Quotes and Market Data

Dow Jones Industrial Average

25,058.12 Down -6.38 (-0.03 %)

Delayed : 2018/07/20 16:48:54

  • Previous close $25,064.50
  • Opening $25,041.14
  • Price Bid $25,002.86
  • Price Ask $25,099.82
  • Size Bid N/A
  • Size Ask N/A
  • Today High $25,124.10
  • Today Low $24,986.35
  • 52 Weeks High $26,616.71
  • 52 Weeks Low $21,496.13
  • Volume 274,076,404

Intraday history

Hour Last Change High Low Volume
04:00 PM $25,057.99 Up $0.99 $25,058.56 $25,057.85 23,153,438
03:59 PM $25,057.00 Down $ -0.68 $25,060.86 $25,050.10 9,038,075
03:58 PM $25,057.68 Up $7.00 $25,058.33 $25,049.76 2,753,983
03:57 PM $25,050.68 Down $ -4.63 $25,055.00 $25,049.24 1,725,313
03:56 PM $25,055.31 Down $ -1.20 $25,056.73 $25,053.58 1,815,309
03:55 PM $25,056.51 Up $5.65 $25,058.32 $25,049.47 1,970,201
03:54 PM $25,050.86 Down $ -4.05 $25,054.69 $25,044.83 1,669,819
03:53 PM $25,054.91 Down $ -4.89 $25,059.34 $25,054.82 1,333,219
03:52 PM $25,059.80 Down $ -2.35 $25,062.53 $25,056.97 1,224,896
03:51 PM $25,062.15 Up $8.57 $25,063.82 $25,053.16 1,370,257
03:50 PM $25,053.58 Down $ -3.29 $25,061.16 $25,052.40 2,756,577
03:49 PM $25,056.87 Down $ -4.62 $25,062.92 $25,056.87 1,033,812
03:48 PM $25,061.49 Down $ -4.12 $25,066.47 $25,061.33 829,998
03:47 PM $25,065.61 Down $ -2.32 $25,070.18 $25,063.76 1,397,098
03:46 PM $25,067.93 Down $ -1.63 $25,069.40 $25,066.72 853,205
03:45 PM $25,069.56 Down $ -3.45 $25,073.92 $25,068.86 940,213
03:44 PM $25,073.01 Down $ -0.74 $25,075.70 $25,073.01 845,247
03:43 PM $25,073.75 Up $3.00 $25,073.75 $25,070.44 785,944
03:42 PM $25,070.75 Down $ -1.78 $25,074.84 $25,070.36 625,151
03:41 PM $25,072.53 Up $12.07 $25,072.70 $25,059.96 800,449
03:40 PM $25,060.46 Down $ -1.03 $25,062.44 $25,059.58 807,085
03:39 PM $25,061.49 Up $2.08 $25,064.32 $25,059.87 677,245
03:38 PM $25,059.41 Down $ -2.44 $25,061.44 $25,057.58 796,922
03:37 PM $25,061.85 Up $3.59 $25,063.44 $25,057.52 619,188
03:36 PM $25,058.26 Down $ -1.35 $25,062.95 $25,058.26 601,063
03:35 PM $25,059.61 Down $ -5.75 $25,065.44 $25,059.61 843,721
03:34 PM $25,065.36 Up $4.54 $25,065.79 $25,059.91 633,531
03:33 PM $25,060.82 Down $ -1.51 $25,063.06 $25,060.61 710,947
03:32 PM $25,062.33 Up $5.56 $25,062.63 $25,055.95 563,431
03:31 PM $25,056.77 Down $ -2.16 $25,059.17 $25,056.36 352,103
03:30 PM $25,058.93 Up $6.37 $25,059.28 $25,053.01 891,851
03:29 PM $25,052.56 Down $ -2.69 $25,055.61 $25,052.52 392,767
03:28 PM $25,055.25 Up $1.97 $25,058.62 $25,053.35 531,705
03:27 PM $25,053.28 Up $6.80 $25,053.31 $25,046.19 621,381
03:26 PM $25,046.48 Up $1.46 $25,048.57 $25,045.06 385,110
03:25 PM $25,045.02 Down $ -3.71 $25,051.20 $25,044.71 578,820
03:24 PM $25,048.73 Down $ -9.80 $25,058.80 $25,047.44 546,341
03:23 PM $25,058.53 Down $ -0.40 $25,059.72 $25,057.58 278,587
03:22 PM $25,058.93 Up $2.98 $25,059.11 $25,052.66 561,865
03:21 PM $25,055.95 Down $ -3.22 $25,060.49 $25,055.88 336,699
03:20 PM $25,059.17 Down $ -2.15 $25,061.32 $25,055.78 402,045
03:19 PM $25,061.32 Up $5.43 $25,061.57 $25,055.01 526,110
03:18 PM $25,055.89 Up $0.88 $25,056.12 $25,049.18 575,655
03:17 PM $25,055.01 Down $ -7.42 $25,062.67 $25,054.88 417,251
03:16 PM $25,062.43 Up $1.00 $25,064.81 $25,060.81 391,252
03:15 PM $25,061.43 Down $ -3.81 $25,065.29 $25,061.13 296,615
03:14 PM $25,065.24 Up $0.55 $25,070.80 $25,060.92 567,701
03:13 PM $25,064.69 Up $4.78 $25,065.95 $25,059.91 429,578
03:12 PM $25,059.91 Down $ -5.58 $25,064.54 $25,058.49 556,026
03:11 PM $25,065.49 Down $ -0.84 $25,069.70 $25,065.49 387,532
03:10 PM $25,066.33 Down $ -3.62 $25,070.44 $25,066.33 356,692
03:09 PM $25,069.95 Down $ -2.61 $25,074.25 $25,069.80 285,798
03:08 PM $25,072.56 Down $ -0.48 $25,077.04 $25,072.34 517,889
03:07 PM $25,073.04 Up $4.32 $25,073.61 $25,068.00 303,358
03:06 PM $25,068.72 Up $0.45 $25,072.00 $25,068.09 253,257
03:05 PM $25,068.27 Up $1.82 $25,069.65 $25,066.11 303,129
03:04 PM $25,066.45 Down $ -4.65 $25,071.17 $25,065.89 407,849
03:03 PM $25,071.10 Down $ -0.89 $25,073.20 $25,068.78 381,646
03:02 PM $25,071.99 Up $1.93 $25,074.30 $25,070.02 329,902
03:01 PM $25,070.06 Down $ -1.05 $25,071.22 $25,068.54 491,591
03:00 PM $25,071.11 Down $ -1.93 $25,072.83 $25,070.91 300,254
02:59 PM $25,073.04 Up $0.65 $25,073.58 $25,071.54 291,123
02:58 PM $25,072.39 Down $ -1.36 $25,074.07 $25,072.23 206,963
02:57 PM $25,073.75 Up $0.81 $25,073.80 $25,070.65 312,565
02:56 PM $25,072.94 Up $0.94 $25,073.27 $25,071.87 290,982
02:55 PM $25,072.00 Down $ -2.82 $25,074.53 $25,070.11 354,513
02:54 PM $25,074.82 Up $0.51 $25,074.99 $25,072.74 360,300
02:53 PM $25,074.31 Down $ -1.00 $25,076.94 $25,073.90 326,339
02:52 PM $25,075.31 Down $ -1.05 $25,076.79 $25,074.18 425,230
02:51 PM $25,076.36 Up $2.59 $25,076.67 $25,073.72 331,550
02:50 PM $25,073.77 Up $1.05 $25,075.82 $25,070.76 251,029
02:49 PM $25,072.72 Down $ -3.39 $25,076.74 $25,072.52 382,314
02:48 PM $25,076.11 Up $8.13 $25,076.36 $25,068.15 349,039
02:47 PM $25,067.98 Up $3.10 $25,070.08 $25,065.09 411,400
02:46 PM $25,064.88 Up $3.83 $25,064.88 $25,060.03 407,825
02:45 PM $25,061.05 Up $1.31 $25,061.08 $25,059.50 313,736
02:44 PM $25,059.74 Up $4.92 $25,060.39 $25,054.82 273,995
02:43 PM $25,054.82 Up $2.87 $25,055.01 $25,052.02 262,357
02:42 PM $25,051.95 Up $1.70 $25,053.88 $25,050.49 335,242
02:41 PM $25,050.25 Up $3.48 $25,050.66 $25,046.52 282,562
02:40 PM $25,046.77 Up $2.76 $25,047.04 $25,044.01 263,883
02:39 PM $25,044.01 Up $4.29 $25,044.01 $25,039.76 286,223
02:38 PM $25,039.72 Down $ -3.21 $25,043.74 $25,036.91 646,989
02:37 PM $25,042.93 Up $1.60 $25,045.61 $25,041.42 598,931
02:36 PM $25,041.33 Up $1.39 $25,041.37 $25,037.77 352,831
02:35 PM $25,039.94 Down $ -4.82 $25,046.18 $25,038.08 650,390
02:34 PM $25,044.76 Down $ -10.99 $25,057.16 $25,044.33 564,221
02:33 PM $25,055.75 Down $ -8.75 $25,064.63 $25,055.75 522,341
02:32 PM $25,064.50 Down $ -1.95 $25,066.93 $25,062.23 448,829
02:31 PM $25,066.45 Up $1.10 $25,066.45 $25,063.89 278,581
02:30 PM $25,065.35 Up $0.25 $25,068.70 $25,065.07 252,453
02:29 PM $25,065.10 Down $ -0.76 $25,067.72 $25,064.74 328,429
02:28 PM $25,065.86 Down $ -4.07 $25,067.61 $25,062.59 506,795
02:27 PM $25,069.93 Down $ -1.81 $25,071.82 $25,069.86 445,304
02:26 PM $25,071.74 Down $ -0.18 $25,074.37 $25,070.85 333,749
02:25 PM $25,071.92 Down $ -0.48 $25,072.68 $25,069.42 282,239
02:24 PM $25,072.40 Down $ -1.44 $25,074.13 $25,071.77 184,037
02:23 PM $25,073.84 Up $1.75 $25,073.84 $25,066.90 360,684
02:22 PM $25,072.09 Down $ -1.99 $25,074.64 $25,072.09 254,090
02:21 PM $25,074.08 Up $2.13 $25,074.97 $25,071.10 291,371
02:20 PM $25,071.95 Down $ -1.59 $25,074.29 $25,070.53 225,441
02:19 PM $25,073.54 Down $ -2.65 $25,076.29 $25,073.54 241,489
02:18 PM $25,076.19 Up $2.46 $25,077.19 $25,073.96 202,795
02:17 PM $25,073.73 Up $0.70 $25,073.73 $25,071.95 249,652
02:16 PM $25,073.03 Down $ -0.21 $25,075.08 $25,071.61 262,523
02:15 PM $25,073.24 Up $3.43 $25,073.28 $25,068.57 260,946
02:14 PM $25,069.81 Down $ -3.77 $25,073.61 $25,068.96 384,013
02:13 PM $25,073.58 Down $ -2.23 $25,076.04 $25,073.58 354,745
02:12 PM $25,075.81 Up $2.31 $25,075.81 $25,073.20 186,274
02:11 PM $25,073.50 Up $1.58 $25,074.18 $25,071.61 210,888
02:10 PM $25,071.92 Down $ -5.53 $25,078.46 $25,071.82 546,088
02:09 PM $25,077.45 Down $ -0.08 $25,077.45 $25,076.06 221,442
02:08 PM $25,077.53 Down $ -1.58 $25,080.49 $25,077.34 246,604
02:07 PM $25,079.11 Down $ -3.50 $25,082.64 $25,078.39 342,005
02:06 PM $25,082.61 Down $ -3.69 $25,086.31 $25,082.52 302,376
02:05 PM $25,086.30 Up $3.88 $25,090.82 $25,082.23 665,056
02:04 PM $25,082.42 Down $ -3.86 $25,086.82 $25,082.39 263,965
02:03 PM $25,086.28 Down $ -3.31 $25,089.83 $25,086.09 336,506
02:02 PM $25,089.59 Up $1.90 $25,090.55 $25,086.85 207,860
02:01 PM $25,087.69 Up $3.86 $25,090.23 $25,083.69 312,535
02:00 PM $25,083.83 Up $1.21 $25,083.96 $25,079.93 294,807
01:59 PM $25,082.62 Down $ -0.92 $25,084.27 $25,081.89 229,987
01:58 PM $25,083.54 Down $ -3.07 $25,087.28 $25,082.15 359,329
01:57 PM $25,086.61 Up $5.79 $25,086.87 $25,080.43 321,546
01:56 PM $25,080.82 Up $0.70 $25,081.03 $25,079.52 191,843
01:55 PM $25,080.12 Up $1.47 $25,080.32 $25,078.00 224,295
01:54 PM $25,078.65 Down $ -0.27 $25,079.94 $25,078.14 219,097
01:53 PM $25,078.92 Down $ -0.90 $25,079.95 $25,078.74 188,046
01:52 PM $25,079.82 Down $ -0.25 $25,081.36 $25,077.07 310,122
01:51 PM $25,080.07 Up $1.90 $25,082.12 $25,078.45 239,945
01:50 PM $25,078.17 Up $2.66 $25,078.46 $25,074.85 220,477
01:49 PM $25,075.51 Up $2.17 $25,075.76 $25,072.70 268,047
01:48 PM $25,073.34 Up $3.84 $25,074.75 $25,067.17 261,593
01:47 PM $25,069.50 Up $0.16 $25,072.16 $25,068.93 270,891
01:46 PM $25,069.34 Down $ -4.44 $25,074.46 $25,068.65 347,727
01:45 PM $25,073.78 Down $ -3.04 $25,075.31 $25,072.02 461,680
01:44 PM $25,076.82 Down $ -1.39 $25,078.28 $25,076.82 214,102
01:43 PM $25,078.21 Down $ -1.24 $25,080.00 $25,077.67 244,457
01:42 PM $25,079.45 Up $2.60 $25,079.92 $25,077.27 168,109
01:41 PM $25,076.85 Down $ -3.95 $25,081.36 $25,076.62 340,691
01:40 PM $25,080.80 Up $3.96 $25,080.80 $25,076.63 271,043
01:39 PM $25,076.84 Down $ -0.91 $25,077.49 $25,074.84 324,204
01:38 PM $25,077.75 Up $2.09 $25,078.85 $25,075.69 224,410
01:37 PM $25,075.66 Up $0.43 $25,075.66 $25,072.97 316,448
01:36 PM $25,075.23 Up $6.03 $25,075.43 $25,069.11 255,914
01:35 PM $25,069.20 Up $1.03 $25,071.56 $25,067.66 349,738
01:34 PM $25,068.17 Up $4.90 $25,068.19 $25,063.77 284,372
01:33 PM $25,063.27 Up $1.24 $25,064.24 $25,062.50 249,587
01:32 PM $25,062.03 Up $3.10 $25,062.14 $25,058.97 214,829
01:31 PM $25,058.93 Up $0.50 $25,059.03 $25,057.07 320,313
01:30 PM $25,058.43 Down $ -3.92 $25,061.14 $25,056.18 455,616
01:29 PM $25,062.35 Up $5.11 $25,062.45 $25,056.80 381,801
01:28 PM $25,057.24 Down $ -6.38 $25,064.38 $25,056.43 420,051
01:27 PM $25,063.62 Down $ -7.25 $25,070.87 $25,063.33 502,903
01:26 PM $25,070.87 Down $ -0.95 $25,072.75 $25,070.87 422,597
01:25 PM $25,071.82 Down $ -5.40 $25,078.41 $25,071.38 432,048
01:24 PM $25,077.22 Up $0.09 $25,078.82 $25,076.21 361,938
01:23 PM $25,077.13 Down $ -6.72 $25,084.53 $25,076.22 407,509
01:22 PM $25,083.85 Up $0.09 $25,085.37 $25,082.70 328,197
01:21 PM $25,083.76 Down $ -2.99 $25,089.46 $25,083.76 494,998
01:20 PM $25,086.75 Down $ -0.22 $25,088.33 $25,085.89 260,567
01:19 PM $25,086.97 Down $ -1.83 $25,090.39 $25,086.67 232,819
01:18 PM $25,088.80 Down $ -3.05 $25,091.82 $25,088.80 319,152
01:17 PM $25,091.85 Down $ -4.76 $25,096.76 $25,091.85 290,497
01:16 PM $25,096.61 Down $ -0.41 $25,098.02 $25,096.27 308,502
01:15 PM $25,097.02 Up $0.09 $25,097.52 $25,095.45 317,598
01:14 PM $25,096.93 Down $ -0.67 $25,099.16 $25,096.93 246,610
01:13 PM $25,097.60 Up $2.51 $25,097.60 $25,094.20 229,986
01:12 PM $25,095.09 Up $0.49 $25,098.05 $25,094.89 403,442
01:11 PM $25,094.60 Up $1.12 $25,094.68 $25,092.25 294,208
01:10 PM $25,093.48 Up $4.39 $25,094.04 $25,089.06 325,538
01:09 PM $25,089.09 Down $ -3.56 $25,093.88 $25,089.04 260,174
01:08 PM $25,092.65 Down $ -0.55 $25,093.53 $25,091.79 276,367
01:07 PM $25,093.20 Up $0.27 $25,093.35 $25,091.02 209,814
01:06 PM $25,092.93 Down $ -1.60 $25,095.09 $25,091.68 277,787
01:05 PM $25,094.53 Up $0.67 $25,094.53 $25,091.96 287,577
01:04 PM $25,093.86 Down $ -2.40 $25,096.40 $25,093.61 281,431
01:03 PM $25,096.26 Down $ -2.12 $25,098.97 $25,095.63 253,388
01:02 PM $25,098.38 Up $3.45 $25,098.46 $25,094.56 227,588
01:01 PM $25,094.93 Down $ -0.74 $25,097.50 $25,094.55 207,655
01:00 PM $25,095.67 Up $3.32 $25,095.67 $25,089.85 305,119
12:59 PM $25,092.35 Down $ -3.30 $25,095.87 $25,092.10 320,592
12:58 PM $25,095.65 Up $1.78 $25,097.70 $25,094.04 264,310
12:57 PM $25,093.87 Down $ -1.04 $25,097.90 $25,093.87 429,791
12:56 PM $25,094.91 Up $1.81 $25,096.05 $25,092.02 339,493
12:55 PM $25,093.10 Down $ -2.58 $25,096.91 $25,092.78 385,164
12:54 PM $25,095.68 Down $ -2.38 $25,098.60 $25,093.89 354,739
12:53 PM $25,098.06 Down $ -2.33 $25,101.03 $25,096.99 345,231
12:52 PM $25,100.39 Up $5.27 $25,100.39 $25,093.59 378,216
12:51 PM $25,095.12 Down $ -4.85 $25,100.08 $25,094.81 542,195
12:50 PM $25,099.97 Up $6.16 $25,100.02 $25,094.48 306,439
12:49 PM $25,093.81 Down $ -2.88 $25,097.15 $25,093.23 329,689
12:48 PM $25,096.69 Down $ -0.82 $25,097.70 $25,095.28 420,926
12:47 PM $25,097.51 Up $0.46 $25,098.54 $25,095.67 379,936
12:46 PM $25,097.05 Up $2.33 $25,097.20 $25,093.00 267,316
12:45 PM $25,094.72 Down $ -1.24 $25,099.31 $25,093.42 509,617
12:44 PM $25,095.96 Up $1.94 $25,096.71 $25,093.64 299,654
12:43 PM $25,094.02 Down $ -5.26 $25,099.39 $25,094.02 380,448
12:42 PM $25,099.28 Up $0.59 $25,100.35 $25,098.61 315,279
12:41 PM $25,098.69 Up $2.52 $25,099.17 $25,096.25 328,069
12:40 PM $25,096.17 Down $ -2.15 $25,099.26 $25,095.52 334,337
12:39 PM $25,098.32 Up $1.38 $25,099.54 $25,096.59 370,348
12:38 PM $25,096.94 Up $6.47 $25,096.98 $25,090.74 408,753
12:37 PM $25,090.47 Up $1.53 $25,090.47 $25,088.29 413,411
12:36 PM $25,088.94 Up $2.74 $25,089.37 $25,086.18 489,296
12:35 PM $25,086.20 Down $ -1.31 $25,087.79 $25,085.48 3,809,436
12:34 PM $25,087.51 Down $ -5.17 $25,093.20 $25,087.51 307,870
12:33 PM $25,092.68 Up $0.85 $25,095.34 $25,091.89 410,950
12:32 PM $25,091.83 Down $ -1.90 $25,094.35 $25,091.66 370,434
12:31 PM $25,093.73 Up $4.37 $25,094.30 $25,089.50 297,667
12:30 PM $25,089.36 Down $ -6.50 $25,096.01 $25,089.36 539,804
12:29 PM $25,095.86 Down $ -2.55 $25,098.67 $25,095.80 267,035
12:28 PM $25,098.41 Up $1.99 $25,098.69 $25,096.60 289,291
12:27 PM $25,096.42 Up $1.72 $25,096.64 $25,091.66 250,036
12:26 PM $25,094.70 Up $0.93 $25,097.10 $25,091.50 317,783
12:25 PM $25,093.77 Down $ -0.11 $25,094.82 $25,093.07 376,706
12:24 PM $25,093.88 Down $ -1.09 $25,094.89 $25,091.88 379,182
12:23 PM $25,094.97 Down $ -3.74 $25,099.53 $25,094.73 332,373
12:22 PM $25,098.71 Up $2.49 $25,099.44 $25,095.68 346,736
12:21 PM $25,096.22 Up $1.39 $25,096.22 $25,092.96 382,658
12:20 PM $25,094.83 Up $2.92 $25,096.26 $25,092.06 495,441
12:19 PM $25,091.91 Up $2.15 $25,092.65 $25,089.97 364,767
12:18 PM $25,089.76 Up $3.42 $25,089.76 $25,086.41 333,359
12:17 PM $25,086.34 Down $ -0.16 $25,086.88 $25,085.25 286,406
12:16 PM $25,086.50 Down $ -2.87 $25,089.81 $25,086.28 339,369
12:15 PM $25,089.37 Up $1.22 $25,090.28 $25,087.57 455,436
12:14 PM $25,088.15 Up $2.49 $25,088.55 $25,085.59 330,702
12:13 PM $25,085.66 Up $0.69 $25,087.72 $25,083.40 441,351
12:12 PM $25,084.97 Down $ -5.58 $25,090.93 $25,084.72 558,494
12:11 PM $25,090.55 Down $ -3.97 $25,094.03 $25,090.55 418,725
12:10 PM $25,094.52 Up $0.98 $25,096.63 $25,093.74 327,851
12:09 PM $25,093.54 Up $0.30 $25,094.41 $25,090.95 391,377
12:08 PM $25,093.24 Up $2.80 $25,095.03 $25,090.34 373,271
12:07 PM $25,090.44 Down $ -8.09 $25,098.74 $25,089.98 613,966
12:06 PM $25,098.53 Down $ -1.83 $25,100.50 $25,096.02 592,560
12:05 PM $25,100.36 Down $ -3.29 $25,103.68 $25,099.75 327,490
12:04 PM $25,103.65 Down $ -2.58 $25,108.16 $25,103.15 846,871
12:03 PM $25,106.23 Up $3.17 $25,107.05 $25,102.45 267,413
12:02 PM $25,103.06 Up $1.27 $25,103.31 $25,101.57 295,534
12:01 PM $25,101.79 Up $3.94 $25,101.98 $25,096.06 283,506
12:00 PM $25,097.85 Down $ -0.12 $25,098.52 $25,096.56 420,492
11:59 AM $25,097.97 Up $2.15 $25,100.41 $25,097.13 293,523
11:58 AM $25,095.82 Down $ -2.79 $25,098.73 $25,094.84 368,759
11:57 AM $25,098.61 Up $0.24 $25,100.25 $25,098.55 420,896
11:56 AM $25,098.37 Down $ -1.58 $25,101.63 $25,098.20 342,543
11:55 AM $25,099.95 Down $ -5.35 $25,104.34 $25,099.31 538,483
11:54 AM $25,105.30 Up $0.28 $25,106.46 $25,101.12 428,991
11:53 AM $25,105.02 Down $ -3.45 $25,110.84 $25,104.65 390,314
11:52 AM $25,108.47 Down $ -2.33 $25,112.00 $25,107.96 378,898
11:51 AM $25,110.80 Up $2.31 $25,110.80 $25,107.51 406,009
11:50 AM $25,108.49 Down $ -2.08 $25,111.44 $25,107.97 268,785
11:49 AM $25,110.57 Up $6.64 $25,111.36 $25,103.91 460,841
11:48 AM $25,103.93 Down $ -1.98 $25,105.94 $25,102.55 414,351
11:47 AM $25,105.91 Down $ -7.21 $25,112.98 $25,105.91 608,964
11:46 AM $25,113.12 Down $ -4.98 $25,118.98 $25,112.96 389,301
11:45 AM $25,118.10 Up $4.47 $25,120.14 $25,114.00 403,472
11:44 AM $25,113.63 Up $1.75 $25,117.92 $25,111.84 457,650
11:43 AM $25,111.88 Up $4.69 $25,114.40 $25,107.32 299,404
11:42 AM $25,107.19 Down $ -0.43 $25,107.72 $25,103.81 337,826
11:41 AM $25,107.62 Down $ -0.69 $25,109.13 $25,107.62 269,081
11:40 AM $25,108.31 Down $ -3.18 $25,113.47 $25,108.31 314,890
11:39 AM $25,111.49 Down $ -3.14 $25,115.53 $25,110.62 372,913
11:38 AM $25,114.63 Up $0.22 $25,114.93 $25,113.44 304,016
11:37 AM $25,114.41 Up $4.55 $25,114.78 $25,109.24 360,570
11:36 AM $25,109.86 Up $2.59 $25,110.11 $25,107.27 337,270
11:35 AM $25,107.27 Down $ -5.20 $25,113.10 $25,105.50 626,392
11:34 AM $25,112.47 Down $ -6.63 $25,119.17 $25,112.04 358,255
11:33 AM $25,119.10 Down $ -0.42 $25,120.62 $25,116.73 414,378
11:32 AM $25,119.52 Down $ -4.51 $25,123.76 $25,119.50 448,215
11:31 AM $25,124.03 Up $8.37 $25,124.10 $25,115.46 396,462
11:30 AM $25,115.66 Up $3.52 $25,117.79 $25,111.72 526,998
11:29 AM $25,112.14 Up $4.99 $25,114.04 $25,107.19 593,398
11:28 AM $25,107.15 Up $1.79 $25,108.51 $25,104.64 374,195
11:27 AM $25,105.36 Up $3.50 $25,106.65 $25,102.01 353,705
11:26 AM $25,101.86 Down $ -3.85 $25,106.22 $25,100.78 410,147
11:25 AM $25,105.71 Up $0.14 $25,108.67 $25,104.07 505,928
11:24 AM $25,105.57 Up $2.62 $25,106.04 $25,102.95 445,334
11:23 AM $25,102.95 Down $ -3.82 $25,106.83 $25,101.47 660,325
11:22 AM $25,106.77 Down $ -3.25 $25,112.00 $25,106.25 788,161
11:21 AM $25,110.02 Up $3.43 $25,110.28 $25,105.59 382,125
11:20 AM $25,106.59 Up $3.62 $25,106.74 $25,099.63 643,938
11:19 AM $25,102.97 Up $0.16 $25,105.39 $25,102.13 468,897
11:18 AM $25,102.81 Up $0.13 $25,106.54 $25,102.30 558,706
11:17 AM $25,102.68 Up $4.02 $25,103.07 $25,095.55 534,704
11:16 AM $25,098.66 Up $1.10 $25,103.29 $25,097.63 557,813
11:15 AM $25,097.56 Down $ -3.46 $25,101.76 $25,094.28 422,943
11:14 AM $25,101.02 Up $4.80 $25,101.09 $25,095.45 366,268
11:13 AM $25,096.22 Up $1.83 $25,096.55 $25,091.45 513,647
11:12 AM $25,094.39 Up $2.82 $25,094.50 $25,091.84 357,543
11:11 AM $25,091.57 Up $7.64 $25,091.75 $25,084.53 467,127
11:10 AM $25,083.93 Down $ -0.24 $25,086.68 $25,083.93 457,865
11:09 AM $25,084.17 Up $5.30 $25,084.43 $25,077.49 398,338
11:08 AM $25,078.87 Up $8.25 $25,078.87 $25,070.89 401,557
11:07 AM $25,070.62 Down $ -6.67 $25,077.63 $25,070.60 818,954
11:06 AM $25,077.29 Down $ -1.69 $25,080.75 $25,076.36 447,436
11:05 AM $25,078.98 Down $ -5.63 $25,086.00 $25,078.98 443,189
11:04 AM $25,084.61 Up $3.15 $25,085.23 $25,081.32 484,784
11:03 AM $25,081.46 Down $ -2.74 $25,085.89 $25,078.52 392,665
11:02 AM $25,084.20 Down $ -0.44 $25,087.62 $25,078.09 536,726
11:01 AM $25,084.64 Down $ -7.01 $25,093.10 $25,083.91 459,100
11:00 AM $25,091.65 Up $9.04 $25,091.65 $25,082.53 512,760
10:59 AM $25,082.61 Up $1.03 $25,084.26 $25,079.67 540,487
10:58 AM $25,081.58 Up $1.56 $25,081.58 $25,077.98 429,188
10:57 AM $25,080.02 Up $3.19 $25,080.94 $25,076.27 470,855
10:56 AM $25,076.83 Down $ -0.49 $25,081.80 $25,076.35 505,753
10:55 AM $25,077.32 Up $4.50 $25,079.40 $25,073.17 432,301
10:54 AM $25,072.82 Down $ -4.76 $25,078.48 $25,071.97 510,124
10:53 AM $25,077.58 Up $8.28 $25,078.46 $25,069.42 505,904
10:52 AM $25,069.30 Down $ -1.62 $25,072.36 $25,068.17 515,816
10:51 AM $25,070.92 Down $ -8.48 $25,080.71 $25,070.92 583,556
10:50 AM $25,079.40 Down $ -3.23 $25,082.55 $25,073.04 666,344
10:49 AM $25,082.63 Down $ -8.91 $25,092.78 $25,081.15 479,564
10:48 AM $25,091.54 Down $ -1.06 $25,094.38 $25,089.43 420,529
10:47 AM $25,092.60 Up $4.79 $25,094.25 $25,086.58 364,887
10:46 AM $25,087.81 Down $ -2.53 $25,096.19 $25,087.44 608,653
10:45 AM $25,090.34 Up $3.93 $25,094.26 $25,086.72 649,852
10:44 AM $25,086.41 Up $4.27 $25,087.11 $25,080.60 538,538
10:43 AM $25,082.14 Down $ -8.58 $25,090.60 $25,082.14 561,287
10:42 AM $25,090.72 Down $ -3.48 $25,094.74 $25,089.72 594,868
10:41 AM $25,094.20 Up $2.04 $25,097.26 $25,092.69 831,772
10:40 AM $25,092.16 Down $ -2.24 $25,094.86 $25,090.62 504,798
10:39 AM $25,094.40 Up $0.24 $25,097.43 $25,091.81 516,102
10:38 AM $25,094.16 Down $ -0.84 $25,095.51 $25,091.83 460,768
10:37 AM $25,095.00 Up $0.79 $25,098.29 $25,093.89 617,162
10:36 AM $25,094.21 Down $ -0.39 $25,096.77 $25,092.69 506,120
10:35 AM $25,094.60 Down $ -1.07 $25,097.72 $25,094.03 409,011
10:34 AM $25,095.67 Down $ -6.04 $25,102.14 $25,089.98 565,808
10:33 AM $25,101.71 Up $2.69 $25,103.64 $25,095.87 581,562
10:32 AM $25,099.02 Up $19.38 $25,099.02 $25,080.54 604,178
10:31 AM $25,079.64 Down $ -0.50 $25,080.32 $25,075.47 619,216
10:30 AM $25,080.14 Down $ -4.06 $25,087.21 $25,078.76 579,451
10:29 AM $25,084.20 Up $7.72 $25,084.46 $25,074.86 877,193
10:28 AM $25,076.48 Up $6.45 $25,076.48 $25,066.38 648,066
10:27 AM $25,070.03 Down $ -1.63 $25,071.79 $25,066.95 664,246
10:26 AM $25,071.66 Down $ -3.38 $25,074.84 $25,068.56 742,943
10:25 AM $25,075.04 Down $ -0.32 $25,077.21 $25,073.08 644,007
10:24 AM $25,075.36 Up $0.94 $25,078.43 $25,074.66 707,552
10:23 AM $25,074.42 Down $ -8.37 $25,081.77 $25,072.65 740,981
10:22 AM $25,082.79 Up $13.14 $25,082.79 $25,068.60 867,607
10:21 AM $25,069.65 Up $8.88 $25,069.65 $25,061.09 516,031
10:20 AM $25,060.77 Up $7.34 $25,062.01 $25,053.59 416,661
10:19 AM $25,053.43 Down $ -3.21 $25,056.86 $25,051.94 584,868
10:18 AM $25,056.64 Up $3.03 $25,059.66 $25,052.99 624,852
10:17 AM $25,053.61 Down $ -6.21 $25,062.13 $25,053.42 505,730
10:16 AM $25,059.82 Down $ -3.82 $25,066.50 $25,058.56 829,515
10:15 AM $25,063.64 Down $ -1.32 $25,065.33 $25,059.79 654,289
10:14 AM $25,064.96 Down $ -1.66 $25,070.64 $25,063.41 715,620
10:13 AM $25,066.62 Up $2.14 $25,066.98 $25,063.00 645,401
10:12 AM $25,064.48 Up $4.35 $25,065.68 $25,054.87 636,428
10:11 AM $25,060.13 Down $ -2.41 $25,065.25 $25,059.09 749,040
10:10 AM $25,062.54 Up $3.62 $25,062.54 $25,055.70 602,747
10:09 AM $25,058.92 Up $3.51 $25,060.73 $25,054.36 582,075
10:08 AM $25,055.41 Up $1.64 $25,058.83 $25,051.76 772,766
10:07 AM $25,053.77 Up $1.59 $25,054.55 $25,051.17 804,251
10:06 AM $25,052.18 Up $3.33 $25,052.50 $25,048.57 714,634
10:05 AM $25,048.85 Down $ -1.32 $25,054.93 $25,048.78 661,250
10:04 AM $25,050.17 Up $0.99 $25,051.40 $25,046.68 760,532
10:03 AM $25,049.18 Down $ -10.56 $25,060.03 $25,049.18 742,340
10:02 AM $25,059.74 Down $ -3.58 $25,063.26 $25,058.29 619,481
10:01 AM $25,063.32 Up $2.25 $25,067.01 $25,059.24 573,871
10:00 AM $25,061.07 Up $2.26 $25,061.54 $25,053.12 906,728
09:59 AM $25,058.81 Up $3.46 $25,059.62 $25,056.12 637,897
09:58 AM $25,055.35 Up $7.03 $25,055.35 $25,042.51 578,572
09:57 AM $25,048.32 Up $2.64 $25,049.16 $25,043.63 981,954
09:56 AM $25,045.68 Down $ -2.30 $25,050.72 $25,043.78 927,207
09:55 AM $25,047.98 Up $6.79 $25,048.65 $25,041.64 659,865
09:54 AM $25,041.19 Up $4.15 $25,041.83 $25,035.88 643,340
09:53 AM $25,037.04 Up $7.24 $25,039.31 $25,029.80 677,693
09:52 AM $25,029.80 Up $2.66 $25,030.89 $25,026.45 782,305
09:51 AM $25,027.14 Down $ -4.57 $25,034.16 $25,023.90 710,804
09:50 AM $25,031.71 Up $2.28 $25,033.01 $25,028.59 852,320
09:49 AM $25,029.43 Down $ -0.25 $25,035.53 $25,028.29 778,373
09:48 AM $25,029.68 Down $ -5.70 $25,040.38 $25,029.20 927,930
09:47 AM $25,035.38 Down $ -3.84 $25,043.74 $25,034.16 827,923
09:46 AM $25,039.22 Up $1.22 $25,045.28 $25,034.74 1,156,510
09:45 AM $25,038.00 Down $ -0.88 $25,041.55 $25,029.90 909,661
09:44 AM $25,038.88 Up $12.42 $25,041.07 $25,022.85 964,946
09:43 AM $25,026.46 Down $ -2.10 $25,031.07 $25,023.97 971,710
09:42 AM $25,028.56 Down $ -1.24 $25,033.17 $25,024.49 1,436,858
09:41 AM $25,029.80 Down $ -1.86 $25,032.30 $25,025.97 955,481
09:40 AM $25,031.66 Up $17.22 $25,034.08 $25,017.09 1,020,107
09:39 AM $25,014.44 Down $ -0.06 $25,017.39 $25,007.03 1,157,229
09:38 AM $25,014.50 Up $2.00 $25,020.17 $25,011.46 1,063,445
09:37 AM $25,012.50 Up $4.60 $25,021.75 $25,010.82 1,074,671
09:36 AM $25,007.90 Up $1.55 $25,017.01 $24,993.05 1,254,484
09:35 AM $25,006.35 Up $13.00 $25,010.00 $24,994.11 1,410,755
09:34 AM $24,993.35 Down $ -6.25 $25,005.59 $24,991.20 944,970
09:33 AM $24,999.60 Up $7.25 $24,999.60 $24,986.35 1,567,919
09:32 AM $24,992.35 Down $ -9.45 $25,000.30 $24,988.19 2,676,767
09:31 AM $25,001.80 Down $ -2.86 $25,012.58 $24,996.08 4,344,291
09:30 AM $25,004.66 Down $ -59.84 $25,041.14 $24,994.99 5,517,858
Previous close $25,064.50

One month history

Date Closing Opening High Low Volume
20/07/2018 $25,058.12 $25,098.40 $25,108.16 $25,036.91 163,085,354
19/07/2018 $25,064.50 $25,137.51 $25,139.14 $25,055.26 172,431,790
18/07/2018 $25,199.29 $25,200.38 $25,215.32 $25,170.32 156,705,307
17/07/2018 $25,119.89 $25,095.90 $25,155.39 $25,078.80 149,179,235
16/07/2018 $25,064.36 $25,023.70 $25,072.41 $25,003.61 144,411,925
13/07/2018 $25,019.41 $25,004.34 $25,043.21 $24,996.17 163,378,829
12/07/2018 $24,924.89 $24,917.37 $24,939.97 $24,875.40 141,865,669
11/07/2018 $24,700.45 $24,718.69 $24,770.83 $24,663.82 138,883,213
10/07/2018 $24,919.66 $24,935.34 $24,935.73 $24,859.71 143,971,935
09/07/2018 $24,776.59 $24,736.70 $24,796.52 $24,725.95 147,886,180
06/07/2018 $24,456.48 $24,476.86 $24,520.29 $24,417.30 130,619,871
05/07/2018 $24,356.74 $24,313.28 $24,372.80 $24,241.82 145,437,285
03/07/2018 $24,174.82 $24,328.88 $24,338.03 $24,150.85 70,170,330
02/07/2018 $24,307.18 $24,153.93 $24,319.42 $24,100.10 147,156,196
29/06/2018 $24,271.41 $24,436.80 $24,483.87 $24,269.71 214,811,519
28/06/2018 $24,216.05 $24,164.82 $24,308.16 $24,080.66 175,110,909
27/06/2018 $24,117.59 $24,438.75 $24,489.29 $24,115.82 204,710,947
26/06/2018 $24,283.11 $24,308.83 $24,384.21 $24,271.20 186,209,887
25/06/2018 $24,252.80 $24,219.94 $24,307.58 $24,084.39 278,709,671
22/06/2018 $24,580.89 $24,626.52 $24,663.18 $24,561.09 358,076,011
21/06/2018 $24,461.70 $24,526.64 $24,542.31 $24,406.63 200,741,302
20/06/2018 $24,657.80 $24,670.31 $24,725.80 $24,649.12 202,361,238
19/06/2018 $24,700.21 $24,709.63 $24,734.21 $24,619.13 217,615,966
18/06/2018 $24,987.47 $24,920.44 $25,003.10 $24,917.28 197,861,882
15/06/2018 $25,090.48 $24,956.16 $25,130.82 $24,931.12 415,010,991
14/06/2018 $25,175.31 $25,193.23 $25,237.39 $25,138.60 217,208,672
13/06/2018 $25,201.20 $25,336.89 $25,338.41 $25,191.42 217,756,387
12/06/2018 $25,320.73 $25,346.53 $25,354.45 $25,247.04 167,864,862
11/06/2018 $25,322.31 $25,361.40 $25,402.83 $25,313.47 168,146,279
08/06/2018 $25,316.53 $25,245.47 $25,325.63 $25,245.47 182,581,344
Graphs are not available, please refer to the detailed table
Back to top