Dow Jones Industrial Average

49,910.59 Up 612.34 (1.23 %)

Delayed : 2026/05/06 17:31:49

  • Previous close $49,298.25
  • Opening $49,442.19
  • Today High $50,011.53
  • Today Low $49,442.19
  • Price Bid $49,809.07
  • Price Ask $49,809.07
  • 52 Weeks High $50,512.79
  • 52 Weeks Low $40,829.29
  • Size Bid N/A
  • Size Ask N/A
  • Volume 555,865,425

Intraday history

Hour Last Change High Low Volume
04:00 PM $49,910.04 Up $6.93 $49,910.16 $49,901.76 91,458,964
03:59 PM $49,903.11 Down $ -25.69 $49,937.07 $49,900.80 11,075,933
03:58 PM $49,928.80 Down $ -10.85 $49,942.01 $49,927.30 5,581,781
03:57 PM $49,939.65 Down $ -25.72 $49,966.55 $49,937.87 3,915,420
03:56 PM $49,965.37 Down $ -4.05 $49,969.59 $49,962.06 3,028,443
03:55 PM $49,969.42 Down $ -11.02 $49,981.46 $49,967.74 3,744,866
03:54 PM $49,980.44 Down $ -4.37 $49,984.50 $49,977.61 2,243,630
03:53 PM $49,984.81 Up $0.29 $49,990.03 $49,977.55 2,038,078
03:52 PM $49,984.52 Down $ -5.24 $49,992.48 $49,984.45 1,820,134
03:51 PM $49,989.76 Down $ -15.20 $50,011.53 $49,989.76 1,643,879
03:50 PM $50,004.96 Up $66.78 $50,007.78 $49,937.86 2,639,748
03:49 PM $49,938.18 Down $ -15.94 $49,953.89 $49,932.91 1,127,448
03:48 PM $49,954.12 Down $ -12.90 $49,975.26 $49,953.88 1,412,291
03:47 PM $49,967.02 Up $7.05 $49,967.02 $49,957.65 1,151,781
03:46 PM $49,959.97 Down $ -9.98 $49,974.98 $49,959.87 1,184,438
03:45 PM $49,969.95 Up $15.75 $49,969.95 $49,946.38 1,466,343
03:44 PM $49,954.20 Down $ -9.55 $49,962.99 $49,954.20 1,125,589
03:43 PM $49,963.75 Up $4.57 $49,968.91 $49,958.48 1,006,135
03:42 PM $49,959.18 Down $ -8.85 $49,973.43 $49,958.79 921,687
03:41 PM $49,968.03 Up $5.95 $49,972.14 $49,961.39 1,119,783
03:40 PM $49,962.08 Up $2.29 $49,967.20 $49,957.67 1,260,992
03:39 PM $49,959.79 Down $ -19.12 $49,978.34 $49,957.74 1,026,595
03:38 PM $49,978.91 Down $ -6.96 $49,988.80 $49,977.60 982,702
03:37 PM $49,985.87 Up $19.55 $49,985.89 $49,967.39 1,115,227
03:36 PM $49,966.32 Up $4.00 $49,972.83 $49,962.78 872,313
03:35 PM $49,962.32 Down $ -2.61 $49,971.38 $49,962.32 824,901
03:34 PM $49,964.93 Down $ -5.58 $49,970.51 $49,964.46 815,317
03:33 PM $49,970.51 Down $ -12.64 $49,983.09 $49,969.16 930,664
03:32 PM $49,983.15 Up $3.22 $49,983.15 $49,974.50 1,782,304
03:31 PM $49,979.93 Up $9.43 $49,982.22 $49,967.91 1,697,191
03:30 PM $49,970.50 Down $ -14.88 $49,983.04 $49,967.06 1,072,106
03:29 PM $49,985.38 Up $3.11 $49,994.70 $49,981.12 1,199,503
03:28 PM $49,982.27 Down $ -12.23 $49,997.61 $49,981.69 1,048,834
03:27 PM $49,994.50 Up $14.80 $49,994.50 $49,979.07 954,662
03:26 PM $49,979.70 Down $ -8.85 $49,988.43 $49,975.34 876,683
03:25 PM $49,988.55 Down $ -15.90 $50,002.92 $49,988.00 873,156
03:24 PM $50,004.45 Up $7.48 $50,008.01 $49,996.06 886,396
03:23 PM $49,996.97 Up $3.23 $49,998.24 $49,993.28 976,516
03:22 PM $49,993.74 Down $ -4.74 $50,002.09 $49,992.74 1,405,388
03:21 PM $49,998.48 Up $2.74 $50,002.59 $49,991.95 814,200
03:20 PM $49,995.74 Down $ -6.79 $50,003.58 $49,993.62 773,147
03:19 PM $50,002.53 Up $0.66 $50,003.93 $49,997.75 972,242
03:18 PM $50,001.87 Up $19.47 $50,003.19 $49,981.68 966,702
03:17 PM $49,982.40 Up $9.20 $49,982.73 $49,971.26 817,537
03:16 PM $49,973.20 Up $7.24 $49,973.68 $49,965.18 721,224
03:15 PM $49,965.96 Down $ -12.10 $49,983.22 $49,965.36 730,714
03:14 PM $49,978.06 Down $ -4.26 $49,981.60 $49,976.95 706,390
03:13 PM $49,982.32 Down $ -1.16 $49,985.92 $49,981.06 773,311
03:12 PM $49,983.48 Up $1.40 $49,983.69 $49,975.96 624,480
03:11 PM $49,982.08 Up $13.02 $49,984.52 $49,967.53 694,761
03:10 PM $49,969.06 Up $0.50 $49,971.60 $49,966.16 671,439
03:09 PM $49,968.56 Down $ -5.53 $49,972.13 $49,967.02 626,846
03:08 PM $49,974.09 Down $ -1.24 $49,975.36 $49,968.24 726,346
03:07 PM $49,975.33 Up $11.19 $49,975.33 $49,964.62 797,512
03:06 PM $49,964.14 Up $9.26 $49,964.14 $49,954.06 748,849
03:05 PM $49,954.88 Up $7.47 $49,954.88 $49,945.42 884,736
03:04 PM $49,947.41 Up $6.18 $49,947.41 $49,941.37 838,712
03:03 PM $49,941.23 Down $ -1.05 $49,943.29 $49,937.40 884,635
03:02 PM $49,942.28 Up $6.63 $49,946.15 $49,934.33 712,618
03:01 PM $49,935.65 Up $20.49 $49,935.81 $49,914.32 774,470
03:00 PM $49,915.16 Up $16.85 $49,915.69 $49,897.86 795,073
02:59 PM $49,898.31 Up $2.58 $49,903.64 $49,895.34 966,364
02:58 PM $49,895.73 Down $ -2.37 $49,901.69 $49,892.65 658,586
02:57 PM $49,898.10 Up $6.40 $49,899.37 $49,891.18 539,185
02:56 PM $49,891.70 Up $2.78 $49,893.88 $49,887.37 725,214
02:55 PM $49,888.92 Down $ -1.34 $49,895.38 $49,888.34 658,439
02:54 PM $49,890.26 Down $ -1.08 $49,891.32 $49,886.57 739,689
02:53 PM $49,891.34 Up $5.59 $49,892.51 $49,885.63 657,096
02:52 PM $49,885.75 Up $1.38 $49,888.98 $49,882.38 705,459
02:51 PM $49,884.37 Up $4.32 $49,886.36 $49,879.71 640,302
02:50 PM $49,880.05 Down $ -10.10 $49,892.04 $49,879.45 759,897
02:49 PM $49,890.15 Up $8.44 $49,894.11 $49,882.40 767,247
02:48 PM $49,881.71 Up $9.08 $49,881.86 $49,866.22 766,097
02:47 PM $49,872.63 Down $ -9.14 $49,884.97 $49,871.38 839,003
02:46 PM $49,881.77 Down $ -4.25 $49,888.76 $49,881.77 626,358
02:45 PM $49,886.02 Down $ -4.65 $49,890.90 $49,884.48 775,786
02:44 PM $49,890.67 Down $ -1.00 $49,894.57 $49,889.21 752,727
02:43 PM $49,891.67 Down $ -5.85 $49,897.60 $49,890.48 1,145,018
02:42 PM $49,897.52 Down $ -6.22 $49,905.03 $49,894.62 640,368
02:41 PM $49,903.74 Down $ -2.35 $49,911.18 $49,902.94 703,608
02:40 PM $49,906.09 Down $ -10.11 $49,916.78 $49,904.69 867,645
02:39 PM $49,916.20 Up $4.28 $49,917.35 $49,908.81 749,908
02:38 PM $49,911.92 Down $ -7.88 $49,921.03 $49,911.18 670,976
02:37 PM $49,919.80 Down $ -4.29 $49,924.14 $49,915.80 655,847
02:36 PM $49,924.09 Down $ -0.74 $49,929.31 $49,923.64 1,249,701
02:35 PM $49,924.83 Up $9.56 $49,927.23 $49,915.70 738,373
02:34 PM $49,915.27 Up $3.06 $49,918.06 $49,908.72 659,540
02:33 PM $49,912.21 Down $ -0.37 $49,914.09 $49,909.24 618,584
02:32 PM $49,912.58 Down $ -5.65 $49,917.91 $49,906.92 701,433
02:31 PM $49,918.23 Down $ -3.75 $49,921.52 $49,916.52 765,527
02:30 PM $49,921.98 Up $14.24 $49,924.69 $49,906.25 704,767
02:29 PM $49,907.74 Down $ -6.38 $49,916.44 $49,906.31 701,526
02:28 PM $49,914.12 Up $1.37 $49,915.88 $49,907.95 759,460
02:27 PM $49,912.75 Down $ -14.08 $49,927.14 $49,911.15 813,174
02:26 PM $49,926.83 Up $2.10 $49,929.65 $49,923.55 685,807
02:25 PM $49,924.73 Down $ -4.13 $49,928.69 $49,921.50 842,171
02:24 PM $49,928.86 Down $ -3.68 $49,935.03 $49,927.65 558,370
02:23 PM $49,932.54 Up $9.63 $49,933.62 $49,922.32 653,539
02:22 PM $49,922.91 Down $ -13.94 $49,936.75 $49,922.84 501,945
02:21 PM $49,936.85 Up $13.40 $49,936.85 $49,922.07 584,163
02:20 PM $49,923.45 Up $6.82 $49,925.99 $49,915.06 612,822
02:19 PM $49,916.63 Up $1.06 $49,918.05 $49,914.69 738,349
02:18 PM $49,915.57 Up $0.59 $49,922.05 $49,911.49 814,491
02:17 PM $49,914.98 Up $10.62 $49,919.77 $49,903.87 632,229
02:16 PM $49,904.36 Up $12.01 $49,906.59 $49,891.36 766,567
02:15 PM $49,892.35 Up $17.15 $49,894.30 $49,874.72 675,476
02:14 PM $49,875.20 Up $0.36 $49,878.21 $49,872.03 647,758
02:13 PM $49,874.84 Up $5.62 $49,875.10 $49,865.33 817,914
02:12 PM $49,869.22 Up $0.11 $49,876.44 $49,868.34 561,012
02:11 PM $49,869.11 Up $0.65 $49,876.58 $49,868.32 608,013
02:10 PM $49,868.46 Up $3.66 $49,868.65 $49,863.92 771,871
02:09 PM $49,864.80 Up $13.86 $49,865.01 $49,848.40 867,798
02:08 PM $49,850.94 Down $ -7.99 $49,857.50 $49,850.22 725,988
02:07 PM $49,858.93 Down $ -8.56 $49,871.10 $49,855.06 638,737
02:06 PM $49,867.49 Up $3.12 $49,870.75 $49,862.65 673,291
02:05 PM $49,864.37 Up $10.06 $49,864.51 $49,856.06 997,090
02:04 PM $49,854.31 Up $2.80 $49,859.58 $49,848.89 523,706
02:03 PM $49,851.51 Up $11.72 $49,851.51 $49,838.51 705,190
02:02 PM $49,839.79 Down $ -18.60 $49,860.59 $49,839.55 858,942
02:01 PM $49,858.39 Up $3.43 $49,859.78 $49,854.09 594,339
02:00 PM $49,854.96 Up $6.73 $49,856.75 $49,847.01 701,771
01:59 PM $49,848.23 Up $12.29 $49,848.58 $49,836.49 612,039
01:58 PM $49,835.94 Up $10.52 $49,837.47 $49,824.50 531,274
01:57 PM $49,825.42 Up $0.92 $49,828.12 $49,821.75 535,440
01:56 PM $49,824.50 Down $ -0.97 $49,828.29 $49,823.44 479,254
01:55 PM $49,825.47 Up $5.56 $49,828.98 $49,817.87 553,756
01:54 PM $49,819.91 Down $ -3.40 $49,828.19 $49,819.51 447,550
01:53 PM $49,823.31 Up $0.26 $49,830.02 $49,822.32 589,556
01:52 PM $49,823.05 Up $1.93 $49,823.73 $49,814.44 452,799
01:51 PM $49,821.12 Up $2.85 $49,822.98 $49,815.89 500,727
01:50 PM $49,818.27 Up $1.20 $49,818.92 $49,811.42 499,390
01:49 PM $49,817.07 Down $ -1.17 $49,818.09 $49,812.39 416,592
01:48 PM $49,818.24 Down $ -5.12 $49,828.36 $49,815.56 670,942
01:47 PM $49,823.36 Up $8.11 $49,824.83 $49,812.54 717,307
01:46 PM $49,815.25 Up $11.04 $49,815.86 $49,800.76 507,063
01:45 PM $49,804.21 Up $4.15 $49,805.62 $49,799.53 620,532
01:44 PM $49,800.06 Up $12.35 $49,800.06 $49,787.35 657,653
01:43 PM $49,787.71 Up $2.71 $49,789.15 $49,783.11 601,957
01:42 PM $49,785.00 Down $ -3.57 $49,792.57 $49,784.92 501,360
01:41 PM $49,788.57 Down $ -5.08 $49,794.95 $49,787.40 552,440
01:40 PM $49,793.65 Down $ -4.97 $49,798.73 $49,792.45 541,977
01:39 PM $49,798.62 Up $4.28 $49,800.67 $49,795.15 485,011
01:38 PM $49,794.34 Down $ -2.14 $49,803.08 $49,794.34 505,468
01:37 PM $49,796.48 Up $2.70 $49,797.56 $49,790.85 676,122
01:36 PM $49,793.78 Down $ -7.90 $49,799.74 $49,792.73 567,778
01:35 PM $49,801.68 Down $ -17.98 $49,817.14 $49,800.22 575,323
01:34 PM $49,819.66 Up $7.78 $49,819.66 $49,811.37 408,450
01:33 PM $49,811.88 Down $ -7.46 $49,821.84 $49,811.75 467,109
01:32 PM $49,819.34 Up $5.85 $49,822.38 $49,813.56 461,992
01:31 PM $49,813.49 Down $ -3.48 $49,817.31 $49,810.78 452,455
01:30 PM $49,816.97 Up $6.64 $49,819.76 $49,808.43 486,228
01:29 PM $49,810.33 Up $10.68 $49,812.85 $49,799.76 564,812
01:28 PM $49,799.65 Up $6.91 $49,801.64 $49,792.02 361,164
01:27 PM $49,792.74 Down $ -6.03 $49,799.05 $49,790.83 402,208
01:26 PM $49,798.77 Down $ -1.75 $49,801.85 $49,796.38 532,607
01:25 PM $49,800.52 Down $ -4.03 $49,806.91 $49,796.52 884,690
01:24 PM $49,804.55 Up $0.85 $49,808.52 $49,801.28 472,954
01:23 PM $49,803.70 Up $9.74 $49,806.07 $49,793.73 401,612
01:22 PM $49,793.96 Up $4.56 $49,794.87 $49,782.01 835,227
01:21 PM $49,789.40 Up $7.74 $49,789.40 $49,778.36 569,987
01:20 PM $49,781.66 Down $ -3.45 $49,785.39 $49,778.05 728,390
01:19 PM $49,785.11 Down $ -1.06 $49,788.28 $49,783.16 585,232
01:18 PM $49,786.17 Down $ -4.08 $49,793.04 $49,785.98 490,133
01:17 PM $49,790.25 Down $ -3.80 $49,798.88 $49,790.25 591,746
01:16 PM $49,794.05 Up $3.42 $49,797.04 $49,790.14 501,054
01:15 PM $49,790.63 Down $ -7.36 $49,799.37 $49,790.45 540,564
01:14 PM $49,797.99 Down $ -5.63 $49,807.59 $49,797.99 611,152
01:13 PM $49,803.62 Down $ -5.08 $49,809.69 $49,801.82 612,031
01:12 PM $49,808.70 Down $ -4.91 $49,815.03 $49,808.09 570,357
01:11 PM $49,813.61 Down $ -3.37 $49,824.73 $49,811.88 515,128
01:10 PM $49,816.98 Down $ -2.85 $49,833.53 $49,816.58 606,424
01:09 PM $49,819.83 Down $ -16.58 $49,840.10 $49,819.83 716,193
01:08 PM $49,836.41 Up $17.66 $49,836.41 $49,817.70 540,085
01:07 PM $49,818.75 Up $9.13 $49,818.75 $49,808.13 554,076
01:06 PM $49,809.62 Down $ -1.53 $49,812.14 $49,807.88 552,172
01:05 PM $49,811.15 Up $9.53 $49,811.15 $49,801.00 548,429
01:04 PM $49,801.62 Up $8.99 $49,806.48 $49,790.85 620,607
01:03 PM $49,792.63 Down $ -4.30 $49,800.06 $49,787.98 658,612
01:02 PM $49,796.93 Up $10.88 $49,798.01 $49,784.52 566,001
01:01 PM $49,786.05 Up $11.06 $49,786.05 $49,774.15 465,351
01:00 PM $49,774.99 Down $ -26.69 $49,801.90 $49,774.99 724,277
12:59 PM $49,801.68 Down $ -1.74 $49,805.96 $49,799.81 848,197
12:58 PM $49,803.42 Up $7.00 $49,803.42 $49,783.41 604,314
12:57 PM $49,796.42 Down $ -14.77 $49,819.10 $49,795.86 820,556
12:56 PM $49,811.19 Up $11.91 $49,811.19 $49,797.33 564,084
12:55 PM $49,799.28 Down $ -0.88 $49,800.04 $49,793.15 665,908
12:54 PM $49,800.16 Down $ -4.75 $49,811.31 $49,799.56 546,560
12:53 PM $49,804.91 Up $8.64 $49,806.38 $49,795.03 524,131
12:52 PM $49,796.27 Down $ -7.66 $49,801.53 $49,794.51 588,484
12:51 PM $49,803.93 Down $ -6.12 $49,810.17 $49,802.50 511,780
12:50 PM $49,810.05 Down $ -9.48 $49,820.29 $49,810.05 558,118
12:49 PM $49,819.53 Down $ -3.91 $49,824.68 $49,819.00 699,135
12:48 PM $49,823.44 Up $8.57 $49,823.94 $49,813.10 636,990
12:47 PM $49,814.87 Down $ -3.37 $49,817.48 $49,809.53 468,836
12:46 PM $49,818.24 Up $3.06 $49,819.12 $49,812.03 680,456
12:45 PM $49,815.18 Up $1.15 $49,818.18 $49,811.99 778,595
12:44 PM $49,814.03 Up $4.75 $49,816.74 $49,805.78 437,441
12:43 PM $49,809.28 Down $ -1.02 $49,813.69 $49,807.13 610,331
12:42 PM $49,810.30 Down $ -5.51 $49,816.14 $49,809.87 733,617
12:41 PM $49,815.81 Up $5.22 $49,816.67 $49,808.47 571,074
12:40 PM $49,810.59 Down $ -11.67 $49,824.11 $49,809.63 559,875
12:39 PM $49,822.26 Down $ -1.03 $49,832.48 $49,820.60 487,140
12:38 PM $49,823.29 Down $ -2.44 $49,828.20 $49,822.77 541,629
12:37 PM $49,825.73 Up $12.00 $49,826.31 $49,813.54 557,164
12:36 PM $49,813.73 Down $ -6.34 $49,820.97 $49,806.81 529,932
12:35 PM $49,820.07 Up $5.24 $49,820.39 $49,813.31 472,236
12:34 PM $49,814.83 Up $1.23 $49,814.98 $49,807.41 476,377
12:33 PM $49,813.60 Up $0.67 $49,814.26 $49,808.89 489,438
12:32 PM $49,812.93 Down $ -0.08 $49,815.53 $49,811.10 494,718
12:31 PM $49,813.01 Up $8.03 $49,819.10 $49,804.69 674,697
12:30 PM $49,804.98 Up $0.00 $49,813.05 $49,804.80 711,472
12:29 PM $49,804.98 Down $ -8.41 $49,815.60 $49,803.61 557,606
12:28 PM $49,813.39 Down $ -5.65 $49,823.09 $49,813.14 555,081
12:27 PM $49,819.04 Down $ -0.03 $49,819.86 $49,810.68 465,214
12:26 PM $49,819.07 Down $ -13.33 $49,832.03 $49,817.60 596,360
12:25 PM $49,832.40 Up $2.13 $49,838.26 $49,829.87 857,722
12:24 PM $49,830.27 Up $12.69 $49,831.94 $49,818.38 627,375
12:23 PM $49,817.58 Down $ -1.55 $49,823.19 $49,817.44 497,835
12:22 PM $49,819.13 Down $ -9.45 $49,828.80 $49,818.47 524,808
12:21 PM $49,828.58 Up $20.66 $49,829.78 $49,807.13 698,133
12:20 PM $49,807.92 Down $ -3.78 $49,820.01 $49,805.45 548,263
12:19 PM $49,811.70 Up $14.83 $49,818.69 $49,794.74 512,400
12:18 PM $49,796.87 Down $ -15.52 $49,811.06 $49,796.87 621,833
12:17 PM $49,812.39 Up $9.06 $49,816.32 $49,802.29 733,975
12:16 PM $49,803.33 Up $16.12 $49,804.31 $49,787.35 704,242
12:15 PM $49,787.21 Up $2.27 $49,787.21 $49,778.88 631,192
12:14 PM $49,784.94 Down $ -0.99 $49,791.62 $49,783.77 588,012
12:13 PM $49,785.93 Down $ -18.31 $49,804.56 $49,785.93 622,436
12:12 PM $49,804.24 Up $6.68 $49,807.85 $49,795.36 563,891
12:11 PM $49,797.56 Down $ -4.51 $49,804.02 $49,795.37 819,917
12:10 PM $49,802.07 Down $ -9.90 $49,813.35 $49,801.85 750,171
12:09 PM $49,811.97 Down $ -8.31 $49,821.59 $49,808.79 528,162
12:08 PM $49,820.28 Down $ -2.78 $49,823.21 $49,812.80 474,606
12:07 PM $49,823.06 Down $ -3.73 $49,829.34 $49,820.91 436,099
12:06 PM $49,826.79 Down $ -9.03 $49,836.20 $49,826.79 571,733
12:05 PM $49,835.82 Up $1.04 $49,842.99 $49,833.19 762,566
12:04 PM $49,834.78 Down $ -1.49 $49,836.16 $49,828.54 555,620
12:03 PM $49,836.27 Down $ -4.28 $49,842.23 $49,836.27 633,745
12:02 PM $49,840.55 Up $6.83 $49,843.82 $49,825.37 642,108
12:01 PM $49,833.72 Up $3.71 $49,836.15 $49,828.03 678,547
12:00 PM $49,830.01 Down $ -17.91 $49,848.08 $49,829.05 554,547
11:59 AM $49,847.92 Down $ -10.29 $49,858.99 $49,847.79 774,997
11:58 AM $49,858.21 Up $14.18 $49,861.15 $49,843.28 753,604
11:57 AM $49,844.03 Down $ -11.09 $49,862.06 $49,842.99 1,406,422
11:56 AM $49,855.12 Down $ -14.70 $49,871.57 $49,852.88 684,571
11:55 AM $49,869.82 Down $ -0.85 $49,878.05 $49,865.65 828,148
11:54 AM $49,870.67 Up $15.35 $49,870.91 $49,857.42 799,509
11:53 AM $49,855.32 Up $10.07 $49,855.54 $49,838.64 1,283,566
11:52 AM $49,845.25 Down $ -9.01 $49,855.37 $49,840.88 724,314
11:51 AM $49,854.26 Up $16.52 $49,861.10 $49,836.98 1,039,640
11:50 AM $49,837.74 Down $ -5.55 $49,847.97 $49,835.90 682,362
11:49 AM $49,843.29 Down $ -10.82 $49,855.69 $49,843.29 706,893
11:48 AM $49,854.11 Up $18.26 $49,862.17 $49,836.14 1,127,032
11:47 AM $49,835.85 Down $ -1.37 $49,839.73 $49,831.05 705,925
11:46 AM $49,837.22 Up $13.64 $49,837.22 $49,824.41 800,677
11:45 AM $49,823.58 Down $ -10.52 $49,834.90 $49,823.15 839,848
11:44 AM $49,834.10 Up $5.08 $49,857.83 $49,817.73 1,221,022
11:43 AM $49,829.02 Down $ -27.54 $49,860.68 $49,827.53 852,870
11:42 AM $49,856.56 Down $ -17.28 $49,874.66 $49,854.78 660,315
11:41 AM $49,873.84 Up $22.87 $49,876.38 $49,849.13 865,134
11:40 AM $49,850.97 Up $3.85 $49,854.99 $49,846.94 786,269
11:39 AM $49,847.12 Down $ -15.93 $49,863.63 $49,842.48 864,607
11:38 AM $49,863.05 Down $ -4.77 $49,871.11 $49,856.69 987,147
11:37 AM $49,867.82 Up $0.89 $49,868.96 $49,857.26 896,634
11:36 AM $49,866.93 Down $ -1.23 $49,874.59 $49,865.44 933,493
11:35 AM $49,868.16 Down $ -12.34 $49,878.30 $49,868.16 980,692
11:34 AM $49,880.50 Up $3.32 $49,890.04 $49,877.96 1,252,106
11:33 AM $49,877.18 Up $1.14 $49,888.34 $49,873.63 875,535
11:32 AM $49,876.04 Down $ -10.43 $49,890.40 $49,871.37 1,038,530
11:31 AM $49,886.47 Up $2.04 $49,889.97 $49,878.16 1,276,953
11:30 AM $49,884.43 Up $2.51 $49,884.43 $49,875.40 993,266
11:29 AM $49,881.92 Down $ -10.53 $49,894.16 $49,877.73 1,399,692
11:28 AM $49,892.45 Down $ -16.49 $49,907.48 $49,890.15 959,883
11:27 AM $49,908.94 Up $6.08 $49,908.94 $49,899.01 863,786
11:26 AM $49,902.86 Up $4.95 $49,907.80 $49,894.95 1,691,445
11:25 AM $49,897.91 Down $ -6.00 $49,907.66 $49,894.33 1,306,466
11:24 AM $49,903.91 Down $ -9.94 $49,914.20 $49,903.91 1,018,989
11:23 AM $49,913.85 Up $0.36 $49,917.21 $49,908.90 1,158,144
11:22 AM $49,913.49 Down $ -4.26 $49,923.95 $49,910.84 1,102,176
11:21 AM $49,917.75 Up $3.71 $49,926.83 $49,914.04 1,156,367
11:20 AM $49,914.04 Up $0.83 $49,920.93 $49,912.19 1,182,135
11:19 AM $49,913.21 Up $17.48 $49,915.09 $49,894.68 803,394
11:18 AM $49,895.73 Down $ -18.63 $49,920.57 $49,888.07 918,952
11:17 AM $49,914.36 Up $1.28 $49,917.44 $49,901.07 860,865
11:16 AM $49,913.08 Up $0.75 $49,914.82 $49,907.41 845,265
11:15 AM $49,912.33 Down $ -12.39 $49,927.49 $49,907.71 1,418,432
11:14 AM $49,924.72 Up $17.11 $49,928.88 $49,907.11 1,039,414
11:13 AM $49,907.61 Down $ -14.96 $49,923.36 $49,907.52 1,260,786
11:12 AM $49,922.57 Down $ -21.18 $49,945.61 $49,920.12 1,056,362
11:11 AM $49,943.75 Up $40.17 $49,948.83 $49,903.29 877,366
11:10 AM $49,903.58 Down $ -4.65 $49,917.74 $49,903.58 816,585
11:09 AM $49,908.23 Down $ -6.88 $49,916.34 $49,899.57 1,068,839
11:08 AM $49,915.11 Down $ -18.87 $49,941.11 $49,913.59 1,288,572
11:07 AM $49,933.98 Down $ -7.69 $49,942.35 $49,933.02 833,059
11:06 AM $49,941.67 Down $ -15.38 $49,958.40 $49,941.67 772,675
11:05 AM $49,957.05 Up $11.48 $49,960.09 $49,945.70 755,016
11:04 AM $49,945.57 Down $ -8.43 $49,956.85 $49,944.69 787,902
11:03 AM $49,954.00 Down $ -4.98 $49,958.80 $49,946.10 1,120,389
11:02 AM $49,958.98 Up $6.56 $49,958.98 $49,948.47 981,117
11:01 AM $49,952.42 Down $ -1.65 $49,967.01 $49,952.42 820,938
11:00 AM $49,954.07 Up $0.39 $49,958.71 $49,948.69 812,418
10:59 AM $49,953.68 Up $18.39 $49,953.68 $49,935.93 785,416
10:58 AM $49,935.29 Up $3.30 $49,936.57 $49,926.55 726,920
10:57 AM $49,931.99 Up $4.40 $49,936.57 $49,925.13 755,382
10:56 AM $49,927.59 Up $15.06 $49,928.42 $49,912.63 979,984
10:55 AM $49,912.53 Up $15.59 $49,913.38 $49,898.31 748,698
10:54 AM $49,896.94 Up $14.60 $49,898.83 $49,879.47 789,954
10:53 AM $49,882.34 Down $ -7.06 $49,891.04 $49,876.34 1,181,004
10:52 AM $49,889.40 Down $ -7.13 $49,904.16 $49,889.40 831,833
10:51 AM $49,896.53 Down $ -0.62 $49,902.67 $49,892.45 922,932
10:50 AM $49,897.15 Up $20.18 $49,897.37 $49,877.59 1,146,976
10:49 AM $49,876.97 Up $4.16 $49,886.13 $49,866.01 1,048,258
10:48 AM $49,872.81 Down $ -19.75 $49,892.60 $49,871.21 1,114,975
10:47 AM $49,892.56 Down $ -0.86 $49,902.33 $49,888.44 1,060,838
10:46 AM $49,893.42 Down $ -14.62 $49,911.45 $49,893.29 916,516
10:45 AM $49,908.04 Down $ -19.40 $49,928.31 $49,905.98 1,181,067
10:44 AM $49,927.44 Up $33.04 $49,927.71 $49,893.79 1,943,326
10:43 AM $49,894.40 Up $4.59 $49,905.19 $49,886.89 1,565,144
10:42 AM $49,889.81 Up $17.42 $49,895.16 $49,864.31 1,098,346
10:41 AM $49,872.39 Up $16.21 $49,887.56 $49,854.78 1,180,017
10:40 AM $49,856.18 Up $11.06 $49,866.84 $49,845.20 1,247,282
10:39 AM $49,845.12 Down $ -25.78 $49,872.21 $49,842.06 1,119,418
10:38 AM $49,870.90 Up $15.86 $49,874.55 $49,854.37 1,017,381
10:37 AM $49,855.04 Down $ -10.55 $49,865.09 $49,852.26 1,129,295
10:36 AM $49,865.59 Up $14.17 $49,865.59 $49,846.90 1,042,697
10:35 AM $49,851.42 Up $0.22 $49,853.22 $49,835.13 1,291,696
10:34 AM $49,851.20 Down $ -19.28 $49,883.67 $49,849.05 1,556,206
10:33 AM $49,870.48 Down $ -3.34 $49,886.73 $49,865.92 1,130,478
10:32 AM $49,873.82 Down $ -2.92 $49,883.80 $49,869.53 1,086,796
10:31 AM $49,876.74 Up $9.88 $49,883.23 $49,859.00 1,196,983
10:30 AM $49,866.86 Up $23.41 $49,869.57 $49,838.44 1,366,291
10:29 AM $49,843.45 Down $ -11.97 $49,860.05 $49,831.90 1,632,314
10:28 AM $49,855.42 Down $ -5.95 $49,870.70 $49,848.78 1,644,231
10:27 AM $49,861.37 Down $ -1.97 $49,863.77 $49,852.91 1,250,728
10:26 AM $49,863.34 Up $6.60 $49,873.96 $49,850.98 1,497,569
10:25 AM $49,856.74 Down $ -20.60 $49,882.05 $49,856.74 1,450,142
10:24 AM $49,877.34 Down $ -13.35 $49,900.99 $49,873.36 1,273,100
10:23 AM $49,890.69 Down $ -7.85 $49,901.17 $49,880.18 1,278,669
10:22 AM $49,898.54 Up $23.80 $49,900.31 $49,872.03 1,513,484
10:21 AM $49,874.74 Down $ -2.77 $49,886.74 $49,870.51 1,608,798
10:20 AM $49,877.51 Down $ -9.51 $49,890.10 $49,875.50 1,725,648
10:19 AM $49,887.02 Up $41.80 $49,895.51 $49,844.02 1,653,301
10:18 AM $49,845.22 Up $6.12 $49,848.07 $49,830.65 1,439,903
10:17 AM $49,839.10 Up $37.08 $49,847.79 $49,801.07 1,977,633
10:16 AM $49,802.02 Up $6.43 $49,803.01 $49,788.41 1,190,344
10:15 AM $49,795.59 Up $27.28 $49,802.13 $49,770.26 1,516,921
10:14 AM $49,768.31 Down $ -11.53 $49,789.52 $49,764.81 1,339,953
10:13 AM $49,779.84 Up $31.04 $49,779.84 $49,751.97 1,815,775
10:12 AM $49,748.80 Up $20.03 $49,752.07 $49,727.12 1,824,262
10:11 AM $49,728.77 Down $ -13.06 $49,746.59 $49,726.78 1,444,836
10:10 AM $49,741.83 Down $ -27.80 $49,770.25 $49,740.23 2,275,897
10:09 AM $49,769.63 Down $ -27.71 $49,799.22 $49,759.36 1,631,369
10:08 AM $49,797.34 Up $10.64 $49,797.34 $49,776.53 1,113,068
10:07 AM $49,786.70 Up $0.96 $49,787.15 $49,750.78 1,524,720
10:06 AM $49,785.74 Down $ -35.44 $49,824.98 $49,785.74 1,351,584
10:05 AM $49,821.18 Down $ -37.79 $49,854.33 $49,821.18 1,569,791
10:04 AM $49,858.97 Up $23.27 $49,866.82 $49,832.62 1,887,535
10:03 AM $49,835.70 Down $ -4.09 $49,850.25 $49,819.42 1,605,517
10:02 AM $49,839.79 Down $ -18.10 $49,863.79 $49,835.73 1,631,331
10:01 AM $49,857.89 Up $14.92 $49,863.65 $49,837.90 2,013,107
10:00 AM $49,842.97 Down $ -0.41 $49,848.20 $49,819.84 2,114,895
09:59 AM $49,843.38 Up $35.71 $49,843.38 $49,806.83 2,096,887
09:58 AM $49,807.67 Up $5.57 $49,813.20 $49,791.34 1,731,680
09:57 AM $49,802.10 Up $43.05 $49,815.34 $49,754.02 1,758,159
09:56 AM $49,759.05 Up $6.39 $49,761.76 $49,744.08 1,945,620
09:55 AM $49,752.66 Down $ -37.84 $49,793.71 $49,751.81 2,493,852
09:54 AM $49,790.50 Down $ -6.78 $49,799.17 $49,781.52 2,584,711
09:53 AM $49,797.28 Up $35.61 $49,797.39 $49,755.49 1,843,728
09:52 AM $49,761.67 Up $1.57 $49,768.14 $49,748.89 1,912,872
09:51 AM $49,760.10 Up $23.91 $49,760.10 $49,735.79 1,643,232
09:50 AM $49,736.19 Down $ -17.40 $49,777.85 $49,736.19 2,199,939
09:49 AM $49,753.59 Down $ -2.45 $49,756.61 $49,740.46 1,716,624
09:48 AM $49,756.04 Down $ -37.76 $49,794.90 $49,755.97 1,981,353
09:47 AM $49,793.80 Up $25.86 $49,803.19 $49,767.11 1,816,105
09:46 AM $49,767.94 Down $ -2.80 $49,777.82 $49,759.74 2,293,969
09:45 AM $49,770.74 Down $ -10.33 $49,797.69 $49,745.69 2,403,294
09:44 AM $49,781.07 Down $ -16.49 $49,805.99 $49,779.94 1,570,984
09:43 AM $49,797.56 Up $3.50 $49,803.27 $49,786.60 1,641,242
09:42 AM $49,794.06 Up $11.66 $49,815.97 $49,782.61 1,686,865
09:41 AM $49,782.40 Down $ -32.87 $49,818.23 $49,766.24 1,648,914
09:40 AM $49,815.27 Down $ -45.71 $49,859.53 $49,791.40 2,065,292
09:39 AM $49,860.98 Up $11.63 $49,882.56 $49,850.13 2,003,913
09:38 AM $49,849.35 Up $15.78 $49,873.75 $49,832.60 2,124,819
09:37 AM $49,833.57 Up $12.16 $49,839.16 $49,817.05 1,926,791
09:36 AM $49,821.41 Up $23.45 $49,837.50 $49,787.92 1,697,491
09:35 AM $49,797.96 Up $37.22 $49,797.96 $49,753.67 2,056,447
09:34 AM $49,760.74 Down $ -5.69 $49,765.45 $49,727.51 2,528,436
09:33 AM $49,766.43 Up $64.76 $49,766.86 $49,698.67 2,634,810
09:32 AM $49,701.67 Down $ -86.15 $49,787.76 $49,701.67 2,781,610
09:31 AM $49,787.82 Down $ -17.28 $49,799.34 $49,703.82 3,041,656
09:30 AM $49,805.10 Up $506.85 $49,827.35 $49,442.19 8,313,340
Previous close $49,298.25

One month history

Date Closing Opening High Low Volume
06/05/2026 $49,910.59 $49,848.08 $50,011.53 $49,774.15 324,969,824
05/05/2026 $49,298.25 $49,186.84 $49,365.22 $49,183.57 238,101,750
04/05/2026 $48,941.90 $49,076.79 $49,113.33 $48,913.06 253,651,604
01/05/2026 $49,499.27 $49,673.49 $49,704.55 $49,496.47 259,514,387
30/04/2026 $49,652.14 $49,593.11 $49,753.26 $49,508.31 455,103,624
29/04/2026 $48,861.81 $48,790.73 $48,890.12 $48,708.57 286,355,897
28/04/2026 $49,141.93 $49,248.97 $49,288.99 $49,077.75 287,579,463
27/04/2026 $49,167.79 $49,119.14 $49,225.89 $49,105.70 315,008,462
24/04/2026 $49,230.71 $49,242.68 $49,258.41 $49,127.99 312,329,417
23/04/2026 $49,310.32 $49,418.34 $49,430.26 $48,861.31 278,402,516
22/04/2026 $49,490.03 $49,496.60 $49,509.05 $49,334.93 258,887,043
21/04/2026 $49,149.38 $49,370.96 $49,436.28 $49,046.54 296,478,110
20/04/2026 $49,442.56 $49,407.53 $49,446.78 $49,322.49 245,674,975
17/04/2026 $49,447.43 $49,653.31 $49,717.98 $49,399.65 329,633,219
16/04/2026 $48,578.72 $48,560.96 $48,603.94 $48,439.42 269,872,155
15/04/2026 $48,463.72 $48,304.69 $48,506.83 $48,281.62 313,649,925
14/04/2026 $48,535.99 $48,530.73 $48,592.29 $48,429.53 318,108,127
13/04/2026 $48,218.25 $47,678.53 $48,221.37 $47,665.20 283,120,006
10/04/2026 $47,916.57 $47,946.42 $47,970.54 $47,856.18 272,244,782
09/04/2026 $48,185.80 $48,081.35 $48,323.95 $48,080.61 274,618,673
08/04/2026 $47,909.92 $47,807.29 $47,926.99 $47,681.39 291,693,718
07/04/2026 $46,584.46 $46,312.98 $46,613.50 $46,252.88 279,027,977
06/04/2026 $46,669.88 $46,610.93 $46,676.90 $46,454.83 207,892,832
02/04/2026 $46,504.67 $46,420.27 $46,529.86 $46,290.17 242,714,385
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
Graphs are not available, please refer to the detailed table