S&P 500 Index
Find a quote
S&P 500 Index
5,930.85 Up 63.77 (1.08 %)
Delayed : 2024/12/20 16:50:06
- Previous close $5,867.08
- Opening $5,842.00
- Price Ask $5,886.93
- Price Bid $5,886.93
- Size Bid N/A
- Size Ask N/A
- Today High $5,982.06
- Today Low $5,832.30
- 52 Weeks High $6,099.97
- 52 Weeks Low $4,682.11
- Volume 0
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $5,931.01 | Down $ -1.79 | $5,933.58 | $5,930.99 | 0 |
| 03:59 PM | $5,932.80 | Up $6.72 | $5,935.01 | $5,926.28 | 0 |
| 03:58 PM | $5,926.08 | Up $2.53 | $5,927.79 | $5,923.31 | 0 |
| 03:57 PM | $5,923.55 | Down $ -3.39 | $5,926.77 | $5,921.05 | 0 |
| 03:56 PM | $5,926.94 | Down $ -0.11 | $5,929.23 | $5,926.05 | 0 |
| 03:55 PM | $5,927.05 | Down $ -4.32 | $5,933.05 | $5,926.55 | 0 |
| 03:54 PM | $5,931.37 | Up $6.13 | $5,931.37 | $5,924.62 | 0 |
| 03:53 PM | $5,925.24 | Down $ -2.72 | $5,928.99 | $5,924.58 | 0 |
| 03:52 PM | $5,927.96 | Down $ -2.37 | $5,931.39 | $5,927.39 | 0 |
| 03:51 PM | $5,930.33 | Down $ -4.34 | $5,934.55 | $5,929.98 | 0 |
| 03:50 PM | $5,934.67 | Down $ -7.15 | $5,941.83 | $5,932.63 | 0 |
| 03:49 PM | $5,941.82 | Down $ -3.75 | $5,946.08 | $5,941.52 | 0 |
| 03:48 PM | $5,945.57 | Up $0.72 | $5,947.02 | $5,943.89 | 0 |
| 03:47 PM | $5,944.85 | Down $ -1.62 | $5,948.65 | $5,944.85 | 0 |
| 03:46 PM | $5,946.47 | Up $3.28 | $5,947.42 | $5,943.00 | 0 |
| 03:45 PM | $5,943.19 | Up $3.03 | $5,943.62 | $5,940.17 | 0 |
| 03:44 PM | $5,940.16 | Up $1.56 | $5,940.83 | $5,937.69 | 0 |
| 03:43 PM | $5,938.60 | Up $1.90 | $5,939.94 | $5,936.22 | 0 |
| 03:42 PM | $5,936.70 | Down $ -5.65 | $5,942.53 | $5,936.70 | 0 |
| 03:41 PM | $5,942.35 | Down $ -0.86 | $5,943.44 | $5,940.31 | 0 |
| 03:40 PM | $5,943.21 | Up $0.98 | $5,946.91 | $5,942.14 | 0 |
| 03:39 PM | $5,942.23 | Down $ -3.04 | $5,945.69 | $5,941.46 | 0 |
| 03:38 PM | $5,945.27 | Up $2.96 | $5,945.38 | $5,942.34 | 0 |
| 03:37 PM | $5,942.31 | Up $2.04 | $5,943.02 | $5,940.16 | 0 |
| 03:36 PM | $5,940.27 | Up $6.62 | $5,940.59 | $5,933.47 | 0 |
| 03:35 PM | $5,933.65 | Up $6.07 | $5,933.82 | $5,927.29 | 0 |
| 03:34 PM | $5,927.58 | Up $0.18 | $5,928.62 | $5,925.87 | 0 |
| 03:33 PM | $5,927.40 | Down $ -3.52 | $5,931.28 | $5,926.51 | 0 |
| 03:32 PM | $5,930.92 | Down $ -2.48 | $5,933.51 | $5,930.92 | 0 |
| 03:31 PM | $5,933.40 | Down $ -4.87 | $5,938.45 | $5,933.28 | 0 |
| 03:30 PM | $5,938.27 | Down $ -5.65 | $5,946.04 | $5,938.27 | 0 |
| 03:29 PM | $5,943.92 | Down $ -1.50 | $5,945.37 | $5,943.66 | 0 |
| 03:28 PM | $5,945.42 | Down $ -1.04 | $5,946.61 | $5,943.98 | 0 |
| 03:27 PM | $5,946.46 | Up $0.21 | $5,947.13 | $5,945.87 | 0 |
| 03:26 PM | $5,946.25 | Down $ -1.26 | $5,948.94 | $5,946.25 | 0 |
| 03:25 PM | $5,947.51 | Up $2.11 | $5,947.55 | $5,944.55 | 0 |
| 03:24 PM | $5,945.40 | Down $ -2.84 | $5,948.54 | $5,945.40 | 0 |
| 03:23 PM | $5,948.24 | Up $3.64 | $5,948.26 | $5,944.73 | 0 |
| 03:22 PM | $5,944.60 | Up $0.73 | $5,944.91 | $5,942.24 | 0 |
| 03:21 PM | $5,943.87 | Down $ -3.16 | $5,946.96 | $5,943.71 | 0 |
| 03:20 PM | $5,947.03 | Down $ -1.13 | $5,948.25 | $5,946.63 | 0 |
| 03:19 PM | $5,948.16 | Down $ -1.32 | $5,949.71 | $5,948.16 | 0 |
| 03:18 PM | $5,949.48 | Up $2.43 | $5,949.57 | $5,947.02 | 0 |
| 03:17 PM | $5,947.05 | Down $ -1.69 | $5,948.88 | $5,947.05 | 0 |
| 03:16 PM | $5,948.74 | Up $0.37 | $5,949.41 | $5,948.35 | 0 |
| 03:15 PM | $5,948.37 | Down $ -0.01 | $5,948.55 | $5,947.15 | 0 |
| 03:14 PM | $5,948.38 | Down $ -0.88 | $5,949.31 | $5,948.05 | 0 |
| 03:13 PM | $5,949.26 | Down $ -1.56 | $5,951.34 | $5,949.26 | 0 |
| 03:12 PM | $5,950.82 | Up $1.15 | $5,950.82 | $5,949.43 | 0 |
| 03:11 PM | $5,949.67 | Down $ -0.42 | $5,949.98 | $5,948.26 | 0 |
| 03:10 PM | $5,950.09 | Up $0.08 | $5,951.46 | $5,949.56 | 0 |
| 03:09 PM | $5,950.01 | Down $ -2.43 | $5,952.45 | $5,950.01 | 0 |
| 03:08 PM | $5,952.44 | Up $0.71 | $5,952.46 | $5,949.85 | 0 |
| 03:07 PM | $5,951.73 | Up $0.47 | $5,951.86 | $5,950.41 | 0 |
| 03:06 PM | $5,951.26 | Down $ -2.32 | $5,954.33 | $5,951.09 | 0 |
| 03:05 PM | $5,953.58 | Up $0.98 | $5,953.61 | $5,951.99 | 0 |
| 03:04 PM | $5,952.60 | Up $0.48 | $5,953.75 | $5,952.11 | 0 |
| 03:03 PM | $5,952.12 | Down $ -1.37 | $5,953.43 | $5,952.12 | 0 |
| 03:02 PM | $5,953.49 | Up $1.19 | $5,954.06 | $5,951.46 | 0 |
| 03:01 PM | $5,952.30 | Up $0.96 | $5,953.50 | $5,951.30 | 0 |
| 03:00 PM | $5,951.34 | Up $0.79 | $5,952.91 | $5,950.60 | 0 |
| 02:59 PM | $5,950.55 | Down $ -1.47 | $5,951.60 | $5,950.29 | 0 |
| 02:58 PM | $5,952.02 | Up $1.60 | $5,952.88 | $5,950.53 | 0 |
| 02:57 PM | $5,950.42 | Down $ -0.30 | $5,950.84 | $5,949.35 | 0 |
| 02:56 PM | $5,950.72 | Down $ -0.49 | $5,951.98 | $5,950.66 | 0 |
| 02:55 PM | $5,951.21 | Up $0.42 | $5,951.68 | $5,949.19 | 0 |
| 02:54 PM | $5,950.79 | Up $1.31 | $5,950.79 | $5,949.31 | 0 |
| 02:53 PM | $5,949.48 | Down $ -0.59 | $5,950.30 | $5,948.25 | 0 |
| 02:52 PM | $5,950.07 | Down $ -2.06 | $5,951.80 | $5,950.07 | 0 |
| 02:51 PM | $5,952.13 | Down $ -2.96 | $5,955.32 | $5,952.07 | 0 |
| 02:50 PM | $5,955.09 | Up $1.58 | $5,955.09 | $5,952.36 | 0 |
| 02:49 PM | $5,953.51 | Down $ -3.10 | $5,956.55 | $5,953.38 | 0 |
| 02:48 PM | $5,956.61 | Up $0.75 | $5,957.10 | $5,955.81 | 0 |
| 02:47 PM | $5,955.86 | Down $ -2.39 | $5,958.30 | $5,955.66 | 0 |
| 02:46 PM | $5,958.25 | Up $0.80 | $5,958.52 | $5,957.56 | 0 |
| 02:45 PM | $5,957.45 | Down $ -0.67 | $5,958.62 | $5,957.37 | 0 |
| 02:44 PM | $5,958.12 | Down $ -1.71 | $5,959.96 | $5,958.01 | 0 |
| 02:43 PM | $5,959.83 | Up $1.74 | $5,959.85 | $5,957.95 | 0 |
| 02:42 PM | $5,958.09 | Down $ -0.14 | $5,958.85 | $5,957.40 | 0 |
| 02:41 PM | $5,958.23 | Down $ -0.48 | $5,958.90 | $5,957.56 | 0 |
| 02:40 PM | $5,958.71 | Down $ -1.72 | $5,960.54 | $5,958.38 | 0 |
| 02:39 PM | $5,960.43 | Down $ -0.61 | $5,961.75 | $5,960.17 | 0 |
| 02:38 PM | $5,961.04 | Down $ -1.30 | $5,962.33 | $5,960.84 | 0 |
| 02:37 PM | $5,962.34 | Down $ -2.11 | $5,964.41 | $5,961.72 | 0 |
| 02:36 PM | $5,964.45 | Up $0.63 | $5,964.73 | $5,963.80 | 0 |
| 02:35 PM | $5,963.82 | Up $0.78 | $5,964.03 | $5,962.57 | 0 |
| 02:34 PM | $5,963.04 | Up $0.69 | $5,963.04 | $5,961.81 | 0 |
| 02:33 PM | $5,962.35 | Up $0.60 | $5,962.75 | $5,961.40 | 0 |
| 02:32 PM | $5,961.75 | Down $ -0.02 | $5,962.45 | $5,961.55 | 0 |
| 02:31 PM | $5,961.77 | Up $0.24 | $5,963.25 | $5,961.22 | 0 |
| 02:30 PM | $5,961.53 | Up $3.46 | $5,961.53 | $5,957.53 | 0 |
| 02:29 PM | $5,958.07 | Up $1.98 | $5,958.38 | $5,956.03 | 0 |
| 02:28 PM | $5,956.09 | Up $0.76 | $5,956.09 | $5,954.54 | 0 |
| 02:27 PM | $5,955.33 | Up $1.68 | $5,955.45 | $5,953.57 | 0 |
| 02:26 PM | $5,953.65 | Up $2.50 | $5,953.76 | $5,951.28 | 0 |
| 02:25 PM | $5,951.15 | Down $ -1.04 | $5,952.37 | $5,951.15 | 0 |
| 02:24 PM | $5,952.19 | Up $0.02 | $5,952.58 | $5,951.80 | 0 |
| 02:23 PM | $5,952.17 | Up $2.12 | $5,952.17 | $5,949.67 | 0 |
| 02:22 PM | $5,950.05 | Up $0.65 | $5,950.51 | $5,947.75 | 0 |
| 02:21 PM | $5,949.40 | Down $ -2.31 | $5,951.60 | $5,949.40 | 0 |
| 02:20 PM | $5,951.71 | Up $1.85 | $5,952.56 | $5,949.56 | 0 |
| 02:19 PM | $5,949.86 | Up $0.26 | $5,949.92 | $5,948.69 | 0 |
| 02:18 PM | $5,949.60 | Down $ -0.28 | $5,950.26 | $5,948.01 | 0 |
| 02:17 PM | $5,949.88 | Up $1.75 | $5,949.96 | $5,947.62 | 0 |
| 02:16 PM | $5,948.13 | Up $1.64 | $5,948.17 | $5,945.95 | 0 |
| 02:15 PM | $5,946.49 | Down $ -0.33 | $5,947.04 | $5,946.04 | 0 |
| 02:14 PM | $5,946.82 | Up $1.87 | $5,947.27 | $5,944.79 | 0 |
| 02:13 PM | $5,944.95 | Down $ -0.99 | $5,945.91 | $5,944.54 | 0 |
| 02:12 PM | $5,945.94 | Down $ -1.30 | $5,947.47 | $5,945.52 | 0 |
| 02:11 PM | $5,947.24 | Down $ -0.61 | $5,948.55 | $5,946.96 | 0 |
| 02:10 PM | $5,947.85 | Up $0.48 | $5,948.84 | $5,947.46 | 0 |
| 02:09 PM | $5,947.37 | Up $4.04 | $5,947.37 | $5,943.79 | 0 |
| 02:08 PM | $5,943.33 | Down $ -1.46 | $5,944.73 | $5,942.73 | 0 |
| 02:07 PM | $5,944.79 | Down $ -2.76 | $5,947.55 | $5,944.27 | 0 |
| 02:06 PM | $5,947.55 | Up $2.74 | $5,948.13 | $5,944.76 | 0 |
| 02:05 PM | $5,944.81 | Down $ -0.17 | $5,945.81 | $5,944.81 | 0 |
| 02:04 PM | $5,944.98 | Down $ -1.10 | $5,946.27 | $5,944.34 | 0 |
| 02:03 PM | $5,946.08 | Up $1.24 | $5,946.18 | $5,944.89 | 0 |
| 02:02 PM | $5,944.84 | Down $ -2.58 | $5,947.24 | $5,944.56 | 0 |
| 02:01 PM | $5,947.42 | Up $0.73 | $5,947.64 | $5,946.10 | 0 |
| 02:00 PM | $5,946.69 | Down $ -0.01 | $5,947.10 | $5,945.06 | 0 |
| 01:59 PM | $5,946.70 | Down $ -6.53 | $5,953.24 | $5,946.07 | 0 |
| 01:58 PM | $5,953.23 | Down $ -2.59 | $5,955.86 | $5,953.20 | 0 |
| 01:57 PM | $5,955.82 | Up $2.28 | $5,956.11 | $5,953.61 | 0 |
| 01:56 PM | $5,953.54 | Down $ -3.90 | $5,957.69 | $5,953.14 | 0 |
| 01:55 PM | $5,957.44 | Up $1.69 | $5,958.82 | $5,955.83 | 0 |
| 01:54 PM | $5,955.75 | Up $3.65 | $5,955.81 | $5,951.87 | 0 |
| 01:53 PM | $5,952.10 | Up $3.77 | $5,952.17 | $5,948.34 | 0 |
| 01:52 PM | $5,948.33 | Up $2.79 | $5,948.33 | $5,944.72 | 0 |
| 01:51 PM | $5,945.54 | Down $ -1.24 | $5,946.66 | $5,945.32 | 0 |
| 01:50 PM | $5,946.78 | Up $0.00 | $5,946.93 | $5,944.99 | 0 |
| 01:49 PM | $5,946.78 | Down $ -1.55 | $5,948.37 | $5,946.45 | 0 |
| 01:48 PM | $5,948.33 | Down $ -0.49 | $5,949.30 | $5,948.19 | 0 |
| 01:47 PM | $5,948.82 | Up $0.00 | $5,949.76 | $5,948.29 | 0 |
| 01:46 PM | $5,948.82 | Up $0.23 | $5,950.18 | $5,948.64 | 0 |
| 01:45 PM | $5,948.59 | Down $ -1.01 | $5,949.57 | $5,947.01 | 0 |
| 01:44 PM | $5,949.60 | Down $ -0.29 | $5,950.88 | $5,949.42 | 0 |
| 01:43 PM | $5,949.89 | Up $2.57 | $5,949.89 | $5,946.87 | 0 |
| 01:42 PM | $5,947.32 | Down $ -2.27 | $5,949.69 | $5,947.30 | 0 |
| 01:41 PM | $5,949.59 | Down $ -0.37 | $5,950.28 | $5,949.03 | 0 |
| 01:40 PM | $5,949.96 | Up $0.87 | $5,950.36 | $5,949.21 | 0 |
| 01:39 PM | $5,949.09 | Down $ -1.60 | $5,950.75 | $5,948.90 | 0 |
| 01:38 PM | $5,950.69 | Down $ -1.80 | $5,952.72 | $5,950.64 | 0 |
| 01:37 PM | $5,952.49 | Down $ -1.71 | $5,954.22 | $5,952.06 | 0 |
| 01:36 PM | $5,954.20 | Up $0.66 | $5,954.47 | $5,953.38 | 0 |
| 01:35 PM | $5,953.54 | Up $3.94 | $5,953.91 | $5,949.91 | 0 |
| 01:34 PM | $5,949.60 | Down $ -0.77 | $5,950.66 | $5,948.91 | 0 |
| 01:33 PM | $5,950.37 | Down $ -0.69 | $5,951.93 | $5,950.11 | 0 |
| 01:32 PM | $5,951.06 | Down $ -1.09 | $5,952.67 | $5,950.19 | 0 |
| 01:31 PM | $5,952.15 | Up $3.87 | $5,952.18 | $5,948.38 | 0 |
| 01:30 PM | $5,948.28 | Up $0.97 | $5,949.53 | $5,946.54 | 0 |
| 01:29 PM | $5,947.31 | Down $ -2.08 | $5,949.38 | $5,947.17 | 0 |
| 01:28 PM | $5,949.39 | Down $ -3.28 | $5,952.72 | $5,949.39 | 0 |
| 01:27 PM | $5,952.67 | Up $0.56 | $5,952.68 | $5,951.42 | 0 |
| 01:26 PM | $5,952.11 | Down $ -0.59 | $5,953.51 | $5,951.97 | 0 |
| 01:25 PM | $5,952.70 | Down $ -0.14 | $5,953.54 | $5,950.05 | 0 |
| 01:24 PM | $5,952.84 | Down $ -1.12 | $5,953.99 | $5,951.74 | 0 |
| 01:23 PM | $5,953.96 | Up $0.59 | $5,954.74 | $5,952.99 | 0 |
| 01:22 PM | $5,953.37 | Up $1.34 | $5,953.37 | $5,951.58 | 0 |
| 01:21 PM | $5,952.03 | Down $ -1.85 | $5,953.83 | $5,949.79 | 0 |
| 01:20 PM | $5,953.88 | Down $ -4.45 | $5,958.27 | $5,953.88 | 0 |
| 01:19 PM | $5,958.33 | Up $0.38 | $5,958.84 | $5,955.95 | 0 |
| 01:18 PM | $5,957.95 | Up $3.82 | $5,957.95 | $5,954.10 | 0 |
| 01:17 PM | $5,954.13 | Down $ -0.29 | $5,955.35 | $5,953.36 | 0 |
| 01:16 PM | $5,954.42 | Down $ -2.91 | $5,957.43 | $5,954.20 | 0 |
| 01:15 PM | $5,957.33 | Down $ -4.77 | $5,962.67 | $5,957.33 | 0 |
| 01:14 PM | $5,962.10 | Up $0.68 | $5,962.64 | $5,961.19 | 0 |
| 01:13 PM | $5,961.42 | Down $ -0.36 | $5,962.52 | $5,961.31 | 0 |
| 01:12 PM | $5,961.78 | Down $ -1.26 | $5,963.48 | $5,961.59 | 0 |
| 01:11 PM | $5,963.04 | Up $1.29 | $5,963.19 | $5,961.27 | 0 |
| 01:10 PM | $5,961.75 | Down $ -1.91 | $5,963.61 | $5,961.75 | 0 |
| 01:09 PM | $5,963.66 | Down $ -1.52 | $5,965.43 | $5,963.66 | 0 |
| 01:08 PM | $5,965.18 | Down $ -0.64 | $5,966.02 | $5,964.95 | 0 |
| 01:07 PM | $5,965.82 | Up $2.92 | $5,965.82 | $5,963.04 | 0 |
| 01:06 PM | $5,962.90 | Down $ -3.06 | $5,966.18 | $5,962.80 | 0 |
| 01:05 PM | $5,965.96 | Up $0.14 | $5,966.27 | $5,964.32 | 0 |
| 01:04 PM | $5,965.82 | Down $ -2.44 | $5,968.53 | $5,965.82 | 0 |
| 01:03 PM | $5,968.26 | Down $ -0.73 | $5,970.01 | $5,968.04 | 0 |
| 01:02 PM | $5,968.99 | Down $ -1.62 | $5,970.61 | $5,968.81 | 0 |
| 01:01 PM | $5,970.61 | Up $1.23 | $5,971.38 | $5,968.90 | 0 |
| 01:00 PM | $5,969.38 | Down $ -1.46 | $5,970.78 | $5,969.19 | 0 |
| 12:59 PM | $5,970.84 | Down $ -2.84 | $5,973.79 | $5,970.62 | 0 |
| 12:58 PM | $5,973.68 | Down $ -0.70 | $5,975.12 | $5,973.47 | 0 |
| 12:57 PM | $5,974.38 | Down $ -1.82 | $5,976.29 | $5,974.26 | 0 |
| 12:56 PM | $5,976.20 | Down $ -1.04 | $5,978.28 | $5,976.20 | 0 |
| 12:55 PM | $5,977.24 | Up $0.45 | $5,978.01 | $5,975.82 | 0 |
| 12:54 PM | $5,976.79 | Up $2.32 | $5,976.85 | $5,973.83 | 0 |
| 12:53 PM | $5,974.47 | Down $ -1.95 | $5,976.61 | $5,973.79 | 0 |
| 12:52 PM | $5,976.42 | Up $2.77 | $5,976.60 | $5,973.07 | 0 |
| 12:51 PM | $5,973.65 | Down $ -0.77 | $5,974.69 | $5,973.09 | 0 |
| 12:50 PM | $5,974.42 | Down $ -0.56 | $5,976.21 | $5,974.42 | 0 |
| 12:49 PM | $5,974.98 | Up $4.32 | $5,975.07 | $5,970.12 | 0 |
| 12:48 PM | $5,970.66 | Up $0.74 | $5,971.07 | $5,968.41 | 0 |
| 12:47 PM | $5,969.92 | Up $0.36 | $5,970.93 | $5,969.34 | 0 |
| 12:46 PM | $5,969.56 | Down $ -1.90 | $5,972.58 | $5,969.23 | 0 |
| 12:45 PM | $5,971.46 | Up $0.03 | $5,972.61 | $5,970.79 | 0 |
| 12:44 PM | $5,971.43 | Down $ -0.41 | $5,972.19 | $5,971.28 | 0 |
| 12:43 PM | $5,971.84 | Down $ -0.78 | $5,972.56 | $5,970.20 | 0 |
| 12:42 PM | $5,972.62 | Down $ -1.90 | $5,974.80 | $5,972.62 | 0 |
| 12:41 PM | $5,974.52 | Down $ -0.53 | $5,975.26 | $5,974.07 | 0 |
| 12:40 PM | $5,975.05 | Up $0.25 | $5,975.58 | $5,974.05 | 0 |
| 12:39 PM | $5,974.80 | Up $1.11 | $5,975.94 | $5,973.65 | 0 |
| 12:38 PM | $5,973.69 | Down $ -1.00 | $5,974.60 | $5,973.27 | 0 |
| 12:37 PM | $5,974.69 | Up $2.51 | $5,975.03 | $5,972.02 | 0 |
| 12:36 PM | $5,972.18 | Up $2.82 | $5,972.34 | $5,968.86 | 0 |
| 12:35 PM | $5,969.36 | Up $0.50 | $5,969.58 | $5,967.76 | 0 |
| 12:34 PM | $5,968.86 | Up $1.55 | $5,969.00 | $5,964.99 | 0 |
| 12:33 PM | $5,967.31 | Down $ -4.71 | $5,972.05 | $5,967.31 | 0 |
| 12:32 PM | $5,972.02 | Down $ -1.84 | $5,974.08 | $5,970.89 | 0 |
| 12:31 PM | $5,973.86 | Down $ -5.42 | $5,979.23 | $5,973.86 | 0 |
| 12:30 PM | $5,979.28 | Down $ -2.06 | $5,981.40 | $5,979.25 | 0 |
| 12:29 PM | $5,981.34 | Down $ -0.37 | $5,981.98 | $5,979.57 | 0 |
| 12:28 PM | $5,981.71 | Up $4.98 | $5,982.06 | $5,976.83 | 0 |
| 12:27 PM | $5,976.73 | Up $0.42 | $5,976.90 | $5,974.95 | 0 |
| 12:26 PM | $5,976.31 | Up $1.89 | $5,976.82 | $5,974.38 | 0 |
| 12:25 PM | $5,974.42 | Down $ -0.91 | $5,975.37 | $5,974.25 | 0 |
| 12:24 PM | $5,975.33 | Up $1.01 | $5,975.72 | $5,974.43 | 0 |
| 12:23 PM | $5,974.32 | Up $2.37 | $5,974.37 | $5,972.14 | 0 |
| 12:22 PM | $5,971.95 | Down $ -1.43 | $5,973.44 | $5,971.17 | 0 |
| 12:21 PM | $5,973.38 | Down $ -0.79 | $5,974.66 | $5,972.70 | 0 |
| 12:20 PM | $5,974.17 | Up $0.45 | $5,974.73 | $5,973.20 | 0 |
| 12:19 PM | $5,973.72 | Down $ -1.06 | $5,975.14 | $5,973.21 | 0 |
| 12:18 PM | $5,974.78 | Up $1.32 | $5,976.19 | $5,973.55 | 0 |
| 12:17 PM | $5,973.46 | Up $0.88 | $5,974.65 | $5,972.92 | 0 |
| 12:16 PM | $5,972.58 | Down $ -0.55 | $5,973.14 | $5,971.68 | 0 |
| 12:15 PM | $5,973.13 | Down $ -0.12 | $5,973.34 | $5,971.79 | 0 |
| 12:14 PM | $5,973.25 | Up $1.15 | $5,973.25 | $5,970.97 | 0 |
| 12:13 PM | $5,972.10 | Down $ -0.38 | $5,972.53 | $5,971.61 | 0 |
| 12:12 PM | $5,972.48 | Down $ -0.12 | $5,974.63 | $5,972.48 | 0 |
| 12:11 PM | $5,972.60 | Down $ -0.19 | $5,973.01 | $5,971.30 | 0 |
| 12:10 PM | $5,972.79 | Up $0.39 | $5,974.21 | $5,972.21 | 0 |
| 12:09 PM | $5,972.40 | Up $3.32 | $5,972.40 | $5,968.98 | 0 |
| 12:08 PM | $5,969.08 | Up $0.09 | $5,971.09 | $5,968.74 | 0 |
| 12:07 PM | $5,968.99 | Up $0.94 | $5,969.47 | $5,967.77 | 0 |
| 12:06 PM | $5,968.05 | Down $ -0.10 | $5,969.57 | $5,967.72 | 0 |
| 12:05 PM | $5,968.15 | Down $ -0.07 | $5,969.31 | $5,967.61 | 0 |
| 12:04 PM | $5,968.22 | Down $ -1.47 | $5,969.94 | $5,967.93 | 0 |
| 12:03 PM | $5,969.69 | Up $1.37 | $5,969.91 | $5,967.87 | 0 |
| 12:02 PM | $5,968.32 | Down $ -0.32 | $5,970.07 | $5,967.55 | 0 |
| 12:01 PM | $5,968.64 | Up $2.63 | $5,968.82 | $5,965.85 | 0 |
| 12:00 PM | $5,966.01 | Down $ -3.76 | $5,969.71 | $5,964.27 | 0 |
| 11:59 AM | $5,969.77 | Down $ -1.50 | $5,971.09 | $5,969.63 | 0 |
| 11:58 AM | $5,971.27 | Up $1.14 | $5,971.77 | $5,969.66 | 0 |
| 11:57 AM | $5,970.13 | Up $3.21 | $5,970.28 | $5,966.52 | 0 |
| 11:56 AM | $5,966.92 | Up $3.46 | $5,967.58 | $5,963.47 | 0 |
| 11:55 AM | $5,963.46 | Up $3.22 | $5,963.46 | $5,960.74 | 0 |
| 11:54 AM | $5,960.24 | Down $ -1.79 | $5,961.95 | $5,959.54 | 0 |
| 11:53 AM | $5,962.03 | Up $3.67 | $5,962.60 | $5,957.44 | 0 |
| 11:52 AM | $5,958.36 | Down $ -8.18 | $5,966.49 | $5,958.36 | 0 |
| 11:51 AM | $5,966.54 | Down $ -0.30 | $5,968.01 | $5,966.21 | 0 |
| 11:50 AM | $5,966.84 | Up $0.04 | $5,967.66 | $5,966.55 | 0 |
| 11:49 AM | $5,966.80 | Down $ -0.75 | $5,967.88 | $5,966.10 | 0 |
| 11:48 AM | $5,967.55 | Up $0.92 | $5,968.36 | $5,966.27 | 0 |
| 11:47 AM | $5,966.63 | Down $ -0.29 | $5,968.06 | $5,966.63 | 0 |
| 11:46 AM | $5,966.92 | Down $ -0.12 | $5,969.15 | $5,966.59 | 0 |
| 11:45 AM | $5,967.04 | Down $ -6.18 | $5,973.21 | $5,967.04 | 0 |
| 11:44 AM | $5,973.22 | Down $ -0.07 | $5,973.57 | $5,972.12 | 0 |
| 11:43 AM | $5,973.29 | Up $1.50 | $5,973.29 | $5,970.40 | 0 |
| 11:42 AM | $5,971.79 | Up $3.04 | $5,972.64 | $5,968.14 | 0 |
| 11:41 AM | $5,968.75 | Up $3.00 | $5,968.76 | $5,965.23 | 0 |
| 11:40 AM | $5,965.75 | Down $ -1.94 | $5,967.63 | $5,964.03 | 0 |
| 11:39 AM | $5,967.69 | Up $4.18 | $5,967.71 | $5,963.19 | 0 |
| 11:38 AM | $5,963.51 | Up $1.62 | $5,963.52 | $5,961.38 | 0 |
| 11:37 AM | $5,961.89 | Up $1.12 | $5,961.89 | $5,960.36 | 0 |
| 11:36 AM | $5,960.77 | Up $4.28 | $5,960.77 | $5,956.59 | 0 |
| 11:35 AM | $5,956.49 | Up $4.33 | $5,956.68 | $5,951.74 | 0 |
| 11:34 AM | $5,952.16 | Down $ -0.35 | $5,952.57 | $5,951.09 | 0 |
| 11:33 AM | $5,952.51 | Down $ -0.05 | $5,952.81 | $5,950.38 | 0 |
| 11:32 AM | $5,952.56 | Up $1.11 | $5,953.33 | $5,949.66 | 0 |
| 11:31 AM | $5,951.45 | Up $1.52 | $5,952.96 | $5,949.85 | 0 |
| 11:30 AM | $5,949.93 | Up $1.67 | $5,949.95 | $5,948.03 | 0 |
| 11:29 AM | $5,948.26 | Up $2.87 | $5,948.26 | $5,944.23 | 0 |
| 11:28 AM | $5,945.39 | Down $ -0.10 | $5,946.34 | $5,944.35 | 0 |
| 11:27 AM | $5,945.49 | Up $0.32 | $5,946.37 | $5,944.79 | 0 |
| 11:26 AM | $5,945.17 | Down $ -2.51 | $5,947.62 | $5,944.00 | 0 |
| 11:25 AM | $5,947.68 | Up $0.40 | $5,947.70 | $5,945.44 | 0 |
| 11:24 AM | $5,947.28 | Up $1.31 | $5,947.75 | $5,945.60 | 0 |
| 11:23 AM | $5,945.97 | Down $ -0.47 | $5,946.30 | $5,944.66 | 0 |
| 11:22 AM | $5,946.44 | Up $1.98 | $5,946.54 | $5,944.53 | 0 |
| 11:21 AM | $5,944.46 | Up $3.65 | $5,944.75 | $5,940.01 | 0 |
| 11:20 AM | $5,940.81 | Down $ -0.74 | $5,941.75 | $5,939.88 | 0 |
| 11:19 AM | $5,941.55 | Down $ -3.26 | $5,944.64 | $5,940.10 | 0 |
| 11:18 AM | $5,944.81 | Up $2.09 | $5,944.90 | $5,942.70 | 0 |
| 11:17 AM | $5,942.72 | Up $4.38 | $5,942.97 | $5,937.95 | 0 |
| 11:16 AM | $5,938.34 | Up $3.41 | $5,938.34 | $5,934.65 | 0 |
| 11:15 AM | $5,934.93 | Down $ -0.42 | $5,935.88 | $5,933.84 | 0 |
| 11:14 AM | $5,935.35 | Up $0.03 | $5,935.79 | $5,934.58 | 0 |
| 11:13 AM | $5,935.32 | Down $ -0.47 | $5,936.06 | $5,934.84 | 0 |
| 11:12 AM | $5,935.79 | Up $2.14 | $5,935.79 | $5,932.18 | 0 |
| 11:11 AM | $5,933.65 | Up $2.65 | $5,934.85 | $5,930.94 | 0 |
| 11:10 AM | $5,931.00 | Up $1.24 | $5,931.64 | $5,929.57 | 0 |
| 11:09 AM | $5,929.76 | Down $ -2.17 | $5,932.68 | $5,928.76 | 0 |
| 11:08 AM | $5,931.93 | Up $0.26 | $5,932.57 | $5,930.42 | 0 |
| 11:07 AM | $5,931.67 | Up $0.47 | $5,931.69 | $5,927.22 | 0 |
| 11:06 AM | $5,931.20 | Down $ -0.75 | $5,932.04 | $5,930.60 | 0 |
| 11:05 AM | $5,931.95 | Up $3.91 | $5,932.00 | $5,927.97 | 0 |
| 11:04 AM | $5,928.04 | Up $4.35 | $5,928.04 | $5,923.69 | 0 |
| 11:03 AM | $5,923.69 | Up $3.54 | $5,923.69 | $5,919.98 | 0 |
| 11:02 AM | $5,920.15 | Up $6.52 | $5,920.32 | $5,913.82 | 0 |
| 11:01 AM | $5,913.63 | Up $2.76 | $5,913.63 | $5,910.14 | 0 |
| 11:00 AM | $5,910.87 | Up $1.76 | $5,910.89 | $5,907.38 | 0 |
| 10:59 AM | $5,909.11 | Down $ -1.89 | $5,911.68 | $5,908.84 | 0 |
| 10:58 AM | $5,911.00 | Down $ -1.15 | $5,912.88 | $5,909.58 | 0 |
| 10:57 AM | $5,912.15 | Down $ -1.99 | $5,914.33 | $5,911.26 | 0 |
| 10:56 AM | $5,914.14 | Down $ -2.23 | $5,915.32 | $5,913.85 | 0 |
| 10:55 AM | $5,916.37 | Up $1.39 | $5,917.86 | $5,914.73 | 0 |
| 10:54 AM | $5,914.98 | Up $1.37 | $5,915.22 | $5,912.12 | 0 |
| 10:53 AM | $5,913.61 | Down $ -1.12 | $5,915.08 | $5,912.42 | 0 |
| 10:52 AM | $5,914.73 | Up $3.27 | $5,915.08 | $5,911.31 | 0 |
| 10:51 AM | $5,911.46 | Up $1.19 | $5,911.52 | $5,909.32 | 0 |
| 10:50 AM | $5,910.27 | Up $2.91 | $5,910.27 | $5,907.34 | 0 |
| 10:49 AM | $5,907.36 | Down $ -0.89 | $5,908.95 | $5,905.80 | 0 |
| 10:48 AM | $5,908.25 | Up $1.98 | $5,908.71 | $5,905.52 | 0 |
| 10:47 AM | $5,906.27 | Down $ -4.20 | $5,911.73 | $5,906.19 | 0 |
| 10:46 AM | $5,910.47 | Down $ -0.47 | $5,911.88 | $5,909.82 | 0 |
| 10:45 AM | $5,910.94 | Down $ -0.29 | $5,912.13 | $5,909.65 | 0 |
| 10:44 AM | $5,911.23 | Up $0.72 | $5,912.13 | $5,909.76 | 0 |
| 10:43 AM | $5,910.51 | Up $4.72 | $5,910.51 | $5,905.56 | 0 |
| 10:42 AM | $5,905.79 | Down $ -0.67 | $5,907.11 | $5,904.55 | 0 |
| 10:41 AM | $5,906.46 | Down $ -1.94 | $5,908.87 | $5,904.14 | 0 |
| 10:40 AM | $5,908.40 | Up $0.69 | $5,908.62 | $5,906.93 | 0 |
| 10:39 AM | $5,907.71 | Down $ -1.35 | $5,909.78 | $5,906.28 | 0 |
| 10:38 AM | $5,909.06 | Up $3.27 | $5,910.00 | $5,903.85 | 0 |
| 10:37 AM | $5,905.79 | Down $ -4.07 | $5,909.99 | $5,905.73 | 0 |
| 10:36 AM | $5,909.86 | Up $7.94 | $5,910.16 | $5,902.03 | 0 |
| 10:35 AM | $5,901.92 | Down $ -5.06 | $5,907.34 | $5,901.53 | 0 |
| 10:34 AM | $5,906.98 | Down $ -3.13 | $5,910.06 | $5,906.41 | 0 |
| 10:33 AM | $5,910.11 | Down $ -3.36 | $5,913.71 | $5,907.80 | 0 |
| 10:32 AM | $5,913.47 | Up $7.97 | $5,913.62 | $5,904.85 | 0 |
| 10:31 AM | $5,905.50 | Up $2.54 | $5,905.58 | $5,901.86 | 0 |
| 10:30 AM | $5,902.96 | Up $7.46 | $5,904.08 | $5,895.16 | 0 |
| 10:29 AM | $5,895.50 | Up $2.76 | $5,895.67 | $5,889.14 | 0 |
| 10:28 AM | $5,892.74 | Up $3.61 | $5,893.27 | $5,888.98 | 0 |
| 10:27 AM | $5,889.13 | Up $3.73 | $5,889.76 | $5,885.36 | 0 |
| 10:26 AM | $5,885.40 | Up $5.05 | $5,885.48 | $5,880.60 | 0 |
| 10:25 AM | $5,880.35 | Up $1.73 | $5,880.48 | $5,876.74 | 0 |
| 10:24 AM | $5,878.62 | Up $1.56 | $5,879.08 | $5,876.34 | 0 |
| 10:23 AM | $5,877.06 | Up $4.91 | $5,877.06 | $5,872.10 | 0 |
| 10:22 AM | $5,872.15 | Up $0.20 | $5,872.57 | $5,871.26 | 0 |
| 10:21 AM | $5,871.95 | Down $ -0.17 | $5,873.25 | $5,869.83 | 0 |
| 10:20 AM | $5,872.12 | Up $0.21 | $5,873.08 | $5,870.47 | 0 |
| 10:19 AM | $5,871.91 | Up $1.75 | $5,872.55 | $5,869.84 | 0 |
| 10:18 AM | $5,870.16 | Down $ -1.80 | $5,873.03 | $5,869.72 | 0 |
| 10:17 AM | $5,871.96 | Up $2.69 | $5,871.96 | $5,867.66 | 0 |
| 10:16 AM | $5,869.27 | Down $ -0.80 | $5,870.88 | $5,867.72 | 0 |
| 10:15 AM | $5,870.07 | Up $0.68 | $5,871.12 | $5,868.16 | 0 |
| 10:14 AM | $5,869.39 | Up $0.47 | $5,869.55 | $5,868.40 | 0 |
| 10:13 AM | $5,868.92 | Up $4.40 | $5,869.64 | $5,864.01 | 0 |
| 10:12 AM | $5,864.52 | Up $6.87 | $5,864.52 | $5,857.23 | 0 |
| 10:11 AM | $5,857.65 | Up $5.52 | $5,857.87 | $5,851.59 | 0 |
| 10:10 AM | $5,852.13 | Down $ -2.30 | $5,853.92 | $5,849.34 | 0 |
| 10:09 AM | $5,854.43 | Down $ -2.32 | $5,858.00 | $5,854.43 | 0 |
| 10:08 AM | $5,856.75 | Down $ -1.12 | $5,859.36 | $5,855.67 | 0 |
| 10:07 AM | $5,857.87 | Down $ -7.18 | $5,865.30 | $5,857.80 | 0 |
| 10:06 AM | $5,865.05 | Up $3.17 | $5,865.05 | $5,861.60 | 0 |
| 10:05 AM | $5,861.88 | Up $5.35 | $5,862.74 | $5,855.97 | 0 |
| 10:04 AM | $5,856.53 | Up $5.33 | $5,856.53 | $5,851.10 | 0 |
| 10:03 AM | $5,851.20 | Down $ -2.18 | $5,853.73 | $5,850.25 | 0 |
| 10:02 AM | $5,853.38 | Down $ -1.72 | $5,856.04 | $5,851.73 | 0 |
| 10:01 AM | $5,855.10 | Up $6.68 | $5,855.75 | $5,848.61 | 0 |
| 10:00 AM | $5,848.42 | Up $2.42 | $5,853.85 | $5,845.99 | 0 |
| 09:59 AM | $5,846.00 | Down $ -2.21 | $5,848.47 | $5,844.47 | 0 |
| 09:58 AM | $5,848.21 | Down $ -0.91 | $5,849.47 | $5,847.20 | 0 |
| 09:57 AM | $5,849.12 | Down $ -2.70 | $5,852.65 | $5,848.59 | 0 |
| 09:56 AM | $5,851.82 | Up $1.01 | $5,851.82 | $5,849.68 | 0 |
| 09:55 AM | $5,850.81 | Up $1.39 | $5,852.94 | $5,849.22 | 0 |
| 09:54 AM | $5,849.42 | Down $ -2.28 | $5,851.50 | $5,848.46 | 0 |
| 09:53 AM | $5,851.70 | Up $4.99 | $5,851.70 | $5,845.98 | 0 |
| 09:52 AM | $5,846.71 | Up $2.02 | $5,848.56 | $5,843.74 | 0 |
| 09:51 AM | $5,844.69 | Up $7.59 | $5,844.95 | $5,836.65 | 0 |
| 09:50 AM | $5,837.10 | Down $ -4.89 | $5,842.57 | $5,835.81 | 0 |
| 09:49 AM | $5,841.99 | Up $1.63 | $5,844.32 | $5,840.20 | 0 |
| 09:48 AM | $5,840.36 | Down $ -8.64 | $5,848.71 | $5,839.46 | 0 |
| 09:47 AM | $5,849.00 | Down $ -2.94 | $5,852.19 | $5,846.95 | 0 |
| 09:46 AM | $5,851.94 | Down $ -2.77 | $5,855.66 | $5,850.95 | 0 |
| 09:45 AM | $5,854.71 | Up $1.52 | $5,857.87 | $5,852.84 | 0 |
| 09:44 AM | $5,853.19 | Up $0.86 | $5,854.89 | $5,851.63 | 0 |
| 09:43 AM | $5,852.33 | Down $ -2.54 | $5,855.40 | $5,851.52 | 0 |
| 09:42 AM | $5,854.87 | Down $ -4.89 | $5,859.84 | $5,853.28 | 0 |
| 09:41 AM | $5,859.76 | Down $ -1.00 | $5,861.24 | $5,858.55 | 0 |
| 09:40 AM | $5,860.76 | Down $ -4.29 | $5,865.08 | $5,858.69 | 0 |
| 09:39 AM | $5,865.05 | Up $11.25 | $5,865.23 | $5,854.08 | 0 |
| 09:38 AM | $5,853.80 | Up $3.55 | $5,854.11 | $5,849.80 | 0 |
| 09:37 AM | $5,850.25 | Up $8.03 | $5,850.51 | $5,841.87 | 0 |
| 09:36 AM | $5,842.22 | Down $ -3.16 | $5,847.69 | $5,841.88 | 0 |
| 09:35 AM | $5,845.38 | Down $ -1.50 | $5,847.87 | $5,844.22 | 0 |
| 09:34 AM | $5,846.88 | Up $1.27 | $5,848.99 | $5,843.47 | 0 |
| 09:33 AM | $5,845.61 | Up $2.89 | $5,845.77 | $5,841.29 | 0 |
| 09:32 AM | $5,842.72 | Down $ -2.79 | $5,845.83 | $5,838.61 | 0 |
| 09:31 AM | $5,845.51 | Up $8.75 | $5,845.51 | $5,837.14 | 0 |
| 09:30 AM | $5,836.76 | Down $ -30.32 | $5,842.00 | $5,832.30 | 0 |
| Previous close | $5,867.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $5,930.85 | $5,970.78 | $5,971.38 | $5,921.05 | 0 |
| 19-12-2024 | $5,867.08 | $5,896.62 | $5,918.31 | $5,866.07 | 0 |
| 18-12-2024 | $5,872.16 | $6,062.14 | $6,063.72 | $5,867.79 | 0 |
| 17-12-2024 | $6,050.61 | $6,054.17 | $6,054.17 | $6,035.19 | 0 |
| 16-12-2024 | $6,074.08 | $6,079.00 | $6,085.19 | $6,068.10 | 0 |
| 13-12-2024 | $6,051.09 | $6,036.45 | $6,054.50 | $6,035.77 | 0 |
| 12-12-2024 | $6,051.25 | $6,076.17 | $6,077.71 | $6,051.25 | 0 |
| 11-12-2024 | $6,084.19 | $6,090.18 | $6,092.59 | $6,082.16 | 0 |
| 10-12-2024 | $6,034.91 | $6,051.56 | $6,054.24 | $6,029.89 | 0 |
| 09-12-2024 | $6,052.85 | $6,061.60 | $6,072.58 | $6,048.63 | 0 |
| 06-12-2024 | $6,090.27 | $6,082.89 | $6,093.78 | $6,079.98 | 0 |
| 05-12-2024 | $6,075.11 | $6,093.63 | $6,093.76 | $6,072.90 | 0 |
| 04-12-2024 | $6,086.49 | $6,074.40 | $6,089.84 | $6,063.00 | 0 |
| 03-12-2024 | $6,049.88 | $6,047.32 | $6,052.07 | $6,042.24 | 0 |
| 02-12-2024 | $6,047.15 | $6,046.39 | $6,053.58 | $6,041.23 | 0 |
| 29-11-2024 | $6,032.38 | $6,033.56 | $6,034.41 | $6,032.38 | 0 |
| 27-11-2024 | $5,998.74 | $5,995.25 | $6,002.66 | $5,991.47 | 0 |
| 26-11-2024 | $6,021.63 | $6,012.46 | $6,025.42 | $6,003.86 | 0 |
| 25-11-2024 | $5,987.37 | $5,976.62 | $5,989.22 | $5,976.26 | 0 |
| 22-11-2024 | $5,969.34 | $5,968.98 | $5,972.90 | $5,954.53 | 0 |
| 21-11-2024 | $5,948.71 | $5,949.22 | $5,963.32 | $5,947.48 | 0 |
| 20-11-2024 | $5,917.11 | $5,884.39 | $5,920.67 | $5,875.17 | 0 |
| 19-11-2024 | $5,916.98 | $5,905.08 | $5,923.51 | $5,901.78 | 0 |
| 18-11-2024 | $5,893.62 | $5,899.79 | $5,899.79 | $5,883.89 | 0 |
| 15-11-2024 | $5,870.62 | $5,868.60 | $5,875.56 | $5,853.01 | 0 |
| 14-11-2024 | $5,949.17 | $5,965.50 | $5,972.45 | $5,942.28 | 0 |
| 13-11-2024 | $5,985.38 | $6,007.56 | $6,008.19 | $5,980.46 | 0 |
| 12-11-2024 | $5,983.99 | $5,962.59 | $5,999.59 | $5,960.08 | 0 |
| 11-11-2024 | $6,001.35 | $5,998.67 | $6,003.58 | $5,986.69 | 0 |
| 08-11-2024 | $5,995.54 | $5,997.34 | $6,012.45 | $5,992.40 | 0 |
Graphs are not available, please refer to the detailed table