Haut de la page

Dow Jones Industrial Average

28,363.66 Up 0.00 (0.00 %)

Delayed : 2020/10/22 17:15:06

  • Previous close $28,363.66
  • Opening $28,197.42
  • Price Bid $28,305.63
  • Price Ask $28,305.63
  • Size Bid N/A
  • Size Ask N/A
  • Today High $28,421.31
  • Today Low $28,040.18
  • 52 Weeks High $29,568.57
  • 52 Weeks Low $18,213.65
  • Volume 334,388,176

Intraday history

Hour Last Change High Low Volume
04:00 PM $28,364.91 Down $ -3.10 $28,368.21 $28,364.91 23,217,726
03:59 PM $28,368.01 Up $1.89 $28,378.08 $28,362.09 6,996,510
03:58 PM $28,366.12 Down $ -0.27 $28,368.14 $28,354.87 2,930,611
03:57 PM $28,366.39 Up $20.95 $28,372.57 $28,344.33 2,367,978
03:56 PM $28,345.44 Down $ -24.49 $28,369.83 $28,338.72 2,288,690
03:55 PM $28,369.93 Down $ -33.23 $28,403.24 $28,369.93 2,128,017
03:54 PM $28,403.16 Up $14.45 $28,403.44 $28,387.75 2,020,830
03:53 PM $28,388.71 Up $7.02 $28,391.26 $28,383.01 1,348,065
03:52 PM $28,381.69 Down $ -4.41 $28,387.76 $28,379.93 1,170,835
03:51 PM $28,386.10 Down $ -1.87 $28,388.17 $28,380.47 1,282,743
03:50 PM $28,387.97 Up $3.75 $28,397.58 $28,384.29 1,664,430
03:49 PM $28,384.22 Up $2.79 $28,385.84 $28,377.36 948,859
03:48 PM $28,381.43 Down $ -2.73 $28,387.24 $28,379.62 868,979
03:47 PM $28,384.16 Down $ -0.25 $28,386.85 $28,376.62 831,664
03:46 PM $28,384.41 Up $1.71 $28,384.59 $28,378.89 791,685
03:45 PM $28,382.70 Down $ -5.96 $28,387.96 $28,380.24 817,380
03:44 PM $28,388.66 Down $ -3.14 $28,393.55 $28,382.11 1,058,320
03:43 PM $28,391.80 Down $ -5.23 $28,401.27 $28,391.40 727,337
03:42 PM $28,397.03 Down $ -3.71 $28,404.49 $28,397.03 871,094
03:41 PM $28,400.74 Up $1.12 $28,405.38 $28,399.68 922,876
03:40 PM $28,399.62 Up $5.76 $28,400.18 $28,391.63 749,256
03:39 PM $28,393.86 Down $ -12.90 $28,408.61 $28,393.37 982,610
03:38 PM $28,406.76 Down $ -4.39 $28,416.44 $28,400.52 979,173
03:37 PM $28,411.15 Down $ -1.46 $28,415.53 $28,407.85 1,172,965
03:36 PM $28,412.61 Up $1.19 $28,414.24 $28,411.23 732,608
03:35 PM $28,411.42 Up $10.80 $28,419.08 $28,401.05 1,222,432
03:34 PM $28,400.62 Up $3.91 $28,401.72 $28,393.68 875,133
03:33 PM $28,396.71 Up $7.48 $28,400.87 $28,389.00 1,124,117
03:32 PM $28,389.23 Up $5.37 $28,390.99 $28,383.90 690,850
03:31 PM $28,383.86 Down $ -4.06 $28,388.96 $28,382.99 680,191
03:30 PM $28,387.92 Up $1.70 $28,389.65 $28,383.47 627,412
03:29 PM $28,386.22 Up $0.91 $28,387.04 $28,382.49 598,216
03:28 PM $28,385.31 Up $8.68 $28,385.31 $28,370.60 757,643
03:27 PM $28,376.63 Up $5.85 $28,380.94 $28,369.86 918,592
03:26 PM $28,370.78 Down $ -1.35 $28,372.91 $28,368.55 528,468
03:25 PM $28,372.13 Up $2.68 $28,375.36 $28,366.76 567,735
03:24 PM $28,369.45 Down $ -9.95 $28,379.01 $28,368.89 539,576
03:23 PM $28,379.40 Up $11.43 $28,380.10 $28,365.53 925,360
03:22 PM $28,367.97 Down $ -2.82 $28,371.25 $28,366.85 621,673
03:21 PM $28,370.79 Down $ -0.88 $28,371.32 $28,368.00 611,450
03:20 PM $28,371.67 Up $5.39 $28,373.05 $28,362.51 682,031
03:19 PM $28,366.28 Up $14.30 $28,366.94 $28,354.18 665,069
03:18 PM $28,351.98 Down $ -3.34 $28,355.47 $28,350.81 452,643
03:17 PM $28,355.32 Down $ -5.78 $28,362.31 $28,355.32 421,588
03:16 PM $28,361.10 Up $4.47 $28,362.20 $28,354.43 448,784
03:15 PM $28,356.63 Up $5.61 $28,359.89 $28,348.71 645,242
03:14 PM $28,351.02 Up $13.36 $28,351.02 $28,336.73 604,727
03:13 PM $28,337.66 Up $5.09 $28,339.45 $28,334.26 469,375
03:12 PM $28,332.57 Down $ -9.75 $28,341.45 $28,332.56 478,892
03:11 PM $28,342.32 Up $1.87 $28,345.99 $28,339.86 410,118
03:10 PM $28,340.45 Up $2.17 $28,343.60 $28,336.44 564,968
03:09 PM $28,338.28 Up $6.55 $28,338.75 $28,331.89 514,161
03:08 PM $28,331.73 Down $ -8.01 $28,342.06 $28,331.57 704,313
03:07 PM $28,339.74 Down $ -8.43 $28,350.67 $28,339.74 658,159
03:06 PM $28,348.17 Down $ -5.53 $28,353.79 $28,337.68 746,158
03:05 PM $28,353.70 Down $ -8.78 $28,362.91 $28,351.48 603,708
03:04 PM $28,362.48 Down $ -1.77 $28,365.66 $28,360.75 410,792
03:03 PM $28,364.25 Up $1.14 $28,365.29 $28,361.19 419,453
03:02 PM $28,363.11 Up $3.62 $28,368.34 $28,359.73 438,707
03:01 PM $28,359.49 Down $ -7.00 $28,367.76 $28,359.31 490,342
03:00 PM $28,366.49 Down $ -5.59 $28,377.78 $28,364.05 635,538
02:59 PM $28,372.08 Up $2.75 $28,374.15 $28,369.12 361,234
02:58 PM $28,369.33 Down $ -7.97 $28,377.31 $28,368.73 345,356
02:57 PM $28,377.30 Up $6.05 $28,381.84 $28,371.04 490,269
02:56 PM $28,371.25 Down $ -6.28 $28,377.58 $28,370.70 447,182
02:55 PM $28,377.53 Up $1.02 $28,379.26 $28,375.46 436,239
02:54 PM $28,376.51 Down $ -7.11 $28,384.05 $28,376.25 367,762
02:53 PM $28,383.62 Down $ -4.60 $28,388.46 $28,382.42 485,464
02:52 PM $28,388.22 Up $3.81 $28,391.09 $28,382.74 641,731
02:51 PM $28,384.41 Up $14.30 $28,384.41 $28,370.58 470,268
02:50 PM $28,370.11 Down $ -3.28 $28,384.08 $28,366.77 672,347
02:49 PM $28,373.39 Down $ -3.14 $28,378.11 $28,370.49 300,671
02:48 PM $28,376.53 Up $2.04 $28,382.41 $28,374.63 494,428
02:47 PM $28,374.49 Up $0.65 $28,378.47 $28,372.19 397,205
02:46 PM $28,373.84 Down $ -3.67 $28,379.72 $28,373.84 392,413
02:45 PM $28,377.51 Down $ -1.78 $28,380.05 $28,373.35 457,885
02:44 PM $28,379.29 Down $ -6.24 $28,385.25 $28,377.61 476,621
02:43 PM $28,385.53 Down $ -11.99 $28,397.06 $28,380.44 594,032
02:42 PM $28,397.52 Up $5.31 $28,398.72 $28,392.92 623,666
02:41 PM $28,392.21 Down $ -1.15 $28,395.47 $28,390.90 434,389
02:40 PM $28,393.36 Up $2.41 $28,394.18 $28,390.73 431,336
02:39 PM $28,390.95 Up $3.43 $28,390.95 $28,384.77 334,650
02:38 PM $28,387.52 Down $ -1.55 $28,391.08 $28,385.95 1,454,813
02:37 PM $28,389.07 Down $ -4.13 $28,394.36 $28,387.72 453,625
02:36 PM $28,393.20 Down $ -18.40 $28,411.58 $28,393.20 548,811
02:35 PM $28,411.60 Up $13.57 $28,411.87 $28,401.04 510,201
02:34 PM $28,398.03 Up $2.37 $28,403.30 $28,395.37 445,304
02:33 PM $28,395.66 Up $0.07 $28,396.19 $28,389.52 387,131
02:32 PM $28,395.59 Down $ -0.93 $28,400.17 $28,392.55 441,294
02:31 PM $28,396.52 Up $10.96 $28,397.28 $28,384.97 447,436
02:30 PM $28,385.56 Down $ -9.13 $28,395.27 $28,381.22 711,336
02:29 PM $28,394.69 Down $ -0.07 $28,396.95 $28,388.74 547,231
02:28 PM $28,394.76 Down $ -6.63 $28,401.09 $28,394.09 463,030
02:27 PM $28,401.39 Up $2.56 $28,402.80 $28,397.96 435,506
02:26 PM $28,398.83 Down $ -10.33 $28,409.53 $28,398.83 451,475
02:25 PM $28,409.16 Down $ -11.32 $28,419.72 $28,408.37 471,858
02:24 PM $28,420.48 Up $12.35 $28,421.31 $28,409.09 588,865
02:23 PM $28,408.13 Up $4.26 $28,408.45 $28,403.62 385,562
02:22 PM $28,403.87 Down $ -4.89 $28,408.87 $28,403.87 311,548
02:21 PM $28,408.76 Up $4.90 $28,411.36 $28,397.92 463,826
02:20 PM $28,403.86 Up $0.30 $28,408.67 $28,402.16 454,171
02:19 PM $28,403.56 Down $ -9.27 $28,412.37 $28,397.83 461,084
02:18 PM $28,412.83 Up $5.21 $28,414.22 $28,402.69 456,163
02:17 PM $28,407.62 Down $ -5.82 $28,416.62 $28,406.75 465,403
02:16 PM $28,413.44 Up $30.44 $28,414.01 $28,381.41 925,141
02:15 PM $28,383.00 Up $16.02 $28,383.00 $28,367.00 595,355
02:14 PM $28,366.98 Up $3.61 $28,366.98 $28,363.49 426,157
02:13 PM $28,363.37 Down $ -4.51 $28,373.36 $28,362.55 445,924
02:12 PM $28,367.88 Up $7.42 $28,367.98 $28,358.79 395,103
02:11 PM $28,360.46 Up $9.46 $28,363.14 $28,350.34 379,428
02:10 PM $28,351.00 Down $ -11.27 $28,362.46 $28,351.00 565,795
02:09 PM $28,362.27 Up $6.13 $28,362.27 $28,355.42 525,198
02:08 PM $28,356.14 Up $0.20 $28,357.89 $28,352.38 445,579
02:07 PM $28,355.94 Down $ -10.49 $28,366.76 $28,355.94 465,702
02:06 PM $28,366.43 Down $ -0.17 $28,373.39 $28,364.95 530,622
02:05 PM $28,366.60 Up $0.23 $28,373.91 $28,366.20 465,291
02:04 PM $28,366.37 Down $ -5.87 $28,374.29 $28,364.35 429,097
02:03 PM $28,372.24 Down $ -2.94 $28,375.88 $28,366.15 401,721
02:02 PM $28,375.18 Down $ -5.50 $28,380.45 $28,371.80 524,256
02:01 PM $28,380.68 Up $17.53 $28,381.48 $28,361.75 680,821
02:00 PM $28,363.15 Up $8.15 $28,368.50 $28,355.44 562,618
01:59 PM $28,355.00 Down $ -0.88 $28,356.32 $28,351.38 397,539
01:58 PM $28,355.88 Up $3.30 $28,356.54 $28,349.54 476,642
01:57 PM $28,352.58 Down $ -2.23 $28,354.75 $28,348.05 503,762
01:56 PM $28,354.81 Up $6.70 $28,357.00 $28,347.74 445,215
01:55 PM $28,348.11 Down $ -4.95 $28,361.59 $28,348.11 540,636
01:54 PM $28,353.06 Down $ -16.17 $28,369.13 $28,353.02 613,527
01:53 PM $28,369.23 Up $27.21 $28,370.67 $28,338.78 1,044,076
01:52 PM $28,342.02 Up $18.70 $28,344.31 $28,323.25 689,320
01:51 PM $28,323.32 Down $ -9.05 $28,333.78 $28,320.11 492,095
01:50 PM $28,332.37 Up $8.92 $28,333.10 $28,325.20 512,941
01:49 PM $28,323.45 Up $9.31 $28,323.45 $28,313.39 521,808
01:48 PM $28,314.14 Down $ -3.43 $28,319.09 $28,312.82 445,618
01:47 PM $28,317.57 Down $ -2.18 $28,323.63 $28,316.95 504,110
01:46 PM $28,319.75 Up $7.31 $28,319.97 $28,309.90 759,037
01:45 PM $28,312.44 Down $ -3.19 $28,320.87 $28,312.44 480,938
01:44 PM $28,315.63 Down $ -8.23 $28,333.65 $28,314.42 715,802
01:43 PM $28,323.86 Up $30.41 $28,323.86 $28,289.75 719,781
01:42 PM $28,293.45 Down $ -8.43 $28,302.96 $28,293.45 387,804
01:41 PM $28,301.88 Up $9.80 $28,301.95 $28,297.78 439,339
01:40 PM $28,292.08 Down $ -14.97 $28,307.76 $28,287.51 606,130
01:39 PM $28,307.05 Up $0.08 $28,307.61 $28,304.29 389,674
01:38 PM $28,306.97 Up $6.15 $28,310.00 $28,300.20 403,273
01:37 PM $28,300.82 Down $ -4.07 $28,310.07 $28,300.75 461,897
01:36 PM $28,304.89 Up $4.65 $28,307.27 $28,304.89 500,842
01:35 PM $28,300.24 Down $ -4.24 $28,309.01 $28,299.94 386,987
01:34 PM $28,304.48 Down $ -5.97 $28,311.95 $28,304.48 330,318
01:33 PM $28,310.45 Up $2.10 $28,312.20 $28,305.07 566,156
01:32 PM $28,308.35 Up $2.94 $28,311.85 $28,305.79 499,503
01:31 PM $28,305.41 Up $4.81 $28,306.22 $28,298.87 372,987
01:30 PM $28,300.60 Down $ -0.46 $28,306.89 $28,300.60 475,792
01:29 PM $28,301.06 Up $2.11 $28,302.27 $28,296.74 537,442
01:28 PM $28,298.95 Down $ -5.36 $28,304.77 $28,297.81 399,230
01:27 PM $28,304.31 Up $2.87 $28,309.15 $28,298.66 331,579
01:26 PM $28,301.44 Up $1.78 $28,308.11 $28,298.90 349,451
01:25 PM $28,299.66 Down $ -3.74 $28,314.35 $28,298.39 526,506
01:24 PM $28,303.40 Down $ -4.29 $28,308.50 $28,301.23 411,850
01:23 PM $28,307.69 Down $ -7.70 $28,316.40 $28,305.61 403,276
01:22 PM $28,315.39 Up $7.12 $28,319.61 $28,308.83 537,570
01:21 PM $28,308.27 Up $0.31 $28,309.12 $28,306.01 493,457
01:20 PM $28,307.96 Down $ -10.30 $28,318.09 $28,307.96 383,374
01:19 PM $28,318.26 Up $1.24 $28,322.72 $28,318.26 495,589
01:18 PM $28,317.02 Down $ -11.64 $28,329.35 $28,315.57 553,220
01:17 PM $28,328.66 Up $0.56 $28,334.56 $28,325.94 478,384
01:16 PM $28,328.10 Up $7.33 $28,331.18 $28,313.69 576,106
01:15 PM $28,320.77 Down $ -11.63 $28,336.58 $28,320.77 553,087
01:14 PM $28,332.40 Up $37.66 $28,342.17 $28,294.58 1,506,759
01:13 PM $28,294.74 Up $3.14 $28,295.32 $28,284.12 496,809
01:12 PM $28,291.60 Up $11.53 $28,291.93 $28,280.66 530,028
01:11 PM $28,280.07 Down $ -15.09 $28,295.24 $28,279.76 507,725
01:10 PM $28,295.16 Up $18.17 $28,296.32 $28,276.35 778,959
01:09 PM $28,276.99 Up $28.07 $28,277.44 $28,248.54 905,509
01:08 PM $28,248.92 Up $5.14 $28,251.85 $28,242.81 468,804
01:07 PM $28,243.78 Down $ -4.40 $28,250.13 $28,243.65 437,152
01:06 PM $28,248.18 Up $2.50 $28,254.10 $28,245.82 353,381
01:05 PM $28,245.68 Down $ -5.36 $28,261.59 $28,245.68 589,306
01:04 PM $28,251.04 Up $2.47 $28,251.56 $28,244.15 519,193
01:03 PM $28,248.57 Down $ -7.81 $28,258.15 $28,247.78 679,713
01:02 PM $28,256.38 Down $ -1.55 $28,260.07 $28,255.27 436,183
01:01 PM $28,257.93 Up $6.48 $28,257.93 $28,251.34 415,785
01:00 PM $28,251.45 Up $0.52 $28,256.73 $28,249.77 467,482
12:59 PM $28,250.93 Down $ -9.30 $28,260.33 $28,249.39 506,769
12:58 PM $28,260.23 Up $5.73 $28,262.64 $28,251.28 552,476
12:57 PM $28,254.50 Up $6.25 $28,255.67 $28,248.29 644,313
12:56 PM $28,248.25 Up $0.81 $28,250.50 $28,245.77 579,693
12:55 PM $28,247.44 Up $8.58 $28,248.01 $28,238.85 618,899
12:54 PM $28,238.86 Down $ -3.78 $28,243.76 $28,236.25 437,854
12:53 PM $28,242.64 Down $ -9.97 $28,252.21 $28,241.19 444,608
12:52 PM $28,252.61 Up $2.19 $28,257.12 $28,250.00 532,263
12:51 PM $28,250.42 Up $7.83 $28,255.79 $28,242.30 598,744
12:50 PM $28,242.59 Down $ -2.99 $28,245.96 $28,238.86 406,851
12:49 PM $28,245.58 Up $27.71 $28,247.34 $28,217.59 542,226
12:48 PM $28,217.87 Up $4.30 $28,220.25 $28,212.59 403,304
12:47 PM $28,213.57 Down $ -0.20 $28,215.13 $28,204.77 444,507
12:46 PM $28,213.77 Down $ -1.84 $28,216.42 $28,212.14 349,041
12:45 PM $28,215.61 Up $3.61 $28,220.95 $28,208.16 522,297
12:44 PM $28,212.00 Up $9.65 $28,218.15 $28,202.57 561,975
12:43 PM $28,202.35 Up $11.20 $28,202.58 $28,186.76 502,508
12:42 PM $28,191.15 Down $ -2.93 $28,198.06 $28,190.09 608,835
12:41 PM $28,194.08 Down $ -5.84 $28,201.64 $28,192.15 604,957
12:40 PM $28,199.92 Down $ -0.72 $28,201.06 $28,197.47 444,565
12:39 PM $28,200.64 Up $4.91 $28,206.18 $28,195.45 522,797
12:38 PM $28,195.73 Up $1.92 $28,196.01 $28,190.56 493,325
12:37 PM $28,193.81 Up $4.28 $28,195.32 $28,188.30 833,372
12:36 PM $28,189.53 Down $ -5.96 $28,195.61 $28,187.50 531,661
12:35 PM $28,195.49 Down $ -3.14 $28,197.95 $28,190.27 463,759
12:34 PM $28,198.63 Up $5.56 $28,200.81 $28,192.23 431,330
12:33 PM $28,193.07 Up $6.74 $28,193.07 $28,186.41 323,703
12:32 PM $28,186.33 Down $ -10.56 $28,196.99 $28,181.38 520,994
12:31 PM $28,196.89 Down $ -6.28 $28,203.04 $28,191.85 495,900
12:30 PM $28,203.17 Down $ -11.82 $28,215.52 $28,200.45 711,024
12:29 PM $28,214.99 Up $8.39 $28,215.04 $28,205.09 395,187
12:28 PM $28,206.60 Up $6.48 $28,210.85 $28,198.84 440,379
12:27 PM $28,200.12 Up $0.90 $28,200.19 $28,195.54 396,604
12:26 PM $28,199.22 Up $3.84 $28,201.27 $28,195.27 382,575
12:25 PM $28,195.38 Down $ -1.26 $28,201.51 $28,190.57 489,821
12:24 PM $28,196.64 Down $ -10.18 $28,210.63 $28,195.85 592,817
12:23 PM $28,206.82 Up $2.88 $28,210.28 $28,203.80 324,630
12:22 PM $28,203.94 Down $ -0.72 $28,210.72 $28,203.94 430,462
12:21 PM $28,204.66 Up $3.91 $28,206.56 $28,200.18 485,577
12:20 PM $28,200.75 Up $0.22 $28,206.62 $28,195.36 431,788
12:19 PM $28,200.53 Down $ -2.87 $28,209.15 $28,200.39 391,738
12:18 PM $28,203.40 Down $ -0.78 $28,208.43 $28,203.40 520,212
12:17 PM $28,204.18 Up $3.47 $28,204.93 $28,194.61 454,329
12:16 PM $28,200.71 Down $ -6.88 $28,207.23 $28,199.19 433,004
12:15 PM $28,207.59 Up $20.14 $28,218.47 $28,188.41 704,624
12:14 PM $28,187.45 Up $4.78 $28,191.05 $28,184.20 399,140
12:13 PM $28,182.67 Down $ -10.01 $28,192.80 $28,180.81 531,655
12:12 PM $28,192.68 Up $12.72 $28,194.93 $28,177.26 491,950
12:11 PM $28,179.96 Up $1.63 $28,183.22 $28,176.07 459,480
12:10 PM $28,178.33 Down $ -7.30 $28,186.25 $28,176.95 359,569
12:09 PM $28,185.63 Up $8.28 $28,185.77 $28,169.83 498,554
12:08 PM $28,177.35 Up $6.02 $28,180.73 $28,171.13 441,861
12:07 PM $28,171.33 Up $7.71 $28,179.09 $28,163.26 473,890
12:06 PM $28,163.62 Up $4.84 $28,165.82 $28,158.61 355,288
12:05 PM $28,158.78 Down $ -1.21 $28,169.76 $28,158.78 476,126
12:04 PM $28,159.99 Down $ -24.77 $28,186.08 $28,156.15 903,406
12:03 PM $28,184.76 Down $ -7.28 $28,188.35 $28,182.84 620,410
12:02 PM $28,192.04 Up $13.36 $28,194.47 $28,180.21 480,319
12:01 PM $28,178.68 Up $9.98 $28,179.54 $28,166.14 593,179
12:00 PM $28,168.70 Down $ -7.15 $28,181.97 $28,168.70 604,872
11:59 AM $28,175.85 Down $ -8.27 $28,183.87 $28,172.90 410,487
11:58 AM $28,184.12 Up $2.42 $28,187.72 $28,174.40 448,490
11:57 AM $28,181.70 Up $6.52 $28,187.99 $28,175.94 400,265
11:56 AM $28,175.18 Down $ -1.97 $28,178.34 $28,165.82 576,965
11:55 AM $28,177.15 Down $ -5.81 $28,189.60 $28,177.15 454,489
11:54 AM $28,182.96 Down $ -17.86 $28,194.85 $28,182.28 635,468
11:53 AM $28,200.82 Down $ -6.50 $28,210.29 $28,200.82 279,617
11:52 AM $28,207.32 Up $4.19 $28,208.01 $28,195.20 483,496
11:51 AM $28,203.13 Down $ -21.18 $28,230.35 $28,196.95 683,138
11:50 AM $28,224.31 Up $12.22 $28,224.31 $28,210.48 524,574
11:49 AM $28,212.09 Down $ -0.92 $28,212.86 $28,204.83 361,142
11:48 AM $28,213.01 Up $7.57 $28,222.17 $28,205.56 510,753
11:47 AM $28,205.44 Down $ -0.53 $28,205.60 $28,197.88 343,934
11:46 AM $28,205.97 Up $12.26 $28,206.05 $28,186.60 449,195
11:45 AM $28,193.71 Up $4.39 $28,200.50 $28,188.13 464,310
11:44 AM $28,189.32 Down $ -10.69 $28,203.72 $28,188.47 440,045
11:43 AM $28,200.01 Down $ -1.79 $28,207.94 $28,196.94 479,636
11:42 AM $28,201.80 Up $15.37 $28,201.80 $28,182.51 476,575
11:41 AM $28,186.43 Up $5.75 $28,186.54 $28,180.37 319,441
11:40 AM $28,180.68 Down $ -5.92 $28,192.16 $28,178.40 612,219
11:39 AM $28,186.60 Up $7.76 $28,190.79 $28,178.78 559,535
11:38 AM $28,178.84 Down $ -15.15 $28,193.01 $28,176.63 940,881
11:37 AM $28,193.99 Down $ -15.54 $28,210.70 $28,193.96 443,000
11:36 AM $28,209.53 Down $ -3.98 $28,215.41 $28,209.14 434,621
11:35 AM $28,213.51 Up $23.30 $28,214.36 $28,190.20 852,202
11:34 AM $28,190.21 Down $ -22.40 $28,212.05 $28,190.21 724,179
11:33 AM $28,212.61 Down $ -18.71 $28,239.56 $28,212.61 489,489
11:32 AM $28,231.32 Up $11.78 $28,232.80 $28,218.02 673,515
11:31 AM $28,219.54 Down $ -1.48 $28,226.13 $28,213.58 628,024
11:30 AM $28,221.02 Down $ -2.94 $28,230.43 $28,214.06 739,228
11:29 AM $28,223.96 Up $9.28 $28,230.12 $28,215.31 669,688
11:28 AM $28,214.68 Down $ -18.26 $28,237.24 $28,214.34 856,542
11:27 AM $28,232.94 Down $ -0.54 $28,235.66 $28,230.10 667,802
11:26 AM $28,233.48 Down $ -0.87 $28,246.28 $28,233.31 834,572
11:25 AM $28,234.35 Down $ -17.60 $28,249.69 $28,233.52 798,910
11:24 AM $28,251.95 Down $ -3.31 $28,254.54 $28,246.15 824,752
11:23 AM $28,255.26 Up $8.42 $28,258.16 $28,246.74 659,889
11:22 AM $28,246.84 Down $ -4.28 $28,251.16 $28,243.04 711,276
11:21 AM $28,251.12 Up $15.70 $28,252.27 $28,235.29 914,886
11:20 AM $28,235.42 Up $7.97 $28,237.54 $28,229.78 868,051
11:19 AM $28,227.45 Up $2.20 $28,232.70 $28,224.64 552,824
11:18 AM $28,225.25 Down $ -11.43 $28,240.15 $28,225.25 847,231
11:17 AM $28,236.68 Down $ -11.72 $28,248.50 $28,235.83 1,206,546
11:16 AM $28,248.40 Down $ -18.49 $28,264.69 $28,237.89 1,239,410
11:15 AM $28,266.89 Up $16.57 $28,269.58 $28,248.28 914,364
11:14 AM $28,250.32 Up $35.38 $28,254.81 $28,210.37 1,240,111
11:13 AM $28,214.94 Up $26.72 $28,216.26 $28,189.63 1,031,919
11:12 AM $28,188.22 Down $ -0.80 $28,192.33 $28,185.42 688,842
11:11 AM $28,189.02 Up $4.86 $28,198.79 $28,181.67 719,478
11:10 AM $28,184.16 Up $12.64 $28,185.36 $28,171.26 717,853
11:09 AM $28,171.52 Down $ -14.62 $28,190.21 $28,170.04 860,068
11:08 AM $28,186.14 Down $ -0.65 $28,189.69 $28,184.27 619,067
11:07 AM $28,186.79 Down $ -0.39 $28,187.84 $28,173.58 887,653
11:06 AM $28,187.18 Down $ -1.92 $28,198.65 $28,185.49 643,874
11:05 AM $28,189.10 Down $ -8.00 $28,194.72 $28,187.42 824,564
11:04 AM $28,197.10 Down $ -1.24 $28,200.41 $28,194.67 838,930
11:03 AM $28,198.34 Down $ -7.21 $28,210.37 $28,193.73 545,467
11:02 AM $28,205.55 Up $2.62 $28,206.12 $28,192.62 711,810
11:01 AM $28,202.93 Down $ -11.52 $28,215.93 $28,201.81 1,121,046
11:00 AM $28,214.45 Up $40.86 $28,214.45 $28,172.88 1,011,080
10:59 AM $28,173.59 Down $ -6.45 $28,189.00 $28,170.75 831,337
10:58 AM $28,180.04 Up $0.21 $28,185.05 $28,168.33 879,185
10:57 AM $28,179.83 Down $ -12.15 $28,190.07 $28,172.54 871,225
10:56 AM $28,191.98 Up $27.74 $28,191.98 $28,160.38 1,175,716
10:55 AM $28,164.24 Up $7.99 $28,173.64 $28,145.47 1,016,662
10:54 AM $28,156.25 Up $2.13 $28,171.19 $28,153.62 1,187,118
10:53 AM $28,154.12 Up $12.52 $28,170.50 $28,140.42 995,103
10:52 AM $28,141.60 Down $ -9.61 $28,181.80 $28,140.94 1,563,277
10:51 AM $28,151.21 Up $91.44 $28,152.83 $28,058.78 1,749,985
10:50 AM $28,059.77 Down $ -5.74 $28,074.92 $28,042.73 1,164,782
10:49 AM $28,065.51 Down $ -1.34 $28,065.51 $28,045.91 877,837
10:48 AM $28,066.85 Down $ -9.69 $28,076.03 $28,060.29 848,955
10:47 AM $28,076.54 Up $3.00 $28,076.86 $28,069.22 863,764
10:46 AM $28,073.54 Up $24.42 $28,073.80 $28,040.18 1,160,296
10:45 AM $28,049.12 Up $1.73 $28,067.30 $28,048.49 1,458,395
10:44 AM $28,047.39 Down $ -31.79 $28,078.26 $28,046.84 2,548,013
10:43 AM $28,079.18 Down $ -10.30 $28,085.56 $28,074.81 1,500,158
10:42 AM $28,089.48 Down $ -6.79 $28,096.61 $28,083.26 1,094,270
10:41 AM $28,096.27 Down $ -1.48 $28,104.10 $28,094.36 1,009,294
10:40 AM $28,097.75 Down $ -8.67 $28,106.26 $28,085.88 1,452,492
10:39 AM $28,106.42 Down $ -20.61 $28,127.86 $28,106.42 678,232
10:38 AM $28,127.03 Down $ -0.40 $28,130.47 $28,116.52 917,527
10:37 AM $28,127.43 Up $17.33 $28,132.64 $28,108.42 1,197,660
10:36 AM $28,110.10 Up $4.86 $28,110.10 $28,096.65 942,311
10:35 AM $28,105.24 Up $21.68 $28,105.24 $28,084.29 1,277,005
10:34 AM $28,083.56 Up $1.48 $28,089.12 $28,079.09 1,078,164
10:33 AM $28,082.08 Down $ -13.13 $28,095.36 $28,073.69 1,466,867
10:32 AM $28,095.21 Down $ -19.96 $28,115.23 $28,095.08 1,246,559
10:31 AM $28,115.17 Down $ -9.35 $28,128.53 $28,114.52 1,217,116
10:30 AM $28,124.52 Up $0.14 $28,133.26 $28,119.25 1,194,174
10:29 AM $28,124.38 Down $ -15.33 $28,137.19 $28,124.38 813,650
10:28 AM $28,139.71 Up $0.80 $28,143.97 $28,130.65 709,306
10:27 AM $28,138.91 Up $10.36 $28,138.91 $28,129.32 787,141
10:26 AM $28,128.55 Down $ -4.20 $28,132.78 $28,128.55 836,495
10:25 AM $28,132.75 Up $2.33 $28,133.61 $28,108.28 1,282,146
10:24 AM $28,130.42 Down $ -30.86 $28,163.01 $28,129.90 885,692
10:23 AM $28,161.28 Down $ -15.06 $28,176.20 $28,158.42 961,566
10:22 AM $28,176.34 Down $ -4.00 $28,181.87 $28,171.99 801,357
10:21 AM $28,180.34 Down $ -14.11 $28,194.61 $28,176.37 940,351
10:20 AM $28,194.45 Down $ -10.36 $28,204.14 $28,193.76 1,163,349
10:19 AM $28,204.81 Down $ -16.81 $28,222.76 $28,201.89 606,058
10:18 AM $28,221.62 Up $3.30 $28,222.37 $28,210.51 543,261
10:17 AM $28,218.32 Down $ -17.75 $28,236.09 $28,211.92 807,349
10:16 AM $28,236.07 Down $ -0.29 $28,240.28 $28,218.59 698,345
10:15 AM $28,236.36 Up $0.05 $28,243.75 $28,228.48 590,302
10:14 AM $28,236.31 Up $0.37 $28,246.87 $28,235.02 747,136
10:13 AM $28,235.94 Up $10.35 $28,235.97 $28,217.32 710,603
10:12 AM $28,225.59 Down $ -7.91 $28,232.82 $28,207.84 1,071,819
10:11 AM $28,233.50 Up $8.15 $28,234.07 $28,226.38 773,374
10:10 AM $28,225.35 Up $6.43 $28,235.35 $28,219.72 821,813
10:09 AM $28,218.92 Down $ -18.54 $28,237.21 $28,217.02 637,739
10:08 AM $28,237.46 Up $10.87 $28,237.46 $28,223.93 769,022
10:07 AM $28,226.59 Down $ -19.10 $28,246.13 $28,225.37 791,442
10:06 AM $28,245.69 Down $ -7.74 $28,255.14 $28,244.80 800,513
10:05 AM $28,253.43 Up $7.34 $28,257.39 $28,245.77 835,855
10:04 AM $28,246.09 Down $ -1.44 $28,252.00 $28,242.03 626,153
10:03 AM $28,247.53 Down $ -4.17 $28,261.84 $28,247.45 1,001,846
10:02 AM $28,251.70 Up $8.80 $28,251.70 $28,239.81 781,620
10:01 AM $28,242.90 Up $12.56 $28,244.79 $28,215.59 995,460
10:00 AM $28,230.34 Down $ -8.45 $28,256.43 $28,227.15 1,146,103
09:59 AM $28,238.79 Down $ -6.77 $28,244.16 $28,235.49 766,842
09:58 AM $28,245.56 Down $ -0.14 $28,255.45 $28,244.04 827,865
09:57 AM $28,245.70 Down $ -2.83 $28,249.77 $28,238.93 845,155
09:56 AM $28,248.53 Down $ -14.55 $28,263.96 $28,247.67 699,233
09:55 AM $28,263.08 Up $14.58 $28,265.39 $28,247.27 790,609
09:54 AM $28,248.50 Up $10.84 $28,248.93 $28,236.96 720,735
09:53 AM $28,237.66 Up $1.06 $28,237.66 $28,223.66 630,785
09:52 AM $28,236.60 Down $ -5.29 $28,247.58 $28,233.11 691,560
09:51 AM $28,241.89 Up $7.62 $28,243.20 $28,231.25 783,265
09:50 AM $28,234.27 Up $4.17 $28,235.44 $28,223.97 938,992
09:49 AM $28,230.10 Up $1.72 $28,236.84 $28,227.32 884,263
09:48 AM $28,228.38 Up $3.86 $28,239.25 $28,223.94 1,038,265
09:47 AM $28,224.52 Down $ -15.20 $28,242.82 $28,223.92 706,649
09:46 AM $28,239.72 Down $ -5.05 $28,243.76 $28,227.82 828,924
09:45 AM $28,244.77 Down $ -21.42 $28,273.78 $28,244.77 999,622
09:44 AM $28,266.19 Up $24.02 $28,266.19 $28,241.65 997,872
09:43 AM $28,242.17 Up $7.32 $28,243.86 $28,228.91 994,566
09:42 AM $28,234.85 Down $ -1.24 $28,237.47 $28,223.06 978,367
09:41 AM $28,236.09 Down $ -2.88 $28,258.36 $28,234.92 1,070,714
09:40 AM $28,238.97 Up $11.75 $28,252.77 $28,230.01 1,128,741
09:39 AM $28,227.22 Down $ -29.63 $28,254.97 $28,219.55 1,371,270
09:38 AM $28,256.85 Down $ -13.47 $28,271.35 $28,251.22 1,022,473
09:37 AM $28,270.32 Up $4.34 $28,270.33 $28,257.02 1,469,921
09:36 AM $28,265.98 Up $8.52 $28,268.08 $28,255.57 1,391,049
09:35 AM $28,257.46 Down $ -13.99 $28,274.51 $28,256.22 1,478,607
09:34 AM $28,271.45 Down $ -0.21 $28,275.74 $28,262.93 968,860
09:33 AM $28,271.66 Down $ -17.01 $28,294.61 $28,271.15 1,360,669
09:32 AM $28,288.67 Up $14.17 $28,288.67 $28,269.55 1,590,552
09:31 AM $28,274.50 Up $21.85 $28,277.07 $28,253.20 2,128,367
09:30 AM $28,252.65 Up $41.83 $28,255.29 $28,197.42 3,888,638
Previous close $28,210.82

One month history

Date Closing Opening High Low Volume
22/10/2020 $28,363.66 $28,177.33 $28,421.31 $28,156.15 194,489,314
21/10/2020 $28,210.82 $28,258.40 $28,416.88 $28,196.39 186,823,751
20/10/2020 $28,308.79 $28,373.76 $28,575.03 $28,243.04 213,948,466
19/10/2020 $28,195.42 $28,529.68 $28,554.57 $28,139.40 239,259,285
16/10/2020 $28,606.31 $28,750.50 $28,781.99 $28,602.57 207,202,800
15/10/2020 $28,494.20 $28,372.51 $28,535.85 $28,345.88 184,747,652
14/10/2020 $28,514.00 $28,511.95 $28,612.73 $28,461.73 215,092,627
13/10/2020 $28,679.81 $28,751.33 $28,761.72 $28,604.35 317,142,637
12/10/2020 $28,837.52 $28,835.15 $28,957.90 $28,815.50 304,193,950
09/10/2020 $28,586.90 $28,647.07 $28,674.56 $28,521.66 196,488,901
08/10/2020 $28,425.51 $28,317.52 $28,432.34 $28,314.19 170,279,023
07/10/2020 $28,303.46 $28,195.04 $28,369.66 $28,127.79 201,543,488
06/10/2020 $27,772.76 $28,156.46 $28,354.48 $27,728.03 284,533,968
05/10/2020 $28,148.64 $28,053.47 $28,162.64 $27,983.44 195,589,246
02/10/2020 $27,682.81 $27,533.86 $27,861.43 $27,497.07 238,936,769
01/10/2020 $27,816.90 $27,894.32 $27,938.64 $27,669.26 226,664,855
30/09/2020 $27,781.70 $27,894.33 $28,026.33 $27,582.18 300,735,918
29/09/2020 $27,452.66 $27,377.24 $27,565.69 $27,351.31 179,561,876
28/09/2020 $27,584.06 $27,653.11 $27,722.60 $27,548.85 233,997,111
25/09/2020 $27,173.96 $26,822.46 $27,239.29 $26,821.44 240,300,377
24/09/2020 $26,815.44 $26,855.02 $27,094.85 $26,692.50 252,974,265
23/09/2020 $26,763.13 $27,156.48 $27,242.50 $26,716.12 295,150,542
22/09/2020 $27,288.18 $27,095.20 $27,333.09 $27,039.04 247,213,727
21/09/2020 $27,147.70 $26,842.64 $27,150.55 $26,790.82 294,575,633
18/09/2020 $27,657.42 $27,875.93 $27,899.18 $27,487.97 463,247,920
17/09/2020 $27,901.98 $27,908.33 $27,919.92 $27,691.64 261,360,342
16/09/2020 $28,032.38 $28,202.82 $28,364.77 $28,024.95 262,060,908
15/09/2020 $27,995.60 $28,089.68 $28,142.04 $27,931.45 260,217,557
14/09/2020 $27,993.33 $28,026.36 $28,086.06 $27,906.72 232,236,802
11/09/2020 $27,665.64 $27,698.71 $27,781.23 $27,448.15 269,366,402
Graphs are not available, please refer to the detailed table