Dow Jones Industrial Average
51,756.01 Up 524.37 (1.01 %)
Delayed : 2026/10/09 15:05:46
- Previous close $51,231.64
- Opening $51,258.95
- Today High $51,765.11
- Today Low $51,258.95
- Price Bid $51,748.44
- Price Ask $51,748.44
- 52 Weeks High $54,744.33
- 52 Weeks Low $45,057.28
- Size Bid N/A
- Size Ask N/A
- Volume 222,143,947
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:05 PM | $51,756.05 | Up $1.96 | $51,757.09 | $51,751.00 | 468,680 |
| 03:04 PM | $51,754.09 | Down $ -0.70 | $51,756.54 | $51,750.87 | 570,777 |
| 03:03 PM | $51,754.79 | Up $4.02 | $51,757.57 | $51,749.11 | 489,313 |
| 03:02 PM | $51,750.77 | Up $2.96 | $51,751.15 | $51,744.52 | 419,479 |
| 03:01 PM | $51,747.81 | Down $ -5.56 | $51,752.04 | $51,744.94 | 567,003 |
| 03:00 PM | $51,753.37 | Up $5.63 | $51,755.94 | $51,746.17 | 595,097 |
| 02:59 PM | $51,747.74 | Up $16.46 | $51,748.36 | $51,728.56 | 533,412 |
| 02:58 PM | $51,731.28 | Up $5.30 | $51,731.93 | $51,724.80 | 449,375 |
| 02:57 PM | $51,725.98 | Up $2.77 | $51,727.79 | $51,723.09 | 349,176 |
| 02:56 PM | $51,723.21 | Up $6.49 | $51,723.77 | $51,717.05 | 464,048 |
| 02:55 PM | $51,716.72 | Up $0.40 | $51,725.08 | $51,716.66 | 519,346 |
| 02:54 PM | $51,716.32 | Down $ -12.72 | $51,729.32 | $51,713.04 | 422,388 |
| 02:53 PM | $51,729.04 | Down $ -2.96 | $51,733.54 | $51,724.82 | 406,990 |
| 02:52 PM | $51,732.00 | Down $ -9.23 | $51,741.02 | $51,728.56 | 357,130 |
| 02:51 PM | $51,741.23 | Down $ -13.30 | $51,765.11 | $51,739.32 | 601,038 |
| 02:50 PM | $51,754.53 | Up $31.64 | $51,756.24 | $51,721.84 | 689,560 |
| 02:49 PM | $51,722.89 | Up $22.25 | $51,724.28 | $51,695.71 | 444,531 |
| 02:48 PM | $51,700.64 | Down $ -8.34 | $51,707.97 | $51,698.26 | 448,015 |
| 02:47 PM | $51,708.98 | Down $ -1.71 | $51,723.91 | $51,708.47 | 503,218 |
| 02:46 PM | $51,710.69 | Up $20.01 | $51,720.39 | $51,687.04 | 872,915 |
| 02:45 PM | $51,690.68 | Down $ -1.27 | $51,693.68 | $51,690.62 | 351,987 |
| 02:44 PM | $51,691.95 | Down $ -8.04 | $51,699.68 | $51,691.95 | 450,207 |
| 02:43 PM | $51,699.99 | Down $ -0.19 | $51,701.88 | $51,696.17 | 556,283 |
| 02:42 PM | $51,700.18 | Down $ -16.23 | $51,717.28 | $51,698.60 | 551,094 |
| 02:41 PM | $51,716.41 | Up $3.20 | $51,717.97 | $51,712.44 | 483,553 |
| 02:40 PM | $51,713.21 | Up $2.18 | $51,720.51 | $51,711.18 | 1,112,228 |
| 02:39 PM | $51,711.03 | Up $4.85 | $51,712.42 | $51,708.13 | 329,720 |
| 02:38 PM | $51,706.18 | Down $ -1.30 | $51,710.79 | $51,705.63 | 430,911 |
| 02:37 PM | $51,707.48 | Down $ -5.50 | $51,712.65 | $51,706.97 | 577,967 |
| 02:36 PM | $51,712.98 | Up $6.79 | $51,715.16 | $51,703.80 | 433,659 |
| 02:35 PM | $51,706.19 | Up $0.55 | $51,707.68 | $51,702.65 | 367,879 |
| 02:34 PM | $51,705.64 | Up $0.55 | $51,708.09 | $51,704.04 | 413,823 |
| 02:33 PM | $51,705.09 | Up $6.31 | $51,705.64 | $51,698.84 | 434,541 |
| 02:32 PM | $51,698.78 | Up $6.86 | $51,699.38 | $51,692.08 | 422,986 |
| 02:31 PM | $51,691.92 | Down $ -0.66 | $51,694.82 | $51,689.02 | 383,326 |
| 02:30 PM | $51,692.58 | Up $3.62 | $51,697.47 | $51,689.15 | 420,743 |
| 02:29 PM | $51,688.96 | Up $2.34 | $51,691.24 | $51,687.35 | 723,312 |
| 02:28 PM | $51,686.62 | Up $1.82 | $51,688.11 | $51,682.52 | 326,336 |
| 02:27 PM | $51,684.80 | Down $ -0.04 | $51,686.22 | $51,683.33 | 365,984 |
| 02:26 PM | $51,684.84 | Up $8.35 | $51,684.84 | $51,676.34 | 418,218 |
| 02:25 PM | $51,676.49 | Down $ -1.04 | $51,679.39 | $51,675.98 | 390,873 |
| 02:24 PM | $51,677.53 | Down $ -1.29 | $51,682.52 | $51,675.78 | 413,772 |
| 02:23 PM | $51,678.82 | Up $1.42 | $51,680.10 | $51,672.42 | 367,036 |
| 02:22 PM | $51,677.40 | Up $2.61 | $51,680.05 | $51,675.28 | 289,629 |
| 02:21 PM | $51,674.79 | Down $ -2.21 | $51,681.43 | $51,673.23 | 394,515 |
| 02:20 PM | $51,677.00 | Up $0.63 | $51,677.00 | $51,672.61 | 383,632 |
| 02:19 PM | $51,676.37 | Up $1.54 | $51,680.28 | $51,674.65 | 596,418 |
| 02:18 PM | $51,674.83 | Up $2.39 | $51,674.83 | $51,670.78 | 391,174 |
| 02:17 PM | $51,672.44 | Down $ -0.94 | $51,678.00 | $51,671.98 | 373,123 |
| 02:16 PM | $51,673.38 | Down $ -0.27 | $51,675.28 | $51,669.42 | 416,811 |
| 02:15 PM | $51,673.65 | Up $3.43 | $51,676.85 | $51,670.70 | 277,277 |
| 02:14 PM | $51,670.22 | Down $ -2.68 | $51,674.44 | $51,669.25 | 290,546 |
| 02:13 PM | $51,672.90 | Up $0.34 | $51,675.54 | $51,668.65 | 258,211 |
| 02:12 PM | $51,672.56 | Up $5.34 | $51,674.12 | $51,667.22 | 389,305 |
| 02:11 PM | $51,667.22 | Down $ -8.97 | $51,677.40 | $51,667.22 | 468,686 |
| 02:10 PM | $51,676.19 | Up $5.98 | $51,676.46 | $51,667.75 | 356,262 |
| 02:09 PM | $51,670.21 | Up $1.48 | $51,671.30 | $51,667.32 | 297,614 |
| 02:08 PM | $51,668.73 | Up $8.43 | $51,670.84 | $51,657.66 | 399,836 |
| 02:07 PM | $51,660.30 | Down $ -5.34 | $51,665.65 | $51,657.52 | 306,106 |
| 02:06 PM | $51,665.64 | Down $ -2.34 | $51,669.21 | $51,662.36 | 326,953 |
| 02:05 PM | $51,667.98 | Up $11.51 | $51,668.58 | $51,656.62 | 407,835 |
| 02:04 PM | $51,656.47 | Down $ -4.33 | $51,667.83 | $51,656.47 | 280,361 |
| 02:03 PM | $51,660.80 | Down $ -0.95 | $51,664.75 | $51,660.26 | 381,420 |
| 02:02 PM | $51,661.75 | Down $ -2.02 | $51,670.67 | $51,660.95 | 466,023 |
| 02:01 PM | $51,663.77 | Up $7.50 | $51,664.43 | $51,652.48 | 557,011 |
| 02:00 PM | $51,656.27 | Down $ -7.89 | $51,664.49 | $51,654.61 | 375,683 |
| 01:59 PM | $51,664.16 | Up $3.80 | $51,664.16 | $51,657.85 | 352,062 |
| 01:58 PM | $51,660.36 | Up $7.10 | $51,663.01 | $51,652.78 | 361,670 |
| 01:57 PM | $51,653.26 | Up $7.74 | $51,654.69 | $51,645.94 | 278,176 |
| 01:56 PM | $51,645.52 | Up $1.30 | $51,648.41 | $51,644.27 | 246,897 |
| 01:55 PM | $51,644.22 | Up $4.60 | $51,647.56 | $51,640.46 | 408,057 |
| 01:54 PM | $51,639.62 | Up $3.04 | $51,641.72 | $51,631.62 | 353,497 |
| 01:53 PM | $51,636.58 | Up $8.00 | $51,637.77 | $51,625.37 | 415,091 |
| 01:52 PM | $51,628.58 | Down $ -6.93 | $51,636.00 | $51,624.28 | 482,877 |
| 01:51 PM | $51,635.51 | Up $1.16 | $51,641.00 | $51,634.84 | 682,330 |
| 01:50 PM | $51,634.35 | Down $ -0.24 | $51,639.89 | $51,634.20 | 298,486 |
| 01:49 PM | $51,634.59 | Up $5.48 | $51,634.71 | $51,628.62 | 342,933 |
| 01:48 PM | $51,629.11 | Down $ -10.90 | $51,641.44 | $51,629.11 | 323,127 |
| 01:47 PM | $51,640.01 | Down $ -5.11 | $51,645.53 | $51,640.01 | 269,054 |
| 01:46 PM | $51,645.12 | Up $0.59 | $51,648.20 | $51,637.72 | 385,367 |
| 01:45 PM | $51,644.53 | Down $ -7.75 | $51,651.31 | $51,644.17 | 310,400 |
| 01:44 PM | $51,652.28 | Down $ -1.77 | $51,655.61 | $51,647.73 | 358,375 |
| 01:43 PM | $51,654.05 | Up $8.32 | $51,654.44 | $51,645.52 | 301,309 |
| 01:42 PM | $51,645.73 | Up $3.10 | $51,647.96 | $51,641.32 | 414,726 |
| 01:41 PM | $51,642.63 | Up $9.25 | $51,644.40 | $51,634.25 | 328,551 |
| 01:40 PM | $51,633.38 | Down $ -0.93 | $51,640.01 | $51,632.42 | 335,477 |
| 01:39 PM | $51,634.31 | Up $3.20 | $51,637.68 | $51,629.09 | 286,932 |
| 01:38 PM | $51,631.11 | Down $ -6.10 | $51,637.77 | $51,629.30 | 403,160 |
| 01:37 PM | $51,637.21 | Down $ -0.75 | $51,638.85 | $51,633.77 | 445,954 |
| 01:36 PM | $51,637.96 | Up $5.56 | $51,640.78 | $51,628.11 | 362,883 |
| 01:35 PM | $51,632.40 | Up $7.61 | $51,634.24 | $51,625.04 | 576,417 |
| 01:34 PM | $51,624.79 | Up $3.48 | $51,625.79 | $51,620.29 | 345,549 |
| 01:33 PM | $51,621.31 | Down $ -8.63 | $51,629.93 | $51,618.65 | 386,007 |
| 01:32 PM | $51,629.94 | Up $6.11 | $51,643.24 | $51,624.07 | 595,218 |
| 01:31 PM | $51,623.83 | Up $7.48 | $51,627.27 | $51,616.89 | 569,324 |
| 01:30 PM | $51,616.35 | Up $6.96 | $51,618.34 | $51,604.45 | 693,440 |
| 01:29 PM | $51,609.39 | Up $4.84 | $51,612.57 | $51,603.33 | 503,494 |
| 01:28 PM | $51,604.55 | Up $3.68 | $51,605.08 | $51,598.59 | 422,513 |
| 01:27 PM | $51,600.87 | Up $2.65 | $51,600.87 | $51,594.69 | 556,468 |
| 01:26 PM | $51,598.22 | Up $0.49 | $51,598.22 | $51,594.71 | 308,764 |
| 01:25 PM | $51,597.73 | Up $2.16 | $51,599.94 | $51,591.87 | 391,210 |
| 01:24 PM | $51,595.57 | Down $ -3.32 | $51,600.82 | $51,595.36 | 420,486 |
| 01:23 PM | $51,598.89 | Down $ -1.82 | $51,601.04 | $51,595.55 | 535,120 |
| 01:22 PM | $51,600.71 | Down $ -4.44 | $51,607.59 | $51,600.00 | 409,685 |
| 01:21 PM | $51,605.15 | Down $ -5.60 | $51,612.39 | $51,604.72 | 538,553 |
| 01:20 PM | $51,610.75 | Up $4.60 | $51,613.18 | $51,605.99 | 514,795 |
| 01:19 PM | $51,606.15 | Up $10.41 | $51,606.44 | $51,594.00 | 417,400 |
| 01:18 PM | $51,595.74 | Down $ -0.08 | $51,598.96 | $51,594.68 | 411,652 |
| 01:17 PM | $51,595.82 | Down $ -7.40 | $51,607.67 | $51,595.82 | 393,831 |
| 01:16 PM | $51,603.22 | Up $1.64 | $51,604.08 | $51,597.50 | 326,545 |
| 01:15 PM | $51,601.58 | Down $ -7.29 | $51,609.53 | $51,601.54 | 400,778 |
| 01:14 PM | $51,608.87 | Down $ -2.47 | $51,614.26 | $51,608.37 | 309,241 |
| 01:13 PM | $51,611.34 | Down $ -11.87 | $51,624.68 | $51,610.99 | 402,700 |
| 01:12 PM | $51,623.21 | Down $ -6.86 | $51,630.03 | $51,620.13 | 474,535 |
| 01:11 PM | $51,630.07 | Up $4.85 | $51,630.07 | $51,625.85 | 471,944 |
| 01:10 PM | $51,625.22 | Down $ -3.29 | $51,629.76 | $51,624.28 | 359,391 |
| 01:09 PM | $51,628.51 | Down $ -10.54 | $51,638.69 | $51,628.51 | 357,519 |
| 01:08 PM | $51,639.05 | Up $1.44 | $51,640.37 | $51,634.95 | 338,702 |
| 01:07 PM | $51,637.61 | Up $1.23 | $51,640.53 | $51,634.80 | 340,784 |
| 01:06 PM | $51,636.38 | Down $ -8.73 | $51,647.84 | $51,636.38 | 538,927 |
| 01:05 PM | $51,645.11 | Down $ -1.52 | $51,650.56 | $51,645.11 | 430,242 |
| 01:04 PM | $51,646.63 | Up $4.15 | $51,649.26 | $51,641.23 | 631,969 |
| 01:03 PM | $51,642.48 | Down $ -0.48 | $51,646.47 | $51,640.37 | 332,635 |
| 01:02 PM | $51,642.96 | Up $10.09 | $51,644.66 | $51,633.34 | 358,086 |
| 01:01 PM | $51,632.87 | Up $10.20 | $51,636.55 | $51,622.82 | 404,516 |
| 01:00 PM | $51,622.67 | Up $6.15 | $51,625.27 | $51,618.22 | 431,291 |
| 12:59 PM | $51,616.52 | Down $ -6.10 | $51,624.82 | $51,614.23 | 414,523 |
| 12:58 PM | $51,622.62 | Down $ -0.06 | $51,624.66 | $51,620.53 | 383,870 |
| 12:57 PM | $51,622.68 | Up $1.82 | $51,625.20 | $51,621.08 | 366,193 |
| 12:56 PM | $51,620.86 | Up $9.45 | $51,620.86 | $51,610.77 | 414,453 |
| 12:55 PM | $51,611.41 | Up $0.36 | $51,614.53 | $51,607.88 | 532,745 |
| 12:54 PM | $51,611.05 | Down $ -2.08 | $51,614.40 | $51,609.33 | 361,490 |
| 12:53 PM | $51,613.13 | Up $2.29 | $51,615.44 | $51,610.58 | 396,440 |
| 12:52 PM | $51,610.84 | Down $ -13.50 | $51,624.86 | $51,607.51 | 541,671 |
| 12:51 PM | $51,624.34 | Up $1.23 | $51,630.11 | $51,620.28 | 467,071 |
| 12:50 PM | $51,623.11 | Up $8.99 | $51,623.29 | $51,614.77 | 402,834 |
| 12:49 PM | $51,614.12 | Up $3.86 | $51,614.72 | $51,608.32 | 386,455 |
| 12:48 PM | $51,610.26 | Down $ -4.44 | $51,615.12 | $51,607.23 | 509,468 |
| 12:47 PM | $51,614.70 | Down $ -9.52 | $51,622.65 | $51,614.25 | 411,066 |
| 12:46 PM | $51,624.22 | Up $4.21 | $51,629.51 | $51,619.25 | 469,438 |
| 12:45 PM | $51,620.01 | Up $10.26 | $51,620.28 | $51,609.76 | 523,040 |
| 12:44 PM | $51,609.75 | Up $0.37 | $51,609.96 | $51,605.37 | 573,734 |
| 12:43 PM | $51,609.38 | Up $0.34 | $51,612.49 | $51,605.82 | 515,426 |
| 12:42 PM | $51,609.04 | Up $6.16 | $51,609.04 | $51,602.81 | 451,112 |
| 12:41 PM | $51,602.88 | Up $5.01 | $51,604.64 | $51,597.39 | 401,770 |
| 12:40 PM | $51,597.87 | Down $ -0.58 | $51,600.46 | $51,597.14 | 376,078 |
| 12:39 PM | $51,598.45 | Down $ -1.41 | $51,601.86 | $51,598.33 | 306,437 |
| 12:38 PM | $51,599.86 | Up $0.01 | $51,602.24 | $51,593.95 | 641,598 |
| 12:37 PM | $51,599.85 | Up $4.40 | $51,599.85 | $51,595.57 | 400,545 |
| 12:36 PM | $51,595.45 | Up $1.16 | $51,596.13 | $51,589.64 | 444,356 |
| 12:35 PM | $51,594.29 | Up $5.47 | $51,594.29 | $51,588.99 | 428,280 |
| 12:34 PM | $51,588.82 | Down $ -2.53 | $51,591.52 | $51,586.61 | 427,112 |
| 12:33 PM | $51,591.35 | Up $5.46 | $51,592.12 | $51,585.01 | 469,818 |
| 12:32 PM | $51,585.89 | Down $ -10.36 | $51,596.18 | $51,585.61 | 364,248 |
| 12:31 PM | $51,596.25 | Up $1.88 | $51,599.48 | $51,590.40 | 575,644 |
| 12:30 PM | $51,594.37 | Up $8.10 | $51,594.37 | $51,586.86 | 514,570 |
| 12:29 PM | $51,586.27 | Down $ -5.24 | $51,591.55 | $51,584.69 | 556,970 |
| 12:28 PM | $51,591.51 | Up $10.59 | $51,591.51 | $51,577.86 | 493,793 |
| 12:27 PM | $51,580.92 | Up $1.00 | $51,583.04 | $51,578.50 | 379,351 |
| 12:26 PM | $51,579.92 | Up $6.97 | $51,579.92 | $51,568.88 | 445,330 |
| 12:25 PM | $51,572.95 | Down $ -8.91 | $51,581.16 | $51,568.37 | 481,717 |
| 12:24 PM | $51,581.86 | Down $ -0.42 | $51,582.87 | $51,577.02 | 541,780 |
| 12:23 PM | $51,582.28 | Up $2.50 | $51,585.50 | $51,576.60 | 466,494 |
| 12:22 PM | $51,579.78 | Up $3.06 | $51,581.19 | $51,575.37 | 293,031 |
| 12:21 PM | $51,576.72 | Down $ -12.49 | $51,588.59 | $51,576.53 | 370,196 |
| 12:20 PM | $51,589.21 | Up $6.36 | $51,595.69 | $51,583.75 | 422,955 |
| 12:19 PM | $51,582.85 | Up $1.56 | $51,583.77 | $51,578.78 | 495,946 |
| 12:18 PM | $51,581.29 | Up $3.22 | $51,582.94 | $51,571.65 | 395,061 |
| 12:17 PM | $51,578.07 | Up $3.60 | $51,580.85 | $51,571.14 | 543,409 |
| 12:16 PM | $51,574.47 | Up $5.87 | $51,575.57 | $51,567.52 | 483,902 |
| 12:15 PM | $51,568.60 | Up $10.67 | $51,568.60 | $51,557.99 | 381,906 |
| 12:14 PM | $51,557.93 | Up $9.10 | $51,558.08 | $51,546.18 | 404,859 |
| 12:13 PM | $51,548.83 | Down $ -8.85 | $51,557.52 | $51,545.03 | 508,922 |
| 12:12 PM | $51,557.68 | Up $6.45 | $51,562.24 | $51,548.51 | 472,301 |
| 12:11 PM | $51,551.23 | Up $13.07 | $51,551.23 | $51,536.35 | 468,180 |
| 12:10 PM | $51,538.16 | Up $1.23 | $51,544.25 | $51,534.74 | 692,649 |
| 12:09 PM | $51,536.93 | Down $ -3.39 | $51,541.67 | $51,532.20 | 505,244 |
| 12:08 PM | $51,540.32 | Down $ -7.80 | $51,550.46 | $51,539.95 | 494,741 |
| 12:07 PM | $51,548.12 | Down $ -2.40 | $51,555.54 | $51,547.59 | 452,727 |
| 12:06 PM | $51,550.52 | Up $3.78 | $51,562.15 | $51,546.70 | 653,470 |
| 12:05 PM | $51,546.74 | Down $ -1.64 | $51,551.07 | $51,545.41 | 551,205 |
| 12:04 PM | $51,548.38 | Up $13.77 | $51,549.49 | $51,533.44 | 679,882 |
| 12:03 PM | $51,534.61 | Up $13.15 | $51,534.90 | $51,521.30 | 627,964 |
| 12:02 PM | $51,521.46 | Down $ -5.02 | $51,533.80 | $51,521.14 | 689,359 |
| 12:01 PM | $51,526.48 | Up $9.89 | $51,528.91 | $51,514.45 | 655,047 |
| 12:00 PM | $51,516.59 | Down $ -13.39 | $51,532.47 | $51,515.65 | 902,627 |
| 11:59 AM | $51,529.98 | Up $2.51 | $51,530.84 | $51,525.89 | 529,287 |
| 11:58 AM | $51,527.47 | Up $8.20 | $51,527.92 | $51,519.26 | 1,019,875 |
| 11:57 AM | $51,519.27 | Down $ -4.68 | $51,523.49 | $51,518.11 | 657,768 |
| 11:56 AM | $51,523.95 | Up $3.43 | $51,526.80 | $51,520.44 | 420,155 |
| 11:55 AM | $51,520.52 | Down $ -0.87 | $51,524.33 | $51,518.82 | 468,277 |
| 11:54 AM | $51,521.39 | Up $2.20 | $51,524.12 | $51,517.74 | 486,501 |
| 11:53 AM | $51,519.19 | Down $ -0.67 | $51,522.66 | $51,514.67 | 536,946 |
| 11:52 AM | $51,519.86 | Down $ -2.70 | $51,525.19 | $51,516.75 | 466,204 |
| 11:51 AM | $51,522.56 | Up $13.15 | $51,523.00 | $51,506.39 | 526,029 |
| 11:50 AM | $51,509.41 | Up $18.29 | $51,511.49 | $51,489.95 | 486,525 |
| 11:49 AM | $51,491.12 | Up $1.28 | $51,493.93 | $51,487.03 | 512,465 |
| 11:48 AM | $51,489.84 | Down $ -1.34 | $51,491.42 | $51,488.19 | 822,502 |
| 11:47 AM | $51,491.18 | Up $7.44 | $51,493.60 | $51,483.20 | 422,250 |
| 11:46 AM | $51,483.74 | Up $11.16 | $51,486.56 | $51,471.28 | 482,196 |
| 11:45 AM | $51,472.58 | Down $ -14.23 | $51,487.08 | $51,472.03 | 627,850 |
| 11:44 AM | $51,486.81 | Up $2.32 | $51,492.94 | $51,483.70 | 596,524 |
| 11:43 AM | $51,484.49 | Up $6.01 | $51,485.05 | $51,476.25 | 705,724 |
| 11:42 AM | $51,478.48 | Down $ -10.83 | $51,492.34 | $51,478.48 | 711,680 |
| 11:41 AM | $51,489.31 | Up $3.21 | $51,497.77 | $51,486.50 | 424,984 |
| 11:40 AM | $51,486.10 | Up $8.23 | $51,486.10 | $51,471.94 | 618,432 |
| 11:39 AM | $51,477.87 | Up $9.04 | $51,478.34 | $51,468.70 | 594,177 |
| 11:38 AM | $51,468.83 | Down $ -3.91 | $51,473.34 | $51,468.65 | 502,986 |
| 11:37 AM | $51,472.74 | Down $ -13.19 | $51,486.64 | $51,472.74 | 685,157 |
| 11:36 AM | $51,485.93 | Down $ -1.69 | $51,490.76 | $51,477.52 | 640,697 |
| 11:35 AM | $51,487.62 | Up $7.25 | $51,489.97 | $51,480.23 | 600,393 |
| 11:34 AM | $51,480.37 | Up $5.26 | $51,480.37 | $51,470.27 | 564,582 |
| 11:33 AM | $51,475.11 | Down $ -6.09 | $51,485.26 | $51,473.01 | 504,563 |
| 11:32 AM | $51,481.20 | Up $0.45 | $51,482.34 | $51,478.46 | 593,230 |
| 11:31 AM | $51,480.75 | Down $ -15.32 | $51,495.30 | $51,480.06 | 597,043 |
| 11:30 AM | $51,496.07 | Up $3.12 | $51,497.96 | $51,488.74 | 704,810 |
| 11:29 AM | $51,492.95 | Up $8.94 | $51,498.57 | $51,486.67 | 1,078,955 |
| 11:28 AM | $51,484.01 | Up $7.40 | $51,486.93 | $51,476.00 | 563,109 |
| 11:27 AM | $51,476.61 | Down $ -15.11 | $51,490.14 | $51,476.25 | 565,992 |
| 11:26 AM | $51,491.72 | Up $2.38 | $51,491.87 | $51,487.89 | 497,321 |
| 11:25 AM | $51,489.34 | Up $1.53 | $51,495.66 | $51,485.72 | 754,711 |
| 11:24 AM | $51,487.81 | Down $ -9.04 | $51,499.94 | $51,484.23 | 542,499 |
| 11:23 AM | $51,496.85 | Down $ -12.60 | $51,508.89 | $51,494.98 | 546,052 |
| 11:22 AM | $51,509.45 | Down $ -7.77 | $51,515.13 | $51,505.24 | 668,040 |
| 11:21 AM | $51,517.22 | Down $ -1.14 | $51,524.90 | $51,517.01 | 769,812 |
| 11:20 AM | $51,518.36 | Up $0.30 | $51,520.80 | $51,510.64 | 519,491 |
| 11:19 AM | $51,518.06 | Down $ -8.12 | $51,528.03 | $51,517.08 | 452,084 |
| 11:18 AM | $51,526.18 | Up $14.98 | $51,527.40 | $51,511.13 | 632,494 |
| 11:17 AM | $51,511.20 | Up $0.62 | $51,511.43 | $51,502.02 | 605,504 |
| 11:16 AM | $51,510.58 | Down $ -15.98 | $51,527.47 | $51,510.45 | 500,190 |
| 11:15 AM | $51,526.56 | Up $26.89 | $51,526.56 | $51,499.46 | 776,256 |
| 11:14 AM | $51,499.67 | Down $ -3.65 | $51,504.39 | $51,494.27 | 902,222 |
| 11:13 AM | $51,503.32 | Up $2.40 | $51,503.32 | $51,492.58 | 604,954 |
| 11:12 AM | $51,500.92 | Up $22.76 | $51,501.01 | $51,478.89 | 565,987 |
| 11:11 AM | $51,478.16 | Up $13.92 | $51,478.99 | $51,462.21 | 664,704 |
| 11:10 AM | $51,464.24 | Up $17.43 | $51,464.49 | $51,446.10 | 797,925 |
| 11:09 AM | $51,446.81 | Up $4.95 | $51,450.25 | $51,437.64 | 714,681 |
| 11:08 AM | $51,441.86 | Up $9.37 | $51,445.35 | $51,432.81 | 804,574 |
| 11:07 AM | $51,432.49 | Down $ -21.25 | $51,451.38 | $51,432.49 | 736,992 |
| 11:06 AM | $51,453.74 | Up $6.26 | $51,453.74 | $51,438.51 | 633,484 |
| 11:05 AM | $51,447.48 | Down $ -11.42 | $51,458.91 | $51,439.05 | 516,334 |
| 11:04 AM | $51,458.90 | Down $ -0.42 | $51,469.17 | $51,458.90 | 544,336 |
| 11:03 AM | $51,459.32 | Down $ -2.97 | $51,475.84 | $51,442.73 | 800,609 |
| 11:02 AM | $51,462.29 | Up $14.96 | $51,462.29 | $51,434.56 | 867,830 |
| 11:01 AM | $51,447.33 | Down $ -19.15 | $51,465.38 | $51,443.45 | 909,018 |
| 11:00 AM | $51,466.48 | Up $9.73 | $51,470.23 | $51,458.43 | 631,338 |
| 10:59 AM | $51,456.75 | Down $ -17.01 | $51,473.48 | $51,456.75 | 698,663 |
| 10:58 AM | $51,473.76 | Up $17.96 | $51,474.84 | $51,451.74 | 1,001,223 |
| 10:57 AM | $51,455.80 | Up $13.37 | $51,457.60 | $51,443.45 | 1,019,078 |
| 10:56 AM | $51,442.43 | Down $ -1.01 | $51,453.12 | $51,441.97 | 740,512 |
| 10:55 AM | $51,443.44 | Up $7.25 | $51,443.44 | $51,434.04 | 738,496 |
| 10:54 AM | $51,436.19 | Down $ -12.29 | $51,451.57 | $51,427.99 | 674,570 |
| 10:53 AM | $51,448.48 | Down $ -10.36 | $51,461.13 | $51,447.84 | 599,787 |
| 10:52 AM | $51,458.84 | Up $9.96 | $51,458.84 | $51,445.39 | 817,898 |
| 10:51 AM | $51,448.88 | Up $20.12 | $51,458.13 | $51,425.24 | 743,584 |
| 10:50 AM | $51,428.76 | Up $14.06 | $51,432.29 | $51,411.32 | 756,951 |
| 10:49 AM | $51,414.70 | Down $ -6.57 | $51,424.10 | $51,406.03 | 648,188 |
| 10:48 AM | $51,421.27 | Up $8.82 | $51,421.70 | $51,408.81 | 703,952 |
| 10:47 AM | $51,412.45 | Down $ -4.20 | $51,417.28 | $51,406.36 | 555,412 |
| 10:46 AM | $51,416.65 | Up $8.26 | $51,416.65 | $51,405.31 | 569,951 |
| 10:45 AM | $51,408.39 | Up $17.62 | $51,409.55 | $51,390.76 | 835,816 |
| 10:44 AM | $51,390.77 | Up $3.37 | $51,390.77 | $51,380.72 | 761,000 |
| 10:43 AM | $51,387.40 | Down $ -5.23 | $51,395.91 | $51,385.17 | 574,685 |
| 10:42 AM | $51,392.63 | Up $10.01 | $51,395.62 | $51,380.33 | 518,068 |
| 10:41 AM | $51,382.62 | Down $ -3.81 | $51,395.60 | $51,380.95 | 604,330 |
| 10:40 AM | $51,386.43 | Up $1.13 | $51,395.14 | $51,383.17 | 727,081 |
| 10:39 AM | $51,385.30 | Down $ -0.92 | $51,385.76 | $51,366.86 | 598,216 |
| 10:38 AM | $51,386.22 | Down $ -12.51 | $51,402.25 | $51,385.26 | 538,163 |
| 10:37 AM | $51,398.73 | Up $18.64 | $51,399.21 | $51,381.67 | 608,201 |
| 10:36 AM | $51,380.09 | Up $1.73 | $51,385.69 | $51,375.30 | 498,163 |
| 10:35 AM | $51,378.36 | Up $12.54 | $51,378.36 | $51,365.01 | 786,223 |
| 10:34 AM | $51,365.82 | Up $4.16 | $51,365.91 | $51,355.42 | 562,929 |
| 10:33 AM | $51,361.66 | Down $ -16.74 | $51,385.22 | $51,361.66 | 561,260 |
| 10:32 AM | $51,378.40 | Down $ -8.39 | $51,386.33 | $51,377.22 | 585,677 |
| 10:31 AM | $51,386.79 | Down $ -14.83 | $51,402.60 | $51,386.79 | 731,162 |
| 10:30 AM | $51,401.62 | Down $ -5.78 | $51,410.67 | $51,399.85 | 670,667 |
| 10:29 AM | $51,407.40 | Up $8.77 | $51,407.77 | $51,395.47 | 606,612 |
| 10:28 AM | $51,398.63 | Down $ -16.25 | $51,413.96 | $51,395.85 | 646,404 |
| 10:27 AM | $51,414.88 | Down $ -14.53 | $51,427.14 | $51,414.88 | 909,845 |
| 10:26 AM | $51,429.41 | Down $ -2.03 | $51,436.13 | $51,427.39 | 817,908 |
| 10:25 AM | $51,431.44 | Up $13.26 | $51,431.44 | $51,408.17 | 812,987 |
| 10:24 AM | $51,418.18 | Up $15.75 | $51,422.27 | $51,401.42 | 787,297 |
| 10:23 AM | $51,402.43 | Up $1.57 | $51,404.33 | $51,397.77 | 540,710 |
| 10:22 AM | $51,400.86 | Up $11.99 | $51,407.53 | $51,384.35 | 598,138 |
| 10:21 AM | $51,388.87 | Down $ -10.48 | $51,398.57 | $51,385.84 | 667,235 |
| 10:20 AM | $51,399.35 | Up $10.95 | $51,399.35 | $51,382.68 | 839,088 |
| 10:19 AM | $51,388.40 | Up $1.03 | $51,395.90 | $51,378.99 | 795,156 |
| 10:18 AM | $51,387.37 | Down $ -32.83 | $51,419.73 | $51,387.37 | 1,971,480 |
| 10:17 AM | $51,420.20 | Down $ -9.76 | $51,440.39 | $51,419.48 | 845,592 |
| 10:16 AM | $51,429.96 | Up $13.84 | $51,433.12 | $51,414.68 | 665,610 |
| 10:15 AM | $51,416.12 | Up $23.03 | $51,416.12 | $51,389.90 | 733,048 |
| 10:14 AM | $51,393.09 | Down $ -7.41 | $51,404.34 | $51,390.18 | 810,114 |
| 10:13 AM | $51,400.50 | Down $ -4.85 | $51,403.83 | $51,391.91 | 757,641 |
| 10:12 AM | $51,405.35 | Up $8.77 | $51,410.28 | $51,396.07 | 987,336 |
| 10:11 AM | $51,396.58 | Up $4.79 | $51,398.00 | $51,382.30 | 860,814 |
| 10:10 AM | $51,391.79 | Up $10.71 | $51,397.25 | $51,377.65 | 918,512 |
| 10:09 AM | $51,381.08 | Down $ -7.93 | $51,391.00 | $51,371.16 | 942,988 |
| 10:08 AM | $51,389.01 | Up $7.35 | $51,389.01 | $51,365.20 | 820,732 |
| 10:07 AM | $51,381.66 | Up $11.21 | $51,382.28 | $51,363.28 | 792,430 |
| 10:06 AM | $51,370.45 | Up $24.07 | $51,373.29 | $51,345.69 | 841,141 |
| 10:05 AM | $51,346.38 | Up $5.73 | $51,347.07 | $51,327.09 | 777,952 |
| 10:04 AM | $51,340.65 | Down $ -23.85 | $51,366.07 | $51,326.57 | 752,004 |
| 10:03 AM | $51,364.50 | Down $ -18.02 | $51,387.87 | $51,356.49 | 1,098,810 |
| 10:02 AM | $51,382.52 | Down $ -2.53 | $51,404.43 | $51,382.52 | 793,919 |
| 10:01 AM | $51,385.05 | Up $4.54 | $51,408.78 | $51,379.29 | 895,254 |
| 10:00 AM | $51,380.51 | Down $ -15.86 | $51,392.11 | $51,367.42 | 990,619 |
| 09:59 AM | $51,396.37 | Up $49.66 | $51,396.37 | $51,346.09 | 853,550 |
| 09:58 AM | $51,346.71 | Down $ -13.07 | $51,360.19 | $51,346.00 | 923,724 |
| 09:57 AM | $51,359.78 | Down $ -8.64 | $51,375.24 | $51,358.11 | 786,598 |
| 09:56 AM | $51,368.42 | Down $ -8.31 | $51,375.89 | $51,357.57 | 731,215 |
| 09:55 AM | $51,376.73 | Down $ -9.20 | $51,392.56 | $51,373.34 | 885,559 |
| 09:54 AM | $51,385.93 | Up $18.02 | $51,386.75 | $51,363.90 | 716,603 |
| 09:53 AM | $51,367.91 | Down $ -14.89 | $51,388.57 | $51,358.12 | 748,576 |
| 09:52 AM | $51,382.80 | Down $ -33.57 | $51,415.66 | $51,379.47 | 877,520 |
| 09:51 AM | $51,416.37 | Down $ -1.76 | $51,420.32 | $51,408.37 | 897,647 |
| 09:50 AM | $51,418.13 | Up $34.52 | $51,419.55 | $51,386.88 | 1,114,363 |
| 09:49 AM | $51,383.61 | Up $25.16 | $51,383.61 | $51,358.78 | 1,080,369 |
| 09:48 AM | $51,358.45 | Down $ -3.30 | $51,362.94 | $51,350.44 | 1,110,685 |
| 09:47 AM | $51,361.75 | Down $ -6.54 | $51,375.15 | $51,357.37 | 1,321,134 |
| 09:46 AM | $51,368.29 | Down $ -10.62 | $51,378.71 | $51,360.55 | 1,147,703 |
| 09:45 AM | $51,378.91 | Up $63.38 | $51,378.91 | $51,314.32 | 1,457,310 |
| 09:44 AM | $51,315.53 | Down $ -40.08 | $51,358.89 | $51,303.47 | 1,510,472 |
| 09:43 AM | $51,355.61 | Up $11.45 | $51,356.90 | $51,339.13 | 1,043,302 |
| 09:42 AM | $51,344.16 | Down $ -12.39 | $51,370.31 | $51,341.43 | 1,473,306 |
| 09:41 AM | $51,356.55 | Up $13.22 | $51,359.34 | $51,342.74 | 1,014,377 |
| 09:40 AM | $51,343.33 | Down $ -9.26 | $51,358.39 | $51,342.06 | 1,152,370 |
| 09:39 AM | $51,352.59 | Down $ -26.81 | $51,382.37 | $51,344.01 | 1,382,743 |
| 09:38 AM | $51,379.40 | Down $ -1.65 | $51,404.69 | $51,365.37 | 1,731,345 |
| 09:37 AM | $51,381.05 | Down $ -12.18 | $51,401.91 | $51,381.05 | 1,469,642 |
| 09:36 AM | $51,393.23 | Up $32.86 | $51,394.95 | $51,361.51 | 1,833,595 |
| 09:35 AM | $51,360.37 | Up $54.29 | $51,362.67 | $51,298.01 | 2,111,656 |
| 09:34 AM | $51,306.08 | Up $9.90 | $51,310.34 | $51,276.81 | 3,216,587 |
| 09:33 AM | $51,296.18 | Down $ -66.17 | $51,359.52 | $51,296.18 | 1,899,662 |
| 09:32 AM | $51,362.35 | Up $36.96 | $51,366.90 | $51,298.91 | 1,981,688 |
| 09:31 AM | $51,325.39 | Up $17.73 | $51,337.28 | $51,285.73 | 2,952,125 |
| 09:30 AM | $51,307.66 | Up $76.02 | $51,321.87 | $51,258.95 | 5,622,105 |
| Previous close | $51,231.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/10/2026 | $51,231.64 | $51,002.23 | $51,245.28 | $50,995.43 | 326,722,870 |
| 07/10/2026 | $51,179.87 | $51,122.22 | $51,252.62 | $51,094.49 | 223,748,902 |
| 06/10/2026 | $51,521.28 | $51,612.36 | $51,645.17 | $51,466.85 | 247,632,383 |
| 05/10/2026 | $51,267.90 | $51,176.22 | $51,404.86 | $51,146.59 | 310,470,353 |
| 02/10/2026 | $51,176.96 | $51,102.53 | $51,207.19 | $51,073.40 | 293,341,663 |
| 01/10/2026 | $50,926.56 | $50,729.91 | $51,033.41 | $50,724.76 | 309,833,964 |
| 30/09/2026 | $50,906.05 | $51,334.94 | $51,367.69 | $50,906.05 | 334,117,921 |
| 29/09/2026 | $51,349.92 | $51,155.76 | $51,384.27 | $51,129.18 | 249,162,286 |
| 28/09/2026 | $51,481.51 | $51,471.41 | $51,780.50 | $51,445.15 | 272,283,987 |
| 25/09/2026 | $51,828.62 | $51,649.90 | $51,874.94 | $51,648.44 | 247,211,765 |
| 24/09/2026 | $51,349.98 | $51,181.31 | $51,484.98 | $51,148.51 | 252,637,872 |
| 23/09/2026 | $51,511.59 | $51,551.78 | $51,649.27 | $51,477.53 | 262,248,770 |
| 22/09/2026 | $51,863.69 | $51,753.16 | $51,977.87 | $51,753.16 | 278,501,199 |
| 21/09/2026 | $52,048.83 | $51,913.03 | $52,128.58 | $51,895.68 | 289,476,271 |
| 18/09/2026 | $51,682.64 | $51,547.08 | $51,745.81 | $51,497.47 | 643,485,391 |
| 17/09/2026 | $51,778.04 | $51,823.72 | $51,858.12 | $51,763.79 | 257,249,107 |
| 16/09/2026 | $51,461.90 | $52,132.78 | $52,165.59 | $51,186.67 | 273,087,617 |
| 15/09/2026 | $52,093.11 | $51,932.14 | $52,101.43 | $51,904.69 | 243,413,020 |
| 14/09/2026 | $52,421.20 | $52,489.68 | $52,647.08 | $52,410.38 | 263,195,903 |
| 11/09/2026 | $52,573.29 | $52,587.93 | $52,681.70 | $52,553.20 | 206,059,993 |
| 10/09/2026 | $52,064.10 | $52,078.41 | $52,148.95 | $51,962.71 | 242,883,221 |
| 09/09/2026 | $52,380.66 | $52,358.13 | $52,533.35 | $52,318.12 | 246,842,579 |
| 08/09/2026 | $52,786.07 | $52,834.88 | $52,917.51 | $52,744.34 | 258,926,128 |
| 04/09/2026 | $53,414.25 | $53,371.43 | $53,468.49 | $53,356.38 | 217,673,273 |
| 03/09/2026 | $53,686.11 | $53,713.50 | $53,715.71 | $53,617.00 | 250,687,764 |
| 02/09/2026 | $53,061.95 | $53,053.99 | $53,094.57 | $52,943.61 | 241,483,867 |
| 01/09/2026 | $52,766.88 | $52,962.10 | $52,999.60 | $52,691.31 | 244,197,022 |
| 31/08/2026 | $53,185.90 | $53,220.89 | $53,276.90 | $53,176.34 | 368,307,996 |
| 28/08/2026 | $53,559.99 | $53,634.91 | $53,693.68 | $53,489.41 | 298,306,404 |
| 27/08/2026 | $53,569.44 | $53,618.10 | $53,682.59 | $53,507.49 | 364,321,746 |
Graphs are not available, please refer to the detailed table