Dow Jones Industrial Average
47,045.07 Down -456.48 (-0.97 %)
Delayed : 2026/03/09 13:53:53
- Previous close $47,501.55
- Opening $47,371.28
- Today High $47,371.28
- Today Low $46,615.52
- Price Bid $47,035.49
- Price Ask $47,035.49
- 52 Weeks High $50,512.79
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 294,639,026
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:53 PM | $47,044.57 | Down $ -10.38 | $47,057.36 | $47,042.69 | 548,527 |
| 01:52 PM | $47,054.95 | Up $20.06 | $47,058.16 | $47,035.06 | 510,832 |
| 01:51 PM | $47,034.89 | Up $21.86 | $47,034.99 | $47,013.17 | 517,106 |
| 01:50 PM | $47,013.03 | Up $6.60 | $47,021.35 | $47,004.52 | 524,986 |
| 01:49 PM | $47,006.43 | Down $ -11.43 | $47,028.47 | $47,006.43 | 622,438 |
| 01:48 PM | $47,017.86 | Down $ -9.19 | $47,044.42 | $47,017.86 | 770,382 |
| 01:47 PM | $47,027.05 | Up $5.33 | $47,027.20 | $47,016.67 | 560,474 |
| 01:46 PM | $47,021.72 | Up $1.82 | $47,027.09 | $47,007.54 | 620,748 |
| 01:45 PM | $47,019.90 | Up $27.39 | $47,021.46 | $46,991.13 | 545,581 |
| 01:44 PM | $46,992.51 | Up $9.04 | $47,001.90 | $46,983.76 | 638,435 |
| 01:43 PM | $46,983.47 | Down $ -4.15 | $46,991.17 | $46,980.01 | 683,897 |
| 01:42 PM | $46,987.62 | Down $ -8.19 | $47,016.17 | $46,987.62 | 774,836 |
| 01:41 PM | $46,995.81 | Up $7.13 | $46,997.45 | $46,979.13 | 767,564 |
| 01:40 PM | $46,988.68 | Down $ -9.70 | $46,999.81 | $46,984.22 | 733,306 |
| 01:39 PM | $46,998.38 | Down $ -8.14 | $47,007.58 | $46,997.69 | 818,425 |
| 01:38 PM | $47,006.52 | Down $ -4.50 | $47,011.36 | $47,000.64 | 513,695 |
| 01:37 PM | $47,011.02 | Up $9.74 | $47,011.02 | $46,995.97 | 531,991 |
| 01:36 PM | $47,001.28 | Down $ -16.85 | $47,016.96 | $47,001.28 | 507,712 |
| 01:35 PM | $47,018.13 | Down $ -0.66 | $47,020.14 | $46,999.37 | 527,795 |
| 01:34 PM | $47,018.79 | Up $9.54 | $47,018.79 | $47,000.55 | 688,094 |
| 01:33 PM | $47,009.25 | Down $ -4.86 | $47,015.97 | $47,006.35 | 705,060 |
| 01:32 PM | $47,014.11 | Down $ -2.62 | $47,034.61 | $47,009.20 | 722,386 |
| 01:31 PM | $47,016.73 | Down $ -20.90 | $47,040.73 | $47,016.73 | 727,751 |
| 01:30 PM | $47,037.63 | Up $8.03 | $47,039.77 | $47,022.44 | 673,439 |
| 01:29 PM | $47,029.60 | Down $ -2.22 | $47,037.95 | $47,023.89 | 521,637 |
| 01:28 PM | $47,031.82 | Down $ -2.90 | $47,036.16 | $47,022.13 | 652,081 |
| 01:27 PM | $47,034.72 | Down $ -10.17 | $47,048.57 | $47,029.50 | 625,932 |
| 01:26 PM | $47,044.89 | Down $ -0.62 | $47,055.90 | $47,038.23 | 755,787 |
| 01:25 PM | $47,045.51 | Down $ -17.50 | $47,063.74 | $47,045.51 | 643,682 |
| 01:24 PM | $47,063.01 | Down $ -5.04 | $47,073.43 | $47,061.85 | 589,658 |
| 01:23 PM | $47,068.05 | Down $ -13.95 | $47,081.29 | $47,062.34 | 717,236 |
| 01:22 PM | $47,082.00 | Up $10.01 | $47,082.00 | $47,066.09 | 716,315 |
| 01:21 PM | $47,071.99 | Down $ -32.03 | $47,106.91 | $47,070.39 | 791,557 |
| 01:20 PM | $47,104.02 | Down $ -8.73 | $47,116.97 | $47,095.63 | 915,412 |
| 01:19 PM | $47,112.75 | Down $ -20.59 | $47,133.74 | $47,107.02 | 820,954 |
| 01:18 PM | $47,133.34 | Down $ -16.37 | $47,156.29 | $47,133.34 | 586,426 |
| 01:17 PM | $47,149.71 | Down $ -14.52 | $47,167.79 | $47,144.36 | 500,175 |
| 01:16 PM | $47,164.23 | Up $11.09 | $47,167.52 | $47,147.37 | 558,201 |
| 01:15 PM | $47,153.14 | Down $ -15.84 | $47,178.73 | $47,153.14 | 526,571 |
| 01:14 PM | $47,168.98 | Down $ -3.97 | $47,173.19 | $47,157.96 | 610,458 |
| 01:13 PM | $47,172.95 | Up $2.03 | $47,174.57 | $47,161.00 | 604,624 |
| 01:12 PM | $47,170.92 | Down $ -5.14 | $47,176.22 | $47,157.30 | 612,775 |
| 01:11 PM | $47,176.06 | Down $ -0.40 | $47,188.03 | $47,174.34 | 617,317 |
| 01:10 PM | $47,176.46 | Down $ -6.52 | $47,197.29 | $47,175.20 | 609,436 |
| 01:09 PM | $47,182.98 | Up $17.38 | $47,184.02 | $47,163.44 | 864,340 |
| 01:08 PM | $47,165.60 | Up $6.98 | $47,171.18 | $47,158.56 | 521,481 |
| 01:07 PM | $47,158.62 | Down $ -15.12 | $47,173.05 | $47,158.24 | 696,969 |
| 01:06 PM | $47,173.74 | Down $ -3.30 | $47,180.27 | $47,167.85 | 654,685 |
| 01:05 PM | $47,177.04 | Up $4.65 | $47,177.06 | $47,164.86 | 551,254 |
| 01:04 PM | $47,172.39 | Up $13.04 | $47,173.81 | $47,159.79 | 627,215 |
| 01:03 PM | $47,159.35 | Up $8.47 | $47,159.81 | $47,147.09 | 618,583 |
| 01:02 PM | $47,150.88 | Down $ -30.16 | $47,181.01 | $47,148.78 | 591,267 |
| 01:01 PM | $47,181.04 | Down $ -12.20 | $47,194.80 | $47,180.33 | 722,224 |
| 01:00 PM | $47,193.24 | Down $ -8.93 | $47,206.13 | $47,182.69 | 945,113 |
| 12:59 PM | $47,202.17 | Up $1.63 | $47,213.91 | $47,195.33 | 1,070,511 |
| 12:58 PM | $47,200.54 | Down $ -18.10 | $47,219.26 | $47,199.05 | 678,717 |
| 12:57 PM | $47,218.64 | Down $ -23.46 | $47,243.34 | $47,218.64 | 686,241 |
| 12:56 PM | $47,242.10 | Up $17.03 | $47,242.10 | $47,221.49 | 661,997 |
| 12:55 PM | $47,225.07 | Up $5.92 | $47,229.64 | $47,207.33 | 547,533 |
| 12:54 PM | $47,219.15 | Down $ -15.74 | $47,235.06 | $47,213.22 | 1,673,077 |
| 12:53 PM | $47,234.89 | Down $ -21.27 | $47,257.48 | $47,234.89 | 567,254 |
| 12:52 PM | $47,256.16 | Up $17.46 | $47,260.99 | $47,236.76 | 557,361 |
| 12:51 PM | $47,238.70 | Down $ -5.61 | $47,242.74 | $47,233.52 | 1,110,191 |
| 12:50 PM | $47,244.31 | Down $ -6.87 | $47,256.74 | $47,236.82 | 784,447 |
| 12:49 PM | $47,251.18 | Down $ -5.92 | $47,256.24 | $47,244.09 | 602,282 |
| 12:48 PM | $47,257.10 | Down $ -7.12 | $47,268.11 | $47,254.02 | 706,251 |
| 12:47 PM | $47,264.22 | Up $15.12 | $47,264.75 | $47,248.75 | 718,651 |
| 12:46 PM | $47,249.10 | Up $10.62 | $47,249.10 | $47,225.60 | 692,072 |
| 12:45 PM | $47,238.48 | Up $15.73 | $47,246.97 | $47,223.74 | 631,419 |
| 12:44 PM | $47,222.75 | Up $9.24 | $47,226.61 | $47,212.71 | 804,789 |
| 12:43 PM | $47,213.51 | Up $19.95 | $47,217.43 | $47,191.44 | 1,114,626 |
| 12:42 PM | $47,193.56 | Down $ -0.74 | $47,202.75 | $47,193.56 | 630,192 |
| 12:41 PM | $47,194.30 | Up $5.64 | $47,194.30 | $47,182.69 | 680,686 |
| 12:40 PM | $47,188.66 | Up $23.40 | $47,188.66 | $47,163.25 | 689,456 |
| 12:39 PM | $47,165.26 | Down $ -0.91 | $47,169.73 | $47,154.55 | 639,451 |
| 12:38 PM | $47,166.17 | Down $ -1.38 | $47,178.14 | $47,157.63 | 791,912 |
| 12:37 PM | $47,167.55 | Down $ -21.36 | $47,189.09 | $47,165.50 | 664,880 |
| 12:36 PM | $47,188.91 | Down $ -6.22 | $47,194.49 | $47,176.99 | 2,112,840 |
| 12:35 PM | $47,195.13 | Up $29.82 | $47,199.90 | $47,164.48 | 865,550 |
| 12:34 PM | $47,165.31 | Up $17.32 | $47,167.29 | $47,146.10 | 616,436 |
| 12:33 PM | $47,147.99 | Up $31.01 | $47,154.24 | $47,122.69 | 890,308 |
| 12:32 PM | $47,116.98 | Down $ -23.24 | $47,142.01 | $47,109.14 | 1,049,410 |
| 12:31 PM | $47,140.22 | Down $ -1.88 | $47,153.36 | $47,137.74 | 799,397 |
| 12:30 PM | $47,142.10 | Down $ -28.42 | $47,174.60 | $47,141.05 | 1,068,491 |
| 12:29 PM | $47,170.52 | Down $ -44.93 | $47,211.23 | $47,166.03 | 1,056,746 |
| 12:28 PM | $47,215.45 | Up $0.93 | $47,218.81 | $47,206.03 | 856,108 |
| 12:27 PM | $47,214.52 | Down $ -2.09 | $47,223.00 | $47,204.48 | 884,926 |
| 12:26 PM | $47,216.61 | Up $61.76 | $47,223.47 | $47,153.91 | 1,536,058 |
| 12:25 PM | $47,154.85 | Up $1.93 | $47,156.05 | $47,140.24 | 748,667 |
| 12:24 PM | $47,152.92 | Up $4.33 | $47,156.55 | $47,146.05 | 727,729 |
| 12:23 PM | $47,148.59 | Up $80.21 | $47,148.59 | $47,066.54 | 1,018,651 |
| 12:22 PM | $47,068.38 | Up $3.55 | $47,071.23 | $47,057.11 | 641,662 |
| 12:21 PM | $47,064.83 | Down $ -5.14 | $47,075.65 | $47,062.97 | 496,060 |
| 12:20 PM | $47,069.97 | Down $ -24.47 | $47,105.65 | $47,068.72 | 788,655 |
| 12:19 PM | $47,094.44 | Up $2.08 | $47,097.20 | $47,087.19 | 592,423 |
| 12:18 PM | $47,092.36 | Up $18.05 | $47,103.78 | $47,071.95 | 582,993 |
| 12:17 PM | $47,074.31 | Down $ -2.36 | $47,081.11 | $47,065.99 | 495,117 |
| 12:16 PM | $47,076.67 | Down $ -21.54 | $47,108.86 | $47,076.67 | 628,699 |
| 12:15 PM | $47,098.21 | Down $ -8.36 | $47,106.36 | $47,090.87 | 581,612 |
| 12:14 PM | $47,106.57 | Down $ -7.32 | $47,122.07 | $47,106.41 | 638,336 |
| 12:13 PM | $47,113.89 | Down $ -10.19 | $47,127.49 | $47,113.47 | 557,051 |
| 12:12 PM | $47,124.08 | Up $46.89 | $47,124.23 | $47,076.77 | 838,656 |
| 12:11 PM | $47,077.19 | Down $ -9.47 | $47,092.29 | $47,075.88 | 682,894 |
| 12:10 PM | $47,086.66 | Down $ -10.02 | $47,105.22 | $47,086.40 | 717,974 |
| 12:09 PM | $47,096.68 | Up $2.91 | $47,097.49 | $47,088.57 | 562,071 |
| 12:08 PM | $47,093.77 | Down $ -21.07 | $47,116.51 | $47,093.77 | 701,583 |
| 12:07 PM | $47,114.84 | Up $34.34 | $47,114.84 | $47,079.87 | 616,079 |
| 12:06 PM | $47,080.50 | Down $ -12.86 | $47,096.86 | $47,079.07 | 812,079 |
| 12:05 PM | $47,093.36 | Up $13.47 | $47,093.84 | $47,076.17 | 699,207 |
| 12:04 PM | $47,079.89 | Down $ -21.48 | $47,100.83 | $47,072.72 | 731,912 |
| 12:03 PM | $47,101.37 | Up $48.38 | $47,111.44 | $47,050.95 | 1,235,909 |
| 12:02 PM | $47,052.99 | Down $ -10.29 | $47,065.51 | $47,049.01 | 603,142 |
| 12:01 PM | $47,063.28 | Up $1.19 | $47,072.18 | $47,051.31 | 829,662 |
| 12:00 PM | $47,062.09 | Down $ -20.99 | $47,087.55 | $47,062.09 | 880,491 |
| 11:59 AM | $47,083.08 | Down $ -5.58 | $47,087.73 | $47,072.94 | 1,672,245 |
| 11:58 AM | $47,088.66 | Down $ -10.75 | $47,109.71 | $47,088.66 | 816,300 |
| 11:57 AM | $47,099.41 | Up $8.78 | $47,099.41 | $47,078.49 | 713,475 |
| 11:56 AM | $47,090.63 | Up $4.04 | $47,091.70 | $47,080.98 | 939,138 |
| 11:55 AM | $47,086.59 | Down $ -4.92 | $47,091.77 | $47,083.81 | 835,712 |
| 11:54 AM | $47,091.51 | Up $0.35 | $47,103.64 | $47,086.36 | 1,154,153 |
| 11:53 AM | $47,091.16 | Up $10.50 | $47,091.16 | $47,078.97 | 887,701 |
| 11:52 AM | $47,080.66 | Up $6.65 | $47,083.38 | $47,071.68 | 870,577 |
| 11:51 AM | $47,074.01 | Up $7.51 | $47,078.09 | $47,055.29 | 912,930 |
| 11:50 AM | $47,066.50 | Up $5.49 | $47,073.70 | $47,051.30 | 713,666 |
| 11:49 AM | $47,061.01 | Down $ -0.01 | $47,069.26 | $47,059.75 | 875,123 |
| 11:48 AM | $47,061.02 | Down $ -10.27 | $47,071.56 | $47,059.47 | 799,887 |
| 11:47 AM | $47,071.29 | Down $ -2.12 | $47,081.89 | $47,067.55 | 869,450 |
| 11:46 AM | $47,073.41 | Down $ -6.78 | $47,096.16 | $47,073.41 | 869,584 |
| 11:45 AM | $47,080.19 | Up $55.13 | $47,080.19 | $47,024.53 | 746,948 |
| 11:44 AM | $47,025.06 | Down $ -12.81 | $47,045.94 | $47,024.97 | 631,769 |
| 11:43 AM | $47,037.87 | Up $6.90 | $47,047.38 | $47,022.33 | 829,062 |
| 11:42 AM | $47,030.97 | Down $ -3.77 | $47,036.75 | $47,022.56 | 725,742 |
| 11:41 AM | $47,034.74 | Down $ -2.26 | $47,036.70 | $47,023.73 | 725,737 |
| 11:40 AM | $47,037.00 | Down $ -3.49 | $47,046.36 | $47,031.99 | 746,448 |
| 11:39 AM | $47,040.49 | Down $ -14.22 | $47,065.61 | $47,040.49 | 821,782 |
| 11:38 AM | $47,054.71 | Down $ -1.92 | $47,058.43 | $47,045.66 | 625,106 |
| 11:37 AM | $47,056.63 | Up $16.04 | $47,057.89 | $47,037.57 | 784,938 |
| 11:36 AM | $47,040.59 | Down $ -11.65 | $47,054.17 | $47,034.55 | 868,044 |
| 11:35 AM | $47,052.24 | Down $ -18.35 | $47,069.64 | $47,043.89 | 819,460 |
| 11:34 AM | $47,070.59 | Down $ -35.87 | $47,106.75 | $47,055.47 | 857,755 |
| 11:33 AM | $47,106.46 | Down $ -7.78 | $47,113.84 | $47,101.83 | 1,035,629 |
| 11:32 AM | $47,114.24 | Down $ -25.77 | $47,136.40 | $47,109.85 | 806,381 |
| 11:31 AM | $47,140.01 | Up $12.35 | $47,146.92 | $47,127.31 | 942,201 |
| 11:30 AM | $47,127.66 | Down $ -22.60 | $47,151.45 | $47,126.59 | 808,269 |
| 11:29 AM | $47,150.26 | Up $10.08 | $47,151.40 | $47,136.51 | 920,644 |
| 11:28 AM | $47,140.18 | Down $ -12.29 | $47,153.36 | $47,137.05 | 753,863 |
| 11:27 AM | $47,152.47 | Down $ -1.94 | $47,162.66 | $47,146.23 | 914,824 |
| 11:26 AM | $47,154.41 | Up $17.10 | $47,154.41 | $47,131.99 | 749,538 |
| 11:25 AM | $47,137.31 | Up $13.76 | $47,137.32 | $47,097.32 | 884,064 |
| 11:24 AM | $47,123.55 | Down $ -7.49 | $47,130.89 | $47,113.59 | 670,895 |
| 11:23 AM | $47,131.04 | Down $ -0.90 | $47,134.85 | $47,120.80 | 691,632 |
| 11:22 AM | $47,131.94 | Up $17.79 | $47,131.94 | $47,115.24 | 849,537 |
| 11:21 AM | $47,114.15 | Up $16.04 | $47,115.75 | $47,091.77 | 825,498 |
| 11:20 AM | $47,098.11 | Up $20.37 | $47,099.89 | $47,064.01 | 810,544 |
| 11:19 AM | $47,077.74 | Up $1.70 | $47,080.93 | $47,054.70 | 1,079,793 |
| 11:18 AM | $47,076.04 | Down $ -25.84 | $47,101.60 | $47,073.36 | 1,208,926 |
| 11:17 AM | $47,101.88 | Up $19.15 | $47,106.82 | $47,083.01 | 936,499 |
| 11:16 AM | $47,082.73 | Down $ -16.28 | $47,102.53 | $47,077.23 | 814,389 |
| 11:15 AM | $47,099.01 | Up $29.47 | $47,103.29 | $47,076.96 | 1,027,400 |
| 11:14 AM | $47,069.54 | Up $13.82 | $47,069.54 | $47,041.91 | 865,753 |
| 11:13 AM | $47,055.72 | Up $9.08 | $47,062.15 | $47,039.62 | 1,017,637 |
| 11:12 AM | $47,046.64 | Up $3.26 | $47,068.62 | $47,039.45 | 1,251,170 |
| 11:11 AM | $47,043.38 | Down $ -22.59 | $47,062.06 | $47,031.63 | 897,982 |
| 11:10 AM | $47,065.97 | Up $50.39 | $47,066.20 | $47,011.45 | 1,368,118 |
| 11:09 AM | $47,015.58 | Down $ -21.07 | $47,036.14 | $47,011.61 | 1,015,511 |
| 11:08 AM | $47,036.65 | Down $ -8.14 | $47,053.84 | $47,031.56 | 988,854 |
| 11:07 AM | $47,044.79 | Down $ -19.53 | $47,064.42 | $47,044.79 | 865,738 |
| 11:06 AM | $47,064.32 | Up $15.04 | $47,065.29 | $47,043.37 | 934,086 |
| 11:05 AM | $47,049.28 | Down $ -7.98 | $47,061.84 | $47,044.64 | 1,068,468 |
| 11:04 AM | $47,057.26 | Up $0.49 | $47,061.47 | $47,038.21 | 898,226 |
| 11:03 AM | $47,056.77 | Up $13.28 | $47,059.87 | $47,022.80 | 1,065,925 |
| 11:02 AM | $47,043.49 | Up $26.52 | $47,045.25 | $47,004.58 | 974,953 |
| 11:01 AM | $47,016.97 | Down $ -3.42 | $47,020.62 | $46,997.02 | 1,118,959 |
| 11:00 AM | $47,020.39 | Up $39.66 | $47,020.39 | $46,979.54 | 1,128,508 |
| 10:59 AM | $46,980.73 | Down $ -22.82 | $47,000.29 | $46,970.11 | 1,615,532 |
| 10:58 AM | $47,003.55 | Down $ -13.14 | $47,019.79 | $47,000.15 | 1,041,244 |
| 10:57 AM | $47,016.69 | Up $24.29 | $47,023.34 | $46,989.77 | 866,707 |
| 10:56 AM | $46,992.40 | Down $ -35.36 | $47,028.72 | $46,957.09 | 1,298,589 |
| 10:55 AM | $47,027.76 | Up $11.42 | $47,028.54 | $47,011.71 | 1,151,711 |
| 10:54 AM | $47,016.34 | Up $18.02 | $47,018.05 | $46,994.66 | 1,147,921 |
| 10:53 AM | $46,998.32 | Up $5.63 | $47,010.00 | $46,982.96 | 1,063,915 |
| 10:52 AM | $46,992.69 | Up $31.66 | $46,993.03 | $46,951.50 | 1,047,106 |
| 10:51 AM | $46,961.03 | Up $34.95 | $46,964.26 | $46,921.29 | 1,228,659 |
| 10:50 AM | $46,926.08 | Down $ -1.82 | $46,930.32 | $46,892.39 | 1,244,094 |
| 10:49 AM | $46,927.90 | Down $ -1.21 | $46,937.39 | $46,910.44 | 1,463,639 |
| 10:48 AM | $46,929.11 | Down $ -9.44 | $46,951.52 | $46,921.34 | 1,498,288 |
| 10:47 AM | $46,938.55 | Down $ -4.56 | $46,945.15 | $46,929.54 | 1,474,803 |
| 10:46 AM | $46,943.11 | Up $13.80 | $46,943.11 | $46,905.34 | 1,153,239 |
| 10:45 AM | $46,929.31 | Up $7.72 | $46,929.31 | $46,907.90 | 1,287,032 |
| 10:44 AM | $46,921.59 | Up $22.15 | $46,921.59 | $46,871.83 | 1,419,236 |
| 10:43 AM | $46,899.44 | Up $15.53 | $46,903.38 | $46,879.82 | 981,640 |
| 10:42 AM | $46,883.91 | Down $ -12.83 | $46,894.79 | $46,857.44 | 1,721,852 |
| 10:41 AM | $46,896.74 | Up $26.17 | $46,903.74 | $46,869.82 | 1,326,027 |
| 10:40 AM | $46,870.57 | Up $2.75 | $46,878.65 | $46,853.14 | 1,266,981 |
| 10:39 AM | $46,867.82 | Down $ -23.36 | $46,894.01 | $46,867.82 | 1,199,636 |
| 10:38 AM | $46,891.18 | Up $45.08 | $46,892.36 | $46,843.08 | 1,246,415 |
| 10:37 AM | $46,846.10 | Down $ -2.95 | $46,852.87 | $46,822.35 | 1,297,488 |
| 10:36 AM | $46,849.05 | Up $41.51 | $46,863.57 | $46,801.08 | 1,409,563 |
| 10:35 AM | $46,807.54 | Down $ -3.37 | $46,809.57 | $46,786.85 | 887,441 |
| 10:34 AM | $46,810.91 | Up $23.19 | $46,812.00 | $46,785.62 | 1,041,358 |
| 10:33 AM | $46,787.72 | Up $8.87 | $46,792.52 | $46,772.89 | 1,280,767 |
| 10:32 AM | $46,778.85 | Down $ -9.23 | $46,800.68 | $46,777.69 | 1,212,759 |
| 10:31 AM | $46,788.08 | Up $25.20 | $46,799.39 | $46,752.55 | 1,305,287 |
| 10:30 AM | $46,762.88 | Up $33.36 | $46,782.08 | $46,730.19 | 1,401,234 |
| 10:29 AM | $46,729.52 | Up $14.00 | $46,730.64 | $46,707.26 | 1,017,080 |
| 10:28 AM | $46,715.52 | Down $ -6.11 | $46,728.16 | $46,708.67 | 1,175,281 |
| 10:27 AM | $46,721.63 | Down $ -45.50 | $46,764.79 | $46,715.95 | 1,399,513 |
| 10:26 AM | $46,767.13 | Down $ -33.52 | $46,797.54 | $46,743.05 | 1,609,118 |
| 10:25 AM | $46,800.65 | Down $ -18.16 | $46,820.32 | $46,792.66 | 1,221,873 |
| 10:24 AM | $46,818.81 | Up $2.03 | $46,820.43 | $46,792.86 | 1,569,987 |
| 10:23 AM | $46,816.78 | Down $ -4.88 | $46,837.00 | $46,806.42 | 1,457,131 |
| 10:22 AM | $46,821.66 | Up $126.84 | $46,821.66 | $46,694.75 | 2,140,882 |
| 10:21 AM | $46,694.82 | Down $ -36.81 | $46,724.24 | $46,656.79 | 1,867,201 |
| 10:20 AM | $46,731.63 | Up $2.81 | $46,734.08 | $46,700.65 | 1,058,278 |
| 10:19 AM | $46,728.82 | Down $ -16.94 | $46,743.44 | $46,719.57 | 979,495 |
| 10:18 AM | $46,745.76 | Up $24.70 | $46,747.98 | $46,694.83 | 1,264,545 |
| 10:17 AM | $46,721.06 | Up $3.89 | $46,729.37 | $46,694.18 | 1,613,472 |
| 10:16 AM | $46,717.17 | Up $24.83 | $46,730.68 | $46,685.09 | 1,201,330 |
| 10:15 AM | $46,692.34 | Up $15.20 | $46,710.60 | $46,679.17 | 1,423,183 |
| 10:14 AM | $46,677.14 | Up $36.54 | $46,678.62 | $46,637.89 | 1,585,318 |
| 10:13 AM | $46,640.60 | Up $11.92 | $46,653.78 | $46,623.83 | 1,325,904 |
| 10:12 AM | $46,628.68 | Down $ -0.97 | $46,655.96 | $46,622.88 | 1,222,918 |
| 10:11 AM | $46,629.65 | Down $ -18.69 | $46,644.11 | $46,615.52 | 1,269,289 |
| 10:10 AM | $46,648.34 | Down $ -14.46 | $46,677.13 | $46,638.82 | 1,509,370 |
| 10:09 AM | $46,662.80 | Up $38.79 | $46,671.63 | $46,618.05 | 998,096 |
| 10:08 AM | $46,624.01 | Down $ -52.33 | $46,678.53 | $46,621.51 | 981,760 |
| 10:07 AM | $46,676.34 | Up $29.58 | $46,676.34 | $46,644.41 | 1,107,537 |
| 10:06 AM | $46,646.76 | Down $ -24.66 | $46,678.97 | $46,620.75 | 1,143,247 |
| 10:05 AM | $46,671.42 | Down $ -187.30 | $46,866.83 | $46,666.53 | 2,746,111 |
| 10:04 AM | $46,858.72 | Up $25.39 | $46,858.72 | $46,836.04 | 1,734,335 |
| 10:03 AM | $46,833.33 | Up $13.64 | $46,864.17 | $46,810.20 | 1,803,284 |
| 10:02 AM | $46,819.69 | Up $19.97 | $46,819.69 | $46,791.27 | 1,922,254 |
| 10:01 AM | $46,799.72 | Down $ -15.46 | $46,818.55 | $46,788.54 | 1,924,354 |
| 10:00 AM | $46,815.18 | Up $43.16 | $46,815.18 | $46,772.32 | 1,660,181 |
| 09:59 AM | $46,772.02 | Down $ -49.67 | $46,837.03 | $46,772.02 | 1,609,357 |
| 09:58 AM | $46,821.69 | Down $ -16.30 | $46,860.55 | $46,818.01 | 1,736,196 |
| 09:57 AM | $46,837.99 | Up $21.30 | $46,848.46 | $46,798.42 | 1,818,091 |
| 09:56 AM | $46,816.69 | Down $ -1.63 | $46,832.78 | $46,779.82 | 1,690,429 |
| 09:55 AM | $46,818.32 | Up $78.44 | $46,823.42 | $46,713.02 | 2,178,023 |
| 09:54 AM | $46,739.88 | Up $29.25 | $46,747.75 | $46,706.86 | 1,338,680 |
| 09:53 AM | $46,710.63 | Down $ -68.74 | $46,779.59 | $46,710.50 | 1,582,252 |
| 09:52 AM | $46,779.37 | Up $19.01 | $46,812.62 | $46,749.95 | 1,657,889 |
| 09:51 AM | $46,760.36 | Down $ -15.34 | $46,803.56 | $46,752.32 | 1,717,934 |
| 09:50 AM | $46,775.70 | Down $ -32.08 | $46,821.82 | $46,773.61 | 1,638,329 |
| 09:49 AM | $46,807.78 | Down $ -77.06 | $46,892.99 | $46,806.17 | 1,766,126 |
| 09:48 AM | $46,884.84 | Up $3.71 | $46,902.65 | $46,877.82 | 1,319,669 |
| 09:47 AM | $46,881.13 | Up $40.83 | $46,883.67 | $46,826.81 | 1,599,399 |
| 09:46 AM | $46,840.30 | Down $ -0.64 | $46,892.46 | $46,839.35 | 1,828,321 |
| 09:45 AM | $46,840.94 | Down $ -12.67 | $46,878.09 | $46,816.32 | 1,913,670 |
| 09:44 AM | $46,853.61 | Down $ -1.88 | $46,870.04 | $46,842.76 | 1,870,461 |
| 09:43 AM | $46,855.49 | Up $25.52 | $46,866.89 | $46,813.93 | 2,209,035 |
| 09:42 AM | $46,829.97 | Down $ -11.88 | $46,842.45 | $46,792.16 | 2,342,386 |
| 09:41 AM | $46,841.85 | Up $6.52 | $46,846.43 | $46,793.53 | 2,255,262 |
| 09:40 AM | $46,835.33 | Down $ -37.29 | $46,883.98 | $46,835.33 | 2,220,086 |
| 09:39 AM | $46,872.62 | Down $ -10.31 | $46,895.11 | $46,868.17 | 1,874,589 |
| 09:38 AM | $46,882.93 | Down $ -14.27 | $46,898.24 | $46,869.10 | 1,915,414 |
| 09:37 AM | $46,897.20 | Down $ -26.24 | $46,924.51 | $46,886.04 | 2,096,569 |
| 09:36 AM | $46,923.44 | Down $ -19.09 | $46,943.23 | $46,908.93 | 1,799,249 |
| 09:35 AM | $46,942.53 | Up $7.65 | $46,953.72 | $46,922.51 | 2,081,827 |
| 09:34 AM | $46,934.88 | Down $ -3.30 | $46,977.63 | $46,934.88 | 2,348,611 |
| 09:33 AM | $46,938.18 | Down $ -10.36 | $46,950.55 | $46,928.04 | 2,199,200 |
| 09:32 AM | $46,948.54 | Down $ -25.24 | $46,997.18 | $46,948.54 | 2,248,268 |
| 09:31 AM | $46,973.78 | Down $ -126.44 | $47,101.15 | $46,973.78 | 3,618,243 |
| 09:30 AM | $47,100.22 | Down $ -401.33 | $47,371.28 | $47,014.43 | 18,438,168 |
| Previous close | $47,501.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/02/2026 | $49,662.66 | $49,856.11 | $49,880.40 | $49,529.87 | 345,577,751 |
| 17/02/2026 | $49,533.19 | $49,337.38 | $49,687.69 | $49,321.63 | 400,930,432 |
| 13/02/2026 | $49,500.93 | $49,497.95 | $49,743.98 | $49,356.97 | 405,536,397 |
| 12/02/2026 | $49,451.98 | $50,093.97 | $50,095.48 | $49,420.28 | 560,594,987 |
| 11/02/2026 | $50,121.40 | $49,987.71 | $50,250.38 | $49,951.84 | 384,877,654 |
| 10/02/2026 | $50,188.14 | $50,371.87 | $50,442.98 | $50,115.03 | 369,127,060 |
| 09/02/2026 | $50,135.87 | $50,175.87 | $50,207.14 | $50,035.42 | 409,867,217 |
| 06/02/2026 | $50,115.67 | $49,719.78 | $50,169.65 | $49,715.85 | 507,657,352 |
| 05/02/2026 | $48,908.72 | $48,911.83 | $49,254.54 | $48,829.10 | 494,898,698 |
| 04/02/2026 | $49,501.30 | $49,594.32 | $49,642.51 | $49,112.43 | 538,422,813 |
| 03/02/2026 | $49,240.99 | $49,450.38 | $49,476.10 | $48,832.78 | 527,930,562 |
| 02/02/2026 | $49,407.66 | $49,318.14 | $49,484.95 | $49,278.06 | 445,546,078 |
| 30/01/2026 | $48,892.47 | $48,806.94 | $48,971.53 | $48,459.88 | 547,712,129 |
| 29/01/2026 | $49,071.56 | $48,724.90 | $49,071.56 | $48,597.22 | 474,706,935 |
| 28/01/2026 | $49,015.60 | $48,990.53 | $49,134.16 | $48,901.49 | 332,280,499 |
| 27/01/2026 | $49,003.41 | $49,027.09 | $49,157.80 | $48,862.52 | 360,235,991 |
| 26/01/2026 | $49,412.40 | $49,281.80 | $49,488.81 | $49,204.47 | 325,840,505 |
| 23/01/2026 | $49,098.71 | $49,163.20 | $49,199.91 | $48,963.05 | 316,851,706 |
Graphs are not available, please refer to the detailed table