Dow Jones Industrial Average
47,716.42 Up 289.30 (0.61 %)
Delayed : 2025/11/28 14:13:29
- Previous close $47,427.12
- Opening $47,482.25
- Today High $47,750.77
- Today Low $47,475.61
- Price Bid $47,645.74
- Price Ask $47,645.74
- 52 Weeks High $48,431.57
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 272,508,358
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:13 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 5,733,261 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 17,302 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:20 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 0 |
| 01:19 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 33,354 |
| 01:18 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 21,663 |
| 01:17 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 12,109 |
| 01:16 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 14,355 |
| 01:15 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 48,346 |
| 01:14 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 32,481 |
| 01:13 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 17,768 |
| 01:12 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 241,430 |
| 01:11 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 30,000 |
| 01:10 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 32,739 |
| 01:09 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 34,845 |
| 01:08 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 57,350 |
| 01:07 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 123,517 |
| 01:06 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 28,207 |
| 01:05 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 152,873 |
| 01:04 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 175,987 |
| 01:03 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 35,393 |
| 01:02 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 2,327,430 |
| 01:01 PM | $47,716.42 | Up $0.00 | $47,716.42 | $47,716.42 | 336,702 |
| 01:00 PM | $47,716.42 | Up $11.02 | $47,716.42 | $47,706.23 | 40,295,599 |
| 12:59 PM | $47,705.40 | Down $ -22.50 | $47,738.66 | $47,686.71 | 6,599,782 |
| 12:58 PM | $47,727.90 | Up $17.01 | $47,727.90 | $47,710.02 | 3,111,998 |
| 12:57 PM | $47,710.89 | Up $15.32 | $47,714.99 | $47,695.76 | 2,489,624 |
| 12:56 PM | $47,695.57 | Up $13.15 | $47,697.30 | $47,677.65 | 1,999,967 |
| 12:55 PM | $47,682.42 | Up $22.77 | $47,685.64 | $47,657.19 | 2,499,947 |
| 12:54 PM | $47,659.65 | Down $ -18.15 | $47,681.46 | $47,659.65 | 1,912,450 |
| 12:53 PM | $47,677.80 | Down $ -17.55 | $47,695.90 | $47,677.80 | 1,243,013 |
| 12:52 PM | $47,695.35 | Up $13.12 | $47,696.59 | $47,681.45 | 1,436,422 |
| 12:51 PM | $47,682.23 | Up $5.57 | $47,682.23 | $47,668.24 | 1,426,249 |
| 12:50 PM | $47,676.66 | Up $16.15 | $47,683.57 | $47,656.29 | 1,825,868 |
| 12:49 PM | $47,660.51 | Down $ -9.94 | $47,671.87 | $47,660.51 | 1,229,224 |
| 12:48 PM | $47,670.45 | Up $6.27 | $47,674.27 | $47,663.41 | 969,682 |
| 12:47 PM | $47,664.18 | Down $ -4.45 | $47,672.09 | $47,663.63 | 886,487 |
| 12:46 PM | $47,668.63 | Down $ -2.91 | $47,674.82 | $47,664.34 | 1,159,723 |
| 12:45 PM | $47,671.54 | Up $3.29 | $47,680.43 | $47,665.80 | 990,916 |
| 12:44 PM | $47,668.25 | Down $ -10.37 | $47,678.49 | $47,666.85 | 953,398 |
| 12:43 PM | $47,678.62 | Down $ -1.58 | $47,679.70 | $47,671.21 | 901,116 |
| 12:42 PM | $47,680.20 | Up $9.77 | $47,683.10 | $47,671.81 | 856,366 |
| 12:41 PM | $47,670.43 | Down $ -3.90 | $47,675.06 | $47,661.24 | 831,665 |
| 12:40 PM | $47,674.33 | Up $5.84 | $47,674.39 | $47,665.86 | 851,070 |
| 12:39 PM | $47,668.49 | Down $ -13.96 | $47,683.82 | $47,667.99 | 827,259 |
| 12:38 PM | $47,682.45 | Down $ -0.72 | $47,690.58 | $47,681.10 | 699,426 |
| 12:37 PM | $47,683.17 | Up $7.54 | $47,684.85 | $47,672.47 | 849,006 |
| 12:36 PM | $47,675.63 | Down $ -11.15 | $47,686.13 | $47,675.63 | 818,070 |
| 12:35 PM | $47,686.78 | Up $9.61 | $47,687.62 | $47,675.32 | 707,470 |
| 12:34 PM | $47,677.17 | Up $3.54 | $47,678.32 | $47,665.95 | 795,849 |
| 12:33 PM | $47,673.63 | Up $11.78 | $47,674.46 | $47,661.23 | 697,735 |
| 12:32 PM | $47,661.85 | Up $0.92 | $47,662.07 | $47,655.19 | 557,430 |
| 12:31 PM | $47,660.93 | Up $3.57 | $47,664.72 | $47,655.00 | 694,529 |
| 12:30 PM | $47,657.36 | Down $ -4.09 | $47,659.63 | $47,651.57 | 977,401 |
| 12:29 PM | $47,661.45 | Up $4.38 | $47,663.45 | $47,658.08 | 820,044 |
| 12:28 PM | $47,657.07 | Down $ -6.16 | $47,666.39 | $47,654.89 | 689,662 |
| 12:27 PM | $47,663.23 | Down $ -3.68 | $47,670.85 | $47,658.98 | 631,796 |
| 12:26 PM | $47,666.91 | Down $ -9.16 | $47,676.11 | $47,664.02 | 721,374 |
| 12:25 PM | $47,676.07 | Up $5.88 | $47,679.23 | $47,667.98 | 923,445 |
| 12:24 PM | $47,670.19 | Up $8.50 | $47,672.71 | $47,659.04 | 522,664 |
| 12:23 PM | $47,661.69 | Down $ -21.98 | $47,685.17 | $47,661.69 | 627,105 |
| 12:22 PM | $47,683.67 | Up $0.07 | $47,684.34 | $47,678.27 | 605,384 |
| 12:21 PM | $47,683.60 | Up $1.14 | $47,690.84 | $47,678.93 | 563,495 |
| 12:20 PM | $47,682.46 | Down $ -0.99 | $47,685.82 | $47,679.04 | 603,718 |
| 12:19 PM | $47,683.45 | Down $ -17.09 | $47,699.74 | $47,683.16 | 648,352 |
| 12:18 PM | $47,700.54 | Down $ -6.89 | $47,709.09 | $47,699.30 | 686,189 |
| 12:17 PM | $47,707.43 | Up $3.65 | $47,707.60 | $47,696.53 | 578,842 |
| 12:16 PM | $47,703.78 | Down $ -12.67 | $47,716.29 | $47,703.37 | 627,424 |
| 12:15 PM | $47,716.45 | Up $5.06 | $47,721.43 | $47,710.38 | 781,260 |
| 12:14 PM | $47,711.39 | Down $ -7.45 | $47,723.72 | $47,710.86 | 674,382 |
| 12:13 PM | $47,718.84 | Down $ -1.53 | $47,721.72 | $47,717.54 | 736,873 |
| 12:12 PM | $47,720.37 | Down $ -14.33 | $47,734.17 | $47,720.27 | 645,882 |
| 12:11 PM | $47,734.70 | Up $1.26 | $47,743.52 | $47,733.29 | 627,983 |
| 12:10 PM | $47,733.44 | Down $ -5.24 | $47,740.95 | $47,732.06 | 667,786 |
| 12:09 PM | $47,738.68 | Down $ -1.28 | $47,740.99 | $47,736.64 | 569,894 |
| 12:08 PM | $47,739.96 | Down $ -1.62 | $47,745.36 | $47,739.13 | 756,059 |
| 12:07 PM | $47,741.58 | Down $ -2.39 | $47,744.30 | $47,737.21 | 671,348 |
| 12:06 PM | $47,743.97 | Down $ -2.81 | $47,750.64 | $47,743.97 | 1,030,391 |
| 12:05 PM | $47,746.78 | Up $0.34 | $47,749.82 | $47,746.06 | 476,787 |
| 12:04 PM | $47,746.44 | Up $6.33 | $47,746.47 | $47,737.14 | 558,004 |
| 12:03 PM | $47,740.11 | Up $3.90 | $47,741.57 | $47,735.53 | 749,970 |
| 12:02 PM | $47,736.21 | Up $4.95 | $47,741.44 | $47,731.81 | 663,169 |
| 12:01 PM | $47,731.26 | Up $8.58 | $47,731.98 | $47,714.98 | 682,494 |
| 12:00 PM | $47,722.68 | Down $ -13.36 | $47,735.93 | $47,722.68 | 1,437,877 |
| 11:59 AM | $47,736.04 | Up $1.82 | $47,737.80 | $47,734.19 | 708,250 |
| 11:58 AM | $47,734.22 | Down $ -5.61 | $47,743.20 | $47,734.22 | 566,481 |
| 11:57 AM | $47,739.83 | Down $ -1.88 | $47,743.85 | $47,739.69 | 648,680 |
| 11:56 AM | $47,741.71 | Up $6.94 | $47,741.84 | $47,727.21 | 694,829 |
| 11:55 AM | $47,734.77 | Up $3.34 | $47,735.09 | $47,727.84 | 617,525 |
| 11:54 AM | $47,731.43 | Down $ -3.28 | $47,735.59 | $47,727.54 | 625,660 |
| 11:53 AM | $47,734.71 | Down $ -5.33 | $47,742.22 | $47,734.71 | 625,156 |
| 11:52 AM | $47,740.04 | Down $ -1.49 | $47,741.56 | $47,738.14 | 591,311 |
| 11:51 AM | $47,741.53 | Up $8.43 | $47,742.69 | $47,732.71 | 582,020 |
| 11:50 AM | $47,733.10 | Down $ -0.98 | $47,735.54 | $47,727.99 | 618,234 |
| 11:49 AM | $47,734.08 | Down $ -8.43 | $47,742.56 | $47,732.12 | 559,680 |
| 11:48 AM | $47,742.51 | Up $3.13 | $47,748.06 | $47,739.63 | 680,227 |
| 11:47 AM | $47,739.38 | Up $9.13 | $47,740.58 | $47,728.09 | 547,670 |
| 11:46 AM | $47,730.25 | Down $ -4.03 | $47,737.63 | $47,728.57 | 712,916 |
| 11:45 AM | $47,734.28 | Down $ -1.55 | $47,737.95 | $47,732.53 | 2,038,695 |
| 11:44 AM | $47,735.83 | Down $ -0.85 | $47,737.64 | $47,732.27 | 717,324 |
| 11:43 AM | $47,736.68 | Up $14.29 | $47,738.60 | $47,721.73 | 669,197 |
| 11:42 AM | $47,722.39 | Down $ -6.65 | $47,731.76 | $47,721.28 | 947,809 |
| 11:41 AM | $47,729.04 | Up $10.53 | $47,729.65 | $47,717.75 | 879,707 |
| 11:40 AM | $47,718.51 | Down $ -6.31 | $47,725.97 | $47,715.00 | 781,788 |
| 11:39 AM | $47,724.82 | Down $ -3.51 | $47,740.59 | $47,724.10 | 733,208 |
| 11:38 AM | $47,728.33 | Down $ -13.10 | $47,739.65 | $47,728.33 | 602,877 |
| 11:37 AM | $47,741.43 | Down $ -8.45 | $47,750.21 | $47,740.07 | 601,900 |
| 11:36 AM | $47,749.88 | Up $10.71 | $47,750.77 | $47,740.10 | 829,412 |
| 11:35 AM | $47,739.17 | Up $15.03 | $47,739.17 | $47,716.66 | 1,997,107 |
| 11:34 AM | $47,724.14 | Up $3.60 | $47,728.16 | $47,720.90 | 690,900 |
| 11:33 AM | $47,720.54 | Up $10.62 | $47,724.67 | $47,710.15 | 739,868 |
| 11:32 AM | $47,709.92 | Up $14.45 | $47,711.00 | $47,695.27 | 695,616 |
| 11:31 AM | $47,695.47 | Up $9.69 | $47,696.03 | $47,685.35 | 743,209 |
| 11:30 AM | $47,685.78 | Down $ -12.87 | $47,701.68 | $47,681.72 | 901,676 |
| 11:29 AM | $47,698.65 | Up $6.32 | $47,703.73 | $47,691.87 | 694,594 |
| 11:28 AM | $47,692.33 | Up $16.57 | $47,695.70 | $47,674.64 | 1,080,213 |
| 11:27 AM | $47,675.76 | Down $ -11.18 | $47,686.65 | $47,673.03 | 3,896,765 |
| 11:26 AM | $47,686.94 | Down $ -12.40 | $47,700.06 | $47,686.73 | 876,386 |
| 11:25 AM | $47,699.34 | Down $ -10.43 | $47,709.93 | $47,698.72 | 1,250,365 |
| 11:24 AM | $47,709.77 | Up $14.83 | $47,711.17 | $47,695.08 | 844,118 |
| 11:23 AM | $47,694.94 | Down $ -9.71 | $47,704.64 | $47,688.06 | 747,056 |
| 11:22 AM | $47,704.65 | Down $ -16.69 | $47,721.14 | $47,703.35 | 655,006 |
| 11:21 AM | $47,721.34 | Down $ -12.09 | $47,735.62 | $47,721.34 | 602,331 |
| 11:20 AM | $47,733.43 | Up $0.79 | $47,736.13 | $47,730.66 | 1,096,026 |
| 11:19 AM | $47,732.64 | Up $4.84 | $47,733.25 | $47,726.21 | 639,194 |
| 11:18 AM | $47,727.80 | Up $9.75 | $47,727.80 | $47,717.56 | 680,929 |
| 11:17 AM | $47,718.05 | Down $ -4.78 | $47,722.93 | $47,718.05 | 597,146 |
| 11:16 AM | $47,722.83 | Down $ -7.71 | $47,733.44 | $47,722.83 | 664,809 |
| 11:15 AM | $47,730.54 | Up $3.90 | $47,730.54 | $47,722.59 | 735,403 |
| 11:14 AM | $47,726.64 | Up $3.21 | $47,727.56 | $47,721.99 | 738,098 |
| 11:13 AM | $47,723.43 | Down $ -7.05 | $47,731.71 | $47,720.51 | 755,324 |
| 11:12 AM | $47,730.48 | Up $15.24 | $47,730.48 | $47,716.49 | 803,637 |
| 11:11 AM | $47,715.24 | Up $11.97 | $47,715.24 | $47,700.83 | 921,702 |
| 11:10 AM | $47,703.27 | Down $ -3.53 | $47,710.52 | $47,702.65 | 626,018 |
| 11:09 AM | $47,706.80 | Down $ -0.08 | $47,711.05 | $47,705.40 | 619,500 |
| 11:08 AM | $47,706.88 | Down $ -9.70 | $47,715.43 | $47,705.95 | 873,601 |
| 11:07 AM | $47,716.58 | Down $ -3.45 | $47,723.43 | $47,716.38 | 658,879 |
| 11:06 AM | $47,720.03 | Up $3.34 | $47,725.44 | $47,717.12 | 724,019 |
| 11:05 AM | $47,716.69 | Up $1.91 | $47,726.00 | $47,713.97 | 692,752 |
| 11:04 AM | $47,714.78 | Down $ -8.28 | $47,722.82 | $47,712.32 | 642,164 |
| 11:03 AM | $47,723.06 | Up $2.80 | $47,723.06 | $47,715.09 | 586,051 |
| 11:02 AM | $47,720.26 | Up $9.86 | $47,720.61 | $47,711.18 | 683,332 |
| 11:01 AM | $47,710.40 | Up $4.62 | $47,712.99 | $47,705.05 | 708,249 |
| 11:00 AM | $47,705.78 | Down $ -4.20 | $47,716.00 | $47,703.62 | 656,508 |
| 10:59 AM | $47,709.98 | Down $ -11.14 | $47,721.20 | $47,703.30 | 692,426 |
| 10:58 AM | $47,721.12 | Up $10.78 | $47,727.96 | $47,709.83 | 762,752 |
| 10:57 AM | $47,710.34 | Down $ -8.82 | $47,721.75 | $47,709.50 | 764,864 |
| 10:56 AM | $47,719.16 | Up $14.47 | $47,721.79 | $47,705.62 | 912,741 |
| 10:55 AM | $47,704.69 | Up $2.95 | $47,706.06 | $47,694.36 | 929,015 |
| 10:54 AM | $47,701.74 | Down $ -4.04 | $47,705.80 | $47,700.04 | 620,778 |
| 10:53 AM | $47,705.78 | Up $5.13 | $47,709.18 | $47,700.91 | 666,598 |
| 10:52 AM | $47,700.65 | Down $ -8.97 | $47,709.15 | $47,698.97 | 1,196,627 |
| 10:51 AM | $47,709.62 | Down $ -5.08 | $47,715.43 | $47,708.07 | 794,704 |
| 10:50 AM | $47,714.70 | Up $6.82 | $47,714.96 | $47,705.20 | 909,853 |
| 10:49 AM | $47,707.88 | Up $2.35 | $47,715.45 | $47,704.01 | 794,335 |
| 10:48 AM | $47,705.53 | Up $3.41 | $47,705.70 | $47,700.41 | 1,062,430 |
| 10:47 AM | $47,702.12 | Up $6.96 | $47,702.80 | $47,691.38 | 770,635 |
| 10:46 AM | $47,695.16 | Up $4.41 | $47,695.65 | $47,689.78 | 852,236 |
| 10:45 AM | $47,690.75 | Down $ -7.69 | $47,701.30 | $47,690.10 | 830,632 |
| 10:44 AM | $47,698.44 | Up $7.20 | $47,698.49 | $47,686.59 | 959,924 |
| 10:43 AM | $47,691.24 | Up $0.28 | $47,693.67 | $47,688.53 | 726,845 |
| 10:42 AM | $47,690.96 | Up $2.12 | $47,691.12 | $47,683.19 | 879,843 |
| 10:41 AM | $47,688.84 | Down $ -7.44 | $47,696.79 | $47,686.92 | 626,178 |
| 10:40 AM | $47,696.28 | Down $ -3.11 | $47,702.83 | $47,693.52 | 821,091 |
| 10:39 AM | $47,699.39 | Down $ -1.18 | $47,702.32 | $47,685.83 | 985,267 |
| 10:38 AM | $47,700.57 | Down $ -2.80 | $47,704.18 | $47,694.50 | 1,085,473 |
| 10:37 AM | $47,703.37 | Down $ -10.85 | $47,721.34 | $47,701.74 | 775,019 |
| 10:36 AM | $47,714.22 | Up $4.88 | $47,714.91 | $47,701.19 | 1,037,554 |
| 10:35 AM | $47,709.34 | Up $5.53 | $47,711.79 | $47,704.50 | 842,771 |
| 10:34 AM | $47,703.81 | Up $0.10 | $47,708.95 | $47,699.39 | 1,234,053 |
| 10:33 AM | $47,703.71 | Down $ -5.59 | $47,714.70 | $47,703.69 | 853,040 |
| 10:32 AM | $47,709.30 | Up $9.53 | $47,710.90 | $47,700.25 | 816,340 |
| 10:31 AM | $47,699.77 | Up $13.99 | $47,714.16 | $47,685.29 | 1,104,699 |
| 10:30 AM | $47,685.78 | Up $9.58 | $47,689.74 | $47,676.54 | 1,027,811 |
| 10:29 AM | $47,676.20 | Up $6.51 | $47,681.44 | $47,670.51 | 1,112,601 |
| 10:28 AM | $47,669.69 | Up $2.42 | $47,671.12 | $47,662.80 | 955,761 |
| 10:27 AM | $47,667.27 | Down $ -1.59 | $47,670.25 | $47,662.45 | 917,747 |
| 10:26 AM | $47,668.86 | Down $ -21.14 | $47,692.01 | $47,668.86 | 1,241,975 |
| 10:25 AM | $47,690.00 | Up $7.32 | $47,691.54 | $47,681.41 | 974,655 |
| 10:24 AM | $47,682.68 | Up $0.85 | $47,686.74 | $47,678.01 | 1,347,840 |
| 10:23 AM | $47,681.83 | Down $ -5.19 | $47,688.50 | $47,679.45 | 866,634 |
| 10:22 AM | $47,687.02 | Down $ -2.29 | $47,689.10 | $47,681.64 | 1,130,404 |
| 10:21 AM | $47,689.31 | Down $ -7.52 | $47,700.58 | $47,688.50 | 1,149,331 |
| 10:20 AM | $47,696.83 | Up $27.76 | $47,696.83 | $47,667.94 | 1,032,976 |
| 10:19 AM | $47,669.07 | Down $ -1.44 | $47,673.75 | $47,664.01 | 729,408 |
| 10:18 AM | $47,670.51 | Up $18.39 | $47,671.64 | $47,648.41 | 886,849 |
| 10:17 AM | $47,652.12 | Down $ -4.90 | $47,658.41 | $47,648.11 | 796,621 |
| 10:16 AM | $47,657.02 | Up $29.02 | $47,657.02 | $47,627.73 | 1,000,286 |
| 10:15 AM | $47,628.00 | Up $12.73 | $47,630.32 | $47,612.10 | 892,677 |
| 10:14 AM | $47,615.27 | Up $6.36 | $47,618.79 | $47,608.95 | 983,113 |
| 10:13 AM | $47,608.91 | Up $20.67 | $47,608.91 | $47,589.06 | 915,476 |
| 10:12 AM | $47,588.24 | Up $2.20 | $47,596.02 | $47,584.99 | 1,178,113 |
| 10:11 AM | $47,586.04 | Down $ -7.88 | $47,596.47 | $47,583.49 | 1,143,358 |
| 10:10 AM | $47,593.92 | Up $0.02 | $47,607.34 | $47,589.19 | 1,065,543 |
| 10:09 AM | $47,593.90 | Up $10.85 | $47,595.25 | $47,580.57 | 881,064 |
| 10:08 AM | $47,583.05 | Down $ -12.09 | $47,590.08 | $47,571.88 | 1,053,477 |
| 10:07 AM | $47,595.14 | Down $ -0.77 | $47,606.16 | $47,592.39 | 1,113,790 |
| 10:06 AM | $47,595.91 | Up $2.31 | $47,602.96 | $47,588.82 | 1,017,829 |
| 10:05 AM | $47,593.60 | Up $12.36 | $47,593.76 | $47,581.22 | 1,396,512 |
| 10:04 AM | $47,581.24 | Down $ -1.08 | $47,586.73 | $47,574.47 | 868,676 |
| 10:03 AM | $47,582.32 | Down $ -10.06 | $47,594.38 | $47,576.28 | 1,007,020 |
| 10:02 AM | $47,592.38 | Up $8.41 | $47,595.22 | $47,584.69 | 901,040 |
| 10:01 AM | $47,583.97 | Up $12.57 | $47,587.81 | $47,570.51 | 862,517 |
| 10:00 AM | $47,571.40 | Up $5.92 | $47,578.86 | $47,564.84 | 1,060,533 |
| 09:59 AM | $47,565.48 | Up $9.73 | $47,566.58 | $47,556.87 | 1,047,842 |
| 09:58 AM | $47,555.75 | Up $3.17 | $47,560.83 | $47,552.64 | 1,095,523 |
| 09:57 AM | $47,552.58 | Up $7.66 | $47,556.61 | $47,541.86 | 923,193 |
| 09:56 AM | $47,544.92 | Down $ -15.75 | $47,562.03 | $47,544.92 | 1,168,920 |
| 09:55 AM | $47,560.67 | Down $ -3.74 | $47,570.86 | $47,560.67 | 1,158,486 |
| 09:54 AM | $47,564.41 | Down $ -6.22 | $47,574.99 | $47,559.55 | 941,413 |
| 09:53 AM | $47,570.63 | Up $11.97 | $47,577.78 | $47,559.24 | 1,291,363 |
| 09:52 AM | $47,558.66 | Down $ -7.42 | $47,565.09 | $47,549.87 | 1,453,790 |
| 09:51 AM | $47,566.08 | Up $5.13 | $47,570.49 | $47,560.52 | 1,011,416 |
| 09:50 AM | $47,560.95 | Up $1.37 | $47,567.83 | $47,556.36 | 1,028,389 |
| 09:49 AM | $47,559.58 | Up $16.07 | $47,559.58 | $47,539.93 | 1,408,496 |
| 09:48 AM | $47,543.51 | Up $3.71 | $47,544.28 | $47,524.64 | 1,164,736 |
| 09:47 AM | $47,539.80 | Down $ -12.06 | $47,551.54 | $47,533.01 | 1,106,556 |
| 09:46 AM | $47,551.86 | Down $ -8.56 | $47,561.68 | $47,546.01 | 1,211,930 |
| 09:45 AM | $47,560.42 | Down $ -8.83 | $47,573.67 | $47,558.86 | 1,209,387 |
| 09:44 AM | $47,569.25 | Up $10.20 | $47,570.89 | $47,559.33 | 1,245,331 |
| 09:43 AM | $47,559.05 | Up $21.65 | $47,559.05 | $47,538.35 | 1,202,334 |
| 09:42 AM | $47,537.40 | Up $13.02 | $47,544.28 | $47,523.04 | 1,407,828 |
| 09:41 AM | $47,524.38 | Up $7.15 | $47,524.38 | $47,505.19 | 1,666,036 |
| 09:40 AM | $47,517.23 | Up $2.31 | $47,524.42 | $47,513.04 | 1,912,637 |
| 09:39 AM | $47,514.92 | Down $ -15.53 | $47,531.33 | $47,513.96 | 2,222,736 |
| 09:38 AM | $47,530.45 | Down $ -0.79 | $47,538.80 | $47,529.29 | 1,331,208 |
| 09:37 AM | $47,531.24 | Up $24.25 | $47,540.16 | $47,503.73 | 1,249,414 |
| 09:36 AM | $47,506.99 | Up $11.29 | $47,509.61 | $47,489.66 | 1,384,471 |
| 09:35 AM | $47,495.70 | Up $2.44 | $47,497.60 | $47,481.51 | 1,459,007 |
| 09:34 AM | $47,493.26 | Down $ -21.43 | $47,521.47 | $47,487.81 | 1,406,861 |
| 09:33 AM | $47,514.69 | Down $ -16.45 | $47,544.32 | $47,514.69 | 1,531,286 |
| 09:32 AM | $47,531.14 | Up $6.02 | $47,539.92 | $47,523.12 | 1,702,239 |
| 09:31 AM | $47,525.12 | Up $20.26 | $47,537.98 | $47,502.96 | 2,106,914 |
| 09:30 AM | $47,504.86 | Up $77.74 | $47,512.89 | $47,475.61 | 4,325,710 |
| Previous close | $47,427.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $47,427.12 | $47,533.33 | $47,571.40 | $47,418.25 | 264,435,657 |
| 25/11/2025 | $47,112.45 | $46,872.62 | $47,182.90 | $46,872.62 | 359,428,530 |
| 24/11/2025 | $46,448.27 | $46,459.04 | $46,575.43 | $46,409.58 | 527,010,443 |
| 21/11/2025 | $46,245.41 | $46,409.38 | $46,577.50 | $46,198.59 | 437,754,398 |
| 20/11/2025 | $45,752.26 | $46,010.35 | $46,144.82 | $45,728.93 | 407,768,357 |
| 19/11/2025 | $46,138.77 | $46,037.16 | $46,221.71 | $45,905.19 | 338,036,470 |
| 18/11/2025 | $46,091.74 | $46,132.35 | $46,372.81 | $45,920.02 | 330,769,573 |
| 17/11/2025 | $46,590.24 | $47,152.57 | $47,167.97 | $46,430.27 | 308,866,511 |
| 14/11/2025 | $47,147.48 | $47,316.89 | $47,380.07 | $47,104.97 | 302,374,011 |
| 13/11/2025 | $47,457.22 | $47,830.84 | $47,895.95 | $47,411.10 | 356,933,185 |
| 12/11/2025 | $48,254.82 | $48,252.78 | $48,370.37 | $48,232.29 | 302,833,382 |
| 11/11/2025 | $47,927.96 | $47,674.37 | $47,974.37 | $47,665.39 | 265,434,448 |
| 10/11/2025 | $47,368.63 | $47,045.39 | $47,412.89 | $47,040.71 | 287,144,859 |
| 07/11/2025 | $46,987.10 | $46,555.14 | $46,996.71 | $46,495.62 | 351,502,971 |
| 06/11/2025 | $46,912.30 | $46,798.18 | $47,094.47 | $46,795.19 | 323,797,791 |
| 05/11/2025 | $47,311.00 | $47,239.59 | $47,460.36 | $47,235.38 | 289,348,749 |
| 04/11/2025 | $47,085.24 | $47,211.10 | $47,211.54 | $46,981.55 | 311,934,648 |
| 03/11/2025 | $47,336.68 | $47,407.45 | $47,432.93 | $47,283.02 | 325,142,360 |
| 31/10/2025 | $47,562.87 | $47,416.04 | $47,718.38 | $47,347.28 | 346,309,466 |
| 30/10/2025 | $47,522.12 | $47,811.55 | $47,811.55 | $47,490.49 | 322,241,672 |
| 29/10/2025 | $47,632.00 | $47,972.78 | $47,975.38 | $47,448.59 | 314,581,952 |
| 28/10/2025 | $47,706.37 | $47,867.80 | $47,943.16 | $47,692.15 | 363,117,000 |
| 27/10/2025 | $47,544.59 | $47,454.84 | $47,564.52 | $47,381.05 | 226,446,682 |
| 24/10/2025 | $47,207.12 | $47,235.77 | $47,311.18 | $47,191.13 | 205,076,656 |
| 23/10/2025 | $46,734.61 | $46,716.34 | $46,802.15 | $46,649.29 | 215,030,549 |
| 22/10/2025 | $46,590.41 | $46,717.33 | $46,726.77 | $46,461.52 | 217,839,109 |
| 21/10/2025 | $46,924.74 | $46,980.32 | $47,046.33 | $46,921.06 | 199,856,366 |
| 20/10/2025 | $46,706.58 | $46,629.84 | $46,759.27 | $46,629.04 | 210,982,011 |
| 17/10/2025 | $46,190.61 | $46,088.97 | $46,327.07 | $46,014.20 | 227,511,437 |
| 16/10/2025 | $45,952.24 | $46,137.51 | $46,208.43 | $45,781.18 | 244,193,602 |
Graphs are not available, please refer to the detailed table