Dow Jones Industrial Average

53,885.10 Down -464.02 (-0.86 %)

Delayed : 2026/08/06 16:20:01

  • Previous close $54,349.12
  • Opening $54,426.85
  • Today High $54,502.87
  • Today Low $53,835.02
  • Price Bid $53,827.69
  • Price Ask $53,827.69
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $43,799.20
  • Size Bid N/A
  • Size Ask N/A
  • Volume 416,812,148

Intraday history

Hour Last Change High Low Volume
04:00 PM $53,885.16 Down $ -12.66 $53,890.54 $53,883.98 70,449,420
03:59 PM $53,897.82 Down $ -3.59 $53,897.82 $53,859.19 8,785,689
03:58 PM $53,901.41 Up $22.47 $53,901.57 $53,866.95 4,713,318
03:57 PM $53,878.94 Up $13.45 $53,884.91 $53,866.60 3,024,722
03:56 PM $53,865.49 Down $ -3.55 $53,877.10 $53,862.96 2,610,091
03:55 PM $53,869.04 Down $ -22.91 $53,894.61 $53,868.27 3,465,281
03:54 PM $53,891.95 Up $21.58 $53,895.82 $53,867.34 2,034,343
03:53 PM $53,870.37 Up $23.13 $53,872.46 $53,838.92 1,952,367
03:52 PM $53,847.24 Up $4.28 $53,853.70 $53,840.73 1,487,578
03:51 PM $53,842.96 Up $0.30 $53,848.85 $53,839.82 1,463,713
03:50 PM $53,842.66 Down $ -34.72 $53,868.67 $53,835.27 1,988,832
03:49 PM $53,877.38 Up $29.53 $53,878.32 $53,844.12 1,050,660
03:48 PM $53,847.85 Up $10.35 $53,850.46 $53,835.02 901,717
03:47 PM $53,837.50 Down $ -4.73 $53,853.28 $53,837.50 855,600
03:46 PM $53,842.23 Down $ -22.46 $53,865.68 $53,842.23 853,222
03:45 PM $53,864.69 Up $17.45 $53,864.69 $53,844.42 1,270,429
03:44 PM $53,847.24 Up $7.14 $53,849.41 $53,840.37 1,014,609
03:43 PM $53,840.10 Down $ -3.52 $53,851.94 $53,840.10 754,159
03:42 PM $53,843.62 Down $ -14.85 $53,863.09 $53,841.61 717,038
03:41 PM $53,858.47 Down $ -6.90 $53,870.83 $53,852.33 816,401
03:40 PM $53,865.37 Down $ -0.64 $53,868.49 $53,856.76 827,854
03:39 PM $53,866.01 Down $ -2.83 $53,876.51 $53,866.01 766,519
03:38 PM $53,868.84 Down $ -7.64 $53,879.23 $53,867.46 666,562
03:37 PM $53,876.48 Down $ -0.18 $53,877.01 $53,870.07 631,008
03:36 PM $53,876.66 Down $ -9.63 $53,885.79 $53,870.73 878,035
03:35 PM $53,886.29 Down $ -2.56 $53,893.86 $53,874.54 905,448
03:34 PM $53,888.85 Up $9.30 $53,890.90 $53,876.86 705,906
03:33 PM $53,879.55 Down $ -7.78 $53,893.34 $53,878.02 621,605
03:32 PM $53,887.33 Down $ -4.10 $53,897.02 $53,886.77 1,114,511
03:31 PM $53,891.43 Up $2.46 $53,893.19 $53,885.23 826,415
03:30 PM $53,888.97 Down $ -3.16 $53,897.17 $53,880.64 1,257,292
03:29 PM $53,892.13 Down $ -13.87 $53,904.74 $53,888.83 736,300
03:28 PM $53,906.00 Up $6.04 $53,907.32 $53,895.47 732,452
03:27 PM $53,899.96 Up $2.74 $53,902.85 $53,895.90 645,841
03:26 PM $53,897.22 Down $ -25.89 $53,927.82 $53,897.22 697,463
03:25 PM $53,923.11 Down $ -11.98 $53,935.09 $53,913.22 820,609
03:24 PM $53,935.09 Down $ -7.69 $53,945.02 $53,935.09 697,070
03:23 PM $53,942.78 Down $ -7.75 $53,953.33 $53,942.62 670,265
03:22 PM $53,950.53 Down $ -2.23 $53,954.44 $53,947.78 649,918
03:21 PM $53,952.76 Down $ -6.45 $53,965.57 $53,951.33 542,589
03:20 PM $53,959.21 Up $4.33 $53,960.63 $53,953.03 738,150
03:19 PM $53,954.88 Up $5.68 $53,957.28 $53,948.14 1,199,335
03:18 PM $53,949.20 Down $ -13.12 $53,961.96 $53,947.15 769,678
03:17 PM $53,962.32 Up $4.61 $53,962.32 $53,947.58 516,579
03:16 PM $53,957.71 Up $13.59 $53,957.89 $53,942.80 787,738
03:15 PM $53,944.12 Down $ -9.61 $53,955.46 $53,939.79 603,565
03:14 PM $53,953.73 Up $0.63 $53,958.65 $53,951.50 541,403
03:13 PM $53,953.10 Down $ -3.83 $53,957.87 $53,952.12 489,492
03:12 PM $53,956.93 Down $ -4.56 $53,964.18 $53,949.42 844,207
03:11 PM $53,961.49 Down $ -5.96 $53,969.68 $53,959.48 676,807
03:10 PM $53,967.45 Up $2.69 $53,969.62 $53,963.76 752,983
03:09 PM $53,964.76 Up $13.51 $53,965.79 $53,947.13 426,957
03:08 PM $53,951.25 Up $18.04 $53,951.26 $53,933.21 520,888
03:07 PM $53,933.21 Down $ -8.36 $53,946.47 $53,933.21 456,256
03:06 PM $53,941.57 Up $4.13 $53,946.95 $53,936.99 499,876
03:05 PM $53,937.44 Down $ -2.01 $53,939.16 $53,934.70 798,018
03:04 PM $53,939.45 Up $10.02 $53,939.59 $53,929.06 401,703
03:03 PM $53,929.43 Down $ -7.15 $53,937.39 $53,923.79 588,856
03:02 PM $53,936.58 Down $ -6.42 $53,947.66 $53,933.16 516,782
03:01 PM $53,943.00 Up $2.18 $53,943.89 $53,931.78 493,719
03:00 PM $53,940.82 Up $13.13 $53,940.82 $53,926.06 547,481
02:59 PM $53,927.69 Down $ -0.23 $53,931.27 $53,926.31 903,487
02:58 PM $53,927.92 Down $ -3.82 $53,934.37 $53,927.60 466,488
02:57 PM $53,931.74 Down $ -10.79 $53,942.30 $53,931.74 481,281
02:56 PM $53,942.53 Up $0.36 $53,946.74 $53,939.47 517,522
02:55 PM $53,942.17 Up $0.52 $53,943.51 $53,939.57 412,768
02:54 PM $53,941.65 Up $5.07 $53,942.74 $53,936.10 473,599
02:53 PM $53,936.58 Down $ -2.33 $53,939.58 $53,934.70 383,630
02:52 PM $53,938.91 Down $ -9.60 $53,945.17 $53,938.60 422,299
02:51 PM $53,948.51 Up $0.66 $53,952.34 $53,942.88 456,880
02:50 PM $53,947.85 Up $5.05 $53,948.01 $53,942.52 644,813
02:49 PM $53,942.80 Down $ -7.74 $53,948.00 $53,941.40 708,342
02:48 PM $53,950.54 Up $9.00 $53,950.68 $53,941.36 481,146
02:47 PM $53,941.54 Down $ -1.10 $53,942.73 $53,935.36 323,765
02:46 PM $53,942.64 Up $9.79 $53,946.64 $53,933.51 417,893
02:45 PM $53,932.85 Up $8.26 $53,936.87 $53,922.78 1,245,692
02:44 PM $53,924.59 Down $ -9.73 $53,932.98 $53,923.77 569,775
02:43 PM $53,934.32 Up $8.98 $53,935.46 $53,924.50 526,711
02:42 PM $53,925.34 Down $ -2.22 $53,931.04 $53,924.72 426,605
02:41 PM $53,927.56 Down $ -17.11 $53,944.87 $53,927.06 436,962
02:40 PM $53,944.67 Up $5.28 $53,944.98 $53,937.91 413,032
02:39 PM $53,939.39 Up $8.75 $53,939.98 $53,930.81 384,247
02:38 PM $53,930.64 Down $ -1.81 $53,933.87 $53,927.77 523,356
02:37 PM $53,932.45 Down $ -12.70 $53,946.57 $53,931.95 555,512
02:36 PM $53,945.15 Up $0.05 $53,947.16 $53,940.98 442,635
02:35 PM $53,945.10 Up $4.71 $53,950.88 $53,939.46 471,566
02:34 PM $53,940.39 Down $ -2.80 $53,951.18 $53,939.43 555,413
02:33 PM $53,943.19 Down $ -13.04 $53,956.20 $53,943.19 413,022
02:32 PM $53,956.23 Up $10.50 $53,961.54 $53,942.35 562,143
02:31 PM $53,945.73 Up $2.48 $53,948.14 $53,938.16 421,245
02:30 PM $53,943.25 Down $ -10.06 $53,954.74 $53,943.25 463,421
02:29 PM $53,953.31 Down $ -7.88 $53,962.62 $53,950.04 655,044
02:28 PM $53,961.19 Up $4.99 $53,964.08 $53,956.92 416,980
02:27 PM $53,956.20 Up $14.16 $53,956.20 $53,940.91 420,047
02:26 PM $53,942.04 Down $ -19.49 $53,962.25 $53,941.27 445,182
02:25 PM $53,961.53 Down $ -1.47 $53,970.28 $53,960.54 376,379
02:24 PM $53,963.00 Up $10.45 $53,963.00 $53,952.35 639,228
02:23 PM $53,952.55 Up $1.35 $53,954.47 $53,947.57 488,381
02:22 PM $53,951.20 Down $ -14.36 $53,967.13 $53,951.20 453,214
02:21 PM $53,965.56 Down $ -3.49 $53,971.87 $53,960.34 598,726
02:20 PM $53,969.05 Up $15.99 $53,969.90 $53,952.52 470,977
02:19 PM $53,953.06 Up $1.06 $53,957.97 $53,949.33 460,992
02:18 PM $53,952.00 Down $ -8.08 $53,962.36 $53,947.99 453,930
02:17 PM $53,960.08 Down $ -9.50 $53,981.04 $53,957.62 579,840
02:16 PM $53,969.58 Up $24.86 $53,969.58 $53,920.56 2,605,502
02:15 PM $53,944.72 Down $ -4.04 $53,952.51 $53,944.72 561,658
02:14 PM $53,948.76 Up $20.68 $53,950.78 $53,927.74 815,933
02:13 PM $53,928.08 Down $ -12.14 $53,941.24 $53,925.77 493,873
02:12 PM $53,940.22 Down $ -1.54 $53,942.95 $53,935.79 763,689
02:11 PM $53,941.76 Up $9.91 $53,942.69 $53,929.92 805,042
02:10 PM $53,931.85 Down $ -4.16 $53,940.83 $53,930.29 500,400
02:09 PM $53,936.01 Down $ -10.19 $53,949.04 $53,934.63 490,664
02:08 PM $53,946.20 Up $4.48 $53,946.20 $53,937.32 435,818
02:07 PM $53,941.72 Up $6.45 $53,941.72 $53,930.72 530,770
02:06 PM $53,935.27 Down $ -9.27 $53,945.43 $53,932.22 485,437
02:05 PM $53,944.54 Down $ -5.12 $53,949.43 $53,938.18 729,829
02:04 PM $53,949.66 Down $ -2.02 $53,953.36 $53,947.99 529,463
02:03 PM $53,951.68 Up $11.31 $53,951.68 $53,940.35 596,118
02:02 PM $53,940.37 Down $ -0.18 $53,946.91 $53,930.81 497,588
02:01 PM $53,940.55 Up $3.25 $53,944.10 $53,933.24 532,115
02:00 PM $53,937.30 Up $3.05 $53,942.75 $53,931.84 579,026
01:59 PM $53,934.25 Up $3.46 $53,935.27 $53,929.00 410,000
01:58 PM $53,930.79 Up $2.30 $53,930.95 $53,926.65 532,704
01:57 PM $53,928.49 Up $12.97 $53,929.28 $53,915.21 395,566
01:56 PM $53,915.52 Down $ -8.36 $53,925.94 $53,913.57 445,126
01:55 PM $53,923.88 Up $3.96 $53,924.50 $53,918.57 386,108
01:54 PM $53,919.92 Up $2.53 $53,921.90 $53,917.10 292,343
01:53 PM $53,917.39 Up $3.99 $53,918.86 $53,908.64 438,164
01:52 PM $53,913.40 Up $1.42 $53,913.40 $53,905.70 487,937
01:51 PM $53,911.98 Up $7.03 $53,912.45 $53,902.64 392,398
01:50 PM $53,904.95 Up $11.22 $53,904.95 $53,892.36 395,328
01:49 PM $53,893.73 Down $ -6.90 $53,903.73 $53,893.73 335,459
01:48 PM $53,900.63 Down $ -3.32 $53,904.89 $53,896.44 361,080
01:47 PM $53,903.95 Down $ -3.85 $53,910.88 $53,902.72 323,274
01:46 PM $53,907.80 Down $ -3.89 $53,912.12 $53,900.58 443,510
01:45 PM $53,911.69 Up $9.39 $53,912.28 $53,900.61 458,250
01:44 PM $53,902.30 Down $ -5.05 $53,908.68 $53,898.95 445,709
01:43 PM $53,907.35 Up $5.50 $53,912.48 $53,900.80 391,144
01:42 PM $53,901.85 Up $7.81 $53,908.57 $53,893.85 400,960
01:41 PM $53,894.04 Up $0.58 $53,904.92 $53,891.02 483,880
01:40 PM $53,893.46 Down $ -2.51 $53,898.54 $53,884.39 498,629
01:39 PM $53,895.97 Up $5.67 $53,896.29 $53,887.72 413,833
01:38 PM $53,890.30 Down $ -5.34 $53,897.78 $53,890.17 421,254
01:37 PM $53,895.64 Down $ -3.21 $53,899.01 $53,888.36 371,463
01:36 PM $53,898.85 Down $ -6.26 $53,906.04 $53,896.42 381,529
01:35 PM $53,905.11 Up $4.51 $53,911.87 $53,894.55 508,265
01:34 PM $53,900.60 Up $13.20 $53,906.68 $53,886.12 583,988
01:33 PM $53,887.40 Down $ -6.65 $53,894.67 $53,884.51 488,898
01:32 PM $53,894.05 Up $4.10 $53,898.97 $53,887.88 430,762
01:31 PM $53,889.95 Up $2.09 $53,898.25 $53,887.04 442,852
01:30 PM $53,887.86 Up $1.83 $53,899.24 $53,873.56 481,236
01:29 PM $53,886.03 Down $ -9.73 $53,900.08 $53,883.00 561,498
01:28 PM $53,895.76 Down $ -12.73 $53,909.21 $53,891.04 347,274
01:27 PM $53,908.49 Up $1.36 $53,908.70 $53,900.38 381,508
01:26 PM $53,907.13 Down $ -3.61 $53,912.89 $53,904.59 392,076
01:25 PM $53,910.74 Up $16.20 $53,914.98 $53,893.78 467,627
01:24 PM $53,894.54 Down $ -12.93 $53,908.69 $53,894.54 522,219
01:23 PM $53,907.47 Up $3.63 $53,910.07 $53,899.39 412,233
01:22 PM $53,903.84 Down $ -5.93 $53,907.66 $53,894.23 581,620
01:21 PM $53,909.77 Down $ -28.32 $53,939.62 $53,905.34 677,603
01:20 PM $53,938.09 Down $ -11.16 $53,951.55 $53,934.92 416,510
01:19 PM $53,949.25 Up $6.90 $53,951.00 $53,939.41 456,701
01:18 PM $53,942.35 Up $4.01 $53,942.59 $53,933.02 419,038
01:17 PM $53,938.34 Down $ -9.82 $53,948.85 $53,938.34 387,140
01:16 PM $53,948.16 Down $ -8.02 $53,961.01 $53,944.51 517,137
01:15 PM $53,956.18 Down $ -1.56 $53,956.18 $53,947.67 470,539
01:14 PM $53,957.74 Down $ -18.45 $53,975.96 $53,957.43 470,258
01:13 PM $53,976.19 Up $2.87 $53,982.00 $53,973.52 561,971
01:12 PM $53,973.32 Up $8.79 $53,973.52 $53,961.40 391,034
01:11 PM $53,964.53 Up $2.06 $53,975.98 $53,963.82 384,431
01:10 PM $53,962.47 Down $ -1.48 $53,966.71 $53,961.33 1,449,015
01:09 PM $53,963.95 Up $2.90 $53,968.79 $53,958.91 1,055,602
01:08 PM $53,961.05 Down $ -13.77 $53,975.24 $53,960.68 440,332
01:07 PM $53,974.82 Down $ -29.91 $54,006.10 $53,968.85 543,469
01:06 PM $54,004.73 Down $ -9.08 $54,019.50 $54,004.55 458,443
01:05 PM $54,013.81 Up $7.04 $54,014.43 $54,003.62 450,659
01:04 PM $54,006.77 Up $14.12 $54,006.90 $53,994.17 430,762
01:03 PM $53,992.65 Up $1.81 $53,995.35 $53,987.50 478,535
01:02 PM $53,990.84 Down $ -18.63 $54,009.45 $53,989.98 498,067
01:01 PM $54,009.47 Down $ -14.11 $54,025.86 $54,006.82 519,160
01:00 PM $54,023.58 Up $1.49 $54,026.90 $54,021.71 493,214
12:59 PM $54,022.09 Down $ -12.72 $54,036.11 $54,021.08 487,071
12:58 PM $54,034.81 Up $20.06 $54,034.81 $54,013.31 389,183
12:57 PM $54,014.75 Down $ -0.56 $54,020.95 $54,010.87 310,679
12:56 PM $54,015.31 Up $14.53 $54,019.34 $54,005.80 448,415
12:55 PM $54,000.78 Down $ -1.46 $54,003.62 $53,995.14 436,460
12:54 PM $54,002.24 Down $ -1.23 $54,007.20 $53,998.37 471,556
12:53 PM $54,003.47 Up $2.02 $54,009.15 $53,998.88 404,764
12:52 PM $54,001.45 Up $3.89 $54,005.49 $53,990.85 402,163
12:51 PM $53,997.56 Up $19.66 $54,004.28 $53,977.34 466,661
12:50 PM $53,977.90 Down $ -7.89 $53,993.22 $53,977.90 570,644
12:49 PM $53,985.79 Up $9.92 $53,985.79 $53,966.66 455,160
12:48 PM $53,975.87 Down $ -12.68 $53,980.27 $53,971.88 430,758
12:47 PM $53,988.55 Up $0.20 $53,989.37 $53,983.33 718,815
12:46 PM $53,988.35 Down $ -11.74 $53,998.78 $53,988.35 531,744
12:45 PM $54,000.09 Down $ -0.32 $54,005.25 $53,997.17 490,752
12:44 PM $54,000.41 Up $4.64 $54,004.17 $53,989.80 431,219
12:43 PM $53,995.77 Down $ -6.69 $54,008.49 $53,995.77 432,319
12:42 PM $54,002.46 Up $3.45 $54,006.52 $53,995.96 419,159
12:41 PM $53,999.01 Down $ -13.26 $54,018.07 $53,990.39 649,638
12:40 PM $54,012.27 Down $ -27.94 $54,042.43 $54,012.27 614,414
12:39 PM $54,040.21 Down $ -0.85 $54,044.01 $54,032.60 465,811
12:38 PM $54,041.06 Up $19.49 $54,041.95 $54,021.69 384,483
12:37 PM $54,021.57 Up $3.36 $54,025.88 $54,015.45 488,562
12:36 PM $54,018.21 Up $2.14 $54,023.14 $54,015.44 487,411
12:35 PM $54,016.07 Down $ -0.55 $54,023.29 $54,014.91 976,266
12:34 PM $54,016.62 Down $ -0.79 $54,016.67 $54,005.10 514,628
12:33 PM $54,017.41 Down $ -7.13 $54,024.40 $54,014.82 984,475
12:32 PM $54,024.54 Down $ -13.77 $54,039.90 $54,022.23 1,040,706
12:31 PM $54,038.31 Up $4.87 $54,041.65 $54,032.94 379,527
12:30 PM $54,033.44 Up $20.64 $54,039.12 $54,012.37 543,758
12:29 PM $54,012.80 Up $8.86 $54,013.61 $54,000.85 477,280
12:28 PM $54,003.94 Up $6.20 $54,010.88 $53,995.00 464,850
12:27 PM $53,997.74 Up $12.43 $53,998.01 $53,985.11 1,029,050
12:26 PM $53,985.31 Up $2.85 $53,987.27 $53,978.30 503,990
12:25 PM $53,982.46 Down $ -0.64 $53,986.52 $53,979.77 545,283
12:24 PM $53,983.10 Up $1.39 $53,986.31 $53,971.22 842,534
12:23 PM $53,981.71 Down $ -3.84 $53,986.03 $53,976.85 588,038
12:22 PM $53,985.55 Down $ -0.71 $53,993.17 $53,982.45 502,963
12:21 PM $53,986.26 Up $13.38 $53,986.29 $53,969.49 522,587
12:20 PM $53,972.88 Down $ -4.04 $53,977.06 $53,962.63 565,225
12:19 PM $53,976.92 Up $0.93 $53,978.73 $53,968.53 623,574
12:18 PM $53,975.99 Up $18.83 $53,976.12 $53,953.72 578,633
12:17 PM $53,957.16 Up $6.92 $53,959.92 $53,946.06 512,257
12:16 PM $53,950.24 Up $3.56 $53,953.04 $53,940.53 670,584
12:15 PM $53,946.68 Down $ -14.21 $53,968.49 $53,946.68 491,523
12:14 PM $53,960.89 Up $9.65 $53,961.11 $53,947.39 485,457
12:13 PM $53,951.24 Down $ -3.32 $53,958.39 $53,946.03 518,775
12:12 PM $53,954.56 Down $ -2.36 $53,957.55 $53,951.43 529,840
12:11 PM $53,956.92 Down $ -26.46 $53,983.10 $53,956.48 652,140
12:10 PM $53,983.38 Down $ -5.11 $53,996.28 $53,983.38 642,949
12:09 PM $53,988.49 Down $ -2.83 $53,990.68 $53,982.03 446,225
12:08 PM $53,991.32 Up $19.77 $53,993.41 $53,969.55 578,910
12:07 PM $53,971.55 Down $ -2.11 $53,982.89 $53,971.55 607,173
12:06 PM $53,973.66 Down $ -12.93 $53,990.86 $53,965.37 539,627
12:05 PM $53,986.59 Up $4.92 $53,988.46 $53,975.71 465,992
12:04 PM $53,981.67 Up $3.99 $53,981.67 $53,970.53 454,436
12:03 PM $53,977.68 Down $ -10.68 $53,989.71 $53,976.62 416,526
12:02 PM $53,988.36 Up $7.35 $53,988.36 $53,976.41 518,462
12:01 PM $53,981.01 Down $ -16.41 $54,000.35 $53,973.81 622,200
12:00 PM $53,997.42 Up $4.34 $54,005.81 $53,990.04 616,374
11:59 AM $53,993.08 Down $ -11.18 $54,006.59 $53,986.10 606,083
11:58 AM $54,004.26 Up $1.87 $54,004.28 $53,993.65 610,686
11:57 AM $54,002.39 Up $20.97 $54,005.14 $53,975.93 585,996
11:56 AM $53,981.42 Up $1.48 $53,984.78 $53,975.28 629,183
11:55 AM $53,979.94 Down $ -3.50 $53,989.61 $53,972.03 727,736
11:54 AM $53,983.44 Down $ -22.71 $54,023.19 $53,980.86 565,556
11:53 AM $54,006.15 Down $ -28.59 $54,035.09 $54,003.63 556,057
11:52 AM $54,034.74 Down $ -18.84 $54,052.94 $54,034.02 595,722
11:51 AM $54,053.58 Down $ -10.78 $54,067.32 $54,048.82 693,187
11:50 AM $54,064.36 Up $23.25 $54,065.95 $54,038.03 473,604
11:49 AM $54,041.11 Down $ -7.53 $54,059.28 $54,041.11 556,576
11:48 AM $54,048.64 Up $26.96 $54,048.64 $54,019.85 536,370
11:47 AM $54,021.68 Up $0.41 $54,030.51 $54,021.68 448,446
11:46 AM $54,021.27 Up $17.63 $54,024.46 $54,003.25 540,208
11:45 AM $54,003.64 Up $4.69 $54,005.77 $53,997.08 626,935
11:44 AM $53,998.95 Up $6.70 $54,009.05 $53,991.11 643,667
11:43 AM $53,992.25 Down $ -9.50 $54,002.95 $53,991.30 510,221
11:42 AM $54,001.75 Down $ -0.56 $54,003.74 $53,996.05 613,251
11:41 AM $54,002.31 Down $ -14.80 $54,018.78 $54,001.92 441,800
11:40 AM $54,017.11 Up $1.39 $54,022.69 $54,011.37 561,358
11:39 AM $54,015.72 Up $7.57 $54,028.64 $54,008.28 643,881
11:38 AM $54,008.15 Down $ -5.06 $54,025.67 $54,007.26 814,964
11:37 AM $54,013.21 Up $7.52 $54,018.46 $54,002.77 634,941
11:36 AM $54,005.69 Up $4.95 $54,010.41 $54,000.59 690,383
11:35 AM $54,000.74 Down $ -6.39 $54,008.76 $53,999.99 692,811
11:34 AM $54,007.13 Down $ -8.62 $54,018.43 $54,004.95 973,319
11:33 AM $54,015.75 Up $6.91 $54,018.64 $54,008.54 594,481
11:32 AM $54,008.84 Down $ -10.40 $54,023.39 $54,008.18 635,164
11:31 AM $54,019.24 Down $ -17.77 $54,042.70 $54,019.24 639,021
11:30 AM $54,037.01 Down $ -2.60 $54,044.99 $54,023.23 694,388
11:29 AM $54,039.61 Down $ -1.29 $54,047.06 $54,036.10 765,002
11:28 AM $54,040.90 Up $8.94 $54,040.90 $54,025.30 677,006
11:27 AM $54,031.96 Up $0.95 $54,046.78 $54,031.72 841,360
11:26 AM $54,031.01 Down $ -6.94 $54,040.97 $54,031.01 721,219
11:25 AM $54,037.95 Down $ -24.45 $54,062.08 $54,030.99 768,440
11:24 AM $54,062.40 Up $4.10 $54,065.10 $54,045.96 721,932
11:23 AM $54,058.30 Up $15.24 $54,058.46 $54,033.29 808,223
11:22 AM $54,043.06 Down $ -15.69 $54,059.39 $54,039.83 856,362
11:21 AM $54,058.75 Down $ -11.21 $54,071.81 $54,057.10 747,394
11:20 AM $54,069.96 Up $10.38 $54,069.96 $54,053.62 744,811
11:19 AM $54,059.58 Down $ -11.78 $54,073.41 $54,058.89 853,871
11:18 AM $54,071.36 Down $ -2.65 $54,085.14 $54,069.36 817,753
11:17 AM $54,074.01 Down $ -28.63 $54,102.41 $54,068.25 661,451
11:16 AM $54,102.64 Down $ -5.41 $54,108.35 $54,085.73 714,377
11:15 AM $54,108.05 Up $30.63 $54,108.20 $54,075.11 782,913
11:14 AM $54,077.42 Down $ -19.98 $54,103.06 $54,072.14 781,157
11:13 AM $54,097.40 Down $ -16.20 $54,113.27 $54,093.73 931,624
11:12 AM $54,113.60 Down $ -5.90 $54,121.61 $54,111.04 713,362
11:11 AM $54,119.50 Down $ -16.06 $54,135.42 $54,111.11 723,722
11:10 AM $54,135.56 Down $ -0.33 $54,145.53 $54,130.87 898,579
11:09 AM $54,135.89 Down $ -19.68 $54,155.87 $54,130.84 683,377
11:08 AM $54,155.57 Down $ -4.21 $54,163.79 $54,152.97 704,782
11:07 AM $54,159.78 Up $3.77 $54,165.52 $54,151.90 821,917
11:06 AM $54,156.01 Down $ -10.01 $54,166.64 $54,156.01 911,016
11:05 AM $54,166.02 Up $3.45 $54,167.72 $54,157.50 991,767
11:04 AM $54,162.57 Up $1.21 $54,165.69 $54,154.09 824,492
11:03 AM $54,161.36 Down $ -1.47 $54,168.08 $54,148.87 1,122,814
11:02 AM $54,162.83 Down $ -20.89 $54,189.00 $54,162.39 1,120,867
11:01 AM $54,183.72 Down $ -2.73 $54,188.96 $54,173.37 979,650
11:00 AM $54,186.45 Up $11.39 $54,189.62 $54,171.49 906,224
10:59 AM $54,175.06 Up $1.22 $54,183.75 $54,173.14 742,738
10:58 AM $54,173.84 Down $ -14.63 $54,189.65 $54,167.95 742,336
10:57 AM $54,188.47 Down $ -7.53 $54,195.74 $54,179.34 853,671
10:56 AM $54,196.00 Up $14.24 $54,196.00 $54,178.38 820,301
10:55 AM $54,181.76 Down $ -2.53 $54,187.21 $54,167.46 757,128
10:54 AM $54,184.29 Up $6.00 $54,187.50 $54,175.74 723,991
10:53 AM $54,178.29 Down $ -0.43 $54,191.13 $54,174.21 687,485
10:52 AM $54,178.72 Up $6.46 $54,183.45 $54,169.53 784,090
10:51 AM $54,172.26 Up $2.17 $54,174.91 $54,160.53 657,382
10:50 AM $54,170.09 Up $0.07 $54,175.48 $54,168.06 759,500
10:49 AM $54,170.02 Down $ -13.01 $54,186.42 $54,165.94 851,601
10:48 AM $54,183.03 Down $ -12.23 $54,192.05 $54,179.19 690,701
10:47 AM $54,195.26 Down $ -15.42 $54,214.98 $54,193.79 858,102
10:46 AM $54,210.68 Down $ -5.94 $54,229.99 $54,202.99 1,020,049
10:45 AM $54,216.62 Up $0.84 $54,224.43 $54,203.06 1,180,003
10:44 AM $54,215.78 Down $ -30.05 $54,245.82 $54,212.98 768,079
10:43 AM $54,245.83 Down $ -7.99 $54,256.37 $54,241.64 805,685
10:42 AM $54,253.82 Up $14.08 $54,253.82 $54,231.26 779,350
10:41 AM $54,239.74 Up $21.88 $54,239.74 $54,217.80 1,089,168
10:40 AM $54,217.86 Down $ -1.20 $54,228.14 $54,212.65 834,730
10:39 AM $54,219.06 Down $ -9.11 $54,233.40 $54,219.06 1,042,212
10:38 AM $54,228.17 Up $4.84 $54,229.87 $54,216.45 1,036,018
10:37 AM $54,223.33 Up $2.32 $54,229.25 $54,218.99 1,228,455
10:36 AM $54,221.01 Down $ -15.73 $54,237.87 $54,213.80 1,062,595
10:35 AM $54,236.74 Down $ -12.73 $54,251.02 $54,229.60 1,283,351
10:34 AM $54,249.47 Up $9.98 $54,250.82 $54,228.17 1,399,192
10:33 AM $54,239.49 Down $ -0.75 $54,240.31 $54,220.21 976,155
10:32 AM $54,240.24 Down $ -16.43 $54,261.14 $54,234.92 901,740
10:31 AM $54,256.67 Down $ -29.22 $54,295.60 $54,256.67 1,101,129
10:30 AM $54,285.89 Up $33.20 $54,287.44 $54,247.66 938,681
10:29 AM $54,252.69 Up $32.33 $54,254.83 $54,219.40 1,112,656
10:28 AM $54,220.36 Down $ -24.96 $54,252.00 $54,220.36 999,078
10:27 AM $54,245.32 Up $7.43 $54,254.85 $54,235.38 1,132,801
10:26 AM $54,237.89 Down $ -37.32 $54,273.37 $54,222.15 1,232,156
10:25 AM $54,275.21 Up $1.89 $54,275.74 $54,256.30 1,349,216
10:24 AM $54,273.32 Down $ -8.52 $54,281.19 $54,265.87 1,130,258
10:23 AM $54,281.84 Down $ -8.10 $54,290.84 $54,280.62 1,156,705
10:22 AM $54,289.94 Up $13.97 $54,295.50 $54,277.47 893,432
10:21 AM $54,275.97 Down $ -14.67 $54,293.64 $54,275.97 1,111,431
10:20 AM $54,290.64 Down $ -14.25 $54,311.33 $54,284.04 1,229,165
10:19 AM $54,304.89 Down $ -4.59 $54,312.21 $54,296.33 1,260,558
10:18 AM $54,309.48 Up $19.72 $54,309.48 $54,286.21 947,168
10:17 AM $54,289.76 Up $4.25 $54,293.70 $54,281.30 1,029,468
10:16 AM $54,285.51 Down $ -28.22 $54,313.97 $54,274.54 1,135,219
10:15 AM $54,313.73 Down $ -29.38 $54,350.62 $54,308.23 1,519,759
10:14 AM $54,343.11 Up $10.76 $54,344.48 $54,327.82 1,043,995
10:13 AM $54,332.35 Up $3.98 $54,334.78 $54,316.58 1,029,533
10:12 AM $54,328.37 Up $7.42 $54,331.40 $54,317.01 1,203,393
10:11 AM $54,320.95 Up $5.64 $54,333.76 $54,310.65 1,021,945
10:10 AM $54,315.31 Down $ -3.91 $54,321.12 $54,308.33 988,590
10:09 AM $54,319.22 Up $9.93 $54,319.90 $54,303.82 970,805
10:08 AM $54,309.29 Up $1.11 $54,309.29 $54,292.43 972,801
10:07 AM $54,308.18 Down $ -12.54 $54,326.97 $54,298.10 918,044
10:06 AM $54,320.72 Down $ -6.68 $54,331.90 $54,308.95 1,097,144
10:05 AM $54,327.40 Down $ -26.23 $54,359.38 $54,315.94 1,055,611
10:04 AM $54,353.63 Up $40.35 $54,353.63 $54,316.42 989,833
10:03 AM $54,313.28 Down $ -10.76 $54,332.57 $54,309.66 928,876
10:02 AM $54,324.04 Down $ -2.06 $54,340.61 $54,320.11 1,041,400
10:01 AM $54,326.10 Up $12.66 $54,326.10 $54,310.78 1,079,507
10:00 AM $54,313.44 Up $14.55 $54,326.30 $54,296.54 1,311,064
09:59 AM $54,298.89 Up $1.19 $54,309.95 $54,281.05 1,335,725
09:58 AM $54,297.70 Up $3.15 $54,304.05 $54,279.69 1,138,881
09:57 AM $54,294.55 Up $3.93 $54,305.04 $54,288.65 1,315,947
09:56 AM $54,290.62 Down $ -6.25 $54,311.87 $54,276.27 1,254,481
09:55 AM $54,296.87 Down $ -20.33 $54,317.64 $54,291.81 1,308,340
09:54 AM $54,317.20 Up $5.87 $54,334.13 $54,301.99 1,193,007
09:53 AM $54,311.33 Down $ -19.83 $54,337.92 $54,307.69 1,186,659
09:52 AM $54,331.16 Up $8.80 $54,335.63 $54,325.32 1,243,544
09:51 AM $54,322.36 Down $ -14.37 $54,338.54 $54,307.25 1,307,310
09:50 AM $54,336.73 Down $ -5.91 $54,353.86 $54,319.84 1,615,147
09:49 AM $54,342.64 Down $ -42.60 $54,385.71 $54,340.00 1,901,056
09:48 AM $54,385.24 Down $ -2.71 $54,404.29 $54,377.35 1,645,237
09:47 AM $54,387.95 Up $6.70 $54,400.96 $54,373.20 1,595,637
09:46 AM $54,381.25 Down $ -12.98 $54,401.56 $54,375.33 1,201,737
09:45 AM $54,394.23 Down $ -17.34 $54,417.44 $54,392.56 1,391,202
09:44 AM $54,411.57 Down $ -20.32 $54,435.24 $54,405.36 1,230,501
09:43 AM $54,431.89 Up $7.16 $54,440.59 $54,424.37 1,722,978
09:42 AM $54,424.73 Up $29.43 $54,428.44 $54,389.10 1,516,154
09:41 AM $54,395.30 Up $60.62 $54,397.04 $54,337.80 1,278,184
09:40 AM $54,334.68 Down $ -11.02 $54,368.78 $54,326.88 1,682,099
09:39 AM $54,345.70 Down $ -38.27 $54,397.28 $54,345.70 1,497,961
09:38 AM $54,383.97 Down $ -5.06 $54,406.16 $54,382.76 1,681,183
09:37 AM $54,389.03 Down $ -4.28 $54,419.43 $54,388.95 1,653,356
09:36 AM $54,393.31 Up $56.16 $54,399.51 $54,332.54 2,107,764
09:35 AM $54,337.15 Down $ -57.05 $54,394.90 $54,316.77 2,964,919
09:34 AM $54,394.20 Up $7.43 $54,408.42 $54,370.59 2,615,727
09:33 AM $54,386.77 Down $ -24.38 $54,417.77 $54,362.03 1,653,905
09:32 AM $54,411.15 Down $ -42.25 $54,465.02 $54,399.49 2,189,551
09:31 AM $54,453.40 Down $ -10.09 $54,502.87 $54,435.84 2,439,794
09:30 AM $54,463.49 Up $114.37 $54,482.48 $54,411.97 5,880,635
Previous close $54,349.12

One month history

Date Closing Opening High Low Volume
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
08/07/2026 $52,348.39 $52,110.09 $52,399.74 $52,110.09 299,813,750
07/07/2026 $52,925.15 $52,872.99 $52,966.60 $52,827.23 263,653,799
06/07/2026 $53,055.91 $52,859.83 $53,060.10 $52,835.07 304,170,780
02/07/2026 $52,900.07 $52,687.94 $52,903.85 $52,448.91 350,931,137
01/07/2026 $52,305.24 $52,625.40 $52,742.66 $52,305.24 376,768,994
30/06/2026 $52,319.20 $52,309.82 $52,387.45 $52,267.37 467,808,449
29/06/2026 $52,182.74 $52,101.39 $52,271.42 $52,072.90 357,662,730
26/06/2026 $51,876.11 $52,103.28 $52,104.15 $51,747.25 1,090,319,716
25/06/2026 $51,920.62 $52,243.54 $52,313.08 $51,857.78 405,154,589
24/06/2026 $51,848.90 $52,152.64 $52,183.71 $51,741.92 389,322,372
Graphs are not available, please refer to the detailed table