Dow Jones Industrial Average

47,474.46 Up 0.00 (0.00 %)

Delayed : 2025/12/02 16:53:05

  • Previous close $47,474.46
  • Opening $47,416.91
  • Today High $47,597.11
  • Today Low $47,263.92
  • Price Bid $47,300.72
  • Price Ask $47,300.72
  • 52 Weeks High $48,431.57
  • 52 Weeks Low $36,611.78
  • Size Bid N/A
  • Size Ask N/A
  • Volume 516,775,231

Intraday history

Hour Last Change High Low Volume
04:00 PM $47,474.46 Up $0.73 $47,477.51 $47,474.09 76,231,647
03:59 PM $47,473.73 Down $ -13.86 $47,492.69 $47,468.65 7,836,898
03:58 PM $47,487.59 Up $3.68 $47,487.59 $47,470.86 4,374,924
03:57 PM $47,483.91 Down $ -15.98 $47,502.04 $47,483.18 2,959,882
03:56 PM $47,499.89 Down $ -6.00 $47,514.11 $47,494.12 2,451,716
03:55 PM $47,505.89 Up $1.09 $47,508.79 $47,494.47 2,562,199
03:54 PM $47,504.80 Down $ -31.03 $47,535.41 $47,500.83 2,958,776
03:53 PM $47,535.83 Down $ -8.04 $47,540.46 $47,530.06 1,853,877
03:52 PM $47,543.87 Up $10.74 $47,548.17 $47,532.74 1,465,203
03:51 PM $47,533.13 Down $ -10.80 $47,544.54 $47,533.13 1,704,503
03:50 PM $47,543.93 Down $ -13.08 $47,570.22 $47,543.93 2,140,313
03:49 PM $47,557.01 Down $ -3.65 $47,559.25 $47,550.54 1,078,466
03:48 PM $47,560.66 Down $ -5.19 $47,567.73 $47,560.36 1,066,921
03:47 PM $47,565.85 Down $ -10.54 $47,583.29 $47,565.85 1,194,598
03:46 PM $47,576.39 Up $8.30 $47,587.75 $47,567.59 1,125,549
03:45 PM $47,568.09 Down $ -1.62 $47,573.54 $47,566.12 1,084,032
03:44 PM $47,569.71 Down $ -3.82 $47,575.89 $47,569.71 1,086,118
03:43 PM $47,573.53 Down $ -1.89 $47,575.20 $47,559.10 880,035
03:42 PM $47,575.42 Down $ -10.93 $47,587.39 $47,575.42 984,878
03:41 PM $47,586.35 Down $ -4.30 $47,590.51 $47,583.82 900,787
03:40 PM $47,590.65 Up $14.63 $47,590.65 $47,569.13 1,172,592
03:39 PM $47,576.02 Down $ -2.23 $47,579.49 $47,574.86 1,005,506
03:38 PM $47,578.25 Down $ -10.02 $47,593.92 $47,578.25 1,128,470
03:37 PM $47,588.27 Down $ -1.24 $47,590.07 $47,584.26 1,127,978
03:36 PM $47,589.51 Up $0.78 $47,591.85 $47,588.11 1,011,729
03:35 PM $47,588.73 Up $8.06 $47,589.52 $47,581.16 923,339
03:34 PM $47,580.67 Up $2.51 $47,587.10 $47,579.97 808,044
03:33 PM $47,578.16 Up $1.90 $47,578.57 $47,572.05 872,984
03:32 PM $47,576.26 Up $1.50 $47,578.91 $47,571.54 786,174
03:31 PM $47,574.76 Up $8.11 $47,577.02 $47,567.22 916,650
03:30 PM $47,566.65 Up $14.98 $47,566.65 $47,547.89 818,140
03:29 PM $47,551.67 Up $7.89 $47,552.80 $47,541.36 881,097
03:28 PM $47,543.78 Down $ -10.57 $47,553.62 $47,542.87 829,663
03:27 PM $47,554.35 Down $ -2.58 $47,556.39 $47,549.21 740,716
03:26 PM $47,556.93 Up $10.47 $47,559.37 $47,544.90 798,850
03:25 PM $47,546.46 Down $ -7.97 $47,559.30 $47,545.77 725,666
03:24 PM $47,554.43 Up $2.96 $47,554.43 $47,549.13 781,005
03:23 PM $47,551.47 Down $ -6.26 $47,557.32 $47,549.29 818,867
03:22 PM $47,557.73 Up $1.40 $47,559.22 $47,552.58 566,774
03:21 PM $47,556.33 Down $ -1.68 $47,560.82 $47,555.08 769,764
03:20 PM $47,558.01 Up $5.69 $47,559.20 $47,553.44 716,730
03:19 PM $47,552.32 Down $ -0.15 $47,553.66 $47,549.53 757,528
03:18 PM $47,552.47 Up $0.44 $47,558.79 $47,550.38 818,506
03:17 PM $47,552.03 Down $ -6.03 $47,556.88 $47,551.24 713,170
03:16 PM $47,558.06 Up $2.28 $47,559.45 $47,552.87 743,367
03:15 PM $47,555.78 Up $10.20 $47,555.89 $47,545.71 834,307
03:14 PM $47,545.58 Down $ -6.89 $47,552.20 $47,542.25 608,470
03:13 PM $47,552.47 Up $4.65 $47,557.25 $47,547.78 734,485
03:12 PM $47,547.82 Up $6.52 $47,548.05 $47,540.07 633,957
03:11 PM $47,541.30 Up $1.43 $47,541.77 $47,538.04 616,774
03:10 PM $47,539.87 Down $ -0.60 $47,546.09 $47,539.87 602,438
03:09 PM $47,540.47 Up $13.89 $47,540.71 $47,523.92 724,029
03:08 PM $47,526.58 Down $ -5.08 $47,531.72 $47,526.13 1,145,643
03:07 PM $47,531.66 Up $9.17 $47,532.57 $47,519.89 726,778
03:06 PM $47,522.49 Up $1.97 $47,522.49 $47,516.33 472,100
03:05 PM $47,520.52 Up $4.74 $47,525.20 $47,513.61 529,556
03:04 PM $47,515.78 Up $4.94 $47,516.34 $47,507.63 472,982
03:03 PM $47,510.84 Down $ -0.14 $47,514.37 $47,507.74 567,200
03:02 PM $47,510.98 Up $2.39 $47,514.33 $47,499.34 567,557
03:01 PM $47,508.59 Down $ -3.73 $47,516.94 $47,508.59 555,494
03:00 PM $47,512.32 Down $ -0.43 $47,518.16 $47,505.53 1,018,808
02:59 PM $47,512.75 Down $ -9.41 $47,524.92 $47,512.75 666,115
02:58 PM $47,522.16 Up $2.41 $47,525.74 $47,519.80 741,859
02:57 PM $47,519.75 Up $0.33 $47,519.84 $47,512.38 672,099
02:56 PM $47,519.42 Down $ -2.18 $47,522.66 $47,517.80 648,080
02:55 PM $47,521.60 Up $2.00 $47,521.60 $47,516.79 515,848
02:54 PM $47,519.60 Down $ -6.80 $47,526.46 $47,517.44 617,834
02:53 PM $47,526.40 Down $ -2.08 $47,533.62 $47,525.17 1,221,736
02:52 PM $47,528.48 Down $ -1.86 $47,530.06 $47,523.57 725,083
02:51 PM $47,530.34 Up $27.09 $47,532.85 $47,504.02 940,739
02:50 PM $47,503.25 Up $3.37 $47,503.25 $47,492.94 565,737
02:49 PM $47,499.88 Down $ -2.98 $47,509.52 $47,498.65 813,064
02:48 PM $47,502.86 Up $17.38 $47,503.06 $47,485.64 564,719
02:47 PM $47,485.48 Up $2.83 $47,487.25 $47,479.30 550,476
02:46 PM $47,482.65 Down $ -0.66 $47,493.14 $47,482.22 578,514
02:45 PM $47,483.31 Up $7.44 $47,483.31 $47,473.72 489,665
02:44 PM $47,475.87 Up $8.62 $47,478.34 $47,466.67 534,046
02:43 PM $47,467.25 Down $ -16.27 $47,486.24 $47,467.25 685,669
02:42 PM $47,483.52 Up $3.23 $47,484.70 $47,476.39 470,083
02:41 PM $47,480.29 Down $ -13.97 $47,495.10 $47,480.29 526,086
02:40 PM $47,494.26 Up $6.35 $47,496.87 $47,482.65 516,345
02:39 PM $47,487.91 Up $8.09 $47,492.51 $47,480.06 908,000
02:38 PM $47,479.82 Up $0.37 $47,480.12 $47,470.34 985,651
02:37 PM $47,479.45 Down $ -1.46 $47,483.83 $47,476.71 610,422
02:36 PM $47,480.91 Down $ -0.14 $47,483.00 $47,476.72 558,594
02:35 PM $47,481.05 Down $ -4.42 $47,491.44 $47,481.05 615,407
02:34 PM $47,485.47 Up $3.45 $47,487.34 $47,480.51 591,103
02:33 PM $47,482.02 Down $ -3.94 $47,488.43 $47,481.81 445,836
02:32 PM $47,485.96 Up $1.44 $47,492.34 $47,482.60 608,436
02:31 PM $47,484.52 Up $7.52 $47,493.11 $47,477.80 868,577
02:30 PM $47,477.00 Up $6.58 $47,477.04 $47,463.18 777,672
02:29 PM $47,470.42 Up $15.97 $47,470.68 $47,454.57 653,020
02:28 PM $47,454.45 Up $15.35 $47,455.06 $47,428.16 671,411
02:27 PM $47,439.10 Up $9.19 $47,439.92 $47,430.65 674,201
02:26 PM $47,429.91 Down $ -1.53 $47,430.85 $47,423.14 836,098
02:25 PM $47,431.44 Up $10.73 $47,431.44 $47,420.96 547,092
02:24 PM $47,420.71 Down $ -4.31 $47,422.44 $47,407.48 546,009
02:23 PM $47,425.02 Down $ -17.35 $47,445.36 $47,424.09 653,665
02:22 PM $47,442.37 Up $7.89 $47,442.37 $47,423.75 693,511
02:21 PM $47,434.48 Down $ -11.55 $47,446.44 $47,434.48 596,282
02:20 PM $47,446.03 Down $ -13.67 $47,465.54 $47,445.57 594,287
02:19 PM $47,459.70 Down $ -1.75 $47,461.36 $47,453.04 604,436
02:18 PM $47,461.45 Up $11.54 $47,466.77 $47,449.46 454,340
02:17 PM $47,449.91 Down $ -20.60 $47,472.19 $47,449.58 592,830
02:16 PM $47,470.51 Up $4.27 $47,473.14 $47,465.37 606,509
02:15 PM $47,466.24 Up $9.82 $47,466.47 $47,456.21 507,388
02:14 PM $47,456.42 Down $ -10.03 $47,466.73 $47,455.41 636,585
02:13 PM $47,466.45 Up $9.75 $47,466.45 $47,455.97 578,953
02:12 PM $47,456.70 Up $13.38 $47,457.19 $47,443.20 538,014
02:11 PM $47,443.32 Down $ -7.65 $47,457.27 $47,440.77 779,412
02:10 PM $47,450.97 Down $ -10.62 $47,461.94 $47,448.97 706,932
02:09 PM $47,461.59 Down $ -5.95 $47,467.67 $47,460.22 537,833
02:08 PM $47,467.54 Up $3.21 $47,472.77 $47,459.40 603,766
02:07 PM $47,464.33 Down $ -1.66 $47,469.33 $47,459.59 594,571
02:06 PM $47,465.99 Down $ -7.40 $47,475.05 $47,465.27 581,918
02:05 PM $47,473.39 Up $6.96 $47,475.98 $47,465.38 615,034
02:04 PM $47,466.43 Up $13.52 $47,476.34 $47,453.09 672,599
02:03 PM $47,452.91 Up $12.30 $47,453.43 $47,439.86 449,567
02:02 PM $47,440.61 Up $5.25 $47,447.13 $47,434.06 539,224
02:01 PM $47,435.36 Up $23.04 $47,435.36 $47,409.66 637,277
02:00 PM $47,412.32 Up $8.57 $47,420.77 $47,402.26 958,601
01:59 PM $47,403.75 Up $25.66 $47,405.64 $47,376.77 502,909
01:58 PM $47,378.09 Up $2.32 $47,378.72 $47,374.23 1,064,059
01:57 PM $47,375.77 Down $ -11.39 $47,392.92 $47,375.42 506,020
01:56 PM $47,387.16 Down $ -17.60 $47,404.55 $47,380.96 668,578
01:55 PM $47,404.76 Up $4.79 $47,410.60 $47,397.32 592,776
01:54 PM $47,399.97 Up $4.47 $47,400.96 $47,391.23 371,199
01:53 PM $47,395.50 Down $ -1.13 $47,396.93 $47,386.87 540,776
01:52 PM $47,396.63 Up $24.02 $47,396.89 $47,374.20 668,825
01:51 PM $47,372.61 Up $11.86 $47,372.61 $47,360.23 419,639
01:50 PM $47,360.75 Down $ -4.06 $47,367.58 $47,357.28 506,516
01:49 PM $47,364.81 Up $4.83 $47,368.99 $47,354.96 439,930
01:48 PM $47,359.98 Up $12.01 $47,362.42 $47,349.14 649,021
01:47 PM $47,347.97 Down $ -4.24 $47,359.95 $47,347.97 613,160
01:46 PM $47,352.21 Up $16.66 $47,352.74 $47,333.67 593,564
01:45 PM $47,335.55 Down $ -10.71 $47,342.86 $47,334.34 570,466
01:44 PM $47,346.26 Up $13.14 $47,349.32 $47,333.36 488,331
01:43 PM $47,333.12 Up $16.48 $47,335.03 $47,312.05 503,864
01:42 PM $47,316.64 Down $ -11.52 $47,330.78 $47,316.64 509,083
01:41 PM $47,328.16 Up $8.06 $47,328.16 $47,318.58 567,276
01:40 PM $47,320.10 Down $ -10.20 $47,330.34 $47,318.24 613,883
01:39 PM $47,330.30 Down $ -3.99 $47,338.29 $47,330.30 520,707
01:38 PM $47,334.29 Up $3.40 $47,342.95 $47,328.09 588,324
01:37 PM $47,330.89 Down $ -10.95 $47,345.83 $47,319.37 734,402
01:36 PM $47,341.84 Up $0.59 $47,345.42 $47,336.99 420,228
01:35 PM $47,341.25 Down $ -4.20 $47,343.43 $47,328.92 597,142
01:34 PM $47,345.45 Down $ -1.69 $47,348.15 $47,336.66 504,904
01:33 PM $47,347.14 Down $ -0.09 $47,352.69 $47,338.71 454,811
01:32 PM $47,347.23 Down $ -27.14 $47,372.30 $47,343.10 577,797
01:31 PM $47,374.37 Up $0.55 $47,381.06 $47,373.12 514,239
01:30 PM $47,373.82 Up $14.37 $47,373.82 $47,354.44 514,448
01:29 PM $47,359.45 Up $13.71 $47,361.46 $47,347.07 600,829
01:28 PM $47,345.74 Up $0.57 $47,346.33 $47,330.48 541,024
01:27 PM $47,345.17 Up $2.97 $47,347.63 $47,331.54 611,153
01:26 PM $47,342.20 Down $ -8.52 $47,351.91 $47,334.85 600,193
01:25 PM $47,350.72 Down $ -29.74 $47,385.18 $47,350.72 781,234
01:24 PM $47,380.46 Down $ -10.10 $47,392.25 $47,378.39 697,577
01:23 PM $47,390.56 Down $ -1.55 $47,399.21 $47,390.40 650,979
01:22 PM $47,392.11 Up $24.41 $47,393.45 $47,367.59 551,848
01:21 PM $47,367.70 Down $ -6.29 $47,374.44 $47,363.50 384,602
01:20 PM $47,373.99 Up $7.03 $47,376.12 $47,359.23 578,334
01:19 PM $47,366.96 Down $ -2.99 $47,371.13 $47,363.91 564,166
01:18 PM $47,369.95 Up $3.18 $47,370.55 $47,353.44 593,649
01:17 PM $47,366.77 Down $ -1.52 $47,370.77 $47,359.34 828,601
01:16 PM $47,368.29 Up $18.76 $47,370.37 $47,352.39 563,289
01:15 PM $47,349.53 Down $ -11.88 $47,365.45 $47,347.28 511,083
01:14 PM $47,361.41 Down $ -3.58 $47,368.53 $47,358.51 591,839
01:13 PM $47,364.99 Down $ -17.15 $47,380.89 $47,364.99 470,407
01:12 PM $47,382.14 Up $3.64 $47,382.48 $47,370.53 631,266
01:11 PM $47,378.50 Down $ -1.88 $47,381.40 $47,371.34 612,447
01:10 PM $47,380.38 Down $ -17.80 $47,396.47 $47,379.37 556,694
01:09 PM $47,398.18 Down $ -2.55 $47,403.83 $47,395.84 585,760
01:08 PM $47,400.73 Down $ -8.94 $47,414.62 $47,400.73 652,377
01:07 PM $47,409.67 Down $ -0.21 $47,421.43 $47,409.18 763,735
01:06 PM $47,409.88 Up $12.77 $47,413.26 $47,395.90 792,215
01:05 PM $47,397.11 Up $2.18 $47,398.64 $47,388.76 771,476
01:04 PM $47,394.93 Down $ -21.49 $47,416.42 $47,393.96 704,468
01:03 PM $47,416.42 Down $ -1.84 $47,418.54 $47,404.90 723,400
01:02 PM $47,418.26 Up $7.81 $47,418.26 $47,401.51 636,041
01:01 PM $47,410.45 Up $11.98 $47,412.59 $47,394.99 717,217
01:00 PM $47,398.47 Up $24.64 $47,398.47 $47,360.86 1,322,252
12:59 PM $47,373.83 Down $ -9.88 $47,388.79 $47,373.82 631,467
12:58 PM $47,383.71 Down $ -16.76 $47,400.67 $47,383.71 744,026
12:57 PM $47,400.47 Down $ -4.82 $47,403.24 $47,393.14 606,355
12:56 PM $47,405.29 Down $ -30.98 $47,436.50 $47,401.53 645,640
12:55 PM $47,436.27 Down $ -19.56 $47,457.78 $47,435.99 605,966
12:54 PM $47,455.83 Down $ -7.50 $47,463.75 $47,449.03 715,894
12:53 PM $47,463.33 Down $ -12.00 $47,472.56 $47,457.41 822,524
12:52 PM $47,475.33 Down $ -24.54 $47,497.44 $47,475.33 620,080
12:51 PM $47,499.87 Down $ -21.88 $47,521.93 $47,498.26 665,345
12:50 PM $47,521.75 Down $ -3.48 $47,528.53 $47,521.57 464,734
12:49 PM $47,525.23 Down $ -1.85 $47,527.48 $47,517.91 690,914
12:48 PM $47,527.08 Down $ -0.85 $47,527.32 $47,522.62 457,907
12:47 PM $47,527.93 Down $ -13.52 $47,541.71 $47,524.11 563,426
12:46 PM $47,541.45 Up $4.77 $47,547.68 $47,536.27 521,866
12:45 PM $47,536.68 Down $ -4.82 $47,542.55 $47,529.31 613,424
12:44 PM $47,541.50 Down $ -6.00 $47,548.28 $47,540.38 453,750
12:43 PM $47,547.50 Up $6.15 $47,547.50 $47,539.98 442,928
12:42 PM $47,541.35 Up $9.64 $47,541.35 $47,528.55 560,349
12:41 PM $47,531.71 Down $ -4.01 $47,546.62 $47,531.71 651,089
12:40 PM $47,535.72 Down $ -3.01 $47,545.92 $47,534.76 581,922
12:39 PM $47,538.73 Down $ -6.04 $47,545.39 $47,535.45 485,654
12:38 PM $47,544.77 Down $ -12.52 $47,565.18 $47,544.76 621,038
12:37 PM $47,557.29 Up $10.86 $47,561.90 $47,548.41 544,324
12:36 PM $47,546.43 Down $ -5.50 $47,550.62 $47,530.85 870,146
12:35 PM $47,551.93 Down $ -1.52 $47,556.38 $47,549.90 556,317
12:34 PM $47,553.45 Down $ -7.30 $47,562.38 $47,551.64 820,380
12:33 PM $47,560.75 Up $4.49 $47,563.91 $47,554.15 738,771
12:32 PM $47,556.26 Down $ -2.06 $47,563.40 $47,555.96 1,112,301
12:31 PM $47,558.32 Up $3.55 $47,560.48 $47,553.64 628,000
12:30 PM $47,554.77 Up $7.13 $47,557.00 $47,548.51 651,713
12:29 PM $47,547.64 Down $ -2.89 $47,552.48 $47,547.11 588,723
12:28 PM $47,550.53 Up $8.83 $47,552.28 $47,541.93 640,507
12:27 PM $47,541.70 Up $3.04 $47,544.97 $47,538.81 629,187
12:26 PM $47,538.66 Up $10.84 $47,541.27 $47,528.01 664,518
12:25 PM $47,527.82 Down $ -4.89 $47,531.75 $47,523.44 686,906
12:24 PM $47,532.71 Down $ -8.06 $47,540.34 $47,529.63 616,584
12:23 PM $47,540.77 Up $17.83 $47,540.84 $47,521.71 600,129
12:22 PM $47,522.94 Down $ -17.57 $47,535.18 $47,522.94 691,443
12:21 PM $47,540.51 Up $6.64 $47,541.49 $47,532.89 732,305
12:20 PM $47,533.87 Up $16.57 $47,546.00 $47,516.33 980,772
12:19 PM $47,517.30 Up $19.21 $47,525.90 $47,498.18 1,448,582
12:18 PM $47,498.09 Up $0.92 $47,500.14 $47,489.78 784,349
12:17 PM $47,497.17 Up $16.24 $47,498.13 $47,481.34 845,068
12:16 PM $47,480.93 Up $4.59 $47,490.01 $47,477.32 778,667
12:15 PM $47,476.34 Up $5.22 $47,486.16 $47,472.30 714,221
12:14 PM $47,471.12 Up $3.02 $47,472.43 $47,461.65 619,717
12:13 PM $47,468.10 Up $7.87 $47,477.98 $47,460.04 605,304
12:12 PM $47,460.23 Up $11.36 $47,463.98 $47,447.82 627,387
12:11 PM $47,448.87 Up $0.43 $47,455.46 $47,439.14 1,454,402
12:10 PM $47,448.44 Up $11.44 $47,450.69 $47,433.28 691,596
12:09 PM $47,437.00 Down $ -5.98 $47,442.37 $47,432.36 864,369
12:08 PM $47,442.98 Down $ -1.14 $47,450.41 $47,441.45 740,289
12:07 PM $47,444.12 Up $2.98 $47,450.47 $47,439.43 943,012
12:06 PM $47,441.14 Down $ -14.48 $47,455.02 $47,440.63 758,018
12:05 PM $47,455.62 Up $5.34 $47,461.81 $47,447.85 1,490,233
12:04 PM $47,450.28 Down $ -3.66 $47,458.78 $47,448.34 630,090
12:03 PM $47,453.94 Down $ -10.02 $47,465.23 $47,453.94 706,475
12:02 PM $47,463.96 Up $7.27 $47,469.35 $47,453.64 1,134,662
12:01 PM $47,456.69 Up $13.86 $47,458.70 $47,443.16 1,019,610
12:00 PM $47,442.83 Up $27.16 $47,442.83 $47,413.90 804,907
11:59 AM $47,415.67 Down $ -0.08 $47,416.17 $47,404.59 676,266
11:58 AM $47,415.75 Down $ -11.22 $47,427.89 $47,414.06 779,994
11:57 AM $47,426.97 Down $ -12.47 $47,444.30 $47,426.52 816,392
11:56 AM $47,439.44 Down $ -5.38 $47,446.12 $47,432.70 749,763
11:55 AM $47,444.82 Up $16.59 $47,452.89 $47,430.26 935,129
11:54 AM $47,428.23 Up $18.49 $47,428.23 $47,399.32 946,862
11:53 AM $47,409.74 Down $ -1.64 $47,414.16 $47,408.18 754,883
11:52 AM $47,411.38 Down $ -21.64 $47,437.87 $47,410.94 833,374
11:51 AM $47,433.02 Up $17.44 $47,433.04 $47,417.46 611,920
11:50 AM $47,415.58 Up $14.53 $47,415.58 $47,401.29 604,821
11:49 AM $47,401.05 Down $ -1.99 $47,404.48 $47,392.28 660,379
11:48 AM $47,403.04 Down $ -22.80 $47,428.57 $47,402.31 842,522
11:47 AM $47,425.84 Up $5.70 $47,430.89 $47,419.05 1,047,934
11:46 AM $47,420.14 Up $21.70 $47,420.14 $47,394.61 747,298
11:45 AM $47,398.44 Down $ -11.57 $47,414.24 $47,398.44 708,713
11:44 AM $47,410.01 Down $ -19.01 $47,430.38 $47,410.01 899,504
11:43 AM $47,429.02 Up $7.60 $47,429.02 $47,405.33 852,196
11:42 AM $47,421.42 Down $ -15.55 $47,434.82 $47,421.42 821,294
11:41 AM $47,436.97 Down $ -7.18 $47,450.42 $47,436.97 1,046,808
11:40 AM $47,444.15 Up $7.63 $47,444.53 $47,434.80 866,871
11:39 AM $47,436.52 Up $9.59 $47,437.98 $47,424.66 1,063,838
11:38 AM $47,426.93 Up $3.29 $47,427.82 $47,409.85 1,131,789
11:37 AM $47,423.64 Up $3.59 $47,431.48 $47,420.58 1,223,725
11:36 AM $47,420.05 Down $ -7.28 $47,433.19 $47,415.67 1,171,181
11:35 AM $47,427.33 Up $20.09 $47,428.68 $47,401.80 1,021,145
11:34 AM $47,407.24 Up $19.81 $47,407.24 $47,387.04 1,053,616
11:33 AM $47,387.43 Up $29.65 $47,392.09 $47,353.42 1,166,333
11:32 AM $47,357.78 Down $ -7.76 $47,363.23 $47,352.61 1,305,052
11:31 AM $47,365.54 Down $ -11.36 $47,376.46 $47,360.45 1,428,580
11:30 AM $47,376.90 Up $19.29 $47,379.78 $47,348.93 1,478,594
11:29 AM $47,357.61 Up $2.63 $47,362.89 $47,351.05 1,265,525
11:28 AM $47,354.98 Down $ -9.88 $47,368.52 $47,350.23 1,227,718
11:27 AM $47,364.86 Down $ -10.57 $47,375.75 $47,357.07 1,179,770
11:26 AM $47,375.43 Up $5.95 $47,377.19 $47,343.83 1,317,354
11:25 AM $47,369.48 Down $ -20.37 $47,400.28 $47,369.48 1,501,403
11:24 AM $47,389.85 Down $ -15.64 $47,412.08 $47,387.60 1,494,613
11:23 AM $47,405.49 Down $ -29.47 $47,430.99 $47,403.53 1,688,843
11:22 AM $47,434.96 Down $ -23.24 $47,451.24 $47,428.73 1,418,456
11:21 AM $47,458.20 Down $ -20.67 $47,481.46 $47,456.84 1,288,436
11:20 AM $47,478.87 Up $8.20 $47,479.39 $47,458.65 1,202,860
11:19 AM $47,470.67 Down $ -1.16 $47,474.96 $47,445.25 1,151,226
11:18 AM $47,471.83 Down $ -5.17 $47,480.82 $47,460.47 902,385
11:17 AM $47,477.00 Down $ -14.13 $47,496.07 $47,477.00 1,025,439
11:16 AM $47,491.13 Up $6.09 $47,505.67 $47,479.13 1,394,040
11:15 AM $47,485.04 Down $ -14.19 $47,497.71 $47,485.04 1,368,955
11:14 AM $47,499.23 Down $ -2.49 $47,502.66 $47,478.03 1,244,147
11:13 AM $47,501.72 Down $ -30.25 $47,533.41 $47,500.99 1,485,700
11:12 AM $47,531.97 Down $ -13.39 $47,547.72 $47,523.77 1,578,047
11:11 AM $47,545.36 Down $ -3.99 $47,551.67 $47,535.86 1,483,516
11:10 AM $47,549.35 Down $ -7.13 $47,569.95 $47,544.53 1,168,243
11:09 AM $47,556.48 Down $ -30.67 $47,582.40 $47,556.12 1,487,154
11:08 AM $47,587.15 Up $15.60 $47,592.32 $47,567.40 1,309,758
11:07 AM $47,571.55 Down $ -5.71 $47,571.55 $47,558.61 1,351,704
11:06 AM $47,577.26 Up $12.29 $47,578.09 $47,547.69 1,724,540
11:05 AM $47,564.97 Down $ -24.08 $47,590.07 $47,564.97 1,808,360
11:04 AM $47,589.05 Up $5.20 $47,597.11 $47,584.62 1,715,765
11:03 AM $47,583.85 Up $5.13 $47,584.01 $47,577.25 1,549,651
11:02 AM $47,578.72 Up $10.96 $47,580.97 $47,563.32 2,033,925
11:01 AM $47,567.76 Up $10.30 $47,582.82 $47,559.16 2,412,974
11:00 AM $47,557.46 Up $2.14 $47,562.73 $47,539.29 3,606,326
10:59 AM $47,555.32 Up $1.71 $47,559.24 $47,553.29 977,855
10:58 AM $47,553.61 Up $13.69 $47,554.08 $47,539.00 1,300,582
10:57 AM $47,539.92 Up $7.07 $47,547.10 $47,531.28 1,205,748
10:56 AM $47,532.85 Up $11.23 $47,532.85 $47,521.89 1,437,354
10:55 AM $47,521.62 Up $23.69 $47,523.43 $47,497.33 1,296,910
10:54 AM $47,497.93 Up $5.14 $47,499.64 $47,492.51 1,231,192
10:53 AM $47,492.79 Up $1.21 $47,496.66 $47,482.70 1,051,354
10:52 AM $47,491.58 Up $1.30 $47,492.91 $47,481.04 1,100,499
10:51 AM $47,490.28 Up $1.33 $47,501.14 $47,486.30 1,179,885
10:50 AM $47,488.95 Up $3.54 $47,495.32 $47,481.79 1,304,084
10:49 AM $47,485.41 Down $ -4.10 $47,489.89 $47,477.71 996,079
10:48 AM $47,489.51 Down $ -13.81 $47,512.63 $47,487.51 1,162,040
10:47 AM $47,503.32 Up $6.32 $47,503.32 $47,492.46 1,080,867
10:46 AM $47,497.00 Up $9.89 $47,498.51 $47,483.61 854,005
10:45 AM $47,487.11 Up $20.99 $47,495.05 $47,457.12 1,229,028
10:44 AM $47,466.12 Down $ -9.18 $47,479.61 $47,460.59 1,186,099
10:43 AM $47,475.30 Up $12.25 $47,478.96 $47,459.95 1,264,233
10:42 AM $47,463.05 Up $24.48 $47,468.47 $47,441.13 1,073,521
10:41 AM $47,438.57 Up $21.89 $47,443.19 $47,416.84 1,184,975
10:40 AM $47,416.68 Up $33.68 $47,420.31 $47,381.16 1,444,709
10:39 AM $47,383.00 Down $ -0.84 $47,384.94 $47,372.68 942,138
10:38 AM $47,383.84 Down $ -3.03 $47,389.97 $47,378.61 894,129
10:37 AM $47,386.87 Up $17.37 $47,392.74 $47,372.21 884,191
10:36 AM $47,369.50 Up $11.74 $47,370.58 $47,357.01 1,039,454
10:35 AM $47,357.76 Up $13.09 $47,359.24 $47,329.62 929,662
10:34 AM $47,344.67 Up $7.12 $47,348.75 $47,327.49 1,416,636
10:33 AM $47,337.55 Down $ -24.21 $47,364.40 $47,337.55 1,120,162
10:32 AM $47,361.76 Down $ -6.67 $47,369.32 $47,354.67 1,319,561
10:31 AM $47,368.43 Up $9.50 $47,375.05 $47,343.74 1,293,732
10:30 AM $47,358.93 Down $ -1.69 $47,365.41 $47,332.86 1,549,828
10:29 AM $47,360.62 Down $ -1.94 $47,372.84 $47,352.52 1,310,555
10:28 AM $47,362.56 Down $ -42.91 $47,407.02 $47,359.61 1,680,595
10:27 AM $47,405.47 Down $ -28.26 $47,430.35 $47,403.72 1,161,632
10:26 AM $47,433.73 Down $ -19.01 $47,453.69 $47,433.73 1,245,756
10:25 AM $47,452.74 Down $ -28.18 $47,479.67 $47,450.21 1,271,154
10:24 AM $47,480.92 Down $ -0.34 $47,487.56 $47,472.63 1,239,498
10:23 AM $47,481.26 Up $0.74 $47,485.10 $47,472.33 1,478,666
10:22 AM $47,480.52 Up $2.44 $47,488.75 $47,473.44 1,391,987
10:21 AM $47,478.08 Up $1.44 $47,479.29 $47,470.52 1,367,739
10:20 AM $47,476.64 Down $ -28.25 $47,504.95 $47,469.83 1,233,840
10:19 AM $47,504.89 Up $0.56 $47,510.09 $47,496.32 1,238,935
10:18 AM $47,504.33 Up $4.36 $47,505.33 $47,497.69 1,244,094
10:17 AM $47,499.97 Up $14.23 $47,501.19 $47,484.88 1,278,332
10:16 AM $47,485.74 Down $ -1.93 $47,493.97 $47,482.22 1,142,142
10:15 AM $47,487.67 Up $20.71 $47,487.67 $47,467.12 1,139,711
10:14 AM $47,466.96 Up $21.19 $47,467.10 $47,441.01 1,226,691
10:13 AM $47,445.77 Down $ -7.05 $47,453.27 $47,437.93 1,244,013
10:12 AM $47,452.82 Up $19.15 $47,458.64 $47,427.87 1,148,788
10:11 AM $47,433.67 Down $ -8.13 $47,441.43 $47,420.49 1,695,255
10:10 AM $47,441.80 Down $ -19.92 $47,465.64 $47,436.65 2,015,934
10:09 AM $47,461.72 Up $3.88 $47,468.64 $47,456.65 1,137,084
10:08 AM $47,457.84 Up $18.42 $47,458.83 $47,436.87 1,369,674
10:07 AM $47,439.42 Down $ -7.72 $47,449.43 $47,431.78 1,405,659
10:06 AM $47,447.14 Down $ -19.69 $47,471.16 $47,446.66 1,376,993
10:05 AM $47,466.83 Up $16.59 $47,468.56 $47,447.77 1,256,734
10:04 AM $47,450.24 Up $8.05 $47,454.78 $47,439.53 1,446,247
10:03 AM $47,442.19 Up $8.64 $47,444.77 $47,422.59 1,244,369
10:02 AM $47,433.55 Up $0.76 $47,444.66 $47,428.34 1,683,550
10:01 AM $47,432.79 Up $29.56 $47,434.17 $47,404.60 2,164,856
10:00 AM $47,403.23 Down $ -11.99 $47,412.32 $47,390.01 1,915,781
09:59 AM $47,415.22 Down $ -4.87 $47,429.61 $47,411.68 1,477,717
09:58 AM $47,420.09 Up $35.12 $47,420.09 $47,384.70 1,333,759
09:57 AM $47,384.97 Up $19.50 $47,387.18 $47,366.41 1,046,987
09:56 AM $47,365.47 Up $19.04 $47,365.47 $47,343.46 1,366,548
09:55 AM $47,346.43 Up $13.76 $47,349.02 $47,328.02 1,462,097
09:54 AM $47,332.67 Up $9.27 $47,333.60 $47,311.83 1,350,293
09:53 AM $47,323.40 Down $ -13.70 $47,337.98 $47,314.39 1,602,845
09:52 AM $47,337.10 Down $ -6.30 $47,345.33 $47,329.71 1,913,226
09:51 AM $47,343.40 Up $22.17 $47,343.56 $47,315.16 1,829,627
09:50 AM $47,321.23 Up $3.98 $47,325.93 $47,300.67 1,534,771
09:49 AM $47,317.25 Down $ -11.75 $47,338.58 $47,314.51 1,330,170
09:48 AM $47,329.00 Down $ -6.39 $47,342.64 $47,329.00 1,669,713
09:47 AM $47,335.39 Up $15.36 $47,340.94 $47,318.68 1,845,439
09:46 AM $47,320.03 Up $0.02 $47,323.20 $47,308.44 1,704,676
09:45 AM $47,320.01 Up $11.75 $47,321.57 $47,300.86 2,274,356
09:44 AM $47,308.26 Up $22.09 $47,311.87 $47,263.92 1,985,073
09:43 AM $47,286.17 Down $ -6.19 $47,305.19 $47,279.85 1,907,505
09:42 AM $47,292.36 Down $ -22.75 $47,316.22 $47,281.28 2,071,694
09:41 AM $47,315.11 Down $ -4.32 $47,316.17 $47,295.23 1,556,135
09:40 AM $47,319.43 Down $ -3.85 $47,324.77 $47,302.98 2,055,596
09:39 AM $47,323.28 Up $8.35 $47,343.06 $47,314.16 1,959,070
09:38 AM $47,314.93 Up $7.73 $47,314.93 $47,293.63 2,324,494
09:37 AM $47,307.20 Down $ -20.32 $47,332.85 $47,303.55 3,163,738
09:36 AM $47,327.52 Up $16.24 $47,339.15 $47,304.57 2,553,397
09:35 AM $47,311.28 Down $ -8.83 $47,344.10 $47,311.21 2,754,430
09:34 AM $47,320.11 Down $ -12.75 $47,344.75 $47,319.08 2,775,756
09:33 AM $47,332.86 Down $ -57.76 $47,383.55 $47,332.86 2,846,902
09:32 AM $47,390.62 Down $ -15.26 $47,422.95 $47,390.62 2,837,586
09:31 AM $47,405.88 Down $ -12.52 $47,429.05 $47,403.56 3,477,563
09:30 AM $47,418.40 Up $129.07 $47,467.89 $47,416.91 7,644,131
Previous close $47,289.33

One month history

Date Closing Opening High Low Volume
02/12/2025 $47,474.46 $47,415.68 $47,593.92 $47,312.05 288,847,946
01/12/2025 $47,289.33 $47,507.16 $47,570.27 $47,271.11 300,308,113
28/11/2025 $47,716.42 $47,735.93 $47,750.64 $47,651.57 112,581,506
26/11/2025 $47,427.12 $47,533.33 $47,571.40 $47,418.25 264,435,657
25/11/2025 $47,112.45 $46,872.62 $47,182.90 $46,872.62 359,428,530
24/11/2025 $46,448.27 $46,459.04 $46,575.43 $46,409.58 527,010,443
21/11/2025 $46,245.41 $46,409.38 $46,577.50 $46,198.59 437,754,398
20/11/2025 $45,752.26 $46,010.35 $46,144.82 $45,728.93 407,768,357
19/11/2025 $46,138.77 $46,037.16 $46,221.71 $45,905.19 338,036,470
18/11/2025 $46,091.74 $46,132.35 $46,372.81 $45,920.02 330,769,573
17/11/2025 $46,590.24 $47,152.57 $47,167.97 $46,430.27 308,866,511
14/11/2025 $47,147.48 $47,316.89 $47,380.07 $47,104.97 302,374,011
13/11/2025 $47,457.22 $47,830.84 $47,895.95 $47,411.10 356,933,185
12/11/2025 $48,254.82 $48,252.78 $48,370.37 $48,232.29 302,833,382
11/11/2025 $47,927.96 $47,674.37 $47,974.37 $47,665.39 265,434,448
10/11/2025 $47,368.63 $47,045.39 $47,412.89 $47,040.71 287,144,859
07/11/2025 $46,987.10 $46,555.14 $46,996.71 $46,495.62 351,502,971
06/11/2025 $46,912.30 $46,798.18 $47,094.47 $46,795.19 323,797,791
05/11/2025 $47,311.00 $47,239.59 $47,460.36 $47,235.38 289,348,749
04/11/2025 $47,085.24 $47,211.10 $47,211.54 $46,981.55 311,934,648
03/11/2025 $47,336.68 $47,407.45 $47,432.93 $47,283.02 325,142,360
31/10/2025 $47,562.87 $47,416.04 $47,718.38 $47,347.28 346,309,466
30/10/2025 $47,522.12 $47,811.55 $47,811.55 $47,490.49 322,241,672
29/10/2025 $47,632.00 $47,972.78 $47,975.38 $47,448.59 314,581,952
28/10/2025 $47,706.37 $47,867.80 $47,943.16 $47,692.15 363,117,000
27/10/2025 $47,544.59 $47,454.84 $47,564.52 $47,381.05 226,446,682
24/10/2025 $47,207.12 $47,235.77 $47,311.18 $47,191.13 205,076,656
23/10/2025 $46,734.61 $46,716.34 $46,802.15 $46,649.29 215,030,549
22/10/2025 $46,590.41 $46,717.33 $46,726.77 $46,461.52 217,839,109
21/10/2025 $46,924.74 $46,980.32 $47,046.33 $46,921.06 199,856,366
Graphs are not available, please refer to the detailed table