Dow Jones Industrial Average

51,778.04 Up 316.14 (0.61 %)

Delayed : 2026/09/17 16:35:03

  • Previous close $51,461.90
  • Opening $51,882.53
  • Today High $51,935.97
  • Today Low $51,607.65
  • Price Bid $51,617.74
  • Price Ask $51,617.74
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $45,057.28
  • Size Bid N/A
  • Size Ask N/A
  • Volume 406,102,188

Intraday history

Hour Last Change High Low Volume
04:00 PM $51,779.85 Up $3.37 $51,781.63 $51,779.85 93,036,930
03:59 PM $51,776.48 Down $ -25.51 $51,799.67 $51,772.96 8,682,656
03:58 PM $51,801.99 Up $4.90 $51,812.81 $51,794.29 5,195,448
03:57 PM $51,797.09 Down $ -10.51 $51,809.33 $51,794.93 3,114,093
03:56 PM $51,807.60 Up $10.19 $51,807.60 $51,792.03 3,171,938
03:55 PM $51,797.41 Down $ -1.39 $51,805.05 $51,793.45 3,086,585
03:54 PM $51,798.80 Down $ -10.22 $51,814.87 $51,798.80 2,424,144
03:53 PM $51,809.02 Up $17.58 $51,811.34 $51,789.57 1,474,074
03:52 PM $51,791.44 Down $ -4.60 $51,797.05 $51,784.40 1,431,337
03:51 PM $51,796.04 Up $2.43 $51,801.72 $51,787.54 1,725,387
03:50 PM $51,793.61 Up $13.86 $51,799.73 $51,780.09 2,128,845
03:49 PM $51,779.75 Down $ -1.19 $51,785.33 $51,773.33 1,086,846
03:48 PM $51,780.94 Down $ -1.36 $51,785.86 $51,778.55 788,999
03:47 PM $51,782.30 Up $1.85 $51,783.59 $51,778.28 769,476
03:46 PM $51,780.45 Down $ -9.92 $51,792.67 $51,779.44 810,710
03:45 PM $51,790.37 Down $ -6.45 $51,795.76 $51,782.77 1,088,051
03:44 PM $51,796.82 Up $7.90 $51,796.82 $51,788.28 767,799
03:43 PM $51,788.92 Up $7.74 $51,791.16 $51,781.55 806,611
03:42 PM $51,781.18 Up $3.77 $51,781.18 $51,776.44 675,498
03:41 PM $51,777.41 Down $ -0.39 $51,780.58 $51,776.23 661,846
03:40 PM $51,777.80 Down $ -9.07 $51,788.52 $51,776.54 708,570
03:39 PM $51,786.87 Down $ -5.21 $51,792.81 $51,783.82 670,711
03:38 PM $51,792.08 Up $3.63 $51,795.90 $51,787.52 696,490
03:37 PM $51,788.45 Up $2.39 $51,788.70 $51,785.35 720,342
03:36 PM $51,786.06 Down $ -4.30 $51,794.24 $51,784.32 1,067,122
03:35 PM $51,790.36 Up $1.73 $51,790.45 $51,780.85 688,024
03:34 PM $51,788.63 Up $4.71 $51,791.95 $51,781.91 736,620
03:33 PM $51,783.92 Down $ -0.92 $51,785.17 $51,778.00 719,364
03:32 PM $51,784.84 Down $ -12.38 $51,797.18 $51,784.84 661,931
03:31 PM $51,797.22 Up $3.75 $51,802.06 $51,791.40 848,152
03:30 PM $51,793.47 Up $2.66 $51,793.49 $51,787.70 1,796,693
03:29 PM $51,790.81 Down $ -0.69 $51,793.22 $51,783.69 647,671
03:28 PM $51,791.50 Down $ -3.97 $51,796.46 $51,791.20 590,261
03:27 PM $51,795.47 Down $ -5.32 $51,800.02 $51,793.23 699,833
03:26 PM $51,800.79 Down $ -8.81 $51,813.52 $51,800.79 618,245
03:25 PM $51,809.60 Up $8.53 $51,809.60 $51,800.32 575,445
03:24 PM $51,801.07 Up $3.20 $51,805.11 $51,798.37 520,088
03:23 PM $51,797.87 Down $ -0.53 $51,799.87 $51,793.65 654,535
03:22 PM $51,798.40 Down $ -3.06 $51,801.34 $51,795.11 486,286
03:21 PM $51,801.46 Down $ -6.34 $51,810.23 $51,799.98 603,638
03:20 PM $51,807.80 Down $ -4.24 $51,812.33 $51,805.61 618,664
03:19 PM $51,812.04 Up $1.46 $51,812.04 $51,807.16 601,943
03:18 PM $51,810.58 Up $6.44 $51,811.91 $51,800.59 711,542
03:17 PM $51,804.14 Down $ -9.74 $51,814.08 $51,804.14 487,781
03:16 PM $51,813.88 Down $ -2.69 $51,819.88 $51,810.66 600,676
03:15 PM $51,816.57 Up $6.42 $51,819.64 $51,810.18 609,504
03:14 PM $51,810.15 Down $ -3.55 $51,816.52 $51,807.42 709,012
03:13 PM $51,813.70 Down $ -8.42 $51,824.59 $51,808.15 805,677
03:12 PM $51,822.12 Up $2.25 $51,822.12 $51,815.81 557,282
03:11 PM $51,819.87 Down $ -7.58 $51,827.10 $51,818.12 559,109
03:10 PM $51,827.45 Down $ -8.36 $51,835.19 $51,825.05 715,139
03:09 PM $51,835.81 Down $ -8.11 $51,844.93 $51,833.27 720,883
03:08 PM $51,843.92 Up $3.24 $51,847.46 $51,839.66 635,157
03:07 PM $51,840.68 Down $ -0.33 $51,842.89 $51,832.85 2,387,339
03:06 PM $51,841.01 Up $0.96 $51,843.76 $51,835.94 704,325
03:05 PM $51,840.05 Up $0.45 $51,846.97 $51,839.16 737,799
03:04 PM $51,839.60 Down $ -1.95 $51,845.38 $51,838.38 771,609
03:03 PM $51,841.55 Down $ -1.93 $51,843.83 $51,838.30 479,659
03:02 PM $51,843.48 Up $2.52 $51,845.05 $51,836.34 468,316
03:01 PM $51,840.96 Up $12.06 $51,842.39 $51,824.40 543,469
03:00 PM $51,828.90 Up $20.75 $51,830.43 $51,808.13 630,589
02:59 PM $51,808.15 Up $7.35 $51,810.61 $51,799.40 563,361
02:58 PM $51,800.80 Down $ -0.64 $51,804.11 $51,797.85 395,025
02:57 PM $51,801.44 Up $7.19 $51,804.13 $51,793.34 497,231
02:56 PM $51,794.25 Up $5.62 $51,796.72 $51,786.60 478,055
02:55 PM $51,788.63 Down $ -1.85 $51,792.14 $51,788.58 392,849
02:54 PM $51,790.48 Up $1.56 $51,792.12 $51,788.35 348,349
02:53 PM $51,788.92 Down $ -0.36 $51,791.25 $51,785.97 644,161
02:52 PM $51,789.28 Down $ -9.80 $51,804.33 $51,789.28 485,030
02:51 PM $51,799.08 Down $ -3.19 $51,805.61 $51,797.90 383,437
02:50 PM $51,802.27 Down $ -6.50 $51,809.83 $51,800.50 418,482
02:49 PM $51,808.77 Down $ -10.50 $51,820.83 $51,807.78 518,307
02:48 PM $51,819.27 Up $7.75 $51,819.30 $51,809.64 503,777
02:47 PM $51,811.52 Up $0.17 $51,814.84 $51,805.61 397,581
02:46 PM $51,811.35 Up $6.70 $51,811.44 $51,803.90 417,295
02:45 PM $51,804.65 Up $0.91 $51,806.13 $51,799.73 424,974
02:44 PM $51,803.74 Up $4.41 $51,807.21 $51,798.96 458,900
02:43 PM $51,799.33 Up $1.38 $51,802.07 $51,798.01 376,958
02:42 PM $51,797.95 Down $ -5.88 $51,804.12 $51,793.64 516,021
02:41 PM $51,803.83 Up $7.19 $51,803.83 $51,795.32 384,479
02:40 PM $51,796.64 Up $4.46 $51,796.64 $51,789.54 284,323
02:39 PM $51,792.18 Down $ -1.02 $51,796.81 $51,791.87 391,973
02:38 PM $51,793.20 Down $ -2.43 $51,796.37 $51,791.09 257,409
02:37 PM $51,795.63 Down $ -0.65 $51,797.79 $51,791.68 307,304
02:36 PM $51,796.28 Down $ -6.54 $51,801.87 $51,795.73 465,597
02:35 PM $51,802.82 Down $ -2.21 $51,806.15 $51,799.73 410,489
02:34 PM $51,805.03 Down $ -7.04 $51,812.81 $51,804.82 424,836
02:33 PM $51,812.07 Down $ -1.63 $51,816.32 $51,812.07 424,285
02:32 PM $51,813.70 Down $ -1.19 $51,819.34 $51,812.30 517,608
02:31 PM $51,814.89 Down $ -7.75 $51,824.27 $51,814.83 456,968
02:30 PM $51,822.64 Down $ -1.38 $51,827.27 $51,822.30 342,952
02:29 PM $51,824.02 Up $0.47 $51,828.33 $51,822.77 385,971
02:28 PM $51,823.55 Up $1.17 $51,824.02 $51,818.27 401,801
02:27 PM $51,822.38 Up $4.19 $51,824.18 $51,817.77 362,736
02:26 PM $51,818.19 Up $0.68 $51,819.44 $51,814.83 455,116
02:25 PM $51,817.51 Down $ -0.10 $51,820.03 $51,811.58 411,767
02:24 PM $51,817.61 Down $ -10.14 $51,831.30 $51,817.61 576,467
02:23 PM $51,827.75 Down $ -7.61 $51,835.87 $51,827.49 462,211
02:22 PM $51,835.36 Down $ -4.64 $51,840.15 $51,834.86 520,778
02:21 PM $51,840.00 Down $ -12.90 $51,852.85 $51,839.65 538,159
02:20 PM $51,852.90 Up $2.71 $51,854.53 $51,848.15 484,848
02:19 PM $51,850.19 Up $4.75 $51,853.03 $51,845.42 681,055
02:18 PM $51,845.44 Down $ -6.51 $51,851.45 $51,844.54 364,871
02:17 PM $51,851.95 Up $1.29 $51,852.93 $51,847.91 486,986
02:16 PM $51,850.66 Down $ -7.46 $51,858.05 $51,850.19 558,098
02:15 PM $51,858.12 Up $8.65 $51,858.12 $51,848.23 516,581
02:14 PM $51,849.47 Up $11.80 $51,850.88 $51,837.97 480,146
02:13 PM $51,837.67 Up $2.83 $51,838.37 $51,834.76 430,272
02:12 PM $51,834.84 Up $10.03 $51,834.84 $51,824.64 431,630
02:11 PM $51,824.81 Up $4.46 $51,829.81 $51,821.08 361,121
02:10 PM $51,820.35 Up $4.29 $51,820.35 $51,813.31 326,346
02:09 PM $51,816.06 Down $ -1.25 $51,818.11 $51,813.34 372,632
02:08 PM $51,817.31 Up $0.56 $51,822.00 $51,816.82 296,766
02:07 PM $51,816.75 Down $ -4.81 $51,821.79 $51,813.72 400,505
02:06 PM $51,821.56 Down $ -11.37 $51,834.68 $51,820.70 448,967
02:05 PM $51,832.93 Down $ -1.73 $51,836.26 $51,829.34 710,780
02:04 PM $51,834.66 Up $3.75 $51,835.68 $51,826.92 409,866
02:03 PM $51,830.91 Up $2.91 $51,834.74 $51,823.72 469,850
02:02 PM $51,828.00 Up $4.65 $51,830.51 $51,822.96 369,221
02:01 PM $51,823.35 Down $ -4.85 $51,830.26 $51,823.35 313,787
02:00 PM $51,828.20 Down $ -0.22 $51,828.83 $51,824.36 409,251
01:59 PM $51,828.42 Down $ -0.73 $51,829.93 $51,824.03 482,733
01:58 PM $51,829.15 Up $1.54 $51,835.24 $51,827.21 410,471
01:57 PM $51,827.61 Up $15.54 $51,832.39 $51,812.43 370,082
01:56 PM $51,812.07 Up $2.83 $51,812.44 $51,807.96 394,803
01:55 PM $51,809.24 Up $5.23 $51,810.51 $51,803.19 542,314
01:54 PM $51,804.01 Up $5.32 $51,804.01 $51,798.11 423,478
01:53 PM $51,798.69 Up $0.29 $51,799.52 $51,795.49 260,983
01:52 PM $51,798.40 Down $ -4.54 $51,804.16 $51,796.76 263,944
01:51 PM $51,802.94 Up $5.80 $51,802.99 $51,796.55 342,061
01:50 PM $51,797.14 Up $0.28 $51,798.70 $51,794.75 353,556
01:49 PM $51,796.86 Up $2.50 $51,801.28 $51,793.32 394,775
01:48 PM $51,794.36 Down $ -5.40 $51,800.51 $51,793.86 565,111
01:47 PM $51,799.76 Down $ -4.78 $51,809.21 $51,797.75 480,753
01:46 PM $51,804.54 Up $2.35 $51,804.54 $51,798.42 483,514
01:45 PM $51,802.19 Down $ -0.80 $51,803.25 $51,798.39 404,420
01:44 PM $51,802.99 Up $4.12 $51,804.40 $51,798.20 418,037
01:43 PM $51,798.87 Up $0.58 $51,803.38 $51,798.46 382,806
01:42 PM $51,798.29 Down $ -10.00 $51,808.08 $51,797.92 1,039,579
01:41 PM $51,808.29 Up $3.83 $51,809.39 $51,802.26 453,215
01:40 PM $51,804.46 Up $4.81 $51,805.64 $51,797.16 338,807
01:39 PM $51,799.65 Up $2.97 $51,800.20 $51,792.52 332,805
01:38 PM $51,796.68 Up $6.87 $51,797.86 $51,789.46 417,121
01:37 PM $51,789.81 Up $2.38 $51,794.72 $51,786.96 370,349
01:36 PM $51,787.43 Down $ -7.31 $51,795.49 $51,785.35 411,980
01:35 PM $51,794.74 Up $1.00 $51,798.34 $51,793.77 542,954
01:34 PM $51,793.74 Up $10.37 $51,793.74 $51,780.67 555,759
01:33 PM $51,783.37 Down $ -4.33 $51,789.42 $51,779.57 458,530
01:32 PM $51,787.70 Up $8.14 $51,787.70 $51,778.52 632,647
01:31 PM $51,779.56 Up $0.41 $51,780.70 $51,774.24 520,899
01:30 PM $51,779.15 Down $ -4.59 $51,790.28 $51,779.15 379,523
01:29 PM $51,783.74 Up $6.68 $51,783.95 $51,774.92 331,586
01:28 PM $51,777.06 Down $ -3.05 $51,782.53 $51,776.81 306,444
01:27 PM $51,780.11 Up $10.93 $51,780.11 $51,767.86 332,467
01:26 PM $51,769.18 Down $ -12.16 $51,781.62 $51,766.85 289,078
01:25 PM $51,781.34 Up $3.62 $51,781.55 $51,777.30 339,324
01:24 PM $51,777.72 Down $ -14.86 $51,792.90 $51,776.14 357,553
01:23 PM $51,792.58 Up $5.56 $51,792.58 $51,784.69 404,157
01:22 PM $51,787.02 Up $3.45 $51,787.25 $51,782.08 269,996
01:21 PM $51,783.57 Up $3.30 $51,785.79 $51,777.11 370,403
01:20 PM $51,780.27 Down $ -10.13 $51,790.64 $51,780.21 310,755
01:19 PM $51,790.40 Up $5.71 $51,793.99 $51,785.14 272,396
01:18 PM $51,784.69 Down $ -14.05 $51,798.84 $51,784.60 524,035
01:17 PM $51,798.74 Down $ -2.41 $51,803.84 $51,797.67 405,023
01:16 PM $51,801.15 Down $ -1.42 $51,802.52 $51,794.79 276,667
01:15 PM $51,802.57 Down $ -5.32 $51,811.42 $51,801.91 250,569
01:14 PM $51,807.89 Down $ -3.28 $51,813.98 $51,807.89 325,243
01:13 PM $51,811.17 Up $14.19 $51,812.94 $51,795.97 440,081
01:12 PM $51,796.98 Up $0.63 $51,801.47 $51,792.30 263,502
01:11 PM $51,796.35 Down $ -2.19 $51,802.07 $51,796.24 278,035
01:10 PM $51,798.54 Down $ -10.52 $51,808.94 $51,796.59 290,452
01:09 PM $51,809.06 Down $ -3.48 $51,820.09 $51,808.56 385,186
01:08 PM $51,812.54 Down $ -14.02 $51,828.13 $51,812.43 398,733
01:07 PM $51,826.56 Up $0.54 $51,830.79 $51,825.03 295,529
01:06 PM $51,826.02 Up $4.27 $51,831.47 $51,824.52 390,270
01:05 PM $51,821.75 Down $ -5.52 $51,828.91 $51,818.90 357,390
01:04 PM $51,827.27 Up $19.78 $51,827.96 $51,805.35 402,606
01:03 PM $51,807.49 Down $ -6.19 $51,813.20 $51,803.96 326,469
01:02 PM $51,813.68 Down $ -13.50 $51,828.41 $51,812.09 342,249
01:01 PM $51,827.18 Up $11.01 $51,828.66 $51,812.19 433,300
01:00 PM $51,816.17 Up $5.18 $51,816.66 $51,805.87 515,785
12:59 PM $51,810.99 Up $19.99 $51,811.80 $51,788.76 566,895
12:58 PM $51,791.00 Up $15.75 $51,791.81 $51,775.56 1,251,639
12:57 PM $51,775.25 Down $ -2.57 $51,784.07 $51,763.79 374,928
12:56 PM $51,777.82 Up $0.39 $51,778.06 $51,769.89 333,919
12:55 PM $51,777.43 Down $ -36.81 $51,816.43 $51,774.29 846,804
12:54 PM $51,814.24 Down $ -4.38 $51,819.45 $51,812.99 375,125
12:53 PM $51,818.62 Down $ -5.48 $51,827.73 $51,817.02 408,240
12:52 PM $51,824.10 Down $ -4.87 $51,828.23 $51,823.40 284,573
12:51 PM $51,828.97 Down $ -0.78 $51,836.83 $51,827.62 300,324
12:50 PM $51,829.75 Down $ -0.19 $51,837.09 $51,829.00 386,021
12:49 PM $51,829.94 Down $ -0.32 $51,832.53 $51,827.49 326,072
12:48 PM $51,830.26 Down $ -11.12 $51,841.23 $51,830.12 358,939
12:47 PM $51,841.38 Down $ -4.11 $51,849.63 $51,839.27 415,344
12:46 PM $51,845.49 Down $ -2.34 $51,848.57 $51,839.74 308,131
12:45 PM $51,847.83 Down $ -8.98 $51,857.26 $51,847.58 307,940
12:44 PM $51,856.81 Up $3.66 $51,856.81 $51,851.39 348,237
12:43 PM $51,853.15 Up $11.55 $51,853.15 $51,841.14 317,005
12:42 PM $51,841.60 Up $9.04 $51,844.00 $51,829.48 287,612
12:41 PM $51,832.56 Up $4.02 $51,833.85 $51,828.24 321,140
12:40 PM $51,828.54 Up $16.34 $51,829.37 $51,811.87 366,437
12:39 PM $51,812.20 Down $ -12.53 $51,824.85 $51,811.25 284,095
12:38 PM $51,824.73 Up $2.14 $51,826.33 $51,820.65 1,307,091
12:37 PM $51,822.59 Up $8.17 $51,822.59 $51,814.87 374,744
12:36 PM $51,814.42 Up $2.60 $51,814.91 $51,808.28 981,167
12:35 PM $51,811.82 Down $ -0.36 $51,817.61 $51,811.06 781,505
12:34 PM $51,812.18 Up $1.71 $51,817.59 $51,808.45 367,407
12:33 PM $51,810.47 Down $ -13.18 $51,825.95 $51,810.47 387,019
12:32 PM $51,823.65 Down $ -15.27 $51,839.44 $51,823.30 467,634
12:31 PM $51,838.92 Down $ -9.81 $51,849.87 $51,833.88 409,162
12:30 PM $51,848.73 Up $2.65 $51,855.26 $51,845.60 513,373
12:29 PM $51,846.08 Up $5.51 $51,847.24 $51,835.61 387,188
12:28 PM $51,840.57 Down $ -7.72 $51,849.22 $51,840.06 366,932
12:27 PM $51,848.29 Up $2.31 $51,852.20 $51,843.71 381,037
12:26 PM $51,845.98 Up $6.22 $51,848.27 $51,839.00 512,380
12:25 PM $51,839.76 Up $4.68 $51,843.88 $51,835.97 394,538
12:24 PM $51,835.08 Down $ -4.06 $51,846.85 $51,835.08 407,517
12:23 PM $51,839.14 Up $9.04 $51,839.50 $51,828.20 500,152
12:22 PM $51,830.10 Down $ -0.83 $51,837.67 $51,829.29 527,456
12:21 PM $51,830.93 Up $9.11 $51,832.66 $51,821.64 331,883
12:20 PM $51,821.82 Down $ -4.47 $51,827.49 $51,821.39 1,334,816
12:19 PM $51,826.29 Down $ -1.16 $51,828.83 $51,818.61 415,750
12:18 PM $51,827.45 Up $2.14 $51,830.37 $51,820.38 456,181
12:17 PM $51,825.31 Up $7.45 $51,830.09 $51,816.66 959,037
12:16 PM $51,817.86 Up $5.08 $51,817.86 $51,809.56 451,922
12:15 PM $51,812.78 Up $4.99 $51,812.78 $51,800.20 392,871
12:14 PM $51,807.79 Up $0.40 $51,810.44 $51,802.44 340,382
12:13 PM $51,807.39 Down $ -2.91 $51,812.96 $51,802.52 335,881
12:12 PM $51,810.30 Down $ -11.78 $51,821.50 $51,805.53 390,337
12:11 PM $51,822.08 Down $ -10.07 $51,833.15 $51,821.29 400,773
12:10 PM $51,832.15 Down $ -9.07 $51,841.34 $51,831.59 465,363
12:09 PM $51,841.22 Up $14.52 $51,843.74 $51,825.19 480,738
12:08 PM $51,826.70 Up $8.42 $51,827.81 $51,819.92 449,337
12:07 PM $51,818.28 Up $4.49 $51,819.42 $51,811.30 468,461
12:06 PM $51,813.79 Down $ -13.31 $51,830.92 $51,813.79 505,210
12:05 PM $51,827.10 Down $ -5.23 $51,836.48 $51,825.99 542,304
12:04 PM $51,832.33 Down $ -8.48 $51,845.57 $51,831.33 449,763
12:03 PM $51,840.81 Up $11.00 $51,849.38 $51,829.20 500,659
12:02 PM $51,829.81 Up $6.65 $51,832.33 $51,817.29 538,814
12:01 PM $51,823.16 Up $3.73 $51,824.81 $51,817.67 665,054
12:00 PM $51,819.43 Down $ -4.68 $51,825.68 $51,813.46 713,421
11:59 AM $51,824.11 Up $20.23 $51,824.11 $51,802.35 730,051
11:58 AM $51,803.88 Up $7.64 $51,804.27 $51,794.36 517,976
11:57 AM $51,796.24 Up $4.28 $51,797.65 $51,790.33 498,625
11:56 AM $51,791.96 Down $ -4.06 $51,796.07 $51,784.78 592,433
11:55 AM $51,796.02 Up $5.68 $51,798.09 $51,790.11 469,979
11:54 AM $51,790.34 Up $6.68 $51,794.98 $51,781.58 538,793
11:53 AM $51,783.66 Up $1.25 $51,785.17 $51,772.20 663,904
11:52 AM $51,782.41 Up $7.46 $51,784.47 $51,772.60 470,095
11:51 AM $51,774.95 Up $9.77 $51,775.18 $51,765.20 461,948
11:50 AM $51,765.18 Down $ -12.95 $51,782.25 $51,759.73 559,085
11:49 AM $51,778.13 Down $ -5.45 $51,783.96 $51,774.09 450,334
11:48 AM $51,783.58 Down $ -2.85 $51,787.37 $51,775.40 388,210
11:47 AM $51,786.43 Down $ -3.56 $51,789.48 $51,780.68 603,479
11:46 AM $51,789.99 Down $ -2.94 $51,791.74 $51,783.45 580,707
11:45 AM $51,792.93 Down $ -1.01 $51,797.37 $51,790.63 463,483
11:44 AM $51,793.94 Down $ -5.64 $51,803.86 $51,790.68 580,651
11:43 AM $51,799.58 Down $ -7.02 $51,814.08 $51,798.91 428,337
11:42 AM $51,806.60 Up $10.61 $51,809.87 $51,796.20 539,289
11:41 AM $51,795.99 Up $5.54 $51,800.30 $51,785.64 530,401
11:40 AM $51,790.45 Up $16.54 $51,790.45 $51,772.62 382,827
11:39 AM $51,773.91 Down $ -0.30 $51,778.65 $51,768.97 433,369
11:38 AM $51,774.21 Down $ -2.99 $51,778.09 $51,771.92 383,522
11:37 AM $51,777.20 Down $ -4.76 $51,790.49 $51,777.20 458,949
11:36 AM $51,781.96 Up $7.99 $51,782.36 $51,769.93 493,247
11:35 AM $51,773.97 Up $10.20 $51,778.12 $51,759.67 572,172
11:34 AM $51,763.77 Up $12.48 $51,764.02 $51,743.77 417,464
11:33 AM $51,751.29 Down $ -2.24 $51,753.88 $51,745.13 491,063
11:32 AM $51,753.53 Up $11.61 $51,755.92 $51,742.39 871,570
11:31 AM $51,741.92 Down $ -3.90 $51,751.89 $51,737.44 441,997
11:30 AM $51,745.82 Up $9.52 $51,748.50 $51,730.55 512,522
11:29 AM $51,736.30 Down $ -4.96 $51,737.64 $51,730.54 513,944
11:28 AM $51,741.26 Up $1.55 $51,741.26 $51,727.94 670,797
11:27 AM $51,739.71 Down $ -1.78 $51,750.53 $51,739.39 567,964
11:26 AM $51,741.49 Down $ -16.04 $51,757.42 $51,737.15 892,713
11:25 AM $51,757.53 Up $27.65 $51,757.57 $51,727.86 520,774
11:24 AM $51,729.88 Up $2.55 $51,730.78 $51,717.53 583,803
11:23 AM $51,727.33 Down $ -10.20 $51,740.06 $51,726.85 1,171,149
11:22 AM $51,737.53 Down $ -0.21 $51,738.26 $51,729.52 543,448
11:21 AM $51,737.74 Down $ -4.73 $51,744.28 $51,737.71 474,594
11:20 AM $51,742.47 Down $ -19.21 $51,761.17 $51,739.93 498,667
11:19 AM $51,761.68 Up $3.92 $51,761.68 $51,751.19 566,764
11:18 AM $51,757.76 Up $5.33 $51,757.76 $51,745.76 514,953
11:17 AM $51,752.43 Up $22.70 $51,752.43 $51,722.89 453,113
11:16 AM $51,729.73 Up $18.09 $51,730.96 $51,709.06 488,268
11:15 AM $51,711.64 Down $ -15.64 $51,730.57 $51,709.63 649,360
11:14 AM $51,727.28 Up $5.07 $51,729.81 $51,713.09 413,087
11:13 AM $51,722.21 Up $5.74 $51,722.56 $51,715.14 526,788
11:12 AM $51,716.47 Up $4.96 $51,719.62 $51,709.14 567,460
11:11 AM $51,711.51 Up $20.32 $51,712.17 $51,691.13 680,818
11:10 AM $51,691.19 Up $0.56 $51,698.01 $51,683.30 512,226
11:09 AM $51,690.63 Up $0.58 $51,693.50 $51,685.64 561,165
11:08 AM $51,690.05 Up $0.55 $51,691.59 $51,683.92 631,309
11:07 AM $51,689.50 Down $ -4.58 $51,697.77 $51,684.20 1,444,062
11:06 AM $51,694.08 Up $18.06 $51,697.81 $51,675.91 625,905
11:05 AM $51,676.02 Down $ -1.07 $51,686.06 $51,675.55 743,848
11:04 AM $51,677.09 Down $ -20.64 $51,700.32 $51,677.09 502,130
11:03 AM $51,697.73 Up $1.27 $51,709.02 $51,688.74 527,381
11:02 AM $51,696.46 Up $13.92 $51,697.08 $51,678.20 600,516
11:01 AM $51,682.54 Up $4.01 $51,686.28 $51,673.49 684,051
11:00 AM $51,678.53 Up $15.78 $51,683.07 $51,662.13 643,911
10:59 AM $51,662.75 Up $8.53 $51,664.99 $51,645.84 552,901
10:58 AM $51,654.22 Up $6.54 $51,676.53 $51,647.28 699,911
10:57 AM $51,647.68 Up $2.58 $51,662.49 $51,638.74 629,853
10:56 AM $51,645.10 Up $1.30 $51,647.12 $51,632.86 557,164
10:55 AM $51,643.80 Down $ -9.73 $51,658.25 $51,643.80 639,281
10:54 AM $51,653.53 Down $ -9.95 $51,666.69 $51,649.25 659,036
10:53 AM $51,663.48 Down $ -22.75 $51,684.89 $51,660.94 641,876
10:52 AM $51,686.23 Down $ -13.74 $51,699.77 $51,683.55 680,322
10:51 AM $51,699.97 Down $ -5.44 $51,712.41 $51,696.45 488,919
10:50 AM $51,705.41 Down $ -12.96 $51,718.38 $51,704.37 681,561
10:49 AM $51,718.37 Down $ -17.60 $51,736.09 $51,715.16 593,941
10:48 AM $51,735.97 Down $ -2.06 $51,747.89 $51,735.45 992,253
10:47 AM $51,738.03 Down $ -1.47 $51,740.72 $51,731.78 573,948
10:46 AM $51,739.50 Down $ -7.47 $51,750.59 $51,737.78 1,014,415
10:45 AM $51,746.97 Down $ -20.26 $51,770.57 $51,746.97 713,404
10:44 AM $51,767.23 Up $4.05 $51,768.78 $51,761.75 944,879
10:43 AM $51,763.18 Up $13.48 $51,767.54 $51,750.57 628,829
10:42 AM $51,749.70 Up $1.24 $51,759.47 $51,747.29 686,279
10:41 AM $51,748.46 Up $8.01 $51,749.96 $51,729.02 803,152
10:40 AM $51,740.45 Up $25.54 $51,742.27 $51,708.98 812,087
10:39 AM $51,714.91 Down $ -14.53 $51,732.22 $51,712.20 699,456
10:38 AM $51,729.44 Up $6.44 $51,729.44 $51,717.19 686,442
10:37 AM $51,723.00 Up $5.08 $51,730.11 $51,714.86 694,548
10:36 AM $51,717.92 Down $ -15.26 $51,734.41 $51,716.27 881,093
10:35 AM $51,733.18 Down $ -16.60 $51,752.96 $51,733.18 768,396
10:34 AM $51,749.78 Up $27.37 $51,749.78 $51,722.11 944,651
10:33 AM $51,722.41 Down $ -13.92 $51,744.00 $51,721.25 817,918
10:32 AM $51,736.33 Down $ -13.51 $51,753.61 $51,733.92 906,677
10:31 AM $51,749.84 Down $ -8.53 $51,765.29 $51,748.44 829,752
10:30 AM $51,758.37 Up $11.03 $51,758.37 $51,736.91 1,692,966
10:29 AM $51,747.34 Down $ -20.83 $51,767.68 $51,744.44 833,615
10:28 AM $51,768.17 Down $ -24.52 $51,792.16 $51,768.17 866,301
10:27 AM $51,792.69 Up $8.99 $51,792.69 $51,776.03 1,303,673
10:26 AM $51,783.70 Up $0.80 $51,798.90 $51,780.52 995,875
10:25 AM $51,782.90 Up $2.74 $51,799.00 $51,782.79 1,183,107
10:24 AM $51,780.16 Down $ -3.23 $51,789.40 $51,763.27 1,211,973
10:23 AM $51,783.39 Up $3.15 $51,792.98 $51,781.08 1,269,117
10:22 AM $51,780.24 Down $ -9.42 $51,802.44 $51,777.02 908,388
10:21 AM $51,789.66 Up $21.84 $51,795.02 $51,766.83 925,307
10:20 AM $51,767.82 Up $25.37 $51,772.40 $51,741.06 895,014
10:19 AM $51,742.45 Up $16.61 $51,744.58 $51,724.75 861,464
10:18 AM $51,725.84 Up $15.74 $51,728.97 $51,696.64 1,125,501
10:17 AM $51,710.10 Up $3.94 $51,716.82 $51,706.89 768,990
10:16 AM $51,706.16 Up $14.23 $51,710.53 $51,693.15 1,017,756
10:15 AM $51,691.93 Up $9.01 $51,700.56 $51,682.85 1,031,375
10:14 AM $51,682.92 Up $33.93 $51,686.31 $51,648.17 927,202
10:13 AM $51,648.99 Up $30.10 $51,648.99 $51,617.48 1,022,781
10:12 AM $51,618.89 Down $ -34.23 $51,647.01 $51,614.08 1,216,426
10:11 AM $51,653.12 Up $23.55 $51,653.12 $51,624.23 1,057,692
10:10 AM $51,629.57 Up $5.89 $51,636.91 $51,618.82 934,342
10:09 AM $51,623.68 Up $8.35 $51,629.80 $51,607.65 868,163
10:08 AM $51,615.33 Down $ -15.51 $51,639.86 $51,611.48 903,776
10:07 AM $51,630.84 Down $ -11.00 $51,650.44 $51,630.84 1,022,424
10:06 AM $51,641.84 Up $24.87 $51,648.63 $51,610.83 1,329,839
10:05 AM $51,616.97 Down $ -21.83 $51,638.16 $51,610.40 1,066,523
10:04 AM $51,638.80 Down $ -12.66 $51,662.81 $51,638.29 1,210,498
10:03 AM $51,651.46 Up $20.29 $51,651.46 $51,626.74 914,772
10:02 AM $51,631.17 Down $ -27.49 $51,658.07 $51,626.67 1,155,761
10:01 AM $51,658.66 Down $ -8.74 $51,668.32 $51,639.19 1,336,285
10:00 AM $51,667.40 Down $ -39.14 $51,706.72 $51,655.20 1,660,430
09:59 AM $51,706.54 Up $20.72 $51,706.54 $51,673.22 1,200,034
09:58 AM $51,685.82 Up $19.02 $51,694.26 $51,668.88 1,252,494
09:57 AM $51,666.80 Down $ -10.91 $51,679.25 $51,655.72 1,181,332
09:56 AM $51,677.71 Down $ -14.00 $51,709.70 $51,677.71 986,213
09:55 AM $51,691.71 Down $ -6.12 $51,710.20 $51,691.71 1,381,968
09:54 AM $51,697.83 Down $ -40.23 $51,740.81 $51,697.83 1,398,632
09:53 AM $51,738.06 Down $ -22.99 $51,759.04 $51,738.06 1,246,820
09:52 AM $51,761.05 Up $2.81 $51,771.03 $51,750.13 1,076,899
09:51 AM $51,758.24 Down $ -7.27 $51,790.43 $51,755.84 1,089,747
09:50 AM $51,765.51 Up $15.51 $51,765.51 $51,740.11 1,396,976
09:49 AM $51,750.00 Up $71.27 $51,753.29 $51,677.16 1,192,153
09:48 AM $51,678.73 Down $ -13.03 $51,694.33 $51,660.59 1,074,459
09:47 AM $51,691.76 Up $25.51 $51,714.76 $51,664.23 1,145,849
09:46 AM $51,666.25 Down $ -11.32 $51,683.93 $51,664.42 1,236,601
09:45 AM $51,677.57 Up $0.67 $51,678.68 $51,655.99 1,719,810
09:44 AM $51,676.90 Down $ -16.34 $51,710.74 $51,665.09 1,324,957
09:43 AM $51,693.24 Up $7.02 $51,694.65 $51,664.01 1,414,236
09:42 AM $51,686.22 Down $ -14.07 $51,694.28 $51,667.80 1,334,320
09:41 AM $51,700.29 Down $ -26.93 $51,732.82 $51,684.84 1,432,180
09:40 AM $51,727.22 Down $ -33.78 $51,760.80 $51,722.96 1,586,621
09:39 AM $51,761.00 Down $ -13.63 $51,780.40 $51,744.83 1,555,310
09:38 AM $51,774.63 Up $6.54 $51,777.98 $51,755.25 1,806,068
09:37 AM $51,768.09 Up $5.73 $51,782.89 $51,739.75 1,440,718
09:36 AM $51,762.36 Up $25.45 $51,764.46 $51,732.54 1,803,384
09:35 AM $51,736.91 Down $ -23.94 $51,771.64 $51,732.95 1,793,339
09:34 AM $51,760.85 Down $ -53.89 $51,820.86 $51,760.85 1,690,749
09:33 AM $51,814.74 Up $0.28 $51,838.92 $51,814.74 1,666,044
09:32 AM $51,814.46 Up $5.40 $51,863.81 $51,795.89 1,974,262
09:31 AM $51,809.06 Down $ -93.87 $51,908.86 $51,806.49 2,223,342
09:30 AM $51,902.93 Up $441.03 $51,935.97 $51,856.96 7,205,187
Previous close $51,461.90

One month history

Date Closing Opening High Low Volume
17/09/2026 $51,778.04 $51,823.72 $51,858.12 $51,763.79 257,249,107
16/09/2026 $51,461.90 $52,132.78 $52,165.59 $51,186.67 273,087,617
15/09/2026 $52,093.11 $51,932.14 $52,101.43 $51,904.69 243,413,020
14/09/2026 $52,421.20 $52,489.68 $52,647.08 $52,410.38 263,195,903
11/09/2026 $52,573.29 $52,587.93 $52,681.70 $52,553.20 206,059,993
10/09/2026 $52,064.10 $52,078.41 $52,148.95 $51,962.71 242,883,221
09/09/2026 $52,380.66 $52,358.13 $52,533.35 $52,318.12 246,842,579
08/09/2026 $52,786.07 $52,834.88 $52,917.51 $52,744.34 258,926,128
04/09/2026 $53,414.25 $53,371.43 $53,468.49 $53,356.38 217,673,273
03/09/2026 $53,686.11 $53,713.50 $53,715.71 $53,617.00 250,687,764
02/09/2026 $53,061.95 $53,053.99 $53,094.57 $52,943.61 241,483,867
01/09/2026 $52,766.88 $52,962.10 $52,999.60 $52,691.31 244,197,022
31/08/2026 $53,185.90 $53,220.89 $53,276.90 $53,176.34 368,307,996
28/08/2026 $53,559.99 $53,634.91 $53,693.68 $53,489.41 298,306,404
27/08/2026 $53,569.44 $53,618.10 $53,682.59 $53,507.49 364,321,746
26/08/2026 $53,463.88 $53,469.46 $53,529.82 $53,379.40 281,364,140
25/08/2026 $53,577.40 $53,523.01 $53,602.01 $53,463.04 245,124,218
24/08/2026 $53,417.16 $53,453.06 $53,508.18 $53,314.61 253,665,646
21/08/2026 $53,277.01 $53,208.07 $53,355.92 $53,116.36 234,681,323
20/08/2026 $52,759.21 $53,012.93 $53,081.31 $52,754.90 275,780,677
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
Graphs are not available, please refer to the detailed table