Dow Jones Industrial Average
52,865.58 Down -597.47 (-1.13 %)
Delayed : 2026/08/20 14:10:16
- Previous close $53,463.05
- Opening $53,381.22
- Today High $53,381.22
- Today Low $52,860.17
- Price Bid $52,857.16
- Price Ask $52,857.16
- 52 Weeks High $54,744.33
- 52 Weeks Low $44,579.03
- Size Bid N/A
- Size Ask N/A
- Volume 236,852,049
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:10 PM | $52,847.49 | Down $ -21.53 | $52,870.23 | $52,846.37 | 561,570 |
| 02:09 PM | $52,869.02 | Up $6.35 | $52,873.93 | $52,863.85 | 608,619 |
| 02:08 PM | $52,862.67 | Down $ -1.83 | $52,865.68 | $52,860.17 | 471,994 |
| 02:07 PM | $52,864.50 | Down $ -3.89 | $52,868.71 | $52,860.35 | 559,589 |
| 02:06 PM | $52,868.39 | Down $ -0.83 | $52,874.96 | $52,868.39 | 470,851 |
| 02:05 PM | $52,869.22 | Down $ -18.87 | $52,890.83 | $52,867.82 | 641,669 |
| 02:04 PM | $52,888.09 | Down $ -3.53 | $52,893.44 | $52,884.69 | 524,810 |
| 02:03 PM | $52,891.62 | Up $11.75 | $52,891.62 | $52,877.92 | 664,174 |
| 02:02 PM | $52,879.87 | Down $ -15.22 | $52,896.38 | $52,879.87 | 872,415 |
| 02:01 PM | $52,895.09 | Up $1.02 | $52,903.96 | $52,891.72 | 506,171 |
| 02:00 PM | $52,894.07 | Down $ -13.14 | $52,908.60 | $52,891.80 | 455,636 |
| 01:59 PM | $52,907.21 | Down $ -4.48 | $52,916.19 | $52,906.99 | 387,843 |
| 01:58 PM | $52,911.69 | Down $ -4.26 | $52,925.01 | $52,910.64 | 398,145 |
| 01:57 PM | $52,915.95 | Up $5.01 | $52,916.89 | $52,910.69 | 387,601 |
| 01:56 PM | $52,910.94 | Up $1.89 | $52,914.98 | $52,907.10 | 478,836 |
| 01:55 PM | $52,909.05 | Down $ -7.96 | $52,917.13 | $52,907.25 | 347,669 |
| 01:54 PM | $52,917.01 | Down $ -2.46 | $52,920.50 | $52,914.14 | 614,435 |
| 01:53 PM | $52,919.47 | Up $0.33 | $52,919.68 | $52,913.02 | 332,718 |
| 01:52 PM | $52,919.14 | Down $ -3.87 | $52,926.79 | $52,913.74 | 309,810 |
| 01:51 PM | $52,923.01 | Down $ -1.98 | $52,925.91 | $52,916.33 | 394,497 |
| 01:50 PM | $52,924.99 | Up $13.48 | $52,924.99 | $52,911.43 | 405,434 |
| 01:49 PM | $52,911.51 | Down $ -6.94 | $52,918.74 | $52,911.51 | 298,492 |
| 01:48 PM | $52,918.45 | Up $5.18 | $52,922.66 | $52,913.68 | 395,388 |
| 01:47 PM | $52,913.27 | Down $ -7.38 | $52,924.80 | $52,912.87 | 443,674 |
| 01:46 PM | $52,920.65 | Up $5.08 | $52,926.50 | $52,914.40 | 426,493 |
| 01:45 PM | $52,915.57 | Up $4.92 | $52,918.46 | $52,910.62 | 485,542 |
| 01:44 PM | $52,910.65 | Up $1.59 | $52,911.49 | $52,906.63 | 482,666 |
| 01:43 PM | $52,909.06 | Down $ -0.89 | $52,912.57 | $52,903.37 | 408,452 |
| 01:42 PM | $52,909.95 | Down $ -0.17 | $52,911.38 | $52,903.52 | 383,422 |
| 01:41 PM | $52,910.12 | Up $0.16 | $52,916.26 | $52,907.79 | 479,238 |
| 01:40 PM | $52,909.96 | Down $ -9.03 | $52,921.34 | $52,909.96 | 356,377 |
| 01:39 PM | $52,918.99 | Down $ -1.95 | $52,924.09 | $52,918.99 | 355,996 |
| 01:38 PM | $52,920.94 | Up $8.69 | $52,921.12 | $52,907.19 | 410,151 |
| 01:37 PM | $52,912.25 | Down $ -10.63 | $52,920.71 | $52,908.19 | 509,366 |
| 01:36 PM | $52,922.88 | Down $ -9.06 | $52,938.97 | $52,922.15 | 493,420 |
| 01:35 PM | $52,931.94 | Down $ -5.48 | $52,939.90 | $52,930.12 | 508,634 |
| 01:34 PM | $52,937.42 | Down $ -9.19 | $52,949.08 | $52,934.17 | 571,667 |
| 01:33 PM | $52,946.61 | Up $6.87 | $52,948.93 | $52,940.20 | 418,306 |
| 01:32 PM | $52,939.74 | Down $ -10.44 | $52,951.78 | $52,939.66 | 554,329 |
| 01:31 PM | $52,950.18 | Up $4.50 | $52,958.98 | $52,946.51 | 540,851 |
| 01:30 PM | $52,945.68 | Down $ -9.33 | $52,957.72 | $52,943.49 | 623,138 |
| 01:29 PM | $52,955.01 | Up $1.02 | $52,959.59 | $52,949.62 | 567,178 |
| 01:28 PM | $52,953.99 | Down $ -2.14 | $52,956.53 | $52,949.98 | 391,853 |
| 01:27 PM | $52,956.13 | Down $ -6.94 | $52,963.63 | $52,954.37 | 446,532 |
| 01:26 PM | $52,963.07 | Up $4.84 | $52,964.23 | $52,954.44 | 462,414 |
| 01:25 PM | $52,958.23 | Down $ -9.51 | $52,967.02 | $52,957.21 | 458,203 |
| 01:24 PM | $52,967.74 | Up $0.75 | $52,973.97 | $52,967.21 | 383,175 |
| 01:23 PM | $52,966.99 | Down $ -10.23 | $52,977.25 | $52,966.76 | 411,209 |
| 01:22 PM | $52,977.22 | Up $14.89 | $52,979.30 | $52,963.75 | 652,579 |
| 01:21 PM | $52,962.33 | Down $ -7.11 | $52,973.06 | $52,962.33 | 409,279 |
| 01:20 PM | $52,969.44 | Up $5.80 | $52,971.65 | $52,961.01 | 551,000 |
| 01:19 PM | $52,963.64 | Down $ -13.65 | $52,978.08 | $52,963.64 | 511,153 |
| 01:18 PM | $52,977.29 | Down $ -1.04 | $52,982.38 | $52,976.05 | 540,330 |
| 01:17 PM | $52,978.33 | Down $ -8.68 | $52,992.99 | $52,974.02 | 548,144 |
| 01:16 PM | $52,987.01 | Down $ -11.72 | $52,997.49 | $52,985.79 | 710,171 |
| 01:15 PM | $52,998.73 | Down $ -12.39 | $53,010.13 | $52,995.74 | 551,223 |
| 01:14 PM | $53,011.12 | Down $ -1.64 | $53,011.12 | $53,001.98 | 725,910 |
| 01:13 PM | $53,012.76 | Down $ -7.58 | $53,026.91 | $53,012.76 | 428,510 |
| 01:12 PM | $53,020.34 | Up $2.90 | $53,020.34 | $53,014.64 | 408,931 |
| 01:11 PM | $53,017.44 | Up $2.56 | $53,021.02 | $53,013.75 | 322,510 |
| 01:10 PM | $53,014.88 | Down $ -10.14 | $53,025.57 | $53,014.88 | 428,835 |
| 01:09 PM | $53,025.02 | Up $4.90 | $53,025.50 | $53,017.62 | 387,531 |
| 01:08 PM | $53,020.12 | Up $0.79 | $53,020.87 | $53,016.10 | 459,441 |
| 01:07 PM | $53,019.33 | Down $ -8.16 | $53,027.56 | $53,014.91 | 501,595 |
| 01:06 PM | $53,027.49 | Down $ -12.33 | $53,039.67 | $53,024.89 | 511,491 |
| 01:05 PM | $53,039.82 | Up $1.25 | $53,043.20 | $53,028.00 | 773,980 |
| 01:04 PM | $53,038.57 | Up $1.39 | $53,039.25 | $53,033.73 | 481,017 |
| 01:03 PM | $53,037.18 | Down $ -1.43 | $53,043.59 | $53,035.20 | 501,067 |
| 01:02 PM | $53,038.61 | Up $1.02 | $53,046.32 | $53,035.93 | 533,303 |
| 01:01 PM | $53,037.59 | Down $ -16.52 | $53,055.05 | $53,036.88 | 727,557 |
| 01:00 PM | $53,054.11 | Down $ -4.60 | $53,057.98 | $53,046.29 | 894,858 |
| 12:59 PM | $53,058.71 | Up $9.79 | $53,059.79 | $53,044.55 | 762,429 |
| 12:58 PM | $53,048.92 | Up $7.55 | $53,048.92 | $53,037.46 | 640,962 |
| 12:57 PM | $53,041.37 | Down $ -1.40 | $53,046.83 | $53,039.99 | 1,229,528 |
| 12:56 PM | $53,042.77 | Up $2.08 | $53,044.89 | $53,039.61 | 430,150 |
| 12:55 PM | $53,040.69 | Down $ -5.92 | $53,047.49 | $53,040.04 | 550,505 |
| 12:54 PM | $53,046.61 | Down $ -13.61 | $53,060.18 | $53,046.56 | 389,875 |
| 12:53 PM | $53,060.22 | Down $ -0.10 | $53,064.68 | $53,056.95 | 336,074 |
| 12:52 PM | $53,060.32 | Down $ -7.48 | $53,068.36 | $53,056.13 | 384,616 |
| 12:51 PM | $53,067.80 | Down $ -7.88 | $53,078.47 | $53,066.35 | 494,539 |
| 12:50 PM | $53,075.68 | Up $5.67 | $53,080.34 | $53,065.86 | 478,815 |
| 12:49 PM | $53,070.01 | Down $ -2.14 | $53,072.75 | $53,069.55 | 609,929 |
| 12:48 PM | $53,072.15 | Up $6.55 | $53,073.70 | $53,061.56 | 549,156 |
| 12:47 PM | $53,065.60 | Down $ -1.60 | $53,070.98 | $53,063.57 | 656,582 |
| 12:46 PM | $53,067.20 | Up $3.06 | $53,071.54 | $53,064.19 | 892,175 |
| 12:45 PM | $53,064.14 | Down $ -15.31 | $53,080.12 | $53,057.89 | 673,379 |
| 12:44 PM | $53,079.45 | Up $22.32 | $53,081.31 | $53,055.58 | 589,878 |
| 12:43 PM | $53,057.13 | Down $ -2.84 | $53,062.00 | $53,055.48 | 407,601 |
| 12:42 PM | $53,059.97 | Down $ -4.17 | $53,066.41 | $53,059.67 | 383,655 |
| 12:41 PM | $53,064.14 | Down $ -4.65 | $53,075.14 | $53,064.14 | 378,645 |
| 12:40 PM | $53,068.79 | Up $20.97 | $53,070.36 | $53,044.50 | 512,239 |
| 12:39 PM | $53,047.82 | Up $2.22 | $53,051.82 | $53,043.71 | 451,327 |
| 12:38 PM | $53,045.60 | Down $ -3.27 | $53,056.60 | $53,043.51 | 382,004 |
| 12:37 PM | $53,048.87 | Up $3.13 | $53,052.37 | $53,042.85 | 467,010 |
| 12:36 PM | $53,045.74 | Up $13.63 | $53,046.60 | $53,026.43 | 530,127 |
| 12:35 PM | $53,032.11 | Down $ -1.45 | $53,036.57 | $53,021.74 | 471,916 |
| 12:34 PM | $53,033.56 | Up $12.26 | $53,036.30 | $53,019.24 | 606,144 |
| 12:33 PM | $53,021.30 | Up $22.64 | $53,022.29 | $52,998.50 | 452,157 |
| 12:32 PM | $52,998.66 | Down $ -0.93 | $53,003.72 | $52,993.74 | 435,724 |
| 12:31 PM | $52,999.59 | Up $9.67 | $53,001.18 | $52,990.27 | 344,192 |
| 12:30 PM | $52,989.92 | Down $ -13.93 | $53,006.11 | $52,985.78 | 551,564 |
| 12:29 PM | $53,003.85 | Up $7.39 | $53,008.05 | $52,996.93 | 396,522 |
| 12:28 PM | $52,996.46 | Down $ -4.22 | $53,002.21 | $52,993.30 | 433,178 |
| 12:27 PM | $53,000.68 | Down $ -6.04 | $53,012.51 | $53,000.68 | 512,716 |
| 12:26 PM | $53,006.72 | Down $ -6.97 | $53,014.87 | $53,006.54 | 578,635 |
| 12:25 PM | $53,013.69 | Down $ -1.40 | $53,018.41 | $53,007.08 | 604,445 |
| 12:24 PM | $53,015.09 | Up $9.11 | $53,017.88 | $53,000.89 | 496,665 |
| 12:23 PM | $53,005.98 | Up $16.14 | $53,017.17 | $52,987.18 | 623,952 |
| 12:22 PM | $52,989.84 | Down $ -4.85 | $52,997.80 | $52,989.84 | 536,354 |
| 12:21 PM | $52,994.69 | Down $ -10.07 | $53,006.26 | $52,994.69 | 576,621 |
| 12:20 PM | $53,004.76 | Up $4.42 | $53,008.58 | $52,996.53 | 692,198 |
| 12:19 PM | $53,000.34 | Down $ -0.03 | $53,006.72 | $52,998.30 | 584,424 |
| 12:18 PM | $53,000.37 | Down $ -0.99 | $53,002.96 | $52,996.64 | 464,648 |
| 12:17 PM | $53,001.36 | Up $2.44 | $53,003.05 | $52,996.63 | 512,404 |
| 12:16 PM | $52,998.92 | Up $0.05 | $53,003.52 | $52,992.32 | 504,446 |
| 12:15 PM | $52,998.87 | Down $ -5.86 | $53,005.85 | $52,998.39 | 556,862 |
| 12:14 PM | $53,004.73 | Up $10.50 | $53,005.36 | $52,992.89 | 518,234 |
| 12:13 PM | $52,994.23 | Down $ -13.18 | $53,008.12 | $52,994.23 | 594,380 |
| 12:12 PM | $53,007.41 | Down $ -14.38 | $53,023.73 | $53,007.25 | 490,231 |
| 12:11 PM | $53,021.79 | Down $ -1.14 | $53,026.48 | $53,019.61 | 652,038 |
| 12:10 PM | $53,022.93 | Down $ -7.35 | $53,033.39 | $53,021.32 | 567,068 |
| 12:09 PM | $53,030.28 | Up $3.27 | $53,034.81 | $53,024.43 | 630,614 |
| 12:08 PM | $53,027.01 | Up $19.23 | $53,027.01 | $53,007.66 | 550,840 |
| 12:07 PM | $53,007.78 | Down $ -11.13 | $53,019.86 | $53,005.85 | 546,922 |
| 12:06 PM | $53,018.91 | Up $18.53 | $53,018.91 | $53,004.07 | 487,980 |
| 12:05 PM | $53,000.38 | Down $ -2.75 | $53,015.26 | $52,999.81 | 651,894 |
| 12:04 PM | $53,003.13 | Down $ -16.02 | $53,020.11 | $53,002.72 | 643,813 |
| 12:03 PM | $53,019.15 | Up $1.02 | $53,021.67 | $53,013.28 | 539,816 |
| 12:02 PM | $53,018.13 | Up $31.05 | $53,018.54 | $52,986.28 | 432,968 |
| 12:01 PM | $52,987.08 | Down $ -6.60 | $53,001.41 | $52,987.08 | 431,870 |
| 12:00 PM | $52,993.68 | Down $ -19.78 | $53,016.30 | $52,991.42 | 564,091 |
| 11:59 AM | $53,013.46 | Up $3.26 | $53,013.64 | $53,000.27 | 590,556 |
| 11:58 AM | $53,010.20 | Down $ -1.79 | $53,015.72 | $53,004.71 | 448,626 |
| 11:57 AM | $53,011.99 | Down $ -8.51 | $53,024.07 | $53,011.93 | 480,129 |
| 11:56 AM | $53,020.50 | Down $ -10.69 | $53,034.30 | $53,015.99 | 433,621 |
| 11:55 AM | $53,031.19 | Up $16.04 | $53,031.19 | $53,010.16 | 449,409 |
| 11:54 AM | $53,015.15 | Down $ -10.23 | $53,024.83 | $53,008.62 | 889,988 |
| 11:53 AM | $53,025.38 | Up $3.69 | $53,027.06 | $53,019.20 | 563,777 |
| 11:52 AM | $53,021.69 | Down $ -3.13 | $53,032.16 | $53,021.69 | 662,700 |
| 11:51 AM | $53,024.82 | Up $1.80 | $53,025.23 | $53,006.05 | 803,110 |
| 11:50 AM | $53,023.02 | Up $15.58 | $53,027.50 | $53,001.77 | 829,123 |
| 11:49 AM | $53,007.44 | Up $2.92 | $53,022.20 | $53,006.71 | 705,179 |
| 11:48 AM | $53,004.52 | Down $ -3.16 | $53,015.27 | $53,000.43 | 632,575 |
| 11:47 AM | $53,007.68 | Up $0.13 | $53,017.90 | $53,004.42 | 661,420 |
| 11:46 AM | $53,007.55 | Up $4.71 | $53,010.92 | $52,998.92 | 614,159 |
| 11:45 AM | $53,002.84 | Up $10.84 | $53,006.35 | $52,989.94 | 629,234 |
| 11:44 AM | $52,992.00 | Down $ -14.82 | $53,007.61 | $52,992.00 | 513,151 |
| 11:43 AM | $53,006.82 | Down $ -23.94 | $53,029.36 | $53,002.41 | 1,034,108 |
| 11:42 AM | $53,030.76 | Down $ -0.74 | $53,036.10 | $53,027.60 | 1,046,813 |
| 11:41 AM | $53,031.50 | Up $2.60 | $53,040.21 | $53,023.73 | 992,846 |
| 11:40 AM | $53,028.90 | Down $ -9.15 | $53,038.46 | $53,024.55 | 708,830 |
| 11:39 AM | $53,038.05 | Down $ -3.38 | $53,043.59 | $53,034.99 | 720,568 |
| 11:38 AM | $53,041.43 | Down $ -15.94 | $53,055.65 | $53,037.59 | 554,894 |
| 11:37 AM | $53,057.37 | Up $9.21 | $53,064.41 | $53,047.46 | 531,674 |
| 11:36 AM | $53,048.16 | Down $ -4.11 | $53,053.56 | $53,046.35 | 564,534 |
| 11:35 AM | $53,052.27 | Down $ -18.63 | $53,070.79 | $53,052.27 | 717,466 |
| 11:34 AM | $53,070.90 | Down $ -4.71 | $53,080.26 | $53,067.16 | 618,520 |
| 11:33 AM | $53,075.61 | Down $ -27.73 | $53,102.82 | $53,073.68 | 882,064 |
| 11:32 AM | $53,103.34 | Up $0.38 | $53,104.13 | $53,090.36 | 655,868 |
| 11:31 AM | $53,102.96 | Down $ -19.92 | $53,123.15 | $53,102.96 | 593,621 |
| 11:30 AM | $53,122.88 | Up $5.75 | $53,135.18 | $53,117.51 | 778,899 |
| 11:29 AM | $53,117.13 | Up $5.97 | $53,124.71 | $53,112.77 | 714,940 |
| 11:28 AM | $53,111.16 | Up $1.13 | $53,126.27 | $53,110.31 | 792,601 |
| 11:27 AM | $53,110.03 | Up $10.59 | $53,111.58 | $53,100.08 | 698,008 |
| 11:26 AM | $53,099.44 | Down $ -1.80 | $53,112.64 | $53,098.87 | 676,243 |
| 11:25 AM | $53,101.24 | Down $ -11.51 | $53,113.50 | $53,099.65 | 754,875 |
| 11:24 AM | $53,112.75 | Up $17.62 | $53,112.75 | $53,090.81 | 618,003 |
| 11:23 AM | $53,095.13 | Up $0.79 | $53,097.09 | $53,083.94 | 845,294 |
| 11:22 AM | $53,094.34 | Down $ -9.00 | $53,107.86 | $53,093.57 | 682,484 |
| 11:21 AM | $53,103.34 | Down $ -12.45 | $53,121.70 | $53,102.21 | 586,803 |
| 11:20 AM | $53,115.79 | Down $ -30.70 | $53,145.03 | $53,115.65 | 634,020 |
| 11:19 AM | $53,146.49 | Down $ -12.63 | $53,165.53 | $53,146.26 | 566,529 |
| 11:18 AM | $53,159.12 | Up $13.75 | $53,161.90 | $53,135.66 | 891,860 |
| 11:17 AM | $53,145.37 | Up $21.34 | $53,145.76 | $53,123.89 | 785,184 |
| 11:16 AM | $53,124.03 | Up $1.42 | $53,126.41 | $53,118.98 | 802,385 |
| 11:15 AM | $53,122.61 | Down $ -16.09 | $53,143.22 | $53,119.85 | 759,273 |
| 11:14 AM | $53,138.70 | Down $ -0.01 | $53,146.30 | $53,131.81 | 666,379 |
| 11:13 AM | $53,138.71 | Up $19.48 | $53,138.71 | $53,112.10 | 651,603 |
| 11:12 AM | $53,119.23 | Up $7.32 | $53,119.23 | $53,095.42 | 733,580 |
| 11:11 AM | $53,111.91 | Up $3.98 | $53,114.38 | $53,096.49 | 951,054 |
| 11:10 AM | $53,107.93 | Down $ -17.14 | $53,126.25 | $53,107.93 | 859,856 |
| 11:09 AM | $53,125.07 | Down $ -3.82 | $53,134.82 | $53,115.49 | 1,094,223 |
| 11:08 AM | $53,128.89 | Down $ -37.31 | $53,168.79 | $53,128.82 | 959,378 |
| 11:07 AM | $53,166.20 | Down $ -11.60 | $53,188.56 | $53,166.20 | 864,400 |
| 11:06 AM | $53,177.80 | Down $ -6.03 | $53,184.92 | $53,167.95 | 922,217 |
| 11:05 AM | $53,183.83 | Down $ -12.10 | $53,195.73 | $53,181.79 | 1,100,318 |
| 11:04 AM | $53,195.93 | Down $ -8.86 | $53,216.99 | $53,194.74 | 878,599 |
| 11:03 AM | $53,204.79 | Up $35.58 | $53,204.79 | $53,162.90 | 778,956 |
| 11:02 AM | $53,169.21 | Up $0.59 | $53,185.81 | $53,168.72 | 935,910 |
| 11:01 AM | $53,168.62 | Up $15.85 | $53,182.03 | $53,150.02 | 1,081,669 |
| 11:00 AM | $53,152.77 | Down $ -0.23 | $53,161.28 | $53,151.77 | 718,485 |
| 10:59 AM | $53,153.00 | Up $16.38 | $53,159.09 | $53,136.85 | 731,116 |
| 10:58 AM | $53,136.62 | Up $8.48 | $53,144.50 | $53,125.51 | 731,788 |
| 10:57 AM | $53,128.14 | Up $4.44 | $53,132.91 | $53,114.50 | 715,000 |
| 10:56 AM | $53,123.70 | Down $ -10.42 | $53,142.21 | $53,117.66 | 722,061 |
| 10:55 AM | $53,134.12 | Up $0.39 | $53,136.42 | $53,127.32 | 725,823 |
| 10:54 AM | $53,133.73 | Down $ -25.45 | $53,161.04 | $53,133.10 | 754,869 |
| 10:53 AM | $53,159.18 | Up $18.28 | $53,160.96 | $53,135.66 | 791,259 |
| 10:52 AM | $53,140.90 | Up $7.66 | $53,140.90 | $53,123.13 | 557,619 |
| 10:51 AM | $53,133.24 | Up $23.70 | $53,133.24 | $53,107.80 | 817,023 |
| 10:50 AM | $53,109.54 | Up $7.62 | $53,115.22 | $53,093.38 | 952,465 |
| 10:49 AM | $53,101.92 | Up $1.86 | $53,109.48 | $53,095.29 | 809,471 |
| 10:48 AM | $53,100.06 | Down $ -14.08 | $53,114.25 | $53,095.59 | 760,665 |
| 10:47 AM | $53,114.14 | Down $ -13.36 | $53,131.09 | $53,111.89 | 959,169 |
| 10:46 AM | $53,127.50 | Up $3.35 | $53,132.96 | $53,117.11 | 989,240 |
| 10:45 AM | $53,124.15 | Up $13.07 | $53,129.34 | $53,107.21 | 842,293 |
| 10:44 AM | $53,111.08 | Down $ -11.17 | $53,124.30 | $53,110.32 | 763,865 |
| 10:43 AM | $53,122.25 | Up $2.33 | $53,128.96 | $53,116.16 | 767,372 |
| 10:42 AM | $53,119.92 | Up $30.69 | $53,119.92 | $53,085.68 | 829,594 |
| 10:41 AM | $53,089.23 | Down $ -21.59 | $53,109.52 | $53,088.63 | 697,760 |
| 10:40 AM | $53,110.82 | Down $ -3.83 | $53,118.20 | $53,106.02 | 715,866 |
| 10:39 AM | $53,114.65 | Down $ -1.89 | $53,124.70 | $53,112.21 | 1,070,908 |
| 10:38 AM | $53,116.54 | Up $3.03 | $53,120.18 | $53,108.52 | 827,440 |
| 10:37 AM | $53,113.51 | Up $4.30 | $53,131.54 | $53,108.49 | 719,182 |
| 10:36 AM | $53,109.21 | Up $4.05 | $53,109.55 | $53,097.79 | 685,078 |
| 10:35 AM | $53,105.16 | Down $ -1.04 | $53,109.03 | $53,083.57 | 664,205 |
| 10:34 AM | $53,106.20 | Down $ -22.58 | $53,138.28 | $53,106.20 | 794,365 |
| 10:33 AM | $53,128.78 | Up $16.73 | $53,129.75 | $53,111.36 | 745,952 |
| 10:32 AM | $53,112.05 | Down $ -2.16 | $53,124.33 | $53,105.92 | 788,893 |
| 10:31 AM | $53,114.21 | Up $16.63 | $53,115.54 | $53,091.41 | 869,637 |
| 10:30 AM | $53,097.58 | Down $ -9.94 | $53,110.00 | $53,090.66 | 749,723 |
| 10:29 AM | $53,107.52 | Up $19.75 | $53,107.52 | $53,084.44 | 795,981 |
| 10:28 AM | $53,087.77 | Down $ -5.50 | $53,108.51 | $53,087.77 | 870,312 |
| 10:27 AM | $53,093.27 | Down $ -21.62 | $53,113.88 | $53,091.30 | 868,126 |
| 10:26 AM | $53,114.89 | Up $5.36 | $53,126.96 | $53,106.21 | 873,680 |
| 10:25 AM | $53,109.53 | Down $ -0.77 | $53,122.92 | $53,097.93 | 976,322 |
| 10:24 AM | $53,110.30 | Up $9.25 | $53,114.78 | $53,102.07 | 714,841 |
| 10:23 AM | $53,101.05 | Up $37.26 | $53,101.05 | $53,058.17 | 1,109,225 |
| 10:22 AM | $53,063.79 | Up $28.60 | $53,064.31 | $53,025.37 | 901,288 |
| 10:21 AM | $53,035.19 | Down $ -19.38 | $53,054.55 | $53,032.30 | 945,505 |
| 10:20 AM | $53,054.57 | Up $38.30 | $53,056.61 | $53,015.74 | 1,757,127 |
| 10:19 AM | $53,016.27 | Down $ -17.87 | $53,045.02 | $53,015.26 | 1,081,777 |
| 10:18 AM | $53,034.14 | Up $3.91 | $53,048.84 | $53,028.15 | 756,467 |
| 10:17 AM | $53,030.23 | Down $ -8.61 | $53,037.48 | $53,017.51 | 821,880 |
| 10:16 AM | $53,038.84 | Up $3.70 | $53,042.97 | $53,032.65 | 1,018,460 |
| 10:15 AM | $53,035.14 | Up $8.55 | $53,049.26 | $53,025.69 | 1,123,906 |
| 10:14 AM | $53,026.59 | Down $ -10.71 | $53,052.82 | $53,021.56 | 951,449 |
| 10:13 AM | $53,037.30 | Down $ -9.86 | $53,066.62 | $53,037.30 | 985,252 |
| 10:12 AM | $53,047.16 | Down $ -20.09 | $53,071.57 | $53,043.44 | 918,617 |
| 10:11 AM | $53,067.25 | Down $ -9.79 | $53,084.11 | $53,064.16 | 1,134,701 |
| 10:10 AM | $53,077.04 | Down $ -18.47 | $53,094.44 | $53,074.43 | 1,030,567 |
| 10:09 AM | $53,095.51 | Up $28.30 | $53,101.39 | $53,067.80 | 1,098,585 |
| 10:08 AM | $53,067.21 | Down $ -15.50 | $53,090.75 | $53,057.95 | 1,504,252 |
| 10:07 AM | $53,082.71 | Down $ -8.02 | $53,091.93 | $53,073.49 | 1,071,596 |
| 10:06 AM | $53,090.73 | Up $5.67 | $53,097.10 | $53,076.60 | 1,275,883 |
| 10:05 AM | $53,085.06 | Down $ -11.86 | $53,098.77 | $53,077.82 | 1,036,376 |
| 10:04 AM | $53,096.92 | Up $0.47 | $53,115.38 | $53,095.65 | 975,280 |
| 10:03 AM | $53,096.45 | Down $ -8.89 | $53,121.04 | $53,096.45 | 1,074,994 |
| 10:02 AM | $53,105.34 | Down $ -23.69 | $53,128.71 | $53,105.34 | 1,201,426 |
| 10:01 AM | $53,129.03 | Up $17.07 | $53,137.14 | $53,098.35 | 1,277,482 |
| 10:00 AM | $53,111.96 | Down $ -24.65 | $53,136.85 | $53,110.95 | 1,298,307 |
| 09:59 AM | $53,136.61 | Up $18.82 | $53,136.61 | $53,111.32 | 1,221,189 |
| 09:58 AM | $53,117.79 | Down $ -4.41 | $53,128.38 | $53,108.86 | 1,083,024 |
| 09:57 AM | $53,122.20 | Down $ -24.66 | $53,145.39 | $53,120.84 | 1,192,811 |
| 09:56 AM | $53,146.86 | Down $ -26.93 | $53,173.04 | $53,146.36 | 1,403,081 |
| 09:55 AM | $53,173.79 | Down $ -8.20 | $53,189.18 | $53,173.79 | 1,441,965 |
| 09:54 AM | $53,181.99 | Up $3.55 | $53,181.99 | $53,161.23 | 1,338,494 |
| 09:53 AM | $53,178.44 | Down $ -0.09 | $53,193.05 | $53,174.07 | 1,119,184 |
| 09:52 AM | $53,178.53 | Up $19.53 | $53,182.90 | $53,151.39 | 1,340,667 |
| 09:51 AM | $53,159.00 | Down $ -29.94 | $53,190.21 | $53,159.00 | 1,241,262 |
| 09:50 AM | $53,188.94 | Up $7.01 | $53,197.50 | $53,182.01 | 1,184,400 |
| 09:49 AM | $53,181.93 | Up $42.12 | $53,181.93 | $53,138.10 | 1,317,309 |
| 09:48 AM | $53,139.81 | Down $ -10.47 | $53,158.95 | $53,135.10 | 1,585,009 |
| 09:47 AM | $53,150.28 | Down $ -22.26 | $53,173.03 | $53,147.69 | 1,227,265 |
| 09:46 AM | $53,172.54 | Up $50.09 | $53,172.54 | $53,118.62 | 1,307,150 |
| 09:45 AM | $53,122.45 | Up $19.49 | $53,133.90 | $53,103.29 | 1,493,537 |
| 09:44 AM | $53,102.96 | Down $ -26.97 | $53,151.47 | $53,098.26 | 1,348,997 |
| 09:43 AM | $53,129.93 | Up $8.82 | $53,132.03 | $53,116.04 | 1,249,327 |
| 09:42 AM | $53,121.11 | Up $33.55 | $53,121.43 | $53,084.72 | 1,446,403 |
| 09:41 AM | $53,087.56 | Down $ -33.40 | $53,138.48 | $53,085.67 | 1,578,670 |
| 09:40 AM | $53,120.96 | Down $ -5.65 | $53,125.90 | $53,092.62 | 1,217,077 |
| 09:39 AM | $53,126.61 | Up $31.53 | $53,126.61 | $53,087.11 | 1,134,621 |
| 09:38 AM | $53,095.08 | Down $ -18.72 | $53,130.21 | $53,091.50 | 1,430,091 |
| 09:37 AM | $53,113.80 | Down $ -26.21 | $53,144.12 | $53,101.36 | 1,595,922 |
| 09:36 AM | $53,140.01 | Down $ -22.53 | $53,163.47 | $53,127.74 | 1,882,358 |
| 09:35 AM | $53,162.54 | Up $14.54 | $53,163.73 | $53,116.03 | 1,939,228 |
| 09:34 AM | $53,148.00 | Up $34.00 | $53,148.00 | $53,106.54 | 2,010,675 |
| 09:33 AM | $53,114.00 | Up $32.06 | $53,115.30 | $53,059.32 | 2,186,054 |
| 09:32 AM | $53,081.94 | Up $32.48 | $53,088.10 | $53,037.69 | 2,321,190 |
| 09:31 AM | $53,049.46 | Up $5.53 | $53,060.00 | $52,995.94 | 2,311,226 |
| 09:30 AM | $53,043.93 | Down $ -419.12 | $53,381.22 | $53,040.15 | 8,490,720 |
| Previous close | $53,463.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/08/2026 | $53,463.05 | $53,492.81 | $53,589.38 | $53,410.87 | 273,380,683 |
| 18/08/2026 | $53,343.40 | $53,350.81 | $53,419.24 | $53,321.62 | 261,176,608 |
| 17/08/2026 | $53,459.78 | $53,517.66 | $53,615.89 | $53,395.23 | 277,456,774 |
| 14/08/2026 | $53,732.41 | $53,690.58 | $53,814.99 | $53,673.47 | 196,178,309 |
| 13/08/2026 | $53,839.99 | $53,660.39 | $53,855.21 | $53,660.39 | 246,484,151 |
| 12/08/2026 | $53,770.27 | $53,808.08 | $53,860.38 | $53,746.25 | 249,389,572 |
| 11/08/2026 | $53,791.85 | $53,943.89 | $53,966.84 | $53,746.43 | 243,345,719 |
| 10/08/2026 | $53,975.98 | $54,014.85 | $54,017.07 | $53,850.19 | 257,645,987 |
| 07/08/2026 | $54,036.93 | $53,958.21 | $54,077.66 | $53,893.98 | 236,876,755 |
| 06/08/2026 | $53,885.10 | $53,994.45 | $54,044.01 | $53,835.02 | 253,648,169 |
| 05/08/2026 | $54,349.12 | $54,501.88 | $54,594.68 | $54,343.06 | 314,342,085 |
| 04/08/2026 | $54,085.88 | $54,049.70 | $54,272.60 | $54,044.74 | 359,060,124 |
| 03/08/2026 | $53,178.41 | $53,026.47 | $53,230.08 | $52,933.97 | 340,144,113 |
| 31/07/2026 | $52,485.03 | $52,398.27 | $52,623.14 | $52,358.46 | 413,527,895 |
| 30/07/2026 | $52,208.06 | $51,925.67 | $52,266.45 | $51,911.40 | 371,407,723 |
| 29/07/2026 | $51,594.14 | $51,894.77 | $52,261.93 | $51,551.18 | 367,225,312 |
| 28/07/2026 | $52,747.32 | $52,866.68 | $52,901.87 | $52,731.60 | 316,151,327 |
| 27/07/2026 | $52,210.08 | $52,036.53 | $52,213.91 | $51,985.38 | 285,981,569 |
| 24/07/2026 | $51,947.25 | $52,070.41 | $52,118.19 | $51,826.07 | 280,852,648 |
| 23/07/2026 | $51,711.65 | $51,707.01 | $51,820.48 | $51,588.59 | 291,286,697 |
| 22/07/2026 | $52,218.58 | $52,403.25 | $52,444.20 | $52,204.39 | 294,434,397 |
| 21/07/2026 | $52,224.64 | $52,204.46 | $52,370.65 | $52,190.38 | 254,838,101 |
| 20/07/2026 | $51,839.26 | $52,011.08 | $52,085.62 | $51,781.90 | 259,555,651 |
| 17/07/2026 | $52,146.42 | $52,533.05 | $52,535.42 | $52,120.72 | 310,382,088 |
| 16/07/2026 | $52,552.97 | $52,756.85 | $52,760.05 | $52,367.42 | 355,760,264 |
| 15/07/2026 | $52,658.64 | $52,637.25 | $52,695.46 | $52,428.54 | 322,523,781 |
| 14/07/2026 | $52,508.27 | $52,421.16 | $52,573.14 | $52,345.56 | 289,800,422 |
| 13/07/2026 | $52,498.64 | $52,490.50 | $52,536.50 | $52,351.12 | 263,647,038 |
| 10/07/2026 | $52,637.01 | $52,592.79 | $52,709.75 | $52,544.02 | 253,421,251 |
| 09/07/2026 | $52,487.41 | $52,492.73 | $52,574.89 | $52,410.27 | 289,050,626 |
Graphs are not available, please refer to the detailed table