Dow Jones Industrial Average
52,485.82 Up 1,200.09 (2.29 %)
Delayed : 2026/11/09 14:46:25
- Previous close $51,285.73
- Opening $51,643.01
- Today High $52,574.34
- Today Low $51,643.01
- Price Bid $52,477.12
- Price Ask $52,477.12
- 52 Weeks High $54,744.33
- 52 Weeks Low $45,057.28
- Size Bid N/A
- Size Ask N/A
- Volume 545,321,806
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:46 PM | $52,495.61 | Down $ -4.93 | $52,500.15 | $52,485.74 | 853,791 |
| 02:45 PM | $52,500.54 | Down $ -15.15 | $52,514.96 | $52,497.52 | 864,928 |
| 02:44 PM | $52,515.69 | Down $ -20.82 | $52,539.80 | $52,508.85 | 904,663 |
| 02:43 PM | $52,536.51 | Down $ -21.29 | $52,559.10 | $52,536.19 | 1,258,991 |
| 02:42 PM | $52,557.80 | Down $ -4.57 | $52,574.34 | $52,555.93 | 1,353,067 |
| 02:41 PM | $52,562.37 | Up $27.40 | $52,566.20 | $52,519.28 | 1,414,922 |
| 02:40 PM | $52,534.97 | Up $9.60 | $52,545.72 | $52,502.54 | 1,572,756 |
| 02:39 PM | $52,525.37 | Up $6.97 | $52,538.88 | $52,490.80 | 1,323,637 |
| 02:38 PM | $52,518.40 | Up $119.08 | $52,551.08 | $52,395.82 | 3,035,001 |
| 02:37 PM | $52,399.32 | Down $ -15.63 | $52,410.75 | $52,399.05 | 731,541 |
| 02:36 PM | $52,414.95 | Up $38.70 | $52,420.33 | $52,373.54 | 1,442,929 |
| 02:35 PM | $52,376.25 | Down $ -0.04 | $52,384.60 | $52,376.25 | 822,012 |
| 02:34 PM | $52,376.29 | Up $12.85 | $52,376.29 | $52,365.10 | 633,793 |
| 02:33 PM | $52,363.44 | Down $ -5.03 | $52,368.64 | $52,363.28 | 659,120 |
| 02:32 PM | $52,368.47 | Up $9.21 | $52,371.09 | $52,358.48 | 895,740 |
| 02:31 PM | $52,359.26 | Up $9.22 | $52,359.26 | $52,348.84 | 877,071 |
| 02:30 PM | $52,350.04 | Down $ -3.26 | $52,357.78 | $52,347.61 | 779,928 |
| 02:29 PM | $52,353.30 | Down $ -3.87 | $52,357.51 | $52,344.94 | 694,673 |
| 02:28 PM | $52,357.17 | Down $ -5.24 | $52,368.36 | $52,354.42 | 960,542 |
| 02:27 PM | $52,362.41 | Down $ -0.10 | $52,365.68 | $52,357.96 | 747,731 |
| 02:26 PM | $52,362.51 | Up $0.41 | $52,365.28 | $52,359.08 | 857,133 |
| 02:25 PM | $52,362.10 | Down $ -16.90 | $52,379.37 | $52,362.10 | 628,876 |
| 02:24 PM | $52,379.00 | Up $9.51 | $52,382.12 | $52,368.87 | 607,702 |
| 02:23 PM | $52,369.49 | Up $1.27 | $52,369.75 | $52,363.07 | 711,459 |
| 02:22 PM | $52,368.22 | Down $ -15.66 | $52,384.26 | $52,368.22 | 939,705 |
| 02:21 PM | $52,383.88 | Up $1.47 | $52,384.81 | $52,376.80 | 581,401 |
| 02:20 PM | $52,382.41 | Up $3.52 | $52,384.13 | $52,370.86 | 774,754 |
| 02:19 PM | $52,378.89 | Down $ -3.66 | $52,383.56 | $52,374.03 | 684,395 |
| 02:18 PM | $52,382.55 | Down $ -9.00 | $52,393.95 | $52,381.85 | 693,262 |
| 02:17 PM | $52,391.55 | Down $ -4.24 | $52,401.75 | $52,390.44 | 709,601 |
| 02:16 PM | $52,395.79 | Down $ -8.40 | $52,404.52 | $52,395.79 | 732,568 |
| 02:15 PM | $52,404.19 | Down $ -9.87 | $52,413.43 | $52,401.21 | 990,246 |
| 02:14 PM | $52,414.06 | Up $0.10 | $52,420.54 | $52,412.26 | 782,711 |
| 02:13 PM | $52,413.96 | Up $2.00 | $52,419.18 | $52,410.75 | 877,030 |
| 02:12 PM | $52,411.96 | Down $ -4.15 | $52,420.76 | $52,409.67 | 1,204,951 |
| 02:11 PM | $52,416.11 | Up $5.68 | $52,417.02 | $52,410.42 | 923,284 |
| 02:10 PM | $52,410.43 | Down $ -4.50 | $52,414.99 | $52,408.54 | 937,183 |
| 02:09 PM | $52,414.93 | Up $1.69 | $52,417.92 | $52,408.41 | 666,568 |
| 02:08 PM | $52,413.24 | Down $ -6.95 | $52,421.70 | $52,408.80 | 777,609 |
| 02:07 PM | $52,420.19 | Up $1.89 | $52,422.20 | $52,415.53 | 729,667 |
| 02:06 PM | $52,418.30 | Down $ -7.83 | $52,426.89 | $52,418.30 | 686,297 |
| 02:05 PM | $52,426.13 | Down $ -2.37 | $52,433.55 | $52,424.14 | 722,646 |
| 02:04 PM | $52,428.50 | Down $ -3.96 | $52,433.91 | $52,423.45 | 771,008 |
| 02:03 PM | $52,432.46 | Down $ -5.54 | $52,437.68 | $52,432.46 | 880,223 |
| 02:02 PM | $52,438.00 | Up $11.73 | $52,439.93 | $52,425.23 | 671,258 |
| 02:01 PM | $52,426.27 | Up $10.19 | $52,429.88 | $52,416.30 | 961,068 |
| 02:00 PM | $52,416.08 | Down $ -10.45 | $52,430.06 | $52,410.43 | 762,744 |
| 01:59 PM | $52,426.53 | Down $ -10.01 | $52,437.49 | $52,425.29 | 684,820 |
| 01:58 PM | $52,436.54 | Up $2.02 | $52,437.73 | $52,428.86 | 816,526 |
| 01:57 PM | $52,434.52 | Down $ -0.35 | $52,438.24 | $52,431.84 | 897,665 |
| 01:56 PM | $52,434.87 | Up $5.22 | $52,438.83 | $52,430.37 | 862,339 |
| 01:55 PM | $52,429.65 | Up $2.75 | $52,430.65 | $52,422.19 | 767,389 |
| 01:54 PM | $52,426.90 | Up $11.63 | $52,426.90 | $52,411.81 | 776,257 |
| 01:53 PM | $52,415.27 | Down $ -7.12 | $52,424.16 | $52,415.07 | 723,214 |
| 01:52 PM | $52,422.39 | Down $ -4.61 | $52,427.29 | $52,419.02 | 760,460 |
| 01:51 PM | $52,427.00 | Down $ -3.56 | $52,433.27 | $52,426.70 | 1,023,514 |
| 01:50 PM | $52,430.56 | Up $12.66 | $52,431.90 | $52,418.94 | 700,851 |
| 01:49 PM | $52,417.90 | Down $ -5.14 | $52,422.59 | $52,414.30 | 601,216 |
| 01:48 PM | $52,423.04 | Up $10.89 | $52,424.79 | $52,411.17 | 864,111 |
| 01:47 PM | $52,412.15 | Down $ -1.03 | $52,418.82 | $52,409.91 | 908,333 |
| 01:46 PM | $52,413.18 | Up $16.34 | $52,416.15 | $52,396.65 | 903,598 |
| 01:45 PM | $52,396.84 | Down $ -6.29 | $52,406.98 | $52,396.79 | 857,574 |
| 01:44 PM | $52,403.13 | Down $ -4.26 | $52,415.52 | $52,403.13 | 790,721 |
| 01:43 PM | $52,407.39 | Up $0.57 | $52,412.94 | $52,405.68 | 901,280 |
| 01:42 PM | $52,406.82 | Up $5.35 | $52,407.33 | $52,401.41 | 776,406 |
| 01:41 PM | $52,401.47 | Down $ -3.65 | $52,407.20 | $52,394.91 | 704,894 |
| 01:40 PM | $52,405.12 | Down $ -10.91 | $52,416.19 | $52,402.96 | 619,609 |
| 01:39 PM | $52,416.03 | Up $0.24 | $52,417.71 | $52,412.38 | 951,372 |
| 01:38 PM | $52,415.79 | Up $1.46 | $52,424.07 | $52,414.99 | 608,048 |
| 01:37 PM | $52,414.33 | Up $3.82 | $52,416.06 | $52,409.38 | 680,937 |
| 01:36 PM | $52,410.51 | Down $ -3.45 | $52,412.83 | $52,408.00 | 614,570 |
| 01:35 PM | $52,413.96 | Down $ -6.64 | $52,419.64 | $52,408.14 | 816,132 |
| 01:34 PM | $52,420.60 | Down $ -5.03 | $52,426.74 | $52,418.34 | 572,570 |
| 01:33 PM | $52,425.63 | Down $ -3.77 | $52,432.98 | $52,423.24 | 813,140 |
| 01:32 PM | $52,429.40 | Up $6.84 | $52,430.41 | $52,419.32 | 707,978 |
| 01:31 PM | $52,422.56 | Up $9.92 | $52,422.56 | $52,412.06 | 913,094 |
| 01:30 PM | $52,412.64 | Up $8.44 | $52,420.71 | $52,401.67 | 789,552 |
| 01:29 PM | $52,404.20 | Up $4.56 | $52,410.19 | $52,398.43 | 766,104 |
| 01:28 PM | $52,399.64 | Up $4.00 | $52,402.81 | $52,395.16 | 841,574 |
| 01:27 PM | $52,395.64 | Up $7.45 | $52,396.43 | $52,388.70 | 639,888 |
| 01:26 PM | $52,388.19 | Up $5.51 | $52,388.19 | $52,376.25 | 989,414 |
| 01:25 PM | $52,382.68 | Up $4.42 | $52,387.11 | $52,377.39 | 889,992 |
| 01:24 PM | $52,378.26 | Up $3.67 | $52,380.20 | $52,370.19 | 605,092 |
| 01:23 PM | $52,374.59 | Down $ -11.23 | $52,388.80 | $52,374.59 | 709,942 |
| 01:22 PM | $52,385.82 | Down $ -9.66 | $52,396.37 | $52,383.38 | 1,229,896 |
| 01:21 PM | $52,395.48 | Down $ -2.39 | $52,401.65 | $52,393.32 | 798,998 |
| 01:20 PM | $52,397.87 | Down $ -6.00 | $52,403.54 | $52,394.08 | 1,192,869 |
| 01:19 PM | $52,403.87 | Up $3.48 | $52,406.98 | $52,401.53 | 827,561 |
| 01:18 PM | $52,400.39 | Up $2.64 | $52,406.10 | $52,396.08 | 916,509 |
| 01:17 PM | $52,397.75 | Down $ -14.64 | $52,412.54 | $52,396.02 | 1,105,017 |
| 01:16 PM | $52,412.39 | Up $10.50 | $52,417.11 | $52,401.76 | 868,460 |
| 01:15 PM | $52,401.89 | Down $ -5.11 | $52,411.27 | $52,396.97 | 1,234,972 |
| 01:14 PM | $52,407.00 | Down $ -2.81 | $52,410.30 | $52,404.08 | 643,059 |
| 01:13 PM | $52,409.81 | Down $ -4.33 | $52,415.97 | $52,409.43 | 750,744 |
| 01:12 PM | $52,414.14 | Up $5.79 | $52,414.76 | $52,408.50 | 784,873 |
| 01:11 PM | $52,408.35 | Up $6.13 | $52,410.22 | $52,402.92 | 909,498 |
| 01:10 PM | $52,402.22 | Up $5.83 | $52,402.69 | $52,396.01 | 788,232 |
| 01:09 PM | $52,396.39 | Up $2.56 | $52,398.12 | $52,391.59 | 782,060 |
| 01:08 PM | $52,393.83 | Down $ -9.02 | $52,403.29 | $52,393.35 | 788,877 |
| 01:07 PM | $52,402.85 | Up $6.12 | $52,404.64 | $52,395.79 | 814,226 |
| 01:06 PM | $52,396.73 | Down $ -6.10 | $52,401.15 | $52,394.70 | 787,934 |
| 01:05 PM | $52,402.83 | Up $4.35 | $52,407.22 | $52,397.43 | 972,870 |
| 01:04 PM | $52,398.48 | Down $ -2.51 | $52,401.61 | $52,393.78 | 689,917 |
| 01:03 PM | $52,400.99 | Down $ -7.48 | $52,410.40 | $52,399.13 | 930,590 |
| 01:02 PM | $52,408.47 | Up $10.13 | $52,409.58 | $52,399.21 | 887,703 |
| 01:01 PM | $52,398.34 | Up $8.67 | $52,405.78 | $52,381.09 | 955,065 |
| 01:00 PM | $52,389.67 | Up $13.25 | $52,397.46 | $52,376.62 | 1,253,440 |
| 12:59 PM | $52,376.42 | Down $ -11.02 | $52,388.15 | $52,375.89 | 729,248 |
| 12:58 PM | $52,387.44 | Up $0.15 | $52,391.35 | $52,382.64 | 692,407 |
| 12:57 PM | $52,387.29 | Up $5.74 | $52,388.87 | $52,380.72 | 721,398 |
| 12:56 PM | $52,381.55 | Up $7.27 | $52,388.47 | $52,375.99 | 718,949 |
| 12:55 PM | $52,374.28 | Down $ -2.58 | $52,376.23 | $52,367.08 | 995,727 |
| 12:54 PM | $52,376.86 | Up $3.20 | $52,381.29 | $52,373.97 | 1,147,976 |
| 12:53 PM | $52,373.66 | Up $5.36 | $52,376.48 | $52,366.77 | 742,748 |
| 12:52 PM | $52,368.30 | Down $ -13.04 | $52,384.24 | $52,361.53 | 976,252 |
| 12:51 PM | $52,381.34 | Up $0.72 | $52,384.00 | $52,376.83 | 903,424 |
| 12:50 PM | $52,380.62 | Up $10.44 | $52,384.07 | $52,371.06 | 836,012 |
| 12:49 PM | $52,370.18 | Up $5.58 | $52,371.18 | $52,363.14 | 1,036,914 |
| 12:48 PM | $52,364.60 | Up $18.09 | $52,366.34 | $52,348.52 | 805,009 |
| 12:47 PM | $52,346.51 | Up $8.06 | $52,346.61 | $52,336.71 | 1,007,430 |
| 12:46 PM | $52,338.45 | Down $ -14.38 | $52,348.53 | $52,337.69 | 1,067,251 |
| 12:45 PM | $52,352.83 | Up $1.71 | $52,354.02 | $52,342.76 | 983,495 |
| 12:44 PM | $52,351.12 | Up $11.28 | $52,360.72 | $52,340.99 | 1,303,121 |
| 12:43 PM | $52,339.84 | Up $2.24 | $52,341.63 | $52,330.88 | 939,784 |
| 12:42 PM | $52,337.60 | Up $13.03 | $52,337.60 | $52,323.87 | 1,253,504 |
| 12:41 PM | $52,324.57 | Up $0.88 | $52,325.11 | $52,319.28 | 1,209,975 |
| 12:40 PM | $52,323.69 | Down $ -12.09 | $52,335.64 | $52,321.95 | 1,278,344 |
| 12:39 PM | $52,335.78 | Down $ -3.20 | $52,344.20 | $52,331.43 | 1,042,597 |
| 12:38 PM | $52,338.98 | Down $ -7.02 | $52,347.44 | $52,338.15 | 1,121,252 |
| 12:37 PM | $52,346.00 | Down $ -14.23 | $52,360.72 | $52,346.00 | 792,568 |
| 12:36 PM | $52,360.23 | Down $ -10.45 | $52,373.18 | $52,359.19 | 695,248 |
| 12:35 PM | $52,370.68 | Down $ -3.90 | $52,377.01 | $52,370.68 | 650,514 |
| 12:34 PM | $52,374.58 | Down $ -15.21 | $52,392.46 | $52,373.42 | 836,141 |
| 12:33 PM | $52,389.79 | Up $16.93 | $52,389.79 | $52,371.12 | 805,275 |
| 12:32 PM | $52,372.86 | Up $9.81 | $52,377.91 | $52,362.38 | 939,184 |
| 12:31 PM | $52,363.05 | Up $1.19 | $52,364.21 | $52,355.55 | 1,040,000 |
| 12:30 PM | $52,361.86 | Down $ -2.34 | $52,368.36 | $52,357.04 | 892,285 |
| 12:29 PM | $52,364.20 | Up $8.32 | $52,368.27 | $52,356.25 | 740,111 |
| 12:28 PM | $52,355.88 | Up $13.51 | $52,356.88 | $52,342.25 | 915,638 |
| 12:27 PM | $52,342.37 | Down $ -3.92 | $52,348.47 | $52,339.94 | 1,234,649 |
| 12:26 PM | $52,346.29 | Up $3.99 | $52,347.94 | $52,336.98 | 799,889 |
| 12:25 PM | $52,342.30 | Down $ -2.64 | $52,345.09 | $52,340.47 | 889,692 |
| 12:24 PM | $52,344.94 | Down $ -5.61 | $52,353.82 | $52,344.05 | 822,116 |
| 12:23 PM | $52,350.55 | Down $ -0.23 | $52,359.20 | $52,349.45 | 1,166,924 |
| 12:22 PM | $52,350.78 | Up $0.09 | $52,352.88 | $52,348.27 | 722,517 |
| 12:21 PM | $52,350.69 | Up $3.45 | $52,352.23 | $52,341.47 | 1,001,853 |
| 12:20 PM | $52,347.24 | Down $ -3.70 | $52,360.95 | $52,347.24 | 700,737 |
| 12:19 PM | $52,350.94 | Up $2.57 | $52,350.94 | $52,345.37 | 1,369,867 |
| 12:18 PM | $52,348.37 | Down $ -2.87 | $52,353.32 | $52,346.63 | 1,124,228 |
| 12:17 PM | $52,351.24 | Up $4.92 | $52,351.24 | $52,339.25 | 766,681 |
| 12:16 PM | $52,346.32 | Up $10.06 | $52,347.33 | $52,336.14 | 868,345 |
| 12:15 PM | $52,336.26 | Up $4.01 | $52,339.29 | $52,333.23 | 752,401 |
| 12:14 PM | $52,332.25 | Up $3.33 | $52,332.85 | $52,325.21 | 829,514 |
| 12:13 PM | $52,328.92 | Down $ -6.29 | $52,339.35 | $52,323.78 | 1,199,856 |
| 12:12 PM | $52,335.21 | Down $ -5.97 | $52,343.24 | $52,331.69 | 882,632 |
| 12:11 PM | $52,341.18 | Up $12.11 | $52,342.62 | $52,329.46 | 1,195,993 |
| 12:10 PM | $52,329.07 | Up $6.30 | $52,329.07 | $52,315.34 | 1,030,925 |
| 12:09 PM | $52,322.77 | Up $11.43 | $52,326.10 | $52,310.99 | 1,013,352 |
| 12:08 PM | $52,311.34 | Up $19.06 | $52,312.87 | $52,293.19 | 1,239,418 |
| 12:07 PM | $52,292.28 | Down $ -1.56 | $52,297.84 | $52,289.90 | 1,010,316 |
| 12:06 PM | $52,293.84 | Down $ -7.02 | $52,301.93 | $52,292.57 | 1,219,538 |
| 12:05 PM | $52,300.86 | Up $7.44 | $52,304.22 | $52,294.29 | 1,288,862 |
| 12:04 PM | $52,293.42 | Up $6.82 | $52,294.77 | $52,282.41 | 1,371,954 |
| 12:03 PM | $52,286.60 | Up $10.84 | $52,286.60 | $52,275.28 | 970,831 |
| 12:02 PM | $52,275.76 | Down $ -3.42 | $52,282.05 | $52,271.92 | 1,313,458 |
| 12:01 PM | $52,279.18 | Up $16.98 | $52,280.05 | $52,262.19 | 919,567 |
| 12:00 PM | $52,262.20 | Down $ -12.21 | $52,277.05 | $52,258.15 | 1,175,957 |
| 11:59 AM | $52,274.41 | Up $26.54 | $52,274.41 | $52,248.99 | 1,098,814 |
| 11:58 AM | $52,247.87 | Up $8.37 | $52,247.87 | $52,239.49 | 1,009,512 |
| 11:57 AM | $52,239.50 | Up $2.79 | $52,246.90 | $52,236.30 | 1,062,511 |
| 11:56 AM | $52,236.71 | Up $6.52 | $52,238.98 | $52,231.45 | 891,719 |
| 11:55 AM | $52,230.19 | Down $ -3.04 | $52,234.79 | $52,227.50 | 1,082,905 |
| 11:54 AM | $52,233.23 | Up $3.68 | $52,234.77 | $52,223.45 | 1,145,247 |
| 11:53 AM | $52,229.55 | Down $ -7.06 | $52,237.92 | $52,222.80 | 1,157,033 |
| 11:52 AM | $52,236.61 | Down $ -8.92 | $52,245.32 | $52,231.54 | 1,578,680 |
| 11:51 AM | $52,245.53 | Down $ -0.80 | $52,249.31 | $52,239.11 | 1,162,641 |
| 11:50 AM | $52,246.33 | Down $ -3.88 | $52,252.20 | $52,244.61 | 1,011,669 |
| 11:49 AM | $52,250.21 | Up $3.80 | $52,251.41 | $52,243.92 | 1,638,231 |
| 11:48 AM | $52,246.41 | Up $10.70 | $52,253.77 | $52,234.59 | 1,488,260 |
| 11:47 AM | $52,235.71 | Down $ -4.90 | $52,240.47 | $52,233.80 | 1,444,208 |
| 11:46 AM | $52,240.61 | Down $ -0.43 | $52,248.24 | $52,240.43 | 1,208,730 |
| 11:45 AM | $52,241.04 | Down $ -4.09 | $52,247.36 | $52,238.71 | 1,144,681 |
| 11:44 AM | $52,245.13 | Up $19.78 | $52,245.13 | $52,225.20 | 2,648,225 |
| 11:43 AM | $52,225.35 | Up $1.14 | $52,230.47 | $52,220.20 | 1,321,525 |
| 11:42 AM | $52,224.21 | Up $15.03 | $52,230.85 | $52,205.90 | 1,877,926 |
| 11:41 AM | $52,209.18 | Down $ -3.62 | $52,218.89 | $52,206.55 | 1,159,141 |
| 11:40 AM | $52,212.80 | Up $11.02 | $52,213.78 | $52,202.61 | 1,379,988 |
| 11:39 AM | $52,201.78 | Down $ -7.62 | $52,214.61 | $52,201.39 | 1,321,666 |
| 11:38 AM | $52,209.40 | Down $ -2.24 | $52,216.11 | $52,194.99 | 1,278,548 |
| 11:37 AM | $52,211.64 | Up $28.68 | $52,212.38 | $52,177.73 | 1,285,125 |
| 11:36 AM | $52,182.96 | Down $ -11.80 | $52,196.79 | $52,180.85 | 1,179,695 |
| 11:35 AM | $52,194.76 | Up $3.54 | $52,203.27 | $52,188.97 | 1,664,618 |
| 11:34 AM | $52,191.22 | Down $ -14.16 | $52,207.17 | $52,191.02 | 1,266,109 |
| 11:33 AM | $52,205.38 | Up $1.80 | $52,216.21 | $52,200.98 | 1,868,464 |
| 11:32 AM | $52,203.58 | Down $ -3.38 | $52,209.78 | $52,197.70 | 1,857,081 |
| 11:31 AM | $52,206.96 | Up $7.84 | $52,209.64 | $52,194.95 | 1,804,882 |
| 11:30 AM | $52,199.12 | Up $14.84 | $52,200.20 | $52,173.33 | 3,272,148 |
| 11:29 AM | $52,184.28 | Down $ -2.28 | $52,188.42 | $52,175.46 | 2,168,807 |
| 11:28 AM | $52,186.56 | Down $ -18.32 | $52,205.00 | $52,182.67 | 1,594,572 |
| 11:27 AM | $52,204.88 | Up $6.41 | $52,204.88 | $52,190.26 | 1,616,369 |
| 11:26 AM | $52,198.47 | Up $7.36 | $52,198.92 | $52,186.18 | 1,144,915 |
| 11:25 AM | $52,191.11 | Up $16.09 | $52,197.39 | $52,175.54 | 1,319,447 |
| 11:24 AM | $52,175.02 | Down $ -3.65 | $52,184.59 | $52,172.14 | 1,165,384 |
| 11:23 AM | $52,178.67 | Down $ -6.21 | $52,193.33 | $52,173.54 | 1,226,948 |
| 11:22 AM | $52,184.88 | Down $ -1.93 | $52,194.62 | $52,184.88 | 1,369,545 |
| 11:21 AM | $52,186.81 | Up $7.46 | $52,189.58 | $52,176.08 | 1,185,341 |
| 11:20 AM | $52,179.35 | Down $ -5.10 | $52,188.28 | $52,178.20 | 1,549,500 |
| 11:19 AM | $52,184.45 | Up $1.39 | $52,189.52 | $52,180.24 | 1,319,417 |
| 11:18 AM | $52,183.06 | Down $ -3.85 | $52,196.83 | $52,181.36 | 1,319,126 |
| 11:17 AM | $52,186.91 | Up $6.07 | $52,188.65 | $52,176.15 | 1,722,381 |
| 11:16 AM | $52,180.84 | Up $28.74 | $52,180.84 | $52,155.22 | 1,938,338 |
| 11:15 AM | $52,152.10 | Down $ -10.86 | $52,163.58 | $52,145.47 | 1,602,675 |
| 11:14 AM | $52,162.96 | Down $ -0.09 | $52,173.70 | $52,157.40 | 2,204,686 |
| 11:13 AM | $52,163.05 | Down $ -16.48 | $52,185.38 | $52,161.49 | 2,277,466 |
| 11:12 AM | $52,179.53 | Down $ -6.42 | $52,193.29 | $52,175.15 | 2,139,107 |
| 11:11 AM | $52,185.95 | Up $24.77 | $52,190.54 | $52,155.67 | 1,633,234 |
| 11:10 AM | $52,161.18 | Down $ -8.72 | $52,170.69 | $52,153.71 | 1,978,886 |
| 11:09 AM | $52,169.90 | Down $ -8.51 | $52,185.03 | $52,164.25 | 1,496,282 |
| 11:08 AM | $52,178.41 | Down $ -2.03 | $52,193.06 | $52,178.41 | 1,546,024 |
| 11:07 AM | $52,180.44 | Up $3.97 | $52,189.04 | $52,164.39 | 2,077,262 |
| 11:06 AM | $52,176.47 | Up $17.11 | $52,178.40 | $52,152.40 | 2,150,658 |
| 11:05 AM | $52,159.36 | Down $ -1.91 | $52,163.57 | $52,156.66 | 2,708,517 |
| 11:04 AM | $52,161.27 | Down $ -10.02 | $52,174.39 | $52,156.18 | 3,542,028 |
| 11:03 AM | $52,171.29 | Up $10.36 | $52,181.52 | $52,154.86 | 2,465,593 |
| 11:02 AM | $52,160.93 | Down $ -31.04 | $52,191.49 | $52,159.27 | 1,884,334 |
| 11:01 AM | $52,191.97 | Down $ -11.45 | $52,213.91 | $52,190.77 | 1,189,872 |
| 11:00 AM | $52,203.42 | Up $0.94 | $52,207.68 | $52,195.43 | 1,459,658 |
| 10:59 AM | $52,202.48 | Up $2.36 | $52,204.29 | $52,194.59 | 1,320,045 |
| 10:58 AM | $52,200.12 | Up $15.63 | $52,200.12 | $52,177.75 | 1,383,961 |
| 10:57 AM | $52,184.49 | Down $ -5.58 | $52,197.98 | $52,182.15 | 1,455,831 |
| 10:56 AM | $52,190.07 | Down $ -1.51 | $52,194.36 | $52,184.27 | 1,482,759 |
| 10:55 AM | $52,191.58 | Up $9.63 | $52,192.25 | $52,182.55 | 1,212,107 |
| 10:54 AM | $52,181.95 | Up $0.59 | $52,189.87 | $52,180.52 | 1,358,541 |
| 10:53 AM | $52,181.36 | Up $10.35 | $52,181.36 | $52,167.79 | 1,402,766 |
| 10:52 AM | $52,171.01 | Up $9.25 | $52,178.99 | $52,161.09 | 1,504,889 |
| 10:51 AM | $52,161.76 | Up $8.03 | $52,170.28 | $52,150.61 | 1,523,315 |
| 10:50 AM | $52,153.73 | Up $8.06 | $52,156.84 | $52,145.02 | 1,192,372 |
| 10:49 AM | $52,145.67 | Up $5.78 | $52,149.00 | $52,135.61 | 943,339 |
| 10:48 AM | $52,139.89 | Up $7.68 | $52,144.59 | $52,129.05 | 1,089,275 |
| 10:47 AM | $52,132.21 | Up $4.68 | $52,134.60 | $52,121.61 | 1,208,158 |
| 10:46 AM | $52,127.53 | Up $13.90 | $52,128.75 | $52,099.72 | 1,697,153 |
| 10:45 AM | $52,113.63 | Down $ -4.95 | $52,116.81 | $52,107.08 | 1,564,537 |
| 10:44 AM | $52,118.58 | Down $ -31.80 | $52,154.34 | $52,115.23 | 1,178,183 |
| 10:43 AM | $52,150.38 | Up $12.48 | $52,151.96 | $52,138.56 | 1,209,211 |
| 10:42 AM | $52,137.90 | Up $13.14 | $52,141.43 | $52,110.17 | 1,058,479 |
| 10:41 AM | $52,124.76 | Down $ -11.29 | $52,131.64 | $52,113.23 | 1,478,816 |
| 10:40 AM | $52,136.05 | Down $ -15.34 | $52,154.95 | $52,132.35 | 1,414,994 |
| 10:39 AM | $52,151.39 | Down $ -1.66 | $52,160.75 | $52,141.40 | 1,445,765 |
| 10:38 AM | $52,153.05 | Up $12.80 | $52,153.73 | $52,129.90 | 1,484,552 |
| 10:37 AM | $52,140.25 | Up $2.00 | $52,142.92 | $52,125.58 | 1,427,866 |
| 10:36 AM | $52,138.25 | Up $29.96 | $52,138.40 | $52,103.66 | 1,547,024 |
| 10:35 AM | $52,108.29 | Up $9.27 | $52,110.15 | $52,089.68 | 1,345,394 |
| 10:34 AM | $52,099.02 | Up $2.98 | $52,108.29 | $52,094.54 | 1,005,671 |
| 10:33 AM | $52,096.04 | Up $9.34 | $52,096.10 | $52,076.41 | 1,271,241 |
| 10:32 AM | $52,086.70 | Up $22.63 | $52,086.70 | $52,066.37 | 1,435,395 |
| 10:31 AM | $52,064.07 | Up $0.99 | $52,082.63 | $52,062.34 | 1,602,499 |
| 10:30 AM | $52,063.08 | Down $ -16.99 | $52,097.83 | $52,061.94 | 1,805,285 |
| 10:29 AM | $52,080.07 | Down $ -3.81 | $52,086.06 | $52,064.91 | 1,691,574 |
| 10:28 AM | $52,083.88 | Down $ -12.58 | $52,098.78 | $52,080.61 | 1,761,138 |
| 10:27 AM | $52,096.46 | Down $ -10.84 | $52,114.14 | $52,094.50 | 1,769,292 |
| 10:26 AM | $52,107.30 | Down $ -3.93 | $52,120.51 | $52,103.86 | 1,842,491 |
| 10:25 AM | $52,111.23 | Down $ -18.09 | $52,131.11 | $52,111.23 | 1,570,480 |
| 10:24 AM | $52,129.32 | Up $11.15 | $52,138.28 | $52,118.31 | 1,643,374 |
| 10:23 AM | $52,118.17 | Down $ -10.51 | $52,134.00 | $52,111.09 | 1,895,058 |
| 10:22 AM | $52,128.68 | Up $21.59 | $52,129.85 | $52,107.05 | 2,580,537 |
| 10:21 AM | $52,107.09 | Down $ -6.19 | $52,113.43 | $52,091.47 | 1,675,061 |
| 10:20 AM | $52,113.28 | Up $19.44 | $52,116.30 | $52,092.70 | 1,735,860 |
| 10:19 AM | $52,093.84 | Up $6.81 | $52,095.97 | $52,079.45 | 2,218,006 |
| 10:18 AM | $52,087.03 | Down $ -10.54 | $52,105.91 | $52,084.73 | 1,830,086 |
| 10:17 AM | $52,097.57 | Down $ -1.54 | $52,111.98 | $52,080.38 | 1,922,148 |
| 10:16 AM | $52,099.11 | Up $33.50 | $52,105.74 | $52,066.44 | 2,095,181 |
| 10:15 AM | $52,065.61 | Up $22.28 | $52,073.91 | $52,045.42 | 2,267,153 |
| 10:14 AM | $52,043.33 | Down $ -9.76 | $52,059.81 | $52,042.53 | 2,211,339 |
| 10:13 AM | $52,053.09 | Down $ -2.37 | $52,062.20 | $52,051.62 | 1,810,985 |
| 10:12 AM | $52,055.46 | Up $6.22 | $52,066.63 | $52,037.03 | 2,391,400 |
| 10:11 AM | $52,049.24 | Down $ -25.11 | $52,075.96 | $52,042.77 | 1,999,134 |
| 10:10 AM | $52,074.35 | Up $34.14 | $52,074.35 | $52,038.04 | 2,754,334 |
| 10:09 AM | $52,040.21 | Up $0.03 | $52,042.48 | $52,028.29 | 2,336,473 |
| 10:08 AM | $52,040.18 | Down $ -10.81 | $52,067.19 | $52,040.18 | 1,962,491 |
| 10:07 AM | $52,050.99 | Down $ -13.72 | $52,082.05 | $52,050.99 | 2,108,557 |
| 10:06 AM | $52,064.71 | Down $ -44.20 | $52,107.94 | $52,059.18 | 2,143,763 |
| 10:05 AM | $52,108.91 | Up $7.15 | $52,128.12 | $52,093.87 | 2,242,240 |
| 10:04 AM | $52,101.76 | Down $ -4.97 | $52,109.59 | $52,092.57 | 1,858,524 |
| 10:03 AM | $52,106.73 | Up $0.69 | $52,110.88 | $52,076.17 | 2,040,908 |
| 10:02 AM | $52,106.04 | Up $36.47 | $52,116.39 | $52,060.06 | 1,939,965 |
| 10:01 AM | $52,069.57 | Up $50.82 | $52,072.49 | $52,017.25 | 2,130,523 |
| 10:00 AM | $52,018.75 | Up $10.25 | $52,021.48 | $51,990.66 | 2,881,721 |
| 09:59 AM | $52,008.50 | Up $6.17 | $52,015.10 | $51,994.01 | 2,691,299 |
| 09:58 AM | $52,002.33 | Down $ -17.95 | $52,022.51 | $51,987.28 | 2,375,840 |
| 09:57 AM | $52,020.28 | Up $5.03 | $52,031.09 | $52,018.13 | 2,423,087 |
| 09:56 AM | $52,015.25 | Up $6.45 | $52,022.72 | $52,000.95 | 3,132,327 |
| 09:55 AM | $52,008.80 | Down $ -3.78 | $52,024.75 | $52,008.06 | 2,974,900 |
| 09:54 AM | $52,012.58 | Up $13.59 | $52,013.56 | $51,985.44 | 2,821,712 |
| 09:53 AM | $51,998.99 | Down $ -17.53 | $52,022.62 | $51,993.63 | 2,782,543 |
| 09:52 AM | $52,016.52 | Up $20.04 | $52,030.24 | $51,989.95 | 3,593,992 |
| 09:51 AM | $51,996.48 | Up $15.29 | $52,009.13 | $51,980.28 | 3,272,155 |
| 09:50 AM | $51,981.19 | Up $21.88 | $51,981.52 | $51,946.56 | 3,717,207 |
| 09:49 AM | $51,959.31 | Up $24.58 | $51,964.85 | $51,932.57 | 3,702,643 |
| 09:48 AM | $51,934.73 | Down $ -4.83 | $51,949.44 | $51,918.87 | 3,319,456 |
| 09:47 AM | $51,939.56 | Down $ -13.87 | $51,955.43 | $51,917.63 | 3,984,044 |
| 09:46 AM | $51,953.43 | Up $0.12 | $51,973.42 | $51,937.54 | 4,066,601 |
| 09:45 AM | $51,953.31 | Down $ -38.03 | $52,003.54 | $51,951.95 | 5,249,787 |
| 09:44 AM | $51,991.34 | Down $ -6.32 | $51,998.64 | $51,971.47 | 3,241,507 |
| 09:43 AM | $51,997.66 | Up $5.54 | $52,000.11 | $51,976.34 | 3,533,928 |
| 09:42 AM | $51,992.12 | Up $24.91 | $51,995.48 | $51,964.62 | 3,825,506 |
| 09:41 AM | $51,967.21 | Up $25.73 | $51,973.01 | $51,937.55 | 4,236,533 |
| 09:40 AM | $51,941.48 | Up $29.59 | $51,943.38 | $51,903.00 | 4,635,571 |
| 09:39 AM | $51,911.89 | Up $50.23 | $51,929.97 | $51,859.82 | 4,702,224 |
| 09:38 AM | $51,861.66 | Up $54.13 | $51,864.49 | $51,809.34 | 3,442,946 |
| 09:37 AM | $51,807.53 | Up $10.49 | $51,823.18 | $51,794.72 | 4,881,661 |
| 09:36 AM | $51,797.04 | Down $ -51.34 | $51,857.65 | $51,797.04 | 4,739,793 |
| 09:35 AM | $51,848.38 | Down $ -26.45 | $51,893.81 | $51,841.96 | 5,598,609 |
| 09:34 AM | $51,874.83 | Down $ -20.52 | $51,898.56 | $51,858.04 | 7,034,407 |
| 09:33 AM | $51,895.35 | Up $35.24 | $51,895.35 | $51,831.37 | 5,816,996 |
| 09:32 AM | $51,860.11 | Up $40.62 | $51,860.11 | $51,818.90 | 7,194,936 |
| 09:31 AM | $51,819.49 | Down $ -7.37 | $51,902.02 | $51,816.82 | 7,805,876 |
| 09:30 AM | $51,826.86 | Up $541.13 | $51,951.86 | $51,643.01 | 74,675,619 |
| Previous close | $51,285.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2026 | $51,285.73 | $51,627.47 | $51,627.47 | $51,271.58 | 300,512,012 |
| 05/11/2026 | $51,523.06 | $52,084.48 | $52,084.48 | $51,486.82 | 469,836,632 |
| 04/11/2026 | $53,356.12 | $53,317.98 | $53,492.40 | $53,234.02 | 389,140,905 |
| 03/11/2026 | $51,786.72 | $51,756.55 | $51,899.79 | $51,690.06 | 265,951,819 |
| 02/11/2026 | $51,983.98 | $52,325.09 | $52,336.51 | $51,981.66 | 337,057,011 |
| 30/10/2026 | $51,770.31 | $51,848.35 | $51,877.07 | $51,563.76 | 370,164,166 |
| 29/10/2026 | $52,342.56 | $52,309.77 | $52,345.80 | $52,141.63 | 280,019,316 |
| 28/10/2026 | $52,475.10 | $52,551.88 | $52,605.17 | $52,348.18 | 260,875,736 |
| 27/10/2026 | $52,377.57 | $52,324.99 | $52,451.21 | $52,307.21 | 223,263,015 |
| 26/10/2026 | $52,361.58 | $52,342.88 | $52,386.09 | $52,263.25 | 219,934,678 |
| 23/10/2026 | $52,215.16 | $52,319.18 | $52,322.77 | $52,200.84 | 179,100,348 |
| 22/10/2026 | $52,867.98 | $52,796.32 | $52,892.07 | $52,679.88 | 280,977,078 |
| 21/10/2026 | $52,856.09 | $52,710.73 | $52,860.11 | $52,591.44 | 194,595,310 |
| 20/10/2026 | $52,495.88 | $52,447.13 | $52,524.25 | $52,397.42 | 193,472,863 |
| 19/10/2026 | $51,966.03 | $52,012.23 | $52,075.62 | $51,950.97 | 207,133,688 |
| 16/10/2026 | $52,002.41 | $52,075.76 | $52,095.96 | $51,847.94 | 264,395,179 |
| 15/10/2026 | $52,177.69 | $52,062.53 | $52,250.18 | $52,037.23 | 245,847,184 |
| 14/10/2026 | $51,621.48 | $51,514.35 | $51,633.28 | $51,365.42 | 252,431,279 |
| 13/10/2026 | $51,670.10 | $51,646.59 | $51,775.21 | $51,587.67 | 204,049,521 |
| 12/10/2026 | $51,850.55 | $51,870.01 | $51,880.28 | $51,799.27 | 163,084,702 |
| 09/10/2026 | $51,654.95 | $51,618.22 | $51,765.11 | $51,591.87 | 171,459,712 |
| 08/10/2026 | $51,231.64 | $51,096.16 | $51,245.28 | $51,026.07 | 283,541,999 |
| 07/10/2026 | $51,179.87 | $51,160.50 | $51,252.62 | $51,146.92 | 195,411,322 |
| 06/10/2026 | $51,521.28 | $51,540.42 | $51,565.68 | $51,466.85 | 217,911,455 |
| 05/10/2026 | $51,267.90 | $51,251.91 | $51,404.86 | $51,229.73 | 278,292,890 |
| 02/10/2026 | $51,176.96 | $51,127.92 | $51,207.19 | $51,079.20 | 251,562,325 |
| 01/10/2026 | $50,926.56 | $50,789.78 | $51,033.41 | $50,772.98 | 270,374,038 |
| 30/09/2026 | $50,906.05 | $51,311.82 | $51,324.21 | $50,906.05 | 306,769,346 |
| 29/09/2026 | $51,349.92 | $51,194.99 | $51,384.27 | $51,150.40 | 217,706,066 |
| 28/09/2026 | $51,481.51 | $51,589.67 | $51,780.50 | $51,445.15 | 233,883,990 |
Graphs are not available, please refer to the detailed table