Find a quote
Dow Jones U.S. Iron & Steel Index
581.65 Down -1.35 (-0.23 %)
Delayed : 2025/07/03 17:19:52
- Previous close $583.00
- Opening $581.56
- Today High $585.41
- Today Low $580.21
- Price Bid $0.00
- Price Ask $0.00
- 52 Weeks High $642.02
- 52 Weeks Low $416.26
- Size Bid N/A
- Size Ask N/A
- Volume 28,431,176
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:20 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:19 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 2,501 |
| 01:18 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 8,891 |
| 01:17 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 1 |
| 01:16 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 3,001 |
| 01:15 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 124 |
| 01:14 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 14,006 |
| 01:13 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 17,506 |
| 01:12 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:11 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 204,405 |
| 01:10 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 105 |
| 01:09 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 11,440 |
| 01:08 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 720 |
| 01:07 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 8,118 |
| 01:06 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 750 |
| 01:05 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 0 |
| 01:04 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 142 |
| 01:03 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 2,236 |
| 01:02 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 16,218 |
| 01:01 PM | $581.65 | Up $0.00 | $581.65 | $581.65 | 142,369 |
| 01:00 PM | $581.65 | Down $ -0.04 | $581.68 | $581.65 | 2,135,809 |
| 12:59 PM | $581.69 | Down $ -0.03 | $581.81 | $581.12 | 827,497 |
| 12:58 PM | $581.72 | Up $0.24 | $581.82 | $581.50 | 492,103 |
| 12:57 PM | $581.48 | Down $ -0.13 | $581.53 | $581.23 | 393,618 |
| 12:56 PM | $581.61 | Up $0.15 | $581.61 | $581.32 | 160,254 |
| 12:55 PM | $581.46 | Down $ -0.05 | $581.83 | $581.46 | 349,365 |
| 12:54 PM | $581.51 | Down $ -0.11 | $581.72 | $581.40 | 354,161 |
| 12:53 PM | $581.62 | Up $0.12 | $581.70 | $581.51 | 160,913 |
| 12:52 PM | $581.50 | Down $ -0.45 | $581.67 | $581.41 | 186,407 |
| 12:51 PM | $581.95 | Up $0.05 | $582.00 | $581.89 | 263,663 |
| 12:50 PM | $581.90 | Up $0.43 | $582.00 | $581.64 | 348,248 |
| 12:49 PM | $581.47 | Up $0.23 | $581.51 | $580.85 | 225,577 |
| 12:48 PM | $581.24 | Down $ -0.42 | $581.71 | $581.24 | 166,385 |
| 12:47 PM | $581.66 | Down $ -0.27 | $581.99 | $581.61 | 118,182 |
| 12:46 PM | $581.93 | Down $ -0.37 | $582.25 | $581.85 | 227,653 |
| 12:45 PM | $582.30 | Down $ -0.02 | $582.44 | $582.22 | 190,891 |
| 12:44 PM | $582.32 | Down $ -0.57 | $583.03 | $582.32 | 106,731 |
| 12:43 PM | $582.89 | Up $0.12 | $583.00 | $582.83 | 98,064 |
| 12:42 PM | $582.77 | Down $ -0.13 | $582.99 | $582.76 | 327,833 |
| 12:41 PM | $582.90 | Up $0.10 | $583.07 | $582.76 | 190,734 |
| 12:40 PM | $582.80 | Down $ -0.21 | $583.07 | $582.80 | 86,855 |
| 12:39 PM | $583.01 | Up $0.24 | $583.01 | $582.66 | 57,472 |
| 12:38 PM | $582.77 | Down $ -0.44 | $583.22 | $582.77 | 260,475 |
| 12:37 PM | $583.21 | Up $0.30 | $583.21 | $582.84 | 178,898 |
| 12:36 PM | $582.91 | Up $0.48 | $582.92 | $582.43 | 106,407 |
| 12:35 PM | $582.43 | Down $ -0.02 | $582.60 | $582.41 | 41,834 |
| 12:34 PM | $582.45 | Down $ -0.15 | $582.65 | $582.41 | 210,650 |
| 12:33 PM | $582.60 | Up $0.90 | $582.70 | $582.21 | 174,337 |
| 12:32 PM | $581.70 | Down $ -0.09 | $581.79 | $581.64 | 38,829 |
| 12:31 PM | $581.79 | Down $ -0.24 | $581.97 | $581.69 | 94,867 |
| 12:30 PM | $582.03 | Up $0.00 | $582.15 | $581.92 | 82,811 |
| 12:29 PM | $582.03 | Up $0.20 | $582.03 | $581.72 | 155,467 |
| 12:28 PM | $581.83 | Up $0.00 | $582.04 | $581.80 | 156,668 |
| 12:27 PM | $581.83 | Up $0.12 | $581.83 | $581.65 | 70,910 |
| 12:26 PM | $581.71 | Up $0.00 | $582.07 | $581.71 | 249,338 |
| 12:25 PM | $581.71 | Up $0.25 | $582.09 | $581.40 | 120,779 |
| 12:24 PM | $581.46 | Down $ -0.37 | $581.92 | $581.46 | 227,753 |
| 12:23 PM | $581.83 | Down $ -0.14 | $581.95 | $581.83 | 120,244 |
| 12:22 PM | $581.97 | Down $ -0.17 | $582.21 | $581.97 | 181,000 |
| 12:21 PM | $582.14 | Down $ -0.26 | $582.38 | $582.14 | 163,119 |
| 12:20 PM | $582.40 | Down $ -0.28 | $582.69 | $582.40 | 137,513 |
| 12:19 PM | $582.68 | Up $0.00 | $582.96 | $582.68 | 112,896 |
| 12:18 PM | $582.68 | Down $ -0.28 | $582.89 | $582.66 | 77,639 |
| 12:17 PM | $582.96 | Up $0.29 | $582.96 | $582.56 | 699,963 |
| 12:16 PM | $582.67 | Up $0.59 | $582.76 | $582.26 | 184,697 |
| 12:15 PM | $582.08 | Down $ -0.10 | $582.26 | $581.98 | 80,434 |
| 12:14 PM | $582.18 | Down $ -0.22 | $582.42 | $582.14 | 103,545 |
| 12:13 PM | $582.40 | Up $0.11 | $582.44 | $582.17 | 126,626 |
| 12:12 PM | $582.29 | Up $0.26 | $582.34 | $582.03 | 125,254 |
| 12:11 PM | $582.03 | Down $ -0.22 | $582.20 | $581.96 | 122,875 |
| 12:10 PM | $582.25 | Up $0.82 | $582.25 | $581.26 | 423,050 |
| 12:09 PM | $581.43 | Up $0.50 | $581.62 | $580.91 | 138,279 |
| 12:08 PM | $580.93 | Down $ -0.09 | $581.26 | $580.88 | 115,382 |
| 12:07 PM | $581.02 | Down $ -0.22 | $581.48 | $581.02 | 119,095 |
| 12:06 PM | $581.24 | Up $0.00 | $581.48 | $581.15 | 24,535 |
| 12:05 PM | $581.24 | Down $ -0.84 | $582.13 | $581.24 | 50,953 |
| 12:04 PM | $582.08 | Down $ -0.14 | $582.54 | $582.08 | 81,798 |
| 12:03 PM | $582.22 | Down $ -0.27 | $582.45 | $582.21 | 36,451 |
| 12:02 PM | $582.49 | Down $ -0.46 | $582.95 | $582.49 | 118,201 |
| 12:01 PM | $582.95 | Up $0.57 | $583.01 | $582.39 | 113,523 |
| 12:00 PM | $582.38 | Down $ -0.06 | $582.50 | $582.28 | 70,984 |
| 11:59 AM | $582.44 | Up $0.29 | $582.58 | $582.08 | 32,778 |
| 11:58 AM | $582.15 | Down $ -0.09 | $582.24 | $582.04 | 22,203 |
| 11:57 AM | $582.24 | Down $ -0.33 | $582.47 | $582.05 | 42,209 |
| 11:56 AM | $582.57 | Up $0.66 | $582.57 | $581.86 | 57,327 |
| 11:55 AM | $581.91 | Down $ -0.23 | $582.14 | $581.79 | 60,659 |
| 11:54 AM | $582.14 | Down $ -0.12 | $582.38 | $582.14 | 38,790 |
| 11:53 AM | $582.26 | Down $ -0.12 | $582.44 | $582.07 | 79,629 |
| 11:52 AM | $582.38 | Up $0.05 | $582.55 | $582.37 | 34,111 |
| 11:51 AM | $582.33 | Down $ -0.44 | $582.74 | $582.16 | 86,695 |
| 11:50 AM | $582.77 | Up $0.41 | $582.77 | $582.41 | 104,107 |
| 11:49 AM | $582.36 | Down $ -0.06 | $582.55 | $582.31 | 39,005 |
| 11:48 AM | $582.42 | Down $ -0.11 | $582.54 | $582.30 | 58,920 |
| 11:47 AM | $582.53 | Up $0.15 | $582.62 | $582.24 | 65,210 |
| 11:46 AM | $582.38 | Up $0.18 | $582.51 | $581.97 | 79,039 |
| 11:45 AM | $582.20 | Down $ -0.10 | $582.22 | $581.97 | 68,312 |
| 11:44 AM | $582.30 | Up $0.11 | $582.30 | $582.00 | 37,458 |
| 11:43 AM | $582.19 | Up $0.22 | $582.21 | $581.85 | 47,560 |
| 11:42 AM | $581.97 | Down $ -0.66 | $582.93 | $581.97 | 104,059 |
| 11:41 AM | $582.63 | Down $ -0.26 | $582.89 | $582.58 | 68,865 |
| 11:40 AM | $582.89 | Up $0.03 | $583.01 | $582.74 | 17,363 |
| 11:39 AM | $582.86 | Down $ -0.53 | $583.38 | $582.86 | 62,908 |
| 11:38 AM | $583.39 | Up $0.03 | $583.39 | $583.19 | 34,258 |
| 11:37 AM | $583.36 | Down $ -0.11 | $583.61 | $583.29 | 41,232 |
| 11:36 AM | $583.47 | Up $0.22 | $583.56 | $583.25 | 38,062 |
| 11:35 AM | $583.25 | Down $ -0.19 | $583.38 | $583.00 | 110,295 |
| 11:34 AM | $583.44 | Down $ -0.36 | $583.69 | $583.44 | 55,379 |
| 11:33 AM | $583.80 | Down $ -0.07 | $583.89 | $583.75 | 56,741 |
| 11:32 AM | $583.87 | Down $ -0.32 | $584.20 | $583.87 | 42,226 |
| 11:31 AM | $584.19 | Up $0.23 | $584.35 | $584.11 | 70,372 |
| 11:30 AM | $583.96 | Up $0.06 | $584.04 | $583.90 | 123,006 |
| 11:29 AM | $583.90 | Up $0.20 | $583.95 | $583.83 | 73,983 |
| 11:28 AM | $583.70 | Down $ -0.39 | $584.10 | $583.65 | 69,813 |
| 11:27 AM | $584.09 | Down $ -0.04 | $584.15 | $583.99 | 85,421 |
| 11:26 AM | $584.13 | Down $ -0.10 | $584.21 | $584.10 | 113,159 |
| 11:25 AM | $584.23 | Up $0.21 | $584.26 | $583.76 | 70,081 |
| 11:24 AM | $584.02 | Up $0.31 | $584.02 | $583.62 | 188,530 |
| 11:23 AM | $583.71 | Down $ -0.14 | $583.85 | $583.67 | 57,015 |
| 11:22 AM | $583.85 | Down $ -0.28 | $584.17 | $583.83 | 13,564 |
| 11:21 AM | $584.13 | Up $0.09 | $584.24 | $584.04 | 160,095 |
| 11:20 AM | $584.04 | Down $ -0.04 | $584.17 | $584.04 | 26,397 |
| 11:19 AM | $584.08 | Down $ -0.04 | $584.13 | $584.01 | 47,642 |
| 11:18 AM | $584.12 | Up $0.32 | $584.12 | $583.80 | 76,972 |
| 11:17 AM | $583.80 | Down $ -0.24 | $584.04 | $583.79 | 25,920 |
| 11:16 AM | $584.04 | Up $0.31 | $584.04 | $583.63 | 108,475 |
| 11:15 AM | $583.73 | Down $ -0.14 | $583.90 | $583.64 | 61,116 |
| 11:14 AM | $583.87 | Up $0.22 | $583.87 | $583.69 | 39,761 |
| 11:13 AM | $583.65 | Up $0.05 | $583.79 | $583.62 | 47,573 |
| 11:12 AM | $583.60 | Up $0.41 | $583.60 | $583.18 | 114,397 |
| 11:11 AM | $583.19 | Up $0.00 | $583.31 | $583.09 | 92,896 |
| 11:10 AM | $583.19 | Up $0.03 | $583.19 | $583.04 | 52,853 |
| 11:09 AM | $583.16 | Down $ -0.52 | $583.50 | $583.16 | 93,635 |
| 11:08 AM | $583.68 | Down $ -0.16 | $583.79 | $583.63 | 84,990 |
| 11:07 AM | $583.84 | Up $0.40 | $583.84 | $583.40 | 73,870 |
| 11:06 AM | $583.44 | Down $ -0.27 | $583.77 | $583.39 | 59,739 |
| 11:05 AM | $583.71 | Up $0.15 | $583.72 | $583.49 | 65,850 |
| 11:04 AM | $583.56 | Up $0.06 | $583.56 | $583.44 | 290,160 |
| 11:03 AM | $583.50 | Down $ -0.02 | $583.69 | $583.49 | 139,567 |
| 11:02 AM | $583.52 | Up $0.02 | $583.61 | $583.48 | 112,384 |
| 11:01 AM | $583.50 | Down $ -0.02 | $583.50 | $583.15 | 125,812 |
| 11:00 AM | $583.52 | Up $0.87 | $583.54 | $582.61 | 96,094 |
| 10:59 AM | $582.65 | Down $ -0.30 | $582.94 | $582.30 | 120,209 |
| 10:58 AM | $582.95 | Down $ -0.02 | $583.09 | $582.78 | 98,473 |
| 10:57 AM | $582.97 | Up $0.03 | $583.04 | $582.86 | 61,997 |
| 10:56 AM | $582.94 | Up $0.25 | $582.94 | $582.67 | 136,544 |
| 10:55 AM | $582.69 | Down $ -0.02 | $582.81 | $582.69 | 65,456 |
| 10:54 AM | $582.71 | Down $ -0.11 | $582.87 | $582.65 | 89,997 |
| 10:53 AM | $582.82 | Down $ -0.72 | $583.54 | $582.82 | 398,413 |
| 10:52 AM | $583.54 | Down $ -0.10 | $583.88 | $583.45 | 78,221 |
| 10:51 AM | $583.64 | Down $ -0.06 | $583.72 | $583.45 | 124,050 |
| 10:50 AM | $583.70 | Up $0.38 | $583.95 | $583.57 | 46,618 |
| 10:49 AM | $583.32 | Down $ -0.36 | $583.51 | $583.32 | 45,493 |
| 10:48 AM | $583.68 | Down $ -0.46 | $583.99 | $583.66 | 84,550 |
| 10:47 AM | $584.14 | Up $0.09 | $584.23 | $584.06 | 163,036 |
| 10:46 AM | $584.05 | Down $ -1.01 | $585.14 | $584.05 | 110,880 |
| 10:45 AM | $585.06 | Down $ -0.24 | $585.41 | $585.06 | 124,134 |
| 10:44 AM | $585.30 | Up $0.22 | $585.30 | $584.81 | 185,212 |
| 10:43 AM | $585.08 | Up $0.76 | $585.08 | $584.31 | 110,252 |
| 10:42 AM | $584.32 | Up $0.59 | $584.43 | $583.75 | 534,951 |
| 10:41 AM | $583.73 | Down $ -0.06 | $583.84 | $583.72 | 109,423 |
| 10:40 AM | $583.79 | Down $ -0.04 | $583.81 | $583.58 | 168,726 |
| 10:39 AM | $583.83 | Up $0.13 | $584.18 | $583.70 | 101,964 |
| 10:38 AM | $583.70 | Up $0.09 | $583.76 | $583.61 | 90,137 |
| 10:37 AM | $583.61 | Down $ -0.38 | $584.11 | $583.60 | 128,135 |
| 10:36 AM | $583.99 | Up $0.38 | $583.99 | $583.61 | 51,130 |
| 10:35 AM | $583.61 | Up $1.02 | $583.72 | $582.89 | 175,996 |
| 10:34 AM | $582.59 | Up $0.15 | $582.68 | $582.42 | 110,135 |
| 10:33 AM | $582.44 | Down $ -0.22 | $583.00 | $582.44 | 57,467 |
| 10:32 AM | $582.66 | Up $0.00 | $582.94 | $582.65 | 47,083 |
| 10:31 AM | $582.66 | Down $ -0.07 | $582.72 | $582.66 | 41,926 |
| 10:30 AM | $582.73 | Down $ -0.03 | $582.73 | $582.35 | 45,085 |
| 10:29 AM | $582.76 | Down $ -0.14 | $583.02 | $582.65 | 105,506 |
| 10:28 AM | $582.90 | Down $ -0.27 | $583.28 | $582.90 | 128,952 |
| 10:27 AM | $583.17 | Up $0.03 | $583.37 | $583.13 | 59,111 |
| 10:26 AM | $583.14 | Down $ -0.05 | $583.32 | $583.06 | 50,747 |
| 10:25 AM | $583.19 | Down $ -0.01 | $583.24 | $583.17 | 119,116 |
| 10:24 AM | $583.20 | Down $ -1.15 | $584.50 | $583.20 | 304,676 |
| 10:23 AM | $584.35 | Up $0.09 | $584.35 | $584.16 | 79,530 |
| 10:22 AM | $584.26 | Down $ -0.09 | $584.41 | $584.26 | 59,334 |
| 10:21 AM | $584.35 | Down $ -0.13 | $584.47 | $584.17 | 78,950 |
| 10:20 AM | $584.48 | Up $0.01 | $584.61 | $584.48 | 60,629 |
| 10:19 AM | $584.47 | Up $0.10 | $584.51 | $584.09 | 267,232 |
| 10:18 AM | $584.37 | Down $ -0.49 | $584.78 | $584.37 | 81,227 |
| 10:17 AM | $584.86 | Up $0.96 | $584.91 | $584.47 | 117,168 |
| 10:16 AM | $583.90 | Up $0.25 | $583.91 | $583.61 | 83,094 |
| 10:15 AM | $583.65 | Down $ -0.40 | $584.33 | $583.51 | 59,612 |
| 10:14 AM | $584.05 | Up $0.04 | $584.05 | $583.79 | 86,473 |
| 10:13 AM | $584.01 | Down $ -0.23 | $584.24 | $584.01 | 37,255 |
| 10:12 AM | $584.24 | Up $0.02 | $584.24 | $584.08 | 24,080 |
| 10:11 AM | $584.22 | Up $0.24 | $584.38 | $584.08 | 15,449 |
| 10:10 AM | $583.98 | Down $ -0.12 | $584.47 | $583.98 | 57,055 |
| 10:09 AM | $584.10 | Down $ -0.07 | $584.13 | $583.86 | 39,484 |
| 10:08 AM | $584.17 | Down $ -0.06 | $584.40 | $584.14 | 47,439 |
| 10:07 AM | $584.23 | Up $0.30 | $584.23 | $584.03 | 52,108 |
| 10:06 AM | $583.93 | Down $ -0.05 | $584.64 | $583.93 | 22,336 |
| 10:05 AM | $583.98 | Up $0.65 | $583.98 | $583.32 | 57,767 |
| 10:04 AM | $583.33 | Down $ -0.15 | $583.75 | $583.31 | 45,211 |
| 10:03 AM | $583.48 | Down $ -0.38 | $584.33 | $583.47 | 76,910 |
| 10:02 AM | $583.86 | Down $ -0.53 | $584.53 | $583.86 | 48,078 |
| 10:01 AM | $584.39 | Up $1.29 | $584.39 | $583.11 | 44,944 |
| 10:00 AM | $583.10 | Up $0.52 | $583.10 | $582.88 | 79,622 |
| 09:59 AM | $582.58 | Down $ -0.31 | $582.96 | $582.40 | 76,131 |
| 09:58 AM | $582.89 | Up $1.38 | $582.89 | $581.51 | 152,237 |
| 09:57 AM | $581.51 | Down $ -0.01 | $581.52 | $581.25 | 116,700 |
| 09:56 AM | $581.52 | Down $ -0.13 | $581.74 | $581.45 | 84,393 |
| 09:55 AM | $581.65 | Up $0.09 | $581.65 | $581.19 | 88,270 |
| 09:54 AM | $581.56 | Down $ -0.17 | $581.92 | $581.56 | 131,079 |
| 09:53 AM | $581.73 | Down $ -0.02 | $581.89 | $581.35 | 41,770 |
| 09:52 AM | $581.75 | Down $ -0.22 | $581.97 | $581.50 | 37,827 |
| 09:51 AM | $581.97 | Up $0.48 | $582.04 | $581.78 | 78,063 |
| 09:50 AM | $581.49 | Up $0.58 | $581.49 | $580.74 | 61,136 |
| 09:49 AM | $580.91 | Down $ -0.52 | $581.42 | $580.69 | 92,187 |
| 09:48 AM | $581.43 | Down $ -0.17 | $581.47 | $581.39 | 56,041 |
| 09:47 AM | $581.60 | Down $ -0.05 | $581.92 | $581.44 | 149,596 |
| 09:46 AM | $581.65 | Down $ -1.09 | $582.76 | $581.59 | 59,208 |
| 09:45 AM | $582.74 | Down $ -0.09 | $582.90 | $582.42 | 73,874 |
| 09:44 AM | $582.83 | Down $ -0.39 | $583.34 | $582.75 | 117,647 |
| 09:43 AM | $583.22 | Down $ -0.07 | $583.31 | $582.96 | 93,070 |
| 09:42 AM | $583.29 | Down $ -0.78 | $583.89 | $583.29 | 41,063 |
| 09:41 AM | $584.07 | Up $0.72 | $584.07 | $582.59 | 112,730 |
| 09:40 AM | $583.35 | Up $0.18 | $583.35 | $582.30 | 304,039 |
| 09:39 AM | $583.17 | Down $ -0.05 | $583.31 | $582.78 | 76,896 |
| 09:38 AM | $583.22 | Up $1.40 | $583.23 | $582.11 | 85,693 |
| 09:37 AM | $581.82 | Down $ -1.02 | $582.84 | $581.20 | 140,567 |
| 09:36 AM | $582.84 | Down $ -0.63 | $583.51 | $582.64 | 128,012 |
| 09:35 AM | $583.47 | Down $ -0.05 | $584.65 | $583.44 | 207,584 |
| 09:34 AM | $583.52 | Down $ -0.16 | $583.97 | $582.34 | 189,275 |
| 09:33 AM | $583.68 | Up $2.62 | $583.68 | $580.21 | 184,654 |
| 09:32 AM | $581.06 | Down $ -0.29 | $581.45 | $580.95 | 75,138 |
| 09:31 AM | $581.35 | Up $0.42 | $581.43 | $580.73 | 115,213 |
| 09:30 AM | $580.93 | Down $ -2.07 | $581.56 | $580.49 | 113,841 |
| Previous close | $583.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/07/2025 | $581.65 | $582.42 | $583.22 | $580.85 | 13,920,089 |
| 02/07/2025 | $583.00 | $581.60 | $583.59 | $576.16 | 27,906,255 |
| 01/07/2025 | $565.75 | $563.60 | $568.88 | $560.60 | 29,355,541 |
| 30/06/2025 | $549.29 | $557.28 | $557.40 | $549.16 | 23,716,259 |
| 27/06/2025 | $557.30 | $554.65 | $558.39 | $553.72 | 33,391,057 |
| 26/06/2025 | $555.50 | $554.42 | $557.55 | $553.83 | 21,922,502 |
| 25/06/2025 | $543.75 | $543.44 | $545.65 | $541.60 | 12,822,251 |
| 24/06/2025 | $544.62 | $546.01 | $546.54 | $543.73 | 16,344,876 |
| 23/06/2025 | $538.58 | $533.68 | $539.34 | $531.10 | 21,308,070 |
| 20/06/2025 | $533.89 | $537.15 | $537.43 | $530.75 | 41,743,585 |
| 18/06/2025 | $542.25 | $545.90 | $547.33 | $541.87 | 24,767,239 |
| 17/06/2025 | $540.30 | $542.25 | $545.28 | $538.38 | 40,574,498 |
| 16/06/2025 | $535.79 | $538.43 | $539.77 | $532.92 | 29,638,881 |
| 13/06/2025 | $534.62 | $533.37 | $535.71 | $530.93 | 27,332,597 |
| 12/06/2025 | $530.37 | $527.62 | $531.38 | $527.13 | 18,018,105 |
| 11/06/2025 | $526.20 | $529.74 | $530.41 | $524.23 | 31,623,709 |
| 10/06/2025 | $546.11 | $544.74 | $546.34 | $543.18 | 29,284,978 |
| 09/06/2025 | $540.14 | $541.98 | $543.78 | $539.58 | 33,562,697 |
| 06/06/2025 | $538.19 | $541.25 | $542.04 | $536.69 | 27,052,841 |
| 05/06/2025 | $528.94 | $532.06 | $533.90 | $526.99 | 43,832,537 |
| 04/06/2025 | $539.20 | $540.73 | $542.58 | $538.77 | 33,476,480 |
| 03/06/2025 | $541.32 | $529.85 | $541.70 | $528.38 | 83,406,303 |
| 02/06/2025 | $534.08 | $532.34 | $534.79 | $526.95 | 64,337,795 |
| 30/05/2025 | $497.87 | $491.46 | $498.70 | $491.32 | 44,030,243 |
| 29/05/2025 | $498.57 | $492.12 | $499.21 | $491.81 | 27,313,336 |
| 28/05/2025 | $501.18 | $506.15 | $507.68 | $500.82 | 36,453,925 |
| 27/05/2025 | $507.68 | $503.91 | $507.78 | $503.66 | 42,753,536 |
| 23/05/2025 | $497.39 | $493.83 | $501.11 | $491.87 | 91,710,516 |
| 22/05/2025 | $495.02 | $493.00 | $498.09 | $491.96 | 20,981,772 |
| 21/05/2025 | $498.77 | $506.26 | $508.16 | $498.34 | 22,518,765 |
Graphs are not available, please refer to the detailed table