Dow Jones Industrial Average

34,930.93 Up 0.00 (0.00 %)

Delayed : 2021/07/28 16:56:00

  • Previous close $34,930.93
  • Opening $35,109.95
  • Price Bid $34,915.19
  • Price Ask $34,915.19
  • Size Bid N/A
  • Size Ask N/A
  • Today High $35,116.37
  • Today Low $34,876.84
  • 52 Weeks High $35,150.37
  • 52 Weeks Low $25,992.28
  • Volume 347,172,175

Intraday history

Hour Last Change High Low Volume
04:00 PM $34,930.40 Up $3.70 $34,932.77 $34,930.40 24,464,558
03:59 PM $34,926.70 Down $ -15.83 $34,949.59 $34,926.70 4,443,465
03:58 PM $34,942.53 Down $ -6.83 $34,955.14 $34,941.50 2,407,367
03:57 PM $34,949.36 Up $8.62 $34,949.56 $34,936.69 2,050,810
03:56 PM $34,940.74 Down $ -9.03 $34,950.78 $34,938.17 2,030,530
03:55 PM $34,949.77 Down $ -17.11 $34,966.38 $34,949.77 2,142,751
03:54 PM $34,966.88 Down $ -3.43 $34,972.00 $34,964.94 1,794,668
03:53 PM $34,970.31 Up $13.05 $34,972.47 $34,957.33 1,466,922
03:52 PM $34,957.26 Down $ -13.76 $34,972.54 $34,957.26 1,128,077
03:51 PM $34,971.02 Down $ -11.97 $34,986.69 $34,970.86 961,155
03:50 PM $34,982.99 Up $4.01 $34,987.39 $34,976.78 1,528,949
03:49 PM $34,978.98 Up $3.32 $34,982.32 $34,971.37 840,625
03:48 PM $34,975.66 Down $ -4.39 $34,983.89 $34,975.66 854,664
03:47 PM $34,980.05 Down $ -3.70 $34,989.44 $34,979.27 789,942
03:46 PM $34,983.75 Down $ -7.44 $34,993.81 $34,983.53 711,248
03:45 PM $34,991.19 Down $ -5.02 $34,995.99 $34,987.22 848,750
03:44 PM $34,996.21 Up $5.13 $34,996.21 $34,980.90 800,620
03:43 PM $34,991.08 Down $ -0.30 $34,993.07 $34,981.40 743,577
03:42 PM $34,991.38 Up $7.70 $34,991.73 $34,978.99 749,879
03:41 PM $34,983.68 Up $4.04 $34,984.18 $34,973.18 732,417
03:40 PM $34,979.64 Up $9.30 $34,979.64 $34,970.66 793,670
03:39 PM $34,970.34 Down $ -16.79 $34,987.25 $34,970.34 688,422
03:38 PM $34,987.13 Down $ -0.84 $34,987.98 $34,970.96 861,540
03:37 PM $34,987.97 Down $ -1.65 $34,993.33 $34,987.93 599,188
03:36 PM $34,989.62 Down $ -7.32 $35,001.32 $34,989.62 890,944
03:35 PM $34,996.94 Up $2.14 $34,996.94 $34,993.13 653,509
03:34 PM $34,994.80 Up $1.99 $34,995.94 $34,991.98 517,063
03:33 PM $34,992.81 Down $ -1.59 $34,995.85 $34,991.35 543,978
03:32 PM $34,994.40 Up $1.22 $34,999.50 $34,993.20 600,717
03:31 PM $34,993.18 Up $6.83 $34,994.86 $34,982.02 594,110
03:30 PM $34,986.35 Up $15.16 $34,986.35 $34,971.25 685,899
03:29 PM $34,971.19 Up $0.39 $34,973.87 $34,968.55 484,088
03:28 PM $34,970.80 Up $7.12 $34,974.10 $34,963.68 445,860
03:27 PM $34,963.68 Up $2.19 $34,966.16 $34,960.27 417,097
03:26 PM $34,961.49 Up $2.62 $34,962.51 $34,952.83 584,547
03:25 PM $34,958.87 Up $6.51 $34,960.12 $34,954.25 577,510
03:24 PM $34,952.36 Up $5.57 $34,952.45 $34,945.20 518,040
03:23 PM $34,946.79 Down $ -12.65 $34,960.39 $34,944.57 589,178
03:22 PM $34,959.44 Down $ -10.06 $34,969.57 $34,959.44 512,161
03:21 PM $34,969.50 Up $5.33 $34,970.74 $34,964.97 433,966
03:20 PM $34,964.17 Down $ -12.37 $34,980.41 $34,964.17 630,699
03:19 PM $34,976.54 Down $ -7.77 $34,985.42 $34,976.54 598,407
03:18 PM $34,984.31 Up $10.14 $34,984.82 $34,973.80 620,737
03:17 PM $34,974.17 Down $ -17.07 $34,995.84 $34,973.13 1,096,541
03:16 PM $34,991.24 Down $ -9.87 $35,001.68 $34,990.35 575,988
03:15 PM $35,001.11 Up $4.60 $35,002.69 $34,996.46 759,949
03:14 PM $34,996.51 Up $4.79 $34,996.51 $34,990.69 387,728
03:13 PM $34,991.72 Down $ -9.92 $35,002.90 $34,989.67 494,606
03:12 PM $35,001.64 Up $2.47 $35,004.39 $34,999.32 558,436
03:11 PM $34,999.17 Down $ -2.38 $35,001.29 $34,997.79 592,910
03:10 PM $35,001.55 Up $7.02 $35,002.76 $34,993.34 521,329
03:09 PM $34,994.53 Up $3.84 $34,997.79 $34,990.62 584,895
03:08 PM $34,990.69 Down $ -15.54 $35,007.24 $34,989.97 654,445
03:07 PM $35,006.23 Up $8.30 $35,008.88 $34,997.90 490,341
03:06 PM $34,997.93 Down $ -8.86 $35,009.18 $34,992.65 516,979
03:05 PM $35,006.79 Down $ -8.12 $35,020.05 $35,006.79 514,535
03:04 PM $35,014.91 Up $5.00 $35,018.09 $35,002.30 746,011
03:03 PM $35,009.91 Down $ -18.21 $35,031.75 $35,005.49 999,131
03:02 PM $35,028.12 Up $1.79 $35,030.80 $35,026.26 479,733
03:01 PM $35,026.33 Down $ -6.85 $35,034.26 $35,024.16 449,940
03:00 PM $35,033.18 Up $11.22 $35,037.95 $35,021.86 709,172
02:59 PM $35,021.96 Down $ -0.60 $35,027.36 $35,021.26 463,052
02:58 PM $35,022.56 Down $ -15.73 $35,038.03 $35,022.56 470,421
02:57 PM $35,038.29 Down $ -0.19 $35,038.56 $35,033.67 565,624
02:56 PM $35,038.48 Up $10.24 $35,038.48 $35,028.48 512,477
02:55 PM $35,028.24 Up $13.55 $35,028.95 $35,014.18 420,243
02:54 PM $35,014.69 Down $ -3.70 $35,020.48 $35,007.78 527,341
02:53 PM $35,018.39 Down $ -11.59 $35,031.95 $35,017.24 644,705
02:52 PM $35,029.98 Up $4.04 $35,035.22 $35,026.00 427,667
02:51 PM $35,025.94 Down $ -24.47 $35,052.45 $35,025.88 895,309
02:50 PM $35,050.41 Up $12.43 $35,050.41 $35,037.58 716,145
02:49 PM $35,037.98 Up $5.74 $35,039.84 $35,031.10 584,502
02:48 PM $35,032.24 Up $10.60 $35,032.24 $35,021.05 495,038
02:47 PM $35,021.64 Up $10.98 $35,022.12 $35,010.75 518,569
02:46 PM $35,010.66 Up $0.43 $35,014.14 $35,008.75 435,997
02:45 PM $35,010.23 Up $4.75 $35,010.51 $35,003.94 632,815
02:44 PM $35,005.48 Up $4.83 $35,005.61 $35,000.69 520,905
02:43 PM $35,000.65 Down $ -0.70 $35,001.25 $34,995.49 487,163
02:42 PM $35,001.35 Up $6.51 $35,005.95 $34,995.10 587,389
02:41 PM $34,994.84 Up $11.08 $34,994.84 $34,983.40 539,611
02:40 PM $34,983.76 Up $4.41 $34,984.40 $34,975.45 642,877
02:39 PM $34,979.35 Up $25.02 $34,989.21 $34,954.30 999,859
02:38 PM $34,954.33 Down $ -7.16 $34,960.94 $34,950.58 597,818
02:37 PM $34,961.49 Up $23.01 $34,961.49 $34,942.11 557,342
02:36 PM $34,938.48 Down $ -18.65 $34,965.42 $34,938.28 825,263
02:35 PM $34,957.13 Down $ -18.90 $34,976.69 $34,950.56 782,418
02:34 PM $34,976.03 Up $7.78 $34,976.08 $34,967.84 458,124
02:33 PM $34,968.25 Up $11.05 $34,972.55 $34,956.96 536,902
02:32 PM $34,957.20 Up $1.85 $34,965.40 $34,956.06 598,625
02:31 PM $34,955.35 Down $ -3.32 $34,966.37 $34,954.70 660,213
02:30 PM $34,958.67 Up $0.93 $34,959.90 $34,950.98 607,226
02:29 PM $34,957.74 Up $3.13 $34,958.78 $34,953.05 502,153
02:28 PM $34,954.61 Down $ -5.52 $34,963.97 $34,954.61 570,239
02:27 PM $34,960.13 Down $ -6.71 $34,968.98 $34,960.13 427,015
02:26 PM $34,966.84 Up $1.17 $34,969.68 $34,963.85 426,434
02:25 PM $34,965.67 Down $ -0.81 $34,968.77 $34,963.99 527,933
02:24 PM $34,966.48 Down $ -4.77 $34,973.17 $34,966.48 436,612
02:23 PM $34,971.25 Up $1.35 $34,971.40 $34,965.85 425,651
02:22 PM $34,969.90 Up $3.06 $34,970.08 $34,965.33 422,983
02:21 PM $34,966.84 Down $ -0.87 $34,967.25 $34,963.41 498,544
02:20 PM $34,967.71 Up $0.90 $34,967.71 $34,957.07 595,242
02:19 PM $34,966.81 Up $1.90 $34,969.13 $34,964.21 806,607
02:18 PM $34,964.91 Down $ -7.96 $34,974.14 $34,964.91 426,202
02:17 PM $34,972.87 Up $0.02 $34,973.92 $34,967.06 494,786
02:16 PM $34,972.85 Up $16.13 $34,972.85 $34,956.66 828,009
02:15 PM $34,956.72 Down $ -2.84 $34,959.77 $34,954.07 466,555
02:14 PM $34,959.56 Up $5.43 $34,959.67 $34,950.73 570,564
02:13 PM $34,954.13 Down $ -8.50 $34,964.80 $34,954.13 543,436
02:12 PM $34,962.63 Up $7.09 $34,963.02 $34,955.07 2,053,121
02:11 PM $34,955.54 Up $7.10 $34,960.44 $34,948.16 545,387
02:10 PM $34,948.44 Up $8.43 $34,956.75 $34,939.84 552,648
02:09 PM $34,940.01 Down $ -3.14 $34,944.06 $34,927.90 453,200
02:08 PM $34,943.15 Up $13.05 $34,945.30 $34,930.95 428,485
02:07 PM $34,930.10 Down $ -29.28 $34,958.88 $34,921.34 693,181
02:06 PM $34,959.38 Up $7.07 $34,963.50 $34,952.67 533,751
02:05 PM $34,952.31 Down $ -18.29 $34,971.67 $34,941.76 820,595
02:04 PM $34,970.60 Down $ -9.66 $34,979.54 $34,968.94 616,218
02:03 PM $34,980.26 Up $10.76 $34,980.26 $34,957.42 831,213
02:02 PM $34,969.50 Up $40.79 $34,969.50 $34,928.48 1,068,277
02:01 PM $34,928.71 Up $13.87 $34,945.85 $34,906.24 1,000,394
02:00 PM $34,914.84 Down $ -5.75 $34,923.64 $34,876.84 1,826,196
01:59 PM $34,920.59 Up $0.80 $34,920.59 $34,911.61 360,817
01:58 PM $34,919.79 Up $3.21 $34,924.55 $34,915.22 455,900
01:57 PM $34,916.58 Down $ -4.32 $34,921.42 $34,916.58 357,485
01:56 PM $34,920.90 Down $ -1.54 $34,924.13 $34,920.13 363,638
01:55 PM $34,922.44 Down $ -2.23 $34,925.04 $34,921.19 333,326
01:54 PM $34,924.67 Down $ -8.69 $34,932.98 $34,923.11 376,811
01:53 PM $34,933.36 Up $1.03 $34,936.19 $34,932.66 357,623
01:52 PM $34,932.33 Up $4.17 $34,934.70 $34,926.37 340,402
01:51 PM $34,928.16 Down $ -8.54 $34,937.02 $34,924.76 458,604
01:50 PM $34,936.70 Down $ -5.59 $34,944.03 $34,936.13 458,493
01:49 PM $34,942.29 Down $ -0.70 $34,945.00 $34,941.57 357,246
01:48 PM $34,942.99 Up $7.00 $34,943.81 $34,936.93 329,512
01:47 PM $34,935.99 Up $0.93 $34,936.25 $34,932.90 284,270
01:46 PM $34,935.06 Up $1.72 $34,936.64 $34,930.18 381,287
01:45 PM $34,933.34 Up $7.23 $34,933.34 $34,924.81 336,575
01:44 PM $34,926.11 Down $ -1.03 $34,928.01 $34,922.42 320,006
01:43 PM $34,927.14 Up $0.83 $34,930.61 $34,926.31 373,092
01:42 PM $34,926.31 Up $1.05 $34,928.13 $34,922.53 377,348
01:41 PM $34,925.26 Up $2.70 $34,927.46 $34,920.59 431,703
01:40 PM $34,922.56 Up $1.67 $34,922.96 $34,917.96 389,143
01:39 PM $34,920.89 Down $ -1.52 $34,923.85 $34,919.40 312,282
01:38 PM $34,922.41 Up $2.02 $34,923.28 $34,916.97 358,694
01:37 PM $34,920.39 Down $ -8.11 $34,928.97 $34,920.17 332,382
01:36 PM $34,928.50 Up $5.98 $34,929.04 $34,922.14 313,388
01:35 PM $34,922.52 Up $4.65 $34,923.33 $34,917.88 400,878
01:34 PM $34,917.87 Down $ -15.74 $34,934.62 $34,917.87 368,357
01:33 PM $34,933.61 Down $ -1.50 $34,935.97 $34,931.51 425,391
01:32 PM $34,935.11 Down $ -4.47 $34,941.81 $34,934.83 395,763
01:31 PM $34,939.58 Up $5.27 $34,944.16 $34,934.12 344,265
01:30 PM $34,934.31 Up $7.50 $34,934.50 $34,925.18 410,624
01:29 PM $34,926.81 Down $ -1.33 $34,928.14 $34,921.61 334,632
01:28 PM $34,928.14 Down $ -4.69 $34,933.79 $34,928.14 383,174
01:27 PM $34,932.83 Down $ -2.18 $34,939.23 $34,932.83 452,315
01:26 PM $34,935.01 Up $1.04 $34,936.48 $34,932.14 454,059
01:25 PM $34,933.97 Down $ -0.37 $34,936.16 $34,932.99 410,150
01:24 PM $34,934.34 Down $ -0.49 $34,938.44 $34,934.25 375,436
01:23 PM $34,934.83 Down $ -7.77 $34,942.60 $34,934.83 399,393
01:22 PM $34,942.60 Up $1.34 $34,943.09 $34,939.54 324,926
01:21 PM $34,941.26 Down $ -5.50 $34,946.40 $34,938.89 542,161
01:20 PM $34,946.76 Up $6.34 $34,948.14 $34,940.55 453,222
01:19 PM $34,940.42 Up $5.41 $34,940.86 $34,935.51 603,934
01:18 PM $34,935.01 Up $0.61 $34,936.83 $34,931.43 595,428
01:17 PM $34,934.40 Down $ -3.11 $34,939.24 $34,931.53 374,361
01:16 PM $34,937.51 Up $1.58 $34,940.54 $34,933.88 401,217
01:15 PM $34,935.93 Up $1.51 $34,939.03 $34,934.61 534,311
01:14 PM $34,934.42 Down $ -0.12 $34,936.14 $34,931.76 436,746
01:13 PM $34,934.54 Down $ -3.25 $34,939.93 $34,934.54 421,719
01:12 PM $34,937.79 Down $ -2.72 $34,940.82 $34,936.92 341,748
01:11 PM $34,940.51 Down $ -1.51 $34,944.11 $34,939.95 305,837
01:10 PM $34,942.02 Up $5.20 $34,943.45 $34,936.26 377,161
01:09 PM $34,936.82 Up $5.45 $34,936.82 $34,929.69 483,296
01:08 PM $34,931.37 Up $5.31 $34,937.04 $34,925.10 441,577
01:07 PM $34,926.06 Up $2.37 $34,926.29 $34,922.66 315,205
01:06 PM $34,923.69 Down $ -15.76 $34,935.27 $34,921.43 474,929
01:05 PM $34,939.45 Up $5.71 $34,940.23 $34,933.74 414,558
01:04 PM $34,933.74 Up $0.56 $34,937.31 $34,931.47 408,443
01:03 PM $34,933.18 Down $ -2.86 $34,937.89 $34,931.61 439,433
01:02 PM $34,936.04 Down $ -8.25 $34,944.98 $34,936.04 481,753
01:01 PM $34,944.29 Down $ -2.87 $34,949.26 $34,944.29 318,874
01:00 PM $34,947.16 Down $ -2.42 $34,953.41 $34,944.85 350,570
12:59 PM $34,949.58 Up $11.04 $34,949.58 $34,938.05 275,489
12:58 PM $34,938.54 Down $ -2.58 $34,941.11 $34,936.79 315,467
12:57 PM $34,941.12 Down $ -0.68 $34,943.39 $34,939.98 399,822
12:56 PM $34,941.80 Up $5.59 $34,941.80 $34,934.78 334,708
12:55 PM $34,936.21 Down $ -5.93 $34,946.96 $34,936.21 425,883
12:54 PM $34,942.14 Down $ -4.37 $34,947.90 $34,941.53 379,148
12:53 PM $34,946.51 Down $ -8.84 $34,955.12 $34,946.43 320,494
12:52 PM $34,955.35 Down $ -6.46 $34,962.76 $34,953.61 365,765
12:51 PM $34,961.81 Up $10.52 $34,962.83 $34,950.97 287,690
12:50 PM $34,951.29 Up $0.31 $34,951.85 $34,948.57 389,920
12:49 PM $34,950.98 Up $4.08 $34,951.17 $34,946.63 304,008
12:48 PM $34,946.90 Up $6.39 $34,947.49 $34,940.84 441,668
12:47 PM $34,940.51 Up $7.45 $34,941.11 $34,932.01 469,771
12:46 PM $34,933.06 Up $3.90 $34,934.60 $34,928.36 435,399
12:45 PM $34,929.16 Up $1.93 $34,929.85 $34,926.50 433,890
12:44 PM $34,927.23 Down $ -5.35 $34,933.82 $34,927.23 500,794
12:43 PM $34,932.58 Down $ -2.04 $34,934.84 $34,931.38 349,109
12:42 PM $34,934.62 Down $ -18.40 $34,951.71 $34,934.62 427,139
12:41 PM $34,953.02 Down $ -0.35 $34,953.50 $34,950.72 407,793
12:40 PM $34,953.37 Down $ -1.55 $34,955.25 $34,952.43 350,055
12:39 PM $34,954.92 Up $9.45 $34,956.86 $34,944.13 502,933
12:38 PM $34,945.47 Down $ -11.46 $34,956.83 $34,944.89 525,606
12:37 PM $34,956.93 Up $1.07 $34,959.61 $34,955.08 454,936
12:36 PM $34,955.86 Down $ -0.42 $34,956.95 $34,954.85 423,675
12:35 PM $34,956.28 Up $0.90 $34,959.30 $34,954.58 370,055
12:34 PM $34,955.38 Down $ -2.76 $34,959.48 $34,954.76 536,436
12:33 PM $34,958.14 Down $ -2.58 $34,962.04 $34,956.24 348,255
12:32 PM $34,960.72 Up $0.01 $34,963.89 $34,960.04 388,160
12:31 PM $34,960.71 Up $1.07 $34,966.79 $34,960.03 543,649
12:30 PM $34,959.64 Up $5.49 $34,960.75 $34,954.12 448,319
12:29 PM $34,954.15 Down $ -7.64 $34,962.15 $34,953.89 408,961
12:28 PM $34,961.79 Up $5.83 $34,961.79 $34,955.17 441,531
12:27 PM $34,955.96 Down $ -5.76 $34,961.43 $34,955.38 429,311
12:26 PM $34,961.72 Down $ -4.86 $34,966.77 $34,961.40 456,452
12:25 PM $34,966.58 Down $ -2.61 $34,969.85 $34,964.65 378,640
12:24 PM $34,969.19 Down $ -1.87 $34,971.39 $34,968.54 358,023
12:23 PM $34,971.06 Down $ -5.18 $34,976.17 $34,970.97 367,993
12:22 PM $34,976.24 Up $0.30 $34,977.10 $34,974.29 495,639
12:21 PM $34,975.94 Down $ -3.52 $34,980.81 $34,967.77 440,692
12:20 PM $34,979.46 Down $ -10.59 $34,991.27 $34,977.37 1,079,657
12:19 PM $34,990.05 Up $2.74 $34,990.15 $34,982.27 7,458,839
12:18 PM $34,987.31 Up $7.57 $34,987.63 $34,979.09 418,959
12:17 PM $34,979.74 Up $1.39 $34,981.83 $34,975.51 593,467
12:16 PM $34,978.35 Down $ -3.07 $34,982.10 $34,977.22 518,914
12:15 PM $34,981.42 Down $ -12.05 $34,993.20 $34,980.09 601,931
12:14 PM $34,993.47 Down $ -11.77 $35,005.32 $34,993.47 1,147,832
12:13 PM $35,005.24 Up $1.36 $35,005.53 $35,002.04 526,227
12:12 PM $35,003.88 Up $6.30 $35,004.89 $34,997.42 568,820
12:11 PM $34,997.58 Up $0.94 $35,001.75 $34,994.13 526,947
12:10 PM $34,996.64 Down $ -3.61 $34,999.41 $34,994.59 550,835
12:09 PM $35,000.25 Down $ -2.43 $35,006.70 $35,000.25 529,979
12:08 PM $35,002.68 Up $3.80 $35,004.01 $34,998.45 400,640
12:07 PM $34,998.88 Down $ -3.50 $35,002.24 $34,995.51 495,482
12:06 PM $35,002.38 Up $3.78 $35,002.38 $34,994.19 508,178
12:05 PM $34,998.60 Up $1.70 $35,001.20 $34,995.45 640,963
12:04 PM $34,996.90 Up $0.19 $35,001.04 $34,995.62 441,530
12:03 PM $34,996.71 Down $ -0.94 $34,998.20 $34,992.77 785,088
12:02 PM $34,997.65 Down $ -9.01 $35,009.13 $34,997.65 613,053
12:01 PM $35,006.66 Down $ -4.79 $35,017.21 $35,006.37 505,858
12:00 PM $35,011.45 Down $ -13.00 $35,027.18 $35,011.28 539,115
11:59 AM $35,024.45 Down $ -1.09 $35,027.14 $35,020.45 534,427
11:58 AM $35,025.54 Up $5.71 $35,027.03 $35,019.61 634,443
11:57 AM $35,019.83 Down $ -9.36 $35,030.10 $35,019.22 544,863
11:56 AM $35,029.19 Down $ -6.38 $35,035.87 $35,028.93 594,460
11:55 AM $35,035.57 Up $3.35 $35,036.11 $35,028.43 765,799
11:54 AM $35,032.22 Down $ -2.93 $35,038.24 $35,031.50 612,104
11:53 AM $35,035.15 Up $6.89 $35,035.15 $35,027.06 613,623
11:52 AM $35,028.26 Down $ -5.17 $35,033.66 $35,027.71 477,935
11:51 AM $35,033.43 Up $1.34 $35,035.24 $35,030.91 483,639
11:50 AM $35,032.09 Up $6.34 $35,032.49 $35,025.45 691,498
11:49 AM $35,025.75 Up $5.18 $35,029.00 $35,020.93 546,082
11:48 AM $35,020.57 Down $ -9.47 $35,028.80 $35,017.93 996,716
11:47 AM $35,030.04 Down $ -17.01 $35,047.28 $35,029.40 869,603
11:46 AM $35,047.05 Down $ -3.70 $35,055.36 $35,046.01 617,801
11:45 AM $35,050.75 Up $5.02 $35,051.71 $35,039.30 578,493
11:44 AM $35,045.73 Down $ -7.18 $35,054.37 $35,042.38 801,859
11:43 AM $35,052.91 Up $9.63 $35,052.91 $35,043.75 694,424
11:42 AM $35,043.28 Up $6.74 $35,043.54 $35,037.42 712,452
11:41 AM $35,036.54 Down $ -0.50 $35,038.60 $35,033.80 463,406
11:40 AM $35,037.04 Up $0.11 $35,039.84 $35,034.35 587,786
11:39 AM $35,036.93 Down $ -1.19 $35,038.15 $35,035.59 453,661
11:38 AM $35,038.12 Up $2.06 $35,041.24 $35,034.04 382,780
11:37 AM $35,036.06 Up $9.18 $35,036.06 $35,027.14 376,757
11:36 AM $35,026.88 Up $9.10 $35,027.10 $35,014.99 441,190
11:35 AM $35,017.78 Up $0.29 $35,020.78 $35,011.50 556,266
11:34 AM $35,017.49 Down $ -9.62 $35,027.03 $35,013.40 550,737
11:33 AM $35,027.11 Down $ -2.55 $35,030.34 $35,026.66 626,639
11:32 AM $35,029.66 Up $5.89 $35,031.24 $35,023.83 706,411
11:31 AM $35,023.77 Down $ -1.19 $35,025.07 $35,019.85 712,100
11:30 AM $35,024.96 Up $15.49 $35,027.05 $35,007.37 732,778
11:29 AM $35,009.47 Up $3.20 $35,011.01 $35,004.16 610,713
11:28 AM $35,006.27 Down $ -0.74 $35,007.56 $35,001.14 613,418
11:27 AM $35,007.01 Up $1.32 $35,011.45 $35,004.62 605,259
11:26 AM $35,005.69 Down $ -0.42 $35,011.93 $35,005.69 573,138
11:25 AM $35,006.11 Down $ -5.89 $35,012.90 $35,006.04 627,299
11:24 AM $35,012.00 Down $ -0.05 $35,013.29 $35,007.42 627,505
11:23 AM $35,012.05 Up $7.35 $35,012.05 $35,002.08 498,730
11:22 AM $35,004.70 Up $1.69 $35,006.62 $34,997.26 686,235
11:21 AM $35,003.01 Up $3.43 $35,004.39 $34,994.62 538,917
11:20 AM $34,999.58 Down $ -6.65 $35,007.89 $34,999.58 477,803
11:19 AM $35,006.23 Up $9.38 $35,006.23 $34,997.02 588,136
11:18 AM $34,996.85 Down $ -6.78 $35,006.76 $34,995.52 622,919
11:17 AM $35,003.63 Down $ -4.24 $35,010.17 $34,997.78 609,680
11:16 AM $35,007.87 Down $ -9.48 $35,019.44 $35,007.50 616,843
11:15 AM $35,017.35 Up $17.98 $35,017.35 $34,997.10 626,186
11:14 AM $34,999.37 Down $ -3.09 $35,002.46 $34,993.27 667,219
11:13 AM $35,002.46 Up $0.78 $35,007.66 $34,999.24 639,364
11:12 AM $35,001.68 Down $ -6.40 $35,006.86 $34,999.70 556,994
11:11 AM $35,008.08 Up $0.63 $35,011.91 $35,006.42 478,971
11:10 AM $35,007.45 Down $ -3.26 $35,011.61 $35,005.63 468,325
11:09 AM $35,010.71 Up $5.31 $35,010.90 $35,005.24 424,649
11:08 AM $35,005.40 Up $0.33 $35,007.98 $35,001.79 518,812
11:07 AM $35,005.07 Down $ -3.37 $35,008.93 $35,002.91 574,954
11:06 AM $35,008.44 Down $ -1.46 $35,014.69 $35,006.68 655,128
11:05 AM $35,009.90 Down $ -7.56 $35,020.02 $35,009.66 642,552
11:04 AM $35,017.46 Down $ -0.46 $35,021.93 $35,017.46 475,007
11:03 AM $35,017.92 Down $ -6.85 $35,026.48 $35,014.62 676,888
11:02 AM $35,024.77 Up $2.36 $35,024.92 $35,016.76 584,206
11:01 AM $35,022.41 Down $ -12.58 $35,033.63 $35,021.73 630,263
11:00 AM $35,034.99 Up $9.43 $35,035.34 $35,022.00 704,254
10:59 AM $35,025.56 Up $2.28 $35,027.54 $35,021.57 684,506
10:58 AM $35,023.28 Down $ -1.17 $35,029.36 $35,021.92 502,127
10:57 AM $35,024.45 Up $6.52 $35,024.45 $35,013.36 616,225
10:56 AM $35,017.93 Up $14.82 $35,019.70 $35,001.79 636,794
10:55 AM $35,003.11 Down $ -10.51 $35,013.21 $35,002.50 741,643
10:54 AM $35,013.62 Down $ -4.38 $35,019.99 $35,012.80 601,923
10:53 AM $35,018.00 Down $ -1.10 $35,020.12 $35,013.93 579,248
10:52 AM $35,019.10 Up $1.10 $35,024.88 $35,018.16 674,089
10:51 AM $35,018.00 Up $0.69 $35,023.06 $35,013.85 792,112
10:50 AM $35,017.31 Up $7.91 $35,019.24 $35,008.81 712,189
10:49 AM $35,009.40 Down $ -4.12 $35,015.57 $35,006.70 800,385
10:48 AM $35,013.52 Down $ -1.64 $35,020.06 $35,010.51 731,117
10:47 AM $35,015.16 Down $ -1.00 $35,018.30 $35,012.18 718,274
10:46 AM $35,016.16 Up $6.71 $35,017.69 $35,009.10 664,446
10:45 AM $35,009.45 Up $25.32 $35,010.04 $34,982.16 911,238
10:44 AM $34,984.13 Down $ -20.31 $35,006.21 $34,977.04 1,005,646
10:43 AM $35,004.44 Down $ -1.66 $35,005.71 $34,998.12 712,165
10:42 AM $35,006.10 Down $ -1.84 $35,013.62 $35,005.32 666,337
10:41 AM $35,007.94 Down $ -18.69 $35,027.43 $35,007.60 974,440
10:40 AM $35,026.63 Down $ -9.31 $35,036.37 $35,026.49 822,046
10:39 AM $35,035.94 Down $ -16.42 $35,051.81 $35,033.69 1,060,674
10:38 AM $35,052.36 Up $13.99 $35,052.36 $35,038.88 898,260
10:37 AM $35,038.37 Down $ -9.08 $35,047.78 $35,034.14 707,622
10:36 AM $35,047.45 Down $ -7.66 $35,058.21 $35,046.25 876,278
10:35 AM $35,055.11 Up $4.65 $35,059.08 $35,048.77 875,010
10:34 AM $35,050.46 Up $5.88 $35,050.46 $35,040.40 569,782
10:33 AM $35,044.58 Up $9.64 $35,044.58 $35,033.40 772,172
10:32 AM $35,034.94 Down $ -4.04 $35,043.29 $35,023.98 1,152,012
10:31 AM $35,038.98 Up $11.91 $35,040.93 $35,024.56 888,279
10:30 AM $35,027.07 Up $10.40 $35,034.09 $35,014.07 1,057,433
10:29 AM $35,016.67 Down $ -7.19 $35,024.59 $35,011.63 776,017
10:28 AM $35,023.86 Up $21.93 $35,023.86 $35,001.53 916,206
10:27 AM $35,001.93 Up $7.38 $35,001.93 $34,992.81 920,196
10:26 AM $34,994.55 Up $10.88 $35,002.45 $34,984.81 1,052,251
10:25 AM $34,983.67 Up $15.84 $34,983.73 $34,964.87 1,096,730
10:24 AM $34,967.83 Up $1.84 $34,969.38 $34,962.36 1,130,464
10:23 AM $34,965.99 Up $6.83 $34,966.15 $34,957.87 983,955
10:22 AM $34,959.16 Down $ -3.54 $34,964.56 $34,954.98 1,193,685
10:21 AM $34,962.70 Up $2.31 $34,966.49 $34,955.13 1,148,240
10:20 AM $34,960.39 Up $0.87 $34,968.30 $34,960.06 1,385,119
10:19 AM $34,959.52 Down $ -1.79 $34,965.80 $34,958.57 1,589,392
10:18 AM $34,961.31 Down $ -11.57 $34,975.40 $34,959.58 1,309,621
10:17 AM $34,972.88 Up $15.52 $34,973.66 $34,958.43 1,761,708
10:16 AM $34,957.36 Down $ -1.21 $34,967.15 $34,956.78 1,085,108
10:15 AM $34,958.57 Up $4.00 $34,964.51 $34,954.14 1,110,080
10:14 AM $34,954.57 Up $5.95 $34,956.49 $34,942.43 1,140,806
10:13 AM $34,948.62 Down $ -1.89 $34,955.47 $34,945.85 1,007,717
10:12 AM $34,950.51 Up $3.37 $34,953.51 $34,943.10 1,071,677
10:11 AM $34,947.14 Down $ -20.01 $34,967.08 $34,946.97 1,028,171
10:10 AM $34,967.15 Down $ -1.43 $34,973.92 $34,960.92 1,129,698
10:09 AM $34,968.58 Down $ -10.87 $34,979.00 $34,966.44 1,090,105
10:08 AM $34,979.45 Up $3.39 $34,982.25 $34,971.91 1,055,809
10:07 AM $34,976.06 Down $ -7.67 $34,983.57 $34,972.62 1,004,295
10:06 AM $34,983.73 Down $ -6.24 $34,999.33 $34,983.31 1,320,583
10:05 AM $34,989.97 Up $5.20 $34,992.33 $34,979.62 1,247,015
10:04 AM $34,984.77 Down $ -9.70 $34,997.17 $34,984.77 1,217,395
10:03 AM $34,994.47 Up $8.68 $35,000.84 $34,986.05 896,718
10:02 AM $34,985.79 Down $ -20.47 $35,013.58 $34,985.36 1,162,617
10:01 AM $35,006.26 Down $ -9.66 $35,018.40 $35,002.07 1,117,158
10:00 AM $35,015.92 Down $ -5.38 $35,024.31 $35,010.28 1,527,714
09:59 AM $35,021.30 Up $5.14 $35,024.35 $35,015.11 1,110,977
09:58 AM $35,016.16 Down $ -2.35 $35,019.89 $35,012.13 1,104,654
09:57 AM $35,018.51 Up $3.87 $35,020.94 $35,008.72 1,165,228
09:56 AM $35,014.64 Down $ -16.15 $35,039.07 $35,014.35 1,380,385
09:55 AM $35,030.79 Up $19.82 $35,031.75 $35,009.78 1,211,424
09:54 AM $35,010.97 Down $ -7.43 $35,017.00 $35,008.82 1,555,140
09:53 AM $35,018.40 Down $ -6.48 $35,025.44 $35,014.23 1,236,644
09:52 AM $35,024.88 Up $5.25 $35,036.36 $35,018.91 1,306,852
09:51 AM $35,019.63 Down $ -11.24 $35,028.40 $35,015.54 1,472,236
09:50 AM $35,030.87 Down $ -7.47 $35,048.19 $35,027.29 1,488,680
09:49 AM $35,038.34 Up $0.04 $35,048.43 $35,035.27 1,285,317
09:48 AM $35,038.30 Down $ -18.35 $35,062.75 $35,037.64 1,389,964
09:47 AM $35,056.65 Up $9.09 $35,061.69 $35,047.82 1,558,178
09:46 AM $35,047.56 Up $0.53 $35,050.57 $35,044.44 1,302,624
09:45 AM $35,047.03 Down $ -18.41 $35,065.13 $35,038.89 1,882,383
09:44 AM $35,065.44 Down $ -19.22 $35,090.26 $35,064.94 1,294,165
09:43 AM $35,084.66 Down $ -3.14 $35,095.39 $35,083.37 1,522,579
09:42 AM $35,087.80 Up $19.90 $35,087.80 $35,065.57 1,572,281
09:41 AM $35,067.90 Up $4.96 $35,075.97 $35,057.64 1,704,203
09:40 AM $35,062.94 Down $ -8.07 $35,082.53 $35,058.42 2,486,400
09:39 AM $35,071.01 Up $22.63 $35,071.01 $35,048.71 1,888,711
09:38 AM $35,048.38 Up $10.39 $35,051.66 $35,032.13 2,098,230
09:37 AM $35,037.99 Down $ -24.49 $35,061.61 $35,034.45 2,160,349
09:36 AM $35,062.48 Down $ -11.89 $35,081.15 $35,061.38 1,815,179
09:35 AM $35,074.37 Down $ -2.26 $35,084.95 $35,073.16 2,058,252
09:34 AM $35,076.63 Down $ -0.61 $35,081.78 $35,072.13 2,411,642
09:33 AM $35,077.24 Up $20.95 $35,086.53 $35,053.52 2,613,303
09:32 AM $35,056.29 Down $ -24.91 $35,080.10 $35,052.95 2,839,997
09:31 AM $35,081.20 Up $0.57 $35,095.13 $35,070.31 2,507,549
09:30 AM $35,080.63 Up $22.11 $35,116.37 $35,080.63 5,029,496
Previous close $35,058.52

One month history

Date Closing Opening High Low Volume
28/07/2021 $34,930.93 $35,024.62 $35,052.45 $34,876.84 186,333,943
27/07/2021 $35,058.52 $34,990.21 $35,066.85 $34,878.07 196,044,545
26/07/2021 $35,144.31 $35,087.85 $35,150.37 $35,060.66 148,590,078
23/07/2021 $35,061.55 $34,997.42 $35,095.33 $34,984.15 165,076,098
22/07/2021 $34,823.35 $34,751.14 $34,879.28 $34,706.13 161,192,624
21/07/2021 $34,798.00 $34,788.34 $34,820.24 $34,740.23 193,251,108
20/07/2021 $34,511.99 $34,565.51 $34,621.79 $34,494.35 252,099,973
19/07/2021 $33,962.04 $33,958.16 $33,984.62 $33,741.76 258,056,255
16/07/2021 $34,687.85 $34,904.53 $34,935.38 $34,647.82 198,322,553
15/07/2021 $34,987.02 $34,939.05 $34,990.41 $34,844.90 182,757,393
14/07/2021 $34,933.23 $34,846.92 $34,973.51 $34,845.36 196,677,088
13/07/2021 $34,888.79 $34,979.65 $34,987.89 $34,876.89 184,132,245
12/07/2021 $34,996.18 $34,958.62 $35,014.90 $34,945.75 181,887,037
09/07/2021 $34,870.16 $34,843.47 $34,893.72 $34,808.56 172,610,422
08/07/2021 $34,421.93 $34,436.01 $34,492.31 $34,293.67 178,744,220
07/07/2021 $34,681.79 $34,628.01 $34,708.78 $34,597.93 167,366,579
06/07/2021 $34,577.37 $34,452.93 $34,602.45 $34,391.93 197,590,357
02/07/2021 $34,786.35 $34,740.57 $34,821.93 $34,725.17 177,634,778
01/07/2021 $34,633.53 $34,575.59 $34,640.28 $34,558.25 152,846,512
30/06/2021 $34,502.51 $34,425.45 $34,553.16 $34,418.27 191,003,180
29/06/2021 $34,292.29 $34,359.47 $34,373.65 $34,266.83 173,470,669
28/06/2021 $34,283.27 $34,264.49 $34,298.10 $34,186.13 164,011,176
25/06/2021 $34,433.84 $34,425.10 $34,501.02 $34,410.73 339,779,123
24/06/2021 $34,196.82 $34,100.89 $34,233.02 $34,091.16 171,129,531
23/06/2021 $33,874.24 $33,919.51 $33,970.40 $33,869.83 152,749,534
22/06/2021 $33,945.58 $33,888.92 $34,040.70 $33,879.60 179,883,726
21/06/2021 $33,876.97 $33,794.86 $33,908.09 $33,775.30 192,971,698
18/06/2021 $33,290.08 $33,434.88 $33,457.29 $33,271.93 355,386,210
17/06/2021 $33,823.45 $33,757.39 $33,905.56 $33,626.61 217,188,379
16/06/2021 $34,033.67 $34,286.76 $34,289.59 $33,917.11 235,249,432
Graphs are not available, please refer to the detailed table