 PM | $5,593.56 | Down $ -1.87 | $5,595.40 | $5,593.52 | 0 |
| 12:54 PM | $5,595.43 | Up $1.95 | $5,595.61 | $5,593.50 | 0 |
| 12:53 PM | $5,593.48 | Down $ -3.16 | $5,597.01 | $5,593.48 | 0 |
| 12:52 PM | $5,596.64 | Up $0.28 | $5,597.08 | $5,596.24 | 0 |
| 12:51 PM | $5,596.36 | Up $1.41 | $5,596.67 | $5,594.46 | 0 |
| 12:50 PM | $5,594.95 | Up $1.45 | $5,595.67 | $5,593.42 | 0 |
| 12:49 PM | $5,593.50 | Down $ -1.01 | $5,594.52 | $5,592.93 | 0 |
| 12:48 PM | $5,594.51 | Up $1.30 | $5,595.91 | $5,592.68 | 0 |
| 12:47 PM | $5,593.21 | Up $0.24 | $5,593.63 | $5,592.65 | 0 |
| 12:46 PM | $5,592.97 | Up $1.71 | $5,593.19 | $5,590.35 | 0 |
| 12:45 PM | $5,591.26 | Up $0.24 | $5,592.13 | $5,590.98 | 0 |
| 12:44 PM | $5,591.02 | Down $ -1.91 | $5,592.85 | $5,591.02 | 0 |
| 12:43 PM | $5,592.93 | Down $ -1.42 | $5,594.34 | $5,592.87 | 0 |
| 12:42 PM | $5,594.35 | Up $2.40 | $5,595.78 | $5,592.17 | 0 |
| 12:41 PM | $5,591.95 | Down $ -1.72 | $5,593.71 | $5,591.93 | 0 |
| 12:40 PM | $5,593.67 | Up $1.50 | $5,594.34 | $5,591.42 | 0 |
| 12:39 PM | $5,592.17 | Down $ -1.65 | $5,593.83 | $5,592.16 | 0 |
| 12:38 PM | $5,593.82 | Down $ -1.62 | $5,595.42 | $5,593.80 | 0 |
| 12:37 PM | $5,595.44 | Up $0.38 | $5,596.09 | $5,594.94 | 0 |
| 12:36 PM | $5,595.06 | Up $2.01 | $5,595.06 | $5,592.57 | 0 |
| 12:35 PM | $5,593.05 | Down $ -0.53 | $5,593.72 | $5,592.75 | 0 |
| 12:34 PM | $5,593.58 | Down $ -0.22 | $5,594.16 | $5,593.26 | 0 |
| 12:33 PM | $5,593.80 | Up $0.17 | $5,594.08 | $5,592.98 | 0 |
| 12:32 PM | $5,593.63 | Up $1.12 | $5,593.66 | $5,592.48 | 0 |
| 12:31 PM | $5,592.51 | Down $ -1.99 | $5,594.48 | $5,591.85 | 0 |
| 12:30 PM | $5,594.50 | Up $4.03 | $5,594.50 | $5,590.32 | 0 |
| 12:29 PM | $5,590.47 | Down $ -0.45 | $5,592.03 | $5,590.10 | 0 |
| 12:28 PM | $5,590.92 | Down $ -0.28 | $5,591.45 | $5,590.75 | 0 |
| 12:27 PM | $5,591.20 | Down $ -0.04 | $5,591.55 | $5,590.65 | 0 |
| 12:26 PM | $5,591.24 | Up $1.28 | $5,591.52 | $5,588.52 | 0 |
| 12:25 PM | $5,589.96 | Down $ -0.40 | $5,590.23 | $5,588.49 | 0 |
| 12:24 PM | $5,590.36 | Down $ -0.13 | $5,590.72 | $5,589.71 | 0 |
| 12:23 PM | $5,590.49 | Down $ -0.48 | $5,591.16 | $5,589.55 | 0 |
| 12:22 PM | $5,590.97 | Down $ -0.25 | $5,592.44 | $5,590.25 | 0 |
| 12:21 PM | $5,591.22 | Down $ -1.18 | $5,592.43 | $5,591.00 | 0 |
| 12:20 PM | $5,592.40 | Up $0.86 | $5,593.39 | $5,591.36 | 0 |
| 12:19 PM | $5,591.54 | Down $ -1.05 | $5,592.85 | $5,591.47 | 0 |
| 12:18 PM | $5,592.59 | Down $ -0.74 | $5,593.51 | $5,592.38 | 0 |
| 12:17 PM | $5,593.33 | Down $ -1.31 | $5,595.20 | $5,592.60 | 0 |
| 12:16 PM | $5,594.64 | Down $ -5.96 | $5,600.55 | $5,594.35 | 0 |
| 12:15 PM | $5,600.60 | Down $ -2.47 | $5,603.39 | $5,600.53 | 0 |
| 12:14 PM | $5,603.07 | Down $ -0.91 | $5,604.44 | $5,603.05 | 0 |
| 12:13 PM | $5,603.98 | Down $ -0.58 | $5,604.81 | $5,603.57 | 0 |
| 12:12 PM | $5,604.56 | Down $ -3.19 | $5,608.15 | $5,604.43 | 0 |
| 12:11 PM | $5,607.75 | Up $2.92 | $5,607.78 | $5,604.97 | 0 |
| 12:10 PM | $5,604.83 | Up $0.51 | $5,605.00 | $5,603.47 | 0 |
| 12:09 PM | $5,604.32 | Down $ -1.81 | $5,606.18 | $5,604.21 | 0 |
| 12:08 PM | $5,606.13 | Down $ -3.13 | $5,609.22 | $5,606.13 | 0 |
| 12:07 PM | $5,609.26 | Up $1.42 | $5,609.26 | $5,606.97 | 0 |
| 12:06 PM | $5,607.84 | Up $1.64 | $5,608.50 | $5,606.54 | 0 |
| 12:05 PM | $5,606.20 | Up $0.32 | $5,606.21 | $5,605.07 | 0 |
| 12:04 PM | $5,605.88 | Up $1.65 | $5,605.97 | $5,603.41 | 0 |
| 12:03 PM | $5,604.23 | Up $0.62 | $5,605.43 | $5,603.41 | 0 |
| 12:02 PM | $5,603.61 | Down $ -0.42 | $5,605.06 | $5,603.60 | 0 |
| 12:01 PM | $5,604.03 | Down $ -1.73 | $5,605.58 | $5,602.20 | 0 |
| 12:00 PM | $5,605.76 | Up $4.42 | $5,605.89 | $5,601.04 | 0 |
| 11:59 AM | $5,601.34 | Down $ -2.39 | $5,604.67 | $5,601.34 | 0 |
| 11:58 AM | $5,603.73 | Down $ -0.12 | $5,604.10 | $5,603.52 | 0 |
| 11:57 AM | $5,603.85 | Down $ -2.54 | $5,606.31 | $5,603.78 | 0 |
| 11:56 AM | $5,606.39 | Up $0.54 | $5,607.43 | $5,605.74 | 0 |
| 11:55 AM | $5,605.85 | Down $ -0.10 | $5,606.33 | $5,605.70 | 0 |
| 11:54 AM | $5,605.95 | Down $ -0.56 | $5,606.50 | $5,605.72 | 0 |
| 11:53 AM | $5,606.51 | Down $ -0.79 | $5,607.37 | $5,606.43 | 0 |
| 11:52 AM | $5,607.30 | Down $ -2.34 | $5,609.81 | $5,607.22 | 0 |
| 11:51 AM | $5,609.64 | Down $ -3.22 | $5,612.93 | $5,609.64 | 0 |
| 11:50 AM | $5,612.86 | Down $ -1.72 | $5,614.55 | $5,612.86 | 0 |
| 11:49 AM | $5,614.58 | Up $1.84 | $5,614.85 | $5,613.34 | 0 |
| 11:48 AM | $5,612.74 | Up $0.19 | $5,612.74 | $5,610.62 | 0 |
| 11:47 AM | $5,612.55 | Up $0.83 | $5,613.26 | $5,611.61 | 0 |
| 11:46 AM | $5,611.72 | Down $ -0.80 | $5,613.15 | $5,611.66 | 0 |
| 11:45 AM | $5,612.52 | Down $ -0.02 | $5,613.40 | $5,611.40 | 0 |
| 11:44 AM | $5,612.54 | Up $1.80 | $5,612.54 | $5,610.67 | 0 |
| 11:43 AM | $5,610.74 | Down $ -0.52 | $5,611.53 | $5,609.22 | 0 |
| 11:42 AM | $5,611.26 | Down $ -4.50 | $5,615.85 | $5,611.17 | 0 |
| 11:41 AM | $5,615.76 | Down $ -1.17 | $5,616.99 | $5,615.76 | 0 |
| 11:40 AM | $5,616.93 | Down $ -1.82 | $5,619.28 | $5,616.93 | 0 |
| 11:39 AM | $5,618.75 | Down $ -0.52 | $5,619.33 | $5,618.29 | 0 |
| 11:38 AM | $5,619.27 | Up $0.93 | $5,619.27 | $5,617.40 | 0 |
| 11:37 AM | $5,618.34 | Up $0.46 | $5,618.72 | $5,616.75 | 0 |
| 11:36 AM | $5,617.88 | Up $0.24 | $5,618.74 | $5,617.55 | 0 |
| 11:35 AM | $5,617.64 | Up $0.69 | $5,617.71 | $5,616.07 | 0 |
| 11:34 AM | $5,616.95 | Up $1.12 | $5,617.32 | $5,615.41 | 0 |
| 11:33 AM | $5,615.83 | Up $0.51 | $5,615.92 | $5,613.42 | 0 |
| 11:32 AM | $5,615.32 | Up $1.92 | $5,615.58 | $5,613.42 | 0 |
| 11:31 AM | $5,613.40 | Up $3.82 | $5,613.40 | $5,609.52 | 0 |
| 11:30 AM | $5,609.58 | Down $ -1.41 | $5,610.79 | $5,609.40 | 0 |
| 11:29 AM | $5,610.99 | Up $1.92 | $5,611.10 | $5,609.04 | 0 |
| 11:28 AM | $5,609.07 | Down $ -2.06 | $5,611.19 | $5,608.77 | 0 |
| 11:27 AM | $5,611.13 | Up $0.36 | $5,612.02 | $5,610.74 | 0 |
| 11:26 AM | $5,610.77 | Up $4.06 | $5,611.13 | $5,607.14 | 0 |
| 11:25 AM | $5,606.71 | Up $2.72 | $5,607.90 | $5,604.06 | 0 |
| 11:24 AM | $5,603.99 | Down $ -1.76 | $5,605.98 | $5,603.39 | 0 |
| 11:23 AM | $5,605.75 | Down $ -2.36 | $5,608.60 | $5,605.75 | 0 |
| 11:22 AM | $5,608.11 | Up $0.23 | $5,608.42 | $5,607.75 | 0 |
| 11:21 AM | $5,607.88 | Down $ -0.82 | $5,610.10 | $5,607.88 | 0 |
| 11:20 AM | $5,608.70 | Up $0.80 | $5,610.86 | $5,607.17 | 0 |
| 11:19 AM | $5,607.90 | Down $ -1.02 | $5,608.96 | $5,607.55 | 0 |
| 11:18 AM | $5,608.92 | Down $ -2.04 | $5,613.44 | $5,608.92 | 0 |
| 11:17 AM | $5,610.96 | Up $1.26 | $5,610.96 | $5,609.02 | 0 |
| 11:16 AM | $5,609.70 | Up $1.04 | $5,610.44 | $5,607.09 | 0 |
| 11:15 AM | $5,608.66 | Down $ -2.83 | $5,612.02 | $5,608.66 | 0 |
| 11:14 AM | $5,611.49 | Up $0.74 | $5,612.54 | $5,610.57 | 0 |
| 11:13 AM | $5,610.75 | Up $1.03 | $5,610.85 | $5,609.26 | 0 |
| 11:12 AM | $5,609.72 | Up $0.25 | $5,610.82 | $5,607.67 | 0 |
| 11:11 AM | $5,609.47 | Down $ -2.21 | $5,611.82 | $5,609.08 | 0 |
| 11:10 AM | $5,611.68 | Up $8.15 | $5,613.47 | $5,603.78 | 0 |
| 11:09 AM | $5,603.53 | Up $0.49 | $5,604.19 | $5,603.02 | 0 |
| 11:08 AM | $5,603.04 | Down $ -0.14 | $5,603.76 | $5,602.18 | 0 |
| 11:07 AM | $5,603.18 | Down $ -2.57 | $5,606.17 | $5,603.01 | 0 |
| 11:06 AM | $5,605.75 | Up $0.80 | $5,605.75 | $5,601.19 | 0 |
| 11:05 AM | $5,604.95 | Up $4.59 | $5,605.42 | $5,600.41 | 0 |
| 11:04 AM | $5,600.36 | Down $ -0.43 | $5,601.45 | $5,599.64 | 0 |
| 11:03 AM | $5,600.79 | Down $ -0.06 | $5,602.19 | $5,599.66 | 0 |
| 11:02 AM | $5,600.85 | Down $ -1.12 | $5,602.21 | $5,600.00 | 0 |
| 11:01 AM | $5,601.97 | Down $ -3.87 | $5,605.74 | $5,601.12 | 0 |
| 11:00 AM | $5,605.84 | Down $ -3.38 | $5,609.05 | $5,604.83 | 0 |
| 10:59 AM | $5,609.22 | Up $2.06 | $5,610.11 | $5,607.34 | 0 |
| 10:58 AM | $5,607.16 | Up $0.34 | $5,608.09 | $5,605.10 | 0 |
| 10:57 AM | $5,606.82 | Down $ -0.54 | $5,607.28 | $5,606.21 | 0 |
| 10:56 AM | $5,607.36 | Down $ -2.43 | $5,609.90 | $5,606.49 | 0 |
| 10:55 AM | $5,609.79 | Down $ -3.20 | $5,612.77 | $5,609.60 | 0 |
| 10:54 AM | $5,612.99 | Up $1.57 | $5,613.07 | $5,611.45 | 0 |
| 10:53 AM | $5,611.42 | Up $1.87 | $5,611.89 | $5,610.29 | 0 |
| 10:52 AM | $5,609.55 | Down $ -3.45 | $5,613.44 | $5,609.45 | 0 |
| 10:51 AM | $5,613.00 | Up $4.75 | $5,615.31 | $5,608.19 | 0 |
| 10:50 AM | $5,608.25 | Down $ -0.96 | $5,609.44 | $5,608.07 | 0 |
| 10:49 AM | $5,609.21 | Down $ -0.40 | $5,609.80 | $5,608.09 | 0 |
| 10:48 AM | $5,609.61 | Down $ -1.16 | $5,611.32 | $5,609.40 | 0 |
| 10:47 AM | $5,610.77 | Up $1.00 | $5,610.87 | $5,608.87 | 0 |
| 10:46 AM | $5,609.77 | Down $ -6.61 | $5,616.42 | $5,609.77 | 0 |
| 10:45 AM | $5,616.38 | Down $ -1.04 | $5,617.63 | $5,615.02 | 0 |
| 10:44 AM | $5,617.42 | Down $ -1.73 | $5,618.96 | $5,615.88 | 0 |
| 10:43 AM | $5,619.15 | Up $1.12 | $5,619.15 | $5,616.62 | 0 |
| 10:42 AM | $5,618.03 | Up $3.70 | $5,618.39 | $5,613.93 | 0 |
| 10:41 AM | $5,614.33 | Down $ -0.82 | $5,614.95 | $5,611.66 | 0 |
| 10:40 AM | $5,615.15 | Up $0.11 | $5,616.36 | $5,614.11 | 0 |
| 10:39 AM | $5,615.04 | Up $3.35 | $5,615.43 | $5,611.78 | 0 |
| 10:38 AM | $5,611.69 | Up $4.49 | $5,612.08 | $5,607.32 | 0 |
| 10:37 AM | $5,607.20 | Up $0.12 | $5,607.64 | $5,605.37 | 0 |
| 10:36 AM | $5,607.08 | Down $ -3.85 | $5,611.99 | $5,607.08 | 0 |
| 10:35 AM | $5,610.93 | Down $ -1.43 | $5,613.03 | $5,610.13 | 0 |
| 10:34 AM | $5,612.36 | Down $ -0.05 | $5,612.62 | $5,609.96 | 0 |
| 10:33 AM | $5,612.41 | Down $ -1.44 | $5,614.07 | $5,610.99 | 0 |
| 10:32 AM | $5,613.85 | Down $ -3.29 | $5,618.31 | $5,613.85 | 0 |
| 10:31 AM | $5,617.14 | Down $ -3.85 | $5,621.92 | $5,615.71 | 0 |
| 10:30 AM | $5,620.99 | Up $4.04 | $5,622.32 | $5,617.17 | 0 |
| 10:29 AM | $5,616.95 | Down $ -0.70 | $5,618.12 | $5,616.74 | 0 |
| 10:28 AM | $5,617.65 | Down $ -2.90 | $5,620.47 | $5,617.09 | 0 |
| 10:27 AM | $5,620.55 | Up $0.67 | $5,621.97 | $5,619.49 | 0 |
| 10:26 AM | $5,619.88 | Down $ -5.59 | $5,625.45 | $5,619.68 | 0 |
| 10:25 AM | $5,625.47 | Down $ -1.92 | $5,627.49 | $5,624.79 | 0 |
| 10:24 AM | $5,627.39 | Down $ -1.65 | $5,629.01 | $5,626.76 | 0 |
| 10:23 AM | $5,629.04 | Down $ -0.75 | $5,630.85 | $5,628.88 | 0 |
| 10:22 AM | $5,629.79 | Up $0.36 | $5,630.62 | $5,629.07 | 0 |
| 10:21 AM | $5,629.43 | Up $2.42 | $5,629.64 | $5,625.11 | 0 |
| 10:20 AM | $5,627.01 | Down $ -2.21 | $5,630.50 | $5,626.52 | 0 |
| 10:19 AM | $5,629.22 | Down $ -1.74 | $5,630.97 | $5,628.63 | 0 |
| 10:18 AM | $5,630.96 | Down $ -3.10 | $5,633.99 | $5,630.80 | 0 |
| 10:17 AM | $5,634.06 | Up $1.21 | $5,635.31 | $5,633.02 | 0 |
| 10:16 AM | $5,632.85 | Down $ -2.61 | $5,636.21 | $5,631.40 | 0 |
| 10:15 AM | $5,635.46 | Down $ -0.19 | $5,636.18 | $5,632.80 | 0 |
| 10:14 AM | $5,635.65 | Up $0.10 | $5,636.69 | $5,633.72 | 0 |
| 10:13 AM | $5,635.55 | Up $0.32 | $5,636.84 | $5,634.74 | 0 |
| 10:12 AM | $5,635.23 | Down $ -7.68 | $5,642.69 | $5,635.23 | 0 |
| 10:11 AM | $5,642.91 | Up $0.28 | $5,642.91 | $5,640.61 | 0 |
| 10:10 AM | $5,642.63 | Down $ -1.94 | $5,645.86 | $5,642.24 | 0 |
| 10:09 AM | $5,644.57 | Up $0.32 | $5,645.10 | $5,642.39 | 0 |
| 10:08 AM | $5,644.25 | Down $ -6.10 | $5,651.09 | $5,643.27 | 0 |
| 10:07 AM | $5,650.35 | Down $ -1.59 | $5,651.14 | $5,649.51 | 0 |
| 10:06 AM | $5,651.94 | Down $ -4.49 | $5,656.59 | $5,651.76 | 0 |
| 10:05 AM | $5,656.43 | Down $ -3.02 | $5,659.87 | $5,656.43 | 0 |
| 10:04 AM | $5,659.45 | Down $ -0.89 | $5,661.33 | $5,659.31 | 0 |
| 10:03 AM | $5,660.34 | Down $ -3.22 | $5,665.52 | $5,660.31 | 0 |
| 10:02 AM | $5,663.56 | Up $1.35 | $5,663.58 | $5,659.38 | 0 |
| 10:01 AM | $5,662.21 | Up $0.74 | $5,662.57 | $5,657.93 | 0 |
| 10:00 AM | $5,661.47 | Up $0.54 | $5,665.19 | $5,652.02 | 0 |
| 09:59 AM | $5,660.93 | Down $ -1.33 | $5,662.02 | $5,660.46 | 0 |
| 09:58 AM | $5,662.26 | Up $0.03 | $5,663.68 | $5,661.80 | 0 |
| 09:57 AM | $5,662.23 | Up $0.83 | $5,662.57 | $5,660.52 | 0 |
| 09:56 AM | $5,661.40 | Down $ -1.54 | $5,663.26 | $5,660.80 | 0 |
| 09:55 AM | $5,662.94 | Down $ -3.12 | $5,666.28 | $5,662.94 | 0 |
| 09:54 AM | $5,666.06 | Up $1.02 | $5,668.19 | $5,664.73 | 0 |
| 09:53 AM | $5,665.04 | Down $ -0.20 | $5,665.42 | $5,663.24 | 0 |
| 09:52 AM | $5,665.24 | Down $ -3.85 | $5,669.68 | $5,665.24 | 0 |
| 09:51 AM | $5,669.09 | Down $ -7.19 | $5,676.31 | $5,668.92 | 0 |
| 09:50 AM | $5,676.28 | Up $2.86 | $5,676.29 | $5,672.95 | 0 |
| 09:49 AM | $5,673.42 | Down $ -1.22 | $5,675.22 | $5,671.99 | 0 |
| 09:48 AM | $5,674.64 | Down $ -2.25 | $5,676.86 | $5,673.61 | 0 |
| 09:47 AM | $5,676.89 | Up $3.93 | $5,677.88 | $5,671.59 | 0 |
| 09:46 AM | $5,672.96 | Down $ -0.45 | $5,674.38 | $5,671.35 | 0 |
| 09:45 AM | $5,673.41 | Up $0.36 | $5,675.53 | $5,672.11 | 0 |
| 09:44 AM | $5,673.05 | Down $ -3.31 | $5,677.24 | $5,673.05 | 0 |
| 09:43 AM | $5,676.36 | Down $ -7.79 | $5,684.75 | $5,676.31 | 0 |
| 09:42 AM | $5,684.15 | Up $5.13 | $5,684.30 | $5,675.69 | 0 |
| 09:41 AM | $5,679.02 | Down $ -3.29 | $5,683.27 | $5,678.46 | 0 |
| 09:40 AM | $5,682.31 | Down $ -1.65 | $5,685.37 | $5,681.24 | 0 |
| 09:39 AM | $5,683.96 | Down $ -1.02 | $5,685.89 | $5,683.24 | 0 |
| 09:38 AM | $5,684.98 | Up $4.30 | $5,685.71 | $5,679.80 | 0 |
| 09:37 AM | $5,680.68 | Up $0.96 | $5,683.23 | $5,679.67 | 0 |
| 09:36 AM | $5,679.72 | Up $5.40 | $5,680.39 | $5,674.82 | 0 |
| 09:35 AM | $5,674.32 | Up $2.09 | $5,677.22 | $5,672.27 | 0 |
| 09:34 AM | $5,672.23 | Up $4.89 | $5,672.23 | $5,666.33 | 0 |
| 09:33 AM | $5,667.34 | Down $ -5.35 | $5,673.88 | $5,666.87 | 0 |
| 09:32 AM | $5,672.69 | Up $1.79 | $5,674.52 | $5,670.36 | 0 |
| 09:31 AM | $5,670.90 | Down $ -5.78 | $5,676.37 | $5,670.90 | 0 |
| 09:30 AM | $5,676.68 | Down $ -16.63 | $5,679.20 | $5,675.76 | 0 |
| Previous close | $5,693.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table