Dow Jones Industrial Average

46,360.28 Down -205.46 (-0.44 %)

Delayed : 2026/04/02 13:48:04

  • Previous close $46,565.74
  • Opening $46,469.36
  • Today High $46,754.72
  • Today Low $45,897.24
  • Price Bid $46,348.72
  • Price Ask $46,348.72
  • 52 Weeks High $50,512.79
  • 52 Weeks Low $36,611.78
  • Size Bid N/A
  • Size Ask N/A
  • Volume 260,811,912

Intraday history

Hour Last Change High Low Volume
01:48 PM $46,334.40 Down $ -26.97 $46,361.31 $46,334.40 690,306
01:47 PM $46,361.37 Down $ -28.63 $46,390.03 $46,358.07 630,688
01:46 PM $46,390.00 Down $ -9.51 $46,399.76 $46,383.21 567,934
01:45 PM $46,399.51 Down $ -23.80 $46,427.86 $46,399.51 461,338
01:44 PM $46,423.31 Up $18.74 $46,423.31 $46,404.14 418,423
01:43 PM $46,404.57 Up $0.20 $46,410.50 $46,402.60 412,864
01:42 PM $46,404.37 Up $4.50 $46,404.37 $46,388.81 478,231
01:41 PM $46,399.87 Down $ -17.11 $46,418.72 $46,399.87 514,112
01:40 PM $46,416.98 Down $ -2.15 $46,426.32 $46,416.96 704,437
01:39 PM $46,419.13 Up $6.01 $46,422.82 $46,412.37 437,329
01:38 PM $46,413.12 Up $12.12 $46,416.60 $46,401.79 406,361
01:37 PM $46,401.00 Down $ -0.03 $46,407.48 $46,399.70 333,140
01:36 PM $46,401.03 Up $5.29 $46,410.67 $46,395.77 337,097
01:35 PM $46,395.74 Down $ -23.29 $46,420.61 $46,394.85 496,796
01:34 PM $46,419.03 Up $2.52 $46,430.47 $46,416.56 355,892
01:33 PM $46,416.51 Down $ -13.16 $46,428.14 $46,411.88 430,072
01:32 PM $46,429.67 Up $4.59 $46,430.63 $46,421.94 395,178
01:31 PM $46,425.08 Down $ -9.25 $46,441.85 $46,424.45 439,648
01:30 PM $46,434.33 Down $ -3.15 $46,441.36 $46,433.11 404,240
01:29 PM $46,437.48 Down $ -4.85 $46,442.39 $46,437.01 371,790
01:28 PM $46,442.33 Up $3.15 $46,444.24 $46,434.50 399,599
01:27 PM $46,439.18 Up $0.89 $46,442.02 $46,436.64 331,984
01:26 PM $46,438.29 Down $ -15.95 $46,453.35 $46,438.29 457,604
01:25 PM $46,454.24 Down $ -3.52 $46,465.85 $46,452.68 428,455
01:24 PM $46,457.76 Up $3.79 $46,460.88 $46,454.89 427,365
01:23 PM $46,453.97 Up $15.74 $46,453.97 $46,437.89 559,044
01:22 PM $46,438.23 Up $8.37 $46,439.68 $46,424.38 389,444
01:21 PM $46,429.86 Down $ -9.20 $46,439.06 $46,428.84 336,426
01:20 PM $46,439.06 Up $5.49 $46,441.52 $46,429.04 489,118
01:19 PM $46,433.57 Up $7.39 $46,434.15 $46,425.87 415,995
01:18 PM $46,426.18 Down $ -11.80 $46,442.51 $46,426.18 361,629
01:17 PM $46,437.98 Down $ -6.90 $46,443.41 $46,433.73 402,326
01:16 PM $46,444.88 Up $10.78 $46,458.74 $46,431.49 630,795
01:15 PM $46,434.10 Up $6.47 $46,438.47 $46,419.85 1,058,701
01:14 PM $46,427.63 Up $14.08 $46,438.08 $46,413.36 530,553
01:13 PM $46,413.55 Up $37.04 $46,414.10 $46,375.87 583,337
01:12 PM $46,376.51 Up $12.55 $46,376.51 $46,363.82 422,522
01:11 PM $46,363.96 Down $ -12.36 $46,382.01 $46,363.96 498,511
01:10 PM $46,376.32 Down $ -10.07 $46,387.36 $46,373.60 427,467
01:09 PM $46,386.39 Up $4.64 $46,386.39 $46,373.30 407,632
01:08 PM $46,381.75 Down $ -16.52 $46,397.87 $46,381.13 470,495
01:07 PM $46,398.27 Down $ -0.77 $46,406.65 $46,397.85 472,953
01:06 PM $46,399.04 Up $1.08 $46,401.66 $46,388.81 520,764
01:05 PM $46,397.96 Down $ -5.00 $46,400.47 $46,388.35 457,900
01:04 PM $46,402.96 Up $1.69 $46,404.74 $46,391.76 402,164
01:03 PM $46,401.27 Up $50.49 $46,401.65 $46,351.50 757,136
01:02 PM $46,350.78 Up $7.66 $46,351.56 $46,341.89 482,257
01:01 PM $46,343.12 Down $ -1.30 $46,353.06 $46,341.79 466,322
01:00 PM $46,344.42 Down $ -27.90 $46,374.34 $46,344.02 551,159
12:59 PM $46,372.32 Down $ -23.34 $46,398.26 $46,371.57 450,489
12:58 PM $46,395.66 Down $ -9.76 $46,404.70 $46,386.01 438,225
12:57 PM $46,405.42 Down $ -4.80 $46,414.45 $46,401.73 389,368
12:56 PM $46,410.22 Down $ -13.79 $46,423.64 $46,410.22 381,844
12:55 PM $46,424.01 Down $ -10.61 $46,434.44 $46,423.74 392,644
12:54 PM $46,434.62 Down $ -9.59 $46,451.39 $46,434.62 473,782
12:53 PM $46,444.21 Up $11.95 $46,445.44 $46,432.26 484,534
12:52 PM $46,432.26 Up $9.24 $46,433.77 $46,423.62 463,301
12:51 PM $46,423.02 Down $ -17.10 $46,440.49 $46,418.35 364,018
12:50 PM $46,440.12 Up $1.48 $46,447.33 $46,438.28 326,035
12:49 PM $46,438.64 Up $12.70 $46,438.64 $46,425.41 850,989
12:48 PM $46,425.94 Down $ -22.12 $46,447.63 $46,425.26 462,372
12:47 PM $46,448.06 Down $ -4.34 $46,450.99 $46,442.47 345,265
12:46 PM $46,452.40 Down $ -3.48 $46,457.17 $46,442.71 393,941
12:45 PM $46,455.88 Up $9.29 $46,458.89 $46,444.71 513,371
12:44 PM $46,446.59 Up $11.54 $46,454.22 $46,437.64 845,879
12:43 PM $46,435.05 Up $17.96 $46,435.05 $46,411.34 369,810
12:42 PM $46,417.09 Up $14.11 $46,421.34 $46,401.20 331,298
12:41 PM $46,402.98 Down $ -5.12 $46,407.21 $46,397.71 457,923
12:40 PM $46,408.10 Up $36.48 $46,486.07 $46,370.13 1,555,601
12:39 PM $46,371.62 Up $6.82 $46,383.67 $46,365.73 426,720
12:38 PM $46,364.80 Down $ -24.87 $46,390.33 $46,340.38 683,524
12:37 PM $46,389.67 Down $ -1.20 $46,395.84 $46,379.10 507,725
12:36 PM $46,390.87 Down $ -12.37 $46,408.36 $46,372.10 846,717
12:35 PM $46,403.24 Up $4.13 $46,412.90 $46,390.65 533,807
12:34 PM $46,399.11 Down $ -17.03 $46,417.58 $46,398.73 463,224
12:33 PM $46,416.14 Up $2.38 $46,424.49 $46,401.36 721,162
12:32 PM $46,413.76 Up $46.70 $46,413.76 $46,366.94 580,521
12:31 PM $46,367.06 Up $34.03 $46,371.19 $46,328.68 651,173
12:30 PM $46,333.03 Up $0.78 $46,338.14 $46,326.85 597,438
12:29 PM $46,332.25 Down $ -13.96 $46,345.44 $46,332.25 444,531
12:28 PM $46,346.21 Up $9.12 $46,364.34 $46,337.64 518,638
12:27 PM $46,337.09 Up $8.89 $46,337.09 $46,327.93 471,137
12:26 PM $46,328.20 Up $17.46 $46,329.38 $46,310.15 646,882
12:25 PM $46,310.74 Down $ -9.92 $46,325.09 $46,308.35 590,460
12:24 PM $46,320.66 Down $ -3.15 $46,332.82 $46,320.66 390,349
12:23 PM $46,323.81 Down $ -13.76 $46,343.61 $46,322.54 521,778
12:22 PM $46,337.57 Up $12.99 $46,347.28 $46,325.90 408,688
12:21 PM $46,324.58 Up $11.57 $46,328.09 $46,312.27 898,018
12:20 PM $46,313.01 Up $2.08 $46,313.01 $46,290.17 707,319
12:19 PM $46,310.93 Down $ -20.92 $46,338.55 $46,303.11 640,804
12:18 PM $46,331.85 Down $ -18.66 $46,358.61 $46,327.82 421,155
12:17 PM $46,350.51 Down $ -8.15 $46,363.46 $46,344.81 455,340
12:16 PM $46,358.66 Down $ -2.94 $46,379.04 $46,358.66 499,885
12:15 PM $46,361.60 Down $ -0.69 $46,365.19 $46,357.92 439,745
12:14 PM $46,362.29 Down $ -16.39 $46,373.94 $46,362.17 471,108
12:13 PM $46,378.68 Up $10.70 $46,380.59 $46,363.66 1,044,221
12:12 PM $46,367.98 Up $6.41 $46,377.94 $46,362.93 463,713
12:11 PM $46,361.57 Down $ -5.65 $46,368.32 $46,352.90 484,410
12:10 PM $46,367.22 Down $ -19.93 $46,389.30 $46,365.42 458,212
12:09 PM $46,387.15 Up $38.60 $46,387.67 $46,348.81 705,910
12:08 PM $46,348.55 Down $ -27.94 $46,381.84 $46,347.85 795,070
12:07 PM $46,376.49 Down $ -32.16 $46,399.06 $46,373.70 551,389
12:06 PM $46,408.65 Down $ -18.59 $46,425.76 $46,407.91 526,839
12:05 PM $46,427.24 Up $11.50 $46,428.58 $46,415.54 444,417
12:04 PM $46,415.74 Down $ -17.88 $46,437.66 $46,409.46 778,157
12:03 PM $46,433.62 Up $0.58 $46,441.54 $46,430.48 430,317
12:02 PM $46,433.04 Down $ -27.99 $46,460.00 $46,430.66 513,927
12:01 PM $46,461.03 Up $45.03 $46,463.62 $46,416.02 691,947
12:00 PM $46,416.00 Down $ -3.75 $46,428.98 $46,414.38 518,245
11:59 AM $46,419.75 Up $11.67 $46,429.62 $46,407.37 571,210
11:58 AM $46,408.08 Down $ -2.34 $46,422.69 $46,408.03 381,382
11:57 AM $46,410.42 Down $ -19.24 $46,429.55 $46,404.14 462,570
11:56 AM $46,429.66 Down $ -32.19 $46,464.05 $46,427.25 480,140
11:55 AM $46,461.85 Up $16.63 $46,461.85 $46,437.22 523,872
11:54 AM $46,445.22 Up $47.80 $46,445.28 $46,394.84 631,652
11:53 AM $46,397.42 Down $ -19.54 $46,418.20 $46,397.42 615,660
11:52 AM $46,416.96 Up $55.53 $46,416.96 $46,366.31 823,128
11:51 AM $46,361.43 Down $ -15.17 $46,381.01 $46,354.38 685,993
11:50 AM $46,376.60 Down $ -57.72 $46,434.78 $46,375.11 1,018,340
11:49 AM $46,434.32 Down $ -8.99 $46,448.30 $46,432.28 556,357
11:48 AM $46,443.31 Down $ -28.33 $46,474.35 $46,436.62 773,397
11:47 AM $46,471.64 Down $ -4.57 $46,475.62 $46,460.17 616,746
11:46 AM $46,476.21 Up $15.27 $46,479.60 $46,455.78 1,688,221
11:45 AM $46,460.94 Down $ -37.54 $46,499.05 $46,454.80 787,972
11:44 AM $46,498.48 Up $35.32 $46,501.97 $46,462.62 832,451
11:43 AM $46,463.16 Up $17.80 $46,468.70 $46,446.98 607,553
11:42 AM $46,445.36 Down $ -15.96 $46,472.62 $46,444.24 681,644
11:41 AM $46,461.32 Down $ -35.91 $46,497.52 $46,455.62 776,612
11:40 AM $46,497.23 Down $ -3.97 $46,508.11 $46,491.13 717,397
11:39 AM $46,501.20 Down $ -14.55 $46,525.89 $46,494.23 638,524
11:38 AM $46,515.75 Down $ -16.47 $46,530.84 $46,506.91 686,151
11:37 AM $46,532.22 Down $ -5.22 $46,552.68 $46,531.53 972,217
11:36 AM $46,537.44 Up $24.03 $46,537.94 $46,513.04 683,929
11:35 AM $46,513.41 Up $18.37 $46,513.41 $46,492.01 690,865
11:34 AM $46,495.04 Up $33.19 $46,495.24 $46,461.71 725,507
11:33 AM $46,461.85 Down $ -19.48 $46,482.38 $46,457.47 801,482
11:32 AM $46,481.33 Down $ -6.10 $46,492.87 $46,479.44 526,567
11:31 AM $46,487.43 Down $ -8.29 $46,495.05 $46,474.36 706,602
11:30 AM $46,495.72 Down $ -13.50 $46,516.91 $46,487.50 673,517
11:29 AM $46,509.22 Down $ -22.09 $46,528.81 $46,507.20 631,559
11:28 AM $46,531.31 Up $15.55 $46,540.10 $46,522.50 1,018,220
11:27 AM $46,515.76 Up $16.62 $46,516.06 $46,494.09 840,386
11:26 AM $46,499.14 Up $43.85 $46,509.68 $46,454.77 789,134
11:25 AM $46,455.29 Down $ -19.32 $46,475.95 $46,442.45 703,673
11:24 AM $46,474.61 Up $26.99 $46,481.40 $46,449.87 811,930
11:23 AM $46,447.62 Up $5.91 $46,460.69 $46,443.52 626,986
11:22 AM $46,441.71 Down $ -19.17 $46,483.06 $46,440.95 601,709
11:21 AM $46,460.88 Down $ -17.56 $46,484.98 $46,439.91 1,002,404
11:20 AM $46,478.44 Down $ -47.89 $46,530.17 $46,464.11 1,316,950
11:19 AM $46,526.33 Down $ -8.00 $46,547.60 $46,526.33 776,548
11:18 AM $46,534.33 Up $3.07 $46,534.33 $46,506.65 900,136
11:17 AM $46,531.26 Down $ -30.25 $46,572.97 $46,531.26 830,098
11:16 AM $46,561.51 Up $18.12 $46,561.51 $46,541.90 969,726
11:15 AM $46,543.39 Up $7.51 $46,546.01 $46,532.00 973,737
11:14 AM $46,535.88 Down $ -20.52 $46,555.43 $46,516.11 1,048,966
11:13 AM $46,556.40 Up $3.28 $46,556.40 $46,547.63 820,451
11:12 AM $46,553.12 Up $13.24 $46,564.46 $46,536.79 1,064,515
11:11 AM $46,539.88 Up $6.00 $46,545.97 $46,523.93 1,186,991
11:10 AM $46,533.88 Up $27.04 $46,537.52 $46,492.09 1,326,178
11:09 AM $46,506.84 Up $12.73 $46,508.78 $46,477.99 7,932,752
11:08 AM $46,494.11 Up $17.90 $46,501.56 $46,476.25 651,934
11:07 AM $46,476.21 Down $ -15.19 $46,493.52 $46,475.60 631,334
11:06 AM $46,491.40 Down $ -0.48 $46,500.62 $46,491.40 693,698
11:05 AM $46,491.88 Down $ -27.97 $46,526.20 $46,483.59 700,817
11:04 AM $46,519.85 Up $32.76 $46,530.52 $46,478.52 992,854
11:03 AM $46,487.09 Up $33.86 $46,487.09 $46,442.68 1,025,171
11:02 AM $46,453.23 Down $ -19.76 $46,475.25 $46,453.23 708,413
11:01 AM $46,472.99 Down $ -4.25 $46,484.90 $46,451.76 770,291
11:00 AM $46,477.24 Down $ -62.22 $46,542.78 $46,472.00 1,079,085
10:59 AM $46,539.46 Down $ -29.54 $46,566.87 $46,536.58 759,488
10:58 AM $46,569.00 Down $ -8.91 $46,584.32 $46,565.83 964,823
10:57 AM $46,577.91 Up $40.03 $46,578.14 $46,535.23 987,468
10:56 AM $46,537.88 Down $ -1.22 $46,556.32 $46,528.07 908,279
10:55 AM $46,539.10 Up $42.48 $46,540.26 $46,499.10 1,093,771
10:54 AM $46,496.62 Up $32.86 $46,505.47 $46,466.18 747,007
10:53 AM $46,463.76 Down $ -19.63 $46,508.46 $46,459.61 1,036,994
10:52 AM $46,483.39 Up $56.47 $46,483.39 $46,421.83 935,404
10:51 AM $46,426.92 Down $ -31.39 $46,457.67 $46,420.63 857,278
10:50 AM $46,458.31 Up $7.09 $46,470.06 $46,411.11 1,381,005
10:49 AM $46,451.22 Down $ -23.54 $46,491.01 $46,451.22 980,093
10:48 AM $46,474.76 Down $ -30.62 $46,508.20 $46,474.76 961,835
10:47 AM $46,505.38 Down $ -8.98 $46,517.05 $46,489.03 947,960
10:46 AM $46,514.36 Down $ -60.43 $46,564.36 $46,507.72 944,999
10:45 AM $46,574.79 Down $ -11.11 $46,584.90 $46,565.31 976,830
10:44 AM $46,585.90 Up $39.02 $46,587.16 $46,542.30 1,018,275
10:43 AM $46,546.88 Up $31.79 $46,568.27 $46,508.78 1,171,281
10:42 AM $46,515.09 Up $19.53 $46,532.79 $46,503.30 1,200,520
10:41 AM $46,495.56 Down $ -34.98 $46,541.02 $46,475.78 1,285,641
10:40 AM $46,530.54 Down $ -92.61 $46,623.07 $46,513.94 1,208,919
10:39 AM $46,623.15 Up $86.84 $46,634.89 $46,501.35 2,075,703
10:38 AM $46,536.31 Down $ -166.70 $46,690.68 $46,517.55 2,246,976
10:37 AM $46,703.01 Up $69.85 $46,754.72 $46,618.79 2,145,828
10:36 AM $46,633.16 Up $219.03 $46,672.10 $46,434.54 2,683,323
10:35 AM $46,414.13 Up $69.11 $46,439.68 $46,343.55 1,707,640
10:34 AM $46,345.02 Up $12.58 $46,346.07 $46,324.77 1,027,241
10:33 AM $46,332.44 Up $58.13 $46,332.44 $46,268.75 1,142,506
10:32 AM $46,274.31 Up $42.45 $46,274.60 $46,222.60 1,213,672
10:31 AM $46,231.86 Up $27.07 $46,237.10 $46,212.24 853,761
10:30 AM $46,204.79 Up $8.90 $46,204.79 $46,192.44 778,916
10:29 AM $46,195.89 Down $ -14.46 $46,217.99 $46,194.35 873,306
10:28 AM $46,210.35 Up $26.38 $46,210.45 $46,181.41 944,293
10:27 AM $46,183.97 Up $2.61 $46,192.68 $46,166.37 1,099,345
10:26 AM $46,181.36 Up $27.65 $46,186.46 $46,154.96 1,153,078
10:25 AM $46,153.71 Down $ -3.63 $46,164.71 $46,141.37 3,434,907
10:24 AM $46,157.34 Up $5.48 $46,157.45 $46,135.03 843,029
10:23 AM $46,151.86 Up $1.49 $46,158.41 $46,143.34 1,096,663
10:22 AM $46,150.37 Down $ -7.98 $46,163.31 $46,144.13 935,367
10:21 AM $46,158.35 Up $30.51 $46,161.28 $46,127.99 1,082,413
10:20 AM $46,127.84 Up $21.83 $46,133.56 $46,099.70 1,197,542
10:19 AM $46,106.01 Down $ -1.94 $46,109.63 $46,098.98 996,173
10:18 AM $46,107.95 Up $10.88 $46,116.12 $46,092.54 1,383,258
10:17 AM $46,097.07 Up $4.93 $46,101.22 $46,083.40 908,096
10:16 AM $46,092.14 Down $ -30.70 $46,146.55 $46,092.14 1,540,231
10:15 AM $46,122.84 Up $33.46 $46,122.84 $46,085.97 930,219
10:14 AM $46,089.38 Down $ -15.83 $46,104.47 $46,083.53 868,088
10:13 AM $46,105.21 Down $ -2.08 $46,108.52 $46,095.09 856,673
10:12 AM $46,107.29 Down $ -31.97 $46,133.75 $46,100.51 966,331
10:11 AM $46,139.26 Up $32.13 $46,152.23 $46,105.95 1,210,130
10:10 AM $46,107.13 Down $ -19.29 $46,125.27 $46,089.40 1,234,685
10:09 AM $46,126.42 Down $ -7.70 $46,143.84 $46,120.38 846,390
10:08 AM $46,134.12 Up $16.07 $46,137.14 $46,095.58 1,252,597
10:07 AM $46,118.05 Down $ -11.30 $46,145.04 $46,118.05 1,330,003
10:06 AM $46,129.35 Up $63.90 $46,129.35 $46,062.57 1,754,528
10:05 AM $46,065.45 Down $ -10.76 $46,091.43 $46,040.21 1,235,904
10:04 AM $46,076.21 Down $ -10.32 $46,101.91 $46,074.24 881,666
10:03 AM $46,086.53 Down $ -12.62 $46,097.81 $46,062.90 1,004,250
10:02 AM $46,099.15 Down $ -17.00 $46,128.05 $46,092.69 1,491,214
10:01 AM $46,116.15 Down $ -21.84 $46,140.56 $46,108.40 1,337,832
10:00 AM $46,137.99 Down $ -3.83 $46,154.73 $46,124.39 1,824,980
09:59 AM $46,141.82 Up $20.79 $46,145.40 $46,116.99 1,482,453
09:58 AM $46,121.03 Up $27.52 $46,121.50 $46,091.23 3,582,343
09:57 AM $46,093.51 Up $15.49 $46,094.80 $46,056.39 1,262,783
09:56 AM $46,078.02 Down $ -0.27 $46,083.13 $46,069.55 1,871,633
09:55 AM $46,078.29 Down $ -2.48 $46,086.31 $46,060.00 1,400,054
09:54 AM $46,080.77 Up $21.20 $46,087.69 $46,052.63 1,358,725
09:53 AM $46,059.57 Up $33.40 $46,073.70 $46,026.05 1,821,912
09:52 AM $46,026.17 Down $ -7.40 $46,036.61 $46,009.71 1,646,764
09:51 AM $46,033.57 Up $30.00 $46,036.50 $46,005.17 1,521,767
09:50 AM $46,003.57 Up $17.25 $46,008.27 $45,976.49 1,578,525
09:49 AM $45,986.32 Down $ -15.70 $46,014.93 $45,986.32 1,282,582
09:48 AM $46,002.02 Up $8.66 $46,003.31 $45,977.17 1,636,752
09:47 AM $45,993.36 Up $7.87 $46,015.13 $45,974.96 1,695,080
09:46 AM $45,985.49 Up $40.62 $45,986.99 $45,943.84 1,992,102
09:45 AM $45,944.87 Up $38.40 $45,951.67 $45,899.03 2,104,440
09:44 AM $45,906.47 Up $2.10 $45,919.84 $45,897.24 1,298,922
09:43 AM $45,904.37 Up $0.90 $45,922.45 $45,898.29 1,183,545
09:42 AM $45,903.47 Down $ -67.79 $45,980.56 $45,898.65 1,506,626
09:41 AM $45,971.26 Up $53.80 $45,971.26 $45,905.69 2,171,527
09:40 AM $45,917.46 Up $0.80 $45,943.20 $45,901.87 2,155,512
09:39 AM $45,916.66 Down $ -25.67 $45,959.12 $45,916.66 2,113,892
09:38 AM $45,942.33 Down $ -27.24 $45,988.83 $45,939.56 1,856,939
09:37 AM $45,969.57 Up $9.02 $45,975.70 $45,943.06 2,158,717
09:36 AM $45,960.55 Up $1.74 $45,996.37 $45,956.38 2,064,864
09:35 AM $45,958.81 Down $ -41.63 $45,996.23 $45,954.69 3,122,100
09:34 AM $46,000.44 Up $11.15 $46,014.26 $45,982.59 2,029,136
09:33 AM $45,989.29 Up $50.28 $45,989.29 $45,921.94 1,990,547
09:32 AM $45,939.01 Down $ -55.88 $45,997.42 $45,932.31 2,548,721
09:31 AM $45,994.89 Up $44.06 $45,998.07 $45,932.28 2,349,509
09:30 AM $45,950.83 Down $ -614.91 $46,469.36 $45,924.43 9,620,526
Previous close $46,565.74

One month history

Date Closing Opening High Low Volume
01/04/2026 $46,565.74 $46,783.84 $46,803.36 $46,524.74 348,897,754
31/03/2026 $46,341.51 $45,632.71 $46,383.40 $45,621.47 451,386,023
30/03/2026 $45,216.14 $45,565.38 $45,570.35 $45,057.28 342,195,757
27/03/2026 $45,166.64 $45,569.07 $45,570.75 $45,063.33 335,182,917
26/03/2026 $45,960.11 $46,227.37 $46,246.65 $45,910.75 323,818,757
25/03/2026 $46,429.49 $46,435.90 $46,577.16 $46,354.45 265,270,462
24/03/2026 $46,124.06 $46,256.64 $46,382.55 $46,096.80 295,168,071
23/03/2026 $46,208.47 $46,290.46 $46,512.44 $46,108.15 311,382,990
20/03/2026 $45,577.47 $45,796.59 $45,893.72 $45,369.39 798,997,954
19/03/2026 $46,021.43 $45,855.60 $46,247.22 $45,733.70 290,488,344
18/03/2026 $46,225.15 $46,568.83 $46,632.51 $46,193.06 310,975,958
17/03/2026 $46,993.26 $47,049.76 $47,126.88 $46,975.52 304,499,630
16/03/2026 $46,946.41 $46,921.99 $47,091.67 $46,817.09 347,556,785
13/03/2026 $46,558.47 $46,656.31 $46,740.55 $46,494.63 275,696,209
12/03/2026 $46,677.85 $46,862.27 $47,064.34 $46,662.23 343,667,348
11/03/2026 $47,417.27 $47,227.51 $47,460.99 $47,185.89 253,589,891
10/03/2026 $47,706.51 $48,003.93 $48,220.54 $47,657.59 307,722,534
09/03/2026 $47,740.80 $47,083.67 $47,876.06 $46,979.13 349,327,260
06/03/2026 $47,501.55 $47,449.44 $47,577.83 $47,227.99 398,866,151
05/03/2026 $47,954.74 $48,125.52 $48,144.80 $47,577.11 463,103,285
04/03/2026 $48,739.41 $48,795.65 $48,854.05 $48,710.12 359,422,035
03/03/2026 $48,501.27 $47,806.05 $48,695.36 $47,776.36 367,505,387
02/03/2026 $48,904.78 $48,800.29 $49,064.67 $48,677.62 368,980,049
27/02/2026 $48,977.92 $48,905.87 $49,039.14 $48,716.62 621,616,698
26/02/2026 $49,499.20 $49,552.98 $49,567.69 $49,237.38 427,400,934
25/02/2026 $49,482.15 $49,296.13 $49,517.36 $49,282.98 424,684,457
24/02/2026 $49,174.50 $49,159.36 $49,295.21 $49,081.18 355,110,489
23/02/2026 $48,804.06 $48,930.71 $49,013.94 $48,731.46 396,702,544
20/02/2026 $49,625.97 $49,531.68 $49,632.09 $49,229.19 396,016,198
19/02/2026 $49,395.16 $49,520.75 $49,529.83 $49,197.53 313,096,058
Graphs are not available, please refer to the detailed table