Dow Jones Industrial Average

53,061.95 Up 295.07 (0.56 %)

Delayed : 2026/09/02 16:42:41

  • Previous close $52,766.88
  • Opening $52,829.58
  • Today High $53,227.50
  • Today Low $52,829.58
  • Price Bid $52,921.47
  • Price Ask $52,921.47
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $44,980.36
  • Size Bid N/A
  • Size Ask N/A
  • Volume 414,527,631

Intraday history

Hour Last Change High Low Volume
04:00 PM $53,061.51 Down $ -3.53 $53,064.92 $53,059.60 68,371,698
03:59 PM $53,065.04 Up $3.18 $53,072.94 $53,041.08 7,790,933
03:58 PM $53,061.86 Up $2.88 $53,072.57 $53,060.29 3,571,798
03:57 PM $53,058.98 Down $ -8.68 $53,067.99 $53,054.64 2,833,001
03:56 PM $53,067.66 Up $4.32 $53,067.85 $53,052.00 2,281,019
03:55 PM $53,063.34 Up $1.04 $53,064.70 $53,056.29 2,204,406
03:54 PM $53,062.30 Up $6.88 $53,071.28 $53,053.44 1,740,084
03:53 PM $53,055.42 Down $ -5.07 $53,064.06 $53,055.32 1,167,365
03:52 PM $53,060.49 Down $ -6.76 $53,071.83 $53,060.14 1,104,698
03:51 PM $53,067.25 Down $ -10.65 $53,078.65 $53,063.74 1,268,895
03:50 PM $53,077.90 Down $ -7.61 $53,087.87 $53,073.88 1,587,829
03:49 PM $53,085.51 Up $12.41 $53,089.17 $53,073.33 1,025,869
03:48 PM $53,073.10 Down $ -4.80 $53,081.08 $53,070.93 1,034,069
03:47 PM $53,077.90 Down $ -7.65 $53,087.99 $53,077.45 881,393
03:46 PM $53,085.55 Down $ -1.20 $53,090.88 $53,083.57 778,298
03:45 PM $53,086.75 Up $2.63 $53,094.46 $53,083.05 1,070,106
03:44 PM $53,084.12 Down $ -4.80 $53,089.21 $53,080.13 711,730
03:43 PM $53,088.92 Up $8.26 $53,090.38 $53,076.64 933,278
03:42 PM $53,080.66 Up $8.19 $53,080.66 $53,071.01 787,333
03:41 PM $53,072.47 Down $ -4.35 $53,080.95 $53,070.91 965,573
03:40 PM $53,076.82 Up $4.39 $53,081.16 $53,070.96 748,122
03:39 PM $53,072.43 Down $ -5.17 $53,076.96 $53,068.16 717,919
03:38 PM $53,077.60 Down $ -3.04 $53,079.92 $53,072.28 840,039
03:37 PM $53,080.64 Down $ -0.78 $53,083.91 $53,078.53 878,992
03:36 PM $53,081.42 Up $5.60 $53,083.32 $53,075.39 917,815
03:35 PM $53,075.82 Up $2.44 $53,075.93 $53,070.40 1,216,608
03:34 PM $53,073.38 Down $ -10.07 $53,078.54 $53,063.05 736,358
03:33 PM $53,083.45 Down $ -0.23 $53,094.57 $53,083.45 716,854
03:32 PM $53,083.68 Up $1.58 $53,086.43 $53,076.87 766,731
03:31 PM $53,082.10 Down $ -3.13 $53,086.82 $53,080.32 774,019
03:30 PM $53,085.23 Down $ -2.69 $53,092.73 $53,084.46 1,171,720
03:29 PM $53,087.92 Down $ -0.16 $53,090.38 $53,083.89 688,572
03:28 PM $53,088.08 Up $4.50 $53,088.63 $53,082.91 956,087
03:27 PM $53,083.58 Down $ -3.34 $53,090.41 $53,079.79 581,418
03:26 PM $53,086.92 Up $17.96 $53,086.92 $53,069.81 725,016
03:25 PM $53,068.96 Up $6.26 $53,071.16 $53,060.62 633,783
03:24 PM $53,062.70 Up $8.47 $53,063.20 $53,052.94 602,226
03:23 PM $53,054.23 Down $ -10.30 $53,065.20 $53,053.03 650,830
03:22 PM $53,064.53 Up $16.58 $53,066.54 $53,046.40 712,369
03:21 PM $53,047.95 Up $3.26 $53,052.84 $53,043.49 617,030
03:20 PM $53,044.69 Down $ -16.15 $53,061.16 $53,043.09 582,888
03:19 PM $53,060.84 Up $6.18 $53,061.54 $53,048.30 670,320
03:18 PM $53,054.66 Down $ -0.53 $53,060.60 $53,054.20 538,003
03:17 PM $53,055.19 Down $ -3.97 $53,057.96 $53,051.67 510,684
03:16 PM $53,059.16 Up $9.28 $53,060.34 $53,050.62 584,508
03:15 PM $53,049.88 Down $ -8.31 $53,059.65 $53,049.69 655,508
03:14 PM $53,058.19 Up $9.65 $53,058.63 $53,048.80 587,835
03:13 PM $53,048.54 Up $4.22 $53,051.30 $53,041.97 533,283
03:12 PM $53,044.32 Down $ -2.81 $53,046.16 $53,039.88 575,901
03:11 PM $53,047.13 Up $4.27 $53,049.58 $53,042.66 617,909
03:10 PM $53,042.86 Up $5.45 $53,043.33 $53,038.28 438,544
03:09 PM $53,037.41 Up $7.87 $53,041.53 $53,026.58 608,613
03:08 PM $53,029.54 Up $8.87 $53,032.27 $53,018.82 533,585
03:07 PM $53,020.67 Up $0.54 $53,025.05 $53,019.01 486,857
03:06 PM $53,020.13 Down $ -2.25 $53,024.18 $53,018.49 557,282
03:05 PM $53,022.38 Up $12.65 $53,023.62 $53,010.30 604,397
03:04 PM $53,009.73 Up $0.86 $53,011.47 $53,007.04 440,660
03:03 PM $53,008.87 Down $ -3.13 $53,015.41 $53,007.66 459,781
03:02 PM $53,012.00 Up $9.48 $53,015.14 $53,001.72 495,388
03:01 PM $53,002.52 Up $1.35 $53,003.24 $52,995.07 496,180
03:00 PM $53,001.17 Down $ -1.70 $53,006.57 $53,000.54 625,955
02:59 PM $53,002.87 Down $ -0.08 $53,004.59 $52,998.77 547,663
02:58 PM $53,002.95 Down $ -3.67 $53,006.77 $53,000.61 454,179
02:57 PM $53,006.62 Down $ -13.79 $53,020.98 $53,006.50 513,636
02:56 PM $53,020.41 Up $4.92 $53,020.49 $53,011.45 392,785
02:55 PM $53,015.49 Up $0.62 $53,017.62 $53,010.72 544,933
02:54 PM $53,014.87 Down $ -5.13 $53,020.23 $53,014.69 444,474
02:53 PM $53,020.00 Up $14.71 $53,020.00 $53,006.08 575,576
02:52 PM $53,005.29 Up $1.10 $53,007.85 $53,002.05 543,516
02:51 PM $53,004.19 Up $13.20 $53,006.15 $52,989.98 488,125
02:50 PM $52,990.99 Up $3.66 $52,993.26 $52,987.44 480,589
02:49 PM $52,987.33 Down $ -3.64 $52,992.94 $52,986.11 544,430
02:48 PM $52,990.97 Up $12.29 $52,992.81 $52,978.70 1,094,120
02:47 PM $52,978.68 Up $2.98 $52,980.26 $52,973.52 415,926
02:46 PM $52,975.70 Down $ -8.12 $52,983.65 $52,974.57 647,504
02:45 PM $52,983.82 Up $5.96 $52,985.97 $52,977.85 492,177
02:44 PM $52,977.86 Down $ -4.77 $52,983.48 $52,972.91 424,691
02:43 PM $52,982.63 Up $2.67 $52,985.51 $52,979.54 383,744
02:42 PM $52,979.96 Up $2.83 $52,985.05 $52,977.16 489,824
02:41 PM $52,977.13 Down $ -1.43 $52,978.88 $52,974.53 602,077
02:40 PM $52,978.56 Down $ -3.51 $52,983.54 $52,978.56 389,006
02:39 PM $52,982.07 Down $ -7.90 $52,989.68 $52,982.07 573,309
02:38 PM $52,989.97 Up $6.34 $52,993.30 $52,981.86 382,238
02:37 PM $52,983.63 Down $ -8.42 $52,992.04 $52,983.16 491,198
02:36 PM $52,992.05 Down $ -8.66 $53,002.21 $52,989.47 475,048
02:35 PM $53,000.71 Up $3.07 $53,003.05 $52,994.66 461,949
02:34 PM $52,997.64 Down $ -11.87 $53,009.76 $52,996.24 467,857
02:33 PM $53,009.51 Down $ -4.46 $53,017.47 $53,009.28 532,496
02:32 PM $53,013.97 Down $ -2.22 $53,016.39 $53,012.79 431,711
02:31 PM $53,016.19 Down $ -3.57 $53,020.00 $53,012.78 389,296
02:30 PM $53,019.76 Up $13.40 $53,019.76 $53,004.87 451,161
02:29 PM $53,006.36 Up $7.35 $53,012.49 $53,000.68 433,582
02:28 PM $52,999.01 Up $0.88 $53,005.05 $52,997.23 574,655
02:27 PM $52,998.13 Down $ -8.26 $53,006.64 $52,995.79 436,879
02:26 PM $53,006.39 Down $ -0.25 $53,007.45 $53,003.41 490,817
02:25 PM $53,006.64 Down $ -3.70 $53,014.97 $53,006.64 504,289
02:24 PM $53,010.34 Down $ -7.38 $53,017.82 $53,008.67 544,354
02:23 PM $53,017.72 Down $ -5.11 $53,025.73 $53,017.56 397,721
02:22 PM $53,022.83 Down $ -8.36 $53,033.17 $53,019.81 637,133
02:21 PM $53,031.19 Down $ -12.30 $53,049.33 $53,029.09 475,140
02:20 PM $53,043.49 Up $2.11 $53,047.11 $53,039.95 562,794
02:19 PM $53,041.38 Down $ -9.05 $53,050.50 $53,039.97 588,760
02:18 PM $53,050.43 Up $24.12 $53,068.67 $53,025.25 1,240,943
02:17 PM $53,026.31 Down $ -3.03 $53,031.09 $53,017.63 491,583
02:16 PM $53,029.34 Up $0.05 $53,033.37 $53,027.13 436,148
02:15 PM $53,029.29 Up $8.70 $53,029.29 $53,017.41 506,589
02:14 PM $53,020.59 Down $ -4.71 $53,023.31 $53,016.98 418,152
02:13 PM $53,025.30 Up $7.80 $53,029.26 $53,017.28 412,022
02:12 PM $53,017.50 Down $ -4.36 $53,023.48 $53,017.50 458,176
02:11 PM $53,021.86 Down $ -2.53 $53,025.19 $53,019.43 405,487
02:10 PM $53,024.39 Up $7.66 $53,025.48 $53,012.78 455,255
02:09 PM $53,016.73 Down $ -2.21 $53,020.47 $53,011.35 379,127
02:08 PM $53,018.94 Up $0.29 $53,024.66 $53,017.42 497,100
02:07 PM $53,018.65 Down $ -20.47 $53,037.64 $53,013.38 504,565
02:06 PM $53,039.12 Up $4.26 $53,039.39 $53,032.54 395,157
02:05 PM $53,034.86 Down $ -1.14 $53,037.99 $53,033.81 402,557
02:04 PM $53,036.00 Down $ -0.25 $53,043.87 $53,035.12 525,253
02:03 PM $53,036.25 Up $21.70 $53,037.43 $53,014.07 515,095
02:02 PM $53,014.55 Up $16.76 $53,014.55 $52,993.39 374,540
02:01 PM $52,997.79 Down $ -4.78 $53,002.03 $52,995.72 522,977
02:00 PM $53,002.57 Down $ -17.85 $53,023.01 $53,002.57 544,750
01:59 PM $53,020.42 Up $6.80 $53,021.07 $53,014.40 498,194
01:58 PM $53,013.62 Down $ -9.81 $53,025.95 $53,013.62 645,557
01:57 PM $53,023.43 Up $11.15 $53,024.68 $53,011.03 533,562
01:56 PM $53,012.28 Down $ -0.02 $53,013.56 $53,006.67 587,112
01:55 PM $53,012.30 Up $8.36 $53,012.30 $52,993.26 729,542
01:54 PM $53,003.94 Down $ -2.02 $53,012.54 $53,002.78 420,962
01:53 PM $53,005.96 Up $3.40 $53,005.96 $52,995.49 331,818
01:52 PM $53,002.56 Up $0.19 $53,006.02 $52,999.68 564,865
01:51 PM $53,002.37 Up $3.36 $53,005.02 $52,998.16 500,100
01:50 PM $52,999.01 Up $3.51 $52,999.68 $52,988.20 573,487
01:49 PM $52,995.50 Down $ -4.21 $53,004.67 $52,995.47 566,208
01:48 PM $52,999.71 Down $ -8.80 $53,012.17 $52,999.71 529,926
01:47 PM $53,008.51 Down $ -8.10 $53,017.24 $53,002.87 448,385
01:46 PM $53,016.61 Up $1.20 $53,020.72 $53,013.00 578,287
01:45 PM $53,015.41 Up $23.36 $53,015.41 $52,989.36 529,734
01:44 PM $52,992.05 Up $10.43 $52,992.43 $52,980.55 546,223
01:43 PM $52,981.62 Up $6.43 $52,986.50 $52,975.20 626,248
01:42 PM $52,975.19 Up $5.45 $52,982.58 $52,967.20 739,565
01:41 PM $52,969.74 Up $3.94 $52,971.13 $52,959.46 528,830
01:40 PM $52,965.80 Up $5.18 $52,967.39 $52,961.12 415,823
01:39 PM $52,960.62 Up $5.26 $52,967.61 $52,951.92 508,464
01:38 PM $52,955.36 Up $1.20 $52,956.91 $52,946.93 363,881
01:37 PM $52,954.16 Up $4.31 $52,958.38 $52,948.10 360,583
01:36 PM $52,949.85 Down $ -0.67 $52,951.03 $52,945.14 531,979
01:35 PM $52,950.52 Up $5.64 $52,951.82 $52,943.61 443,843
01:34 PM $52,944.88 Down $ -4.92 $52,950.73 $52,944.88 605,653
01:33 PM $52,949.80 Down $ -7.87 $52,958.28 $52,947.17 398,051
01:32 PM $52,957.67 Down $ -5.02 $52,966.30 $52,956.44 532,058
01:31 PM $52,962.69 Up $1.32 $52,963.68 $52,954.20 531,117
01:30 PM $52,961.37 Up $2.77 $52,963.11 $52,957.66 607,472
01:29 PM $52,958.60 Down $ -16.35 $52,974.13 $52,956.78 555,414
01:28 PM $52,974.95 Up $10.94 $52,974.95 $52,962.95 511,518
01:27 PM $52,964.01 Down $ -10.44 $52,975.51 $52,964.01 583,082
01:26 PM $52,974.45 Down $ -0.82 $52,983.10 $52,973.33 577,484
01:25 PM $52,975.27 Up $7.78 $52,976.77 $52,965.50 617,958
01:24 PM $52,967.49 Down $ -14.66 $52,982.69 $52,967.49 488,701
01:23 PM $52,982.15 Up $7.11 $52,982.15 $52,973.91 342,916
01:22 PM $52,975.04 Up $4.56 $52,981.05 $52,969.70 686,377
01:21 PM $52,970.48 Down $ -2.61 $52,974.38 $52,963.86 414,156
01:20 PM $52,973.09 Down $ -4.26 $52,980.15 $52,972.62 499,460
01:19 PM $52,977.35 Down $ -1.98 $52,980.10 $52,973.18 493,860
01:18 PM $52,979.33 Down $ -14.28 $52,993.66 $52,979.00 423,905
01:17 PM $52,993.61 Down $ -7.21 $53,001.57 $52,992.14 476,451
01:16 PM $53,000.82 Down $ -4.77 $53,005.49 $52,999.91 356,582
01:15 PM $53,005.59 Up $2.72 $53,005.59 $52,994.13 488,290
01:14 PM $53,002.87 Down $ -8.71 $53,013.71 $53,002.87 408,025
01:13 PM $53,011.58 Down $ -0.98 $53,013.66 $53,009.58 493,834
01:12 PM $53,012.56 Up $1.49 $53,014.14 $53,008.35 433,806
01:11 PM $53,011.07 Up $10.47 $53,012.01 $52,997.35 436,533
01:10 PM $53,000.60 Down $ -2.46 $53,005.69 $52,998.26 712,554
01:09 PM $53,003.06 Down $ -3.97 $53,013.20 $53,003.06 719,133
01:08 PM $53,007.03 Down $ -4.31 $53,018.92 $53,006.38 1,029,835
01:07 PM $53,011.34 Down $ -8.94 $53,019.80 $53,008.90 855,330
01:06 PM $53,020.28 Down $ -1.55 $53,026.16 $53,019.86 663,949
01:05 PM $53,021.83 Down $ -3.65 $53,027.73 $53,020.48 534,536
01:04 PM $53,025.48 Up $10.64 $53,026.61 $53,011.66 514,706
01:03 PM $53,014.84 Up $13.30 $53,014.91 $53,000.22 607,366
01:02 PM $53,001.54 Down $ -0.15 $53,002.96 $52,999.41 597,533
01:01 PM $53,001.69 Up $13.62 $53,004.06 $52,988.31 631,884
01:00 PM $52,988.07 Up $5.48 $52,990.34 $52,978.93 517,318
12:59 PM $52,982.59 Up $1.09 $52,984.44 $52,979.84 335,560
12:58 PM $52,981.50 Down $ -8.26 $52,991.38 $52,981.50 385,124
12:57 PM $52,989.76 Down $ -0.25 $52,991.41 $52,985.61 425,648
12:56 PM $52,990.01 Down $ -7.89 $52,997.16 $52,987.16 647,208
12:55 PM $52,997.90 Up $1.07 $53,002.05 $52,992.70 603,523
12:54 PM $52,996.83 Down $ -2.65 $53,002.95 $52,991.48 840,193
12:53 PM $52,999.48 Up $5.84 $52,999.78 $52,986.38 839,920
12:52 PM $52,993.64 Up $7.71 $53,001.73 $52,986.64 832,163
12:51 PM $52,985.93 Down $ -4.89 $52,995.47 $52,985.20 662,646
12:50 PM $52,990.82 Down $ -0.66 $52,996.44 $52,987.75 507,382
12:49 PM $52,991.48 Up $1.72 $52,991.59 $52,986.21 477,127
12:48 PM $52,989.76 Down $ -0.75 $52,991.62 $52,986.21 615,095
12:47 PM $52,990.51 Up $5.15 $52,991.99 $52,986.25 529,818
12:46 PM $52,985.36 Down $ -0.99 $52,995.09 $52,983.46 472,867
12:45 PM $52,986.35 Up $7.05 $52,990.51 $52,976.53 698,468
12:44 PM $52,979.30 Down $ -2.76 $52,984.46 $52,978.02 556,467
12:43 PM $52,982.06 Down $ -4.19 $52,986.71 $52,976.66 534,475
12:42 PM $52,986.25 Down $ -3.09 $52,992.05 $52,985.67 561,924
12:41 PM $52,989.34 Up $0.16 $52,991.40 $52,983.59 545,997
12:40 PM $52,989.18 Down $ -12.13 $53,000.74 $52,986.77 612,193
12:39 PM $53,001.31 Up $3.61 $53,003.36 $52,994.18 560,965
12:38 PM $52,997.70 Down $ -4.63 $53,002.56 $52,993.88 460,817
12:37 PM $53,002.33 Up $7.55 $53,002.59 $52,987.57 487,794
12:36 PM $52,994.78 Down $ -2.32 $52,999.84 $52,990.19 529,101
12:35 PM $52,997.10 Up $10.09 $52,997.10 $52,984.23 600,709
12:34 PM $52,987.01 Up $3.88 $52,992.87 $52,982.49 666,014
12:33 PM $52,983.13 Down $ -2.25 $52,988.51 $52,982.78 583,219
12:32 PM $52,985.38 Up $2.69 $52,993.55 $52,981.31 676,829
12:31 PM $52,982.69 Up $17.74 $52,982.69 $52,961.33 565,839
12:30 PM $52,964.95 Up $4.67 $52,968.77 $52,961.02 690,745
12:29 PM $52,960.28 Down $ -0.73 $52,966.19 $52,958.09 618,734
12:28 PM $52,961.01 Down $ -10.55 $52,973.77 $52,960.04 483,635
12:27 PM $52,971.56 Down $ -5.47 $52,982.84 $52,971.56 639,896
12:26 PM $52,977.03 Down $ -5.25 $52,987.42 $52,970.95 646,315
12:25 PM $52,982.28 Up $3.66 $52,986.61 $52,975.95 497,094
12:24 PM $52,978.62 Down $ -15.20 $52,993.95 $52,978.62 743,237
12:23 PM $52,993.82 Down $ -15.17 $53,013.59 $52,992.07 619,279
12:22 PM $53,008.99 Up $6.43 $53,013.35 $53,002.12 691,733
12:21 PM $53,002.56 Down $ -17.64 $53,020.25 $53,001.64 656,880
12:20 PM $53,020.20 Down $ -5.39 $53,025.33 $53,015.23 499,274
12:19 PM $53,025.59 Up $12.88 $53,027.10 $53,011.94 657,692
12:18 PM $53,012.71 Down $ -3.78 $53,018.32 $53,012.71 610,125
12:17 PM $53,016.49 Down $ -12.38 $53,029.69 $53,012.21 551,812
12:16 PM $53,028.87 Down $ -5.81 $53,034.75 $53,020.31 696,226
12:15 PM $53,034.68 Down $ -13.90 $53,049.17 $53,032.87 737,355
12:14 PM $53,048.58 Up $21.53 $53,056.87 $53,025.92 669,607
12:13 PM $53,027.05 Up $8.23 $53,030.81 $53,019.21 750,220
12:12 PM $53,018.82 Up $6.46 $53,023.70 $53,012.45 530,915
12:11 PM $53,012.36 Down $ -22.56 $53,034.08 $53,012.36 544,696
12:10 PM $53,034.92 Up $6.66 $53,034.92 $53,025.70 694,154
12:09 PM $53,028.26 Down $ -3.73 $53,035.83 $53,028.26 656,551
12:08 PM $53,031.99 Down $ -3.65 $53,037.96 $53,031.81 808,342
12:07 PM $53,035.64 Up $1.72 $53,037.66 $53,030.68 1,159,445
12:06 PM $53,033.92 Up $0.80 $53,037.68 $53,029.98 626,080
12:05 PM $53,033.12 Up $2.69 $53,034.27 $53,020.70 641,014
12:04 PM $53,030.43 Up $6.80 $53,030.43 $53,023.23 726,065
12:03 PM $53,023.63 Down $ -4.63 $53,030.79 $53,022.83 768,271
12:02 PM $53,028.26 Down $ -12.56 $53,049.25 $53,028.26 792,276
12:01 PM $53,040.82 Down $ -14.70 $53,058.56 $53,040.82 848,866
12:00 PM $53,055.52 Up $1.88 $53,057.70 $53,048.28 788,704
11:59 AM $53,053.64 Up $11.44 $53,056.75 $53,041.45 725,361
11:58 AM $53,042.20 Up $8.99 $53,051.01 $53,033.87 1,044,255
11:57 AM $53,033.21 Up $11.57 $53,035.18 $53,019.04 613,762
11:56 AM $53,021.64 Up $2.35 $53,021.64 $53,016.77 780,343
11:55 AM $53,019.29 Down $ -6.36 $53,026.53 $53,016.49 607,490
11:54 AM $53,025.65 Down $ -8.90 $53,036.96 $53,025.65 687,478
11:53 AM $53,034.55 Up $8.53 $53,039.43 $53,024.62 1,105,602
11:52 AM $53,026.02 Up $15.59 $53,026.11 $53,010.34 838,939
11:51 AM $53,010.43 Down $ -4.65 $53,016.48 $53,008.59 816,725
11:50 AM $53,015.08 Up $20.19 $53,016.10 $52,994.71 1,349,877
11:49 AM $52,994.89 Down $ -9.04 $53,005.75 $52,993.12 1,758,640
11:48 AM $53,003.93 Down $ -8.82 $53,013.62 $53,003.93 904,916
11:47 AM $53,012.75 Down $ -4.07 $53,020.98 $53,012.75 1,058,672
11:46 AM $53,016.82 Up $7.37 $53,018.45 $53,005.83 1,145,154
11:45 AM $53,009.45 Down $ -16.03 $53,027.20 $53,008.38 838,062
11:44 AM $53,025.48 Down $ -9.68 $53,038.43 $53,025.48 1,649,313
11:43 AM $53,035.16 Down $ -14.47 $53,050.52 $53,034.87 760,307
11:42 AM $53,049.63 Up $1.63 $53,054.52 $53,047.03 724,591
11:41 AM $53,048.00 Up $4.86 $53,051.07 $53,042.69 915,679
11:40 AM $53,043.14 Down $ -2.17 $53,048.52 $53,039.60 943,548
11:39 AM $53,045.31 Down $ -9.68 $53,056.09 $53,043.90 712,517
11:38 AM $53,054.99 Down $ -3.80 $53,060.90 $53,051.96 608,116
11:37 AM $53,058.79 Up $1.25 $53,060.18 $53,051.84 619,404
11:36 AM $53,057.54 Down $ -3.86 $53,068.11 $53,056.31 614,428
11:35 AM $53,061.40 Down $ -1.84 $53,075.41 $53,060.71 809,326
11:34 AM $53,063.24 Down $ -18.81 $53,082.78 $53,062.09 673,828
11:33 AM $53,082.05 Down $ -4.59 $53,089.37 $53,079.01 649,164
11:32 AM $53,086.64 Up $20.57 $53,088.27 $53,061.75 794,608
11:31 AM $53,066.07 Down $ -17.08 $53,083.89 $53,063.33 1,043,632
11:30 AM $53,083.15 Up $6.54 $53,091.93 $53,079.67 1,069,531
11:29 AM $53,076.61 Up $3.81 $53,076.61 $53,065.17 1,028,554
11:28 AM $53,072.80 Up $8.77 $53,083.73 $53,064.98 664,879
11:27 AM $53,064.03 Up $8.36 $53,069.41 $53,054.77 791,664
11:26 AM $53,055.67 Down $ -9.51 $53,071.13 $53,055.67 831,419
11:25 AM $53,065.18 Down $ -1.05 $53,072.49 $53,062.27 971,162
11:24 AM $53,066.23 Down $ -6.34 $53,081.97 $53,065.63 737,649
11:23 AM $53,072.57 Down $ -11.15 $53,093.36 $53,072.45 962,960
11:22 AM $53,083.72 Up $8.38 $53,085.43 $53,073.67 853,113
11:21 AM $53,075.34 Down $ -7.92 $53,085.48 $53,071.13 962,333
11:20 AM $53,083.26 Down $ -12.63 $53,101.29 $53,081.62 1,014,704
11:19 AM $53,095.89 Up $6.43 $53,098.64 $53,084.44 917,386
11:18 AM $53,089.46 Up $6.72 $53,089.46 $53,077.66 1,404,937
11:17 AM $53,082.74 Down $ -11.66 $53,094.56 $53,082.10 1,067,776
11:16 AM $53,094.40 Up $4.07 $53,100.63 $53,089.50 643,367
11:15 AM $53,090.33 Down $ -1.95 $53,097.32 $53,083.77 972,834
11:14 AM $53,092.28 Up $5.23 $53,094.14 $53,077.65 1,111,677
11:13 AM $53,087.05 Down $ -24.62 $53,110.85 $53,087.05 1,012,615
11:12 AM $53,111.67 Down $ -13.91 $53,131.61 $53,110.11 1,212,072
11:11 AM $53,125.58 Up $19.88 $53,125.82 $53,099.75 1,075,365
11:10 AM $53,105.70 Up $3.82 $53,107.48 $53,095.53 1,383,305
11:09 AM $53,101.88 Up $2.56 $53,101.99 $53,094.41 1,339,259
11:08 AM $53,099.32 Down $ -12.80 $53,112.06 $53,097.40 866,734
11:07 AM $53,112.12 Down $ -17.06 $53,130.80 $53,112.12 909,116
11:06 AM $53,129.18 Down $ -13.50 $53,148.35 $53,127.53 1,063,655
11:05 AM $53,142.68 Up $3.61 $53,144.75 $53,124.09 1,246,514
11:04 AM $53,139.07 Down $ -19.57 $53,158.88 $53,139.07 1,351,547
11:03 AM $53,158.64 Down $ -3.13 $53,165.66 $53,157.38 1,569,859
11:02 AM $53,161.77 Down $ -12.24 $53,183.30 $53,161.77 1,078,997
11:01 AM $53,174.01 Down $ -5.18 $53,187.06 $53,174.01 1,003,778
11:00 AM $53,179.19 Up $3.94 $53,186.41 $53,173.59 682,604
10:59 AM $53,175.25 Down $ -3.98 $53,182.01 $53,173.09 648,291
10:58 AM $53,179.23 Down $ -7.97 $53,189.71 $53,173.75 923,763
10:57 AM $53,187.20 Up $1.20 $53,188.50 $53,171.64 628,288
10:56 AM $53,186.00 Down $ -8.66 $53,197.12 $53,181.16 506,691
10:55 AM $53,194.66 Down $ -0.02 $53,202.60 $53,190.45 677,723
10:54 AM $53,194.68 Up $1.72 $53,200.16 $53,190.73 833,984
10:53 AM $53,192.96 Up $1.35 $53,197.36 $53,188.17 757,338
10:52 AM $53,191.61 Up $5.05 $53,194.97 $53,183.65 739,130
10:51 AM $53,186.56 Down $ -4.51 $53,191.40 $53,178.90 860,779
10:50 AM $53,191.07 Down $ -14.68 $53,206.84 $53,190.35 796,337
10:49 AM $53,205.75 Up $2.08 $53,207.55 $53,200.12 850,628
10:48 AM $53,203.67 Up $0.10 $53,209.03 $53,200.30 792,039
10:47 AM $53,203.57 Up $3.20 $53,207.17 $53,198.31 878,460
10:46 AM $53,200.37 Down $ -7.18 $53,211.11 $53,194.28 910,275
10:45 AM $53,207.55 Down $ -13.85 $53,225.94 $53,204.92 876,657
10:44 AM $53,221.40 Up $13.39 $53,227.50 $53,208.05 701,462
10:43 AM $53,208.01 Up $4.76 $53,208.01 $53,199.11 685,746
10:42 AM $53,203.25 Up $3.74 $53,207.19 $53,194.84 897,913
10:41 AM $53,199.51 Up $6.29 $53,201.68 $53,193.52 892,037
10:40 AM $53,193.22 Up $0.13 $53,202.67 $53,191.35 1,099,848
10:39 AM $53,193.09 Up $21.12 $53,193.77 $53,172.36 1,049,436
10:38 AM $53,171.97 Down $ -5.02 $53,176.95 $53,164.24 897,521
10:37 AM $53,176.99 Up $16.40 $53,176.99 $53,161.07 1,072,360
10:36 AM $53,160.59 Up $14.92 $53,160.59 $53,141.98 1,424,787
10:35 AM $53,145.67 Up $12.59 $53,148.87 $53,134.38 1,115,607
10:34 AM $53,133.08 Up $22.39 $53,133.84 $53,110.48 1,005,658
10:33 AM $53,110.69 Down $ -8.48 $53,123.29 $53,110.69 927,860
10:32 AM $53,119.17 Down $ -9.80 $53,144.41 $53,118.34 1,089,875
10:31 AM $53,128.97 Down $ -2.67 $53,132.55 $53,121.60 770,428
10:30 AM $53,131.64 Up $2.36 $53,132.46 $53,121.75 1,083,214
10:29 AM $53,129.28 Down $ -9.05 $53,142.12 $53,127.57 848,089
10:28 AM $53,138.33 Down $ -11.14 $53,147.41 $53,137.70 823,369
10:27 AM $53,149.47 Down $ -9.76 $53,162.91 $53,145.98 1,165,416
10:26 AM $53,159.23 Up $16.41 $53,168.87 $53,141.42 995,392
10:25 AM $53,142.82 Up $5.89 $53,142.82 $53,132.81 1,080,409
10:24 AM $53,136.93 Up $10.60 $53,141.26 $53,125.80 803,947
10:23 AM $53,126.33 Down $ -13.82 $53,141.59 $53,118.87 976,960
10:22 AM $53,140.15 Down $ -11.55 $53,158.71 $53,135.99 1,044,196
10:21 AM $53,151.70 Up $15.78 $53,151.70 $53,137.78 867,609
10:20 AM $53,135.92 Down $ -4.60 $53,152.82 $53,133.46 1,405,026
10:19 AM $53,140.52 Up $13.64 $53,163.29 $53,127.45 1,332,415
10:18 AM $53,126.88 Down $ -0.03 $53,129.39 $53,112.96 1,492,963
10:17 AM $53,126.91 Up $11.89 $53,130.14 $53,111.82 1,140,392
10:16 AM $53,115.02 Up $3.73 $53,117.85 $53,101.81 940,887
10:15 AM $53,111.29 Down $ -7.28 $53,120.29 $53,101.99 1,063,294
10:14 AM $53,118.57 Up $14.59 $53,133.70 $53,109.33 996,945
10:13 AM $53,103.98 Up $20.20 $53,113.80 $53,082.08 1,294,602
10:12 AM $53,083.78 Down $ -0.81 $53,092.80 $53,077.83 985,451
10:11 AM $53,084.59 Down $ -9.82 $53,094.27 $53,075.00 922,828
10:10 AM $53,094.41 Up $12.58 $53,094.84 $53,081.38 1,087,938
10:09 AM $53,081.83 Down $ -20.37 $53,102.17 $53,076.50 1,023,626
10:08 AM $53,102.20 Up $6.59 $53,104.64 $53,088.61 1,465,730
10:07 AM $53,095.61 Down $ -7.12 $53,107.01 $53,094.10 1,538,246
10:06 AM $53,102.73 Up $18.23 $53,104.18 $53,087.65 1,333,738
10:05 AM $53,084.50 Up $1.54 $53,093.96 $53,079.01 1,534,721
10:04 AM $53,082.96 Up $15.56 $53,088.34 $53,060.01 1,130,437
10:03 AM $53,067.40 Down $ -8.07 $53,075.95 $53,056.87 1,188,717
10:02 AM $53,075.47 Down $ -1.18 $53,077.92 $53,054.71 1,131,203
10:01 AM $53,076.65 Up $4.97 $53,093.92 $53,072.81 3,808,375
10:00 AM $53,071.68 Up $35.90 $53,071.68 $53,033.26 2,588,228
09:59 AM $53,035.78 Up $1.66 $53,050.62 $53,029.07 1,995,170
09:58 AM $53,034.12 Up $9.65 $53,039.76 $53,022.12 977,547
09:57 AM $53,024.47 Up $3.85 $53,030.13 $53,017.75 973,631
09:56 AM $53,020.62 Up $10.74 $53,025.38 $53,008.19 1,133,623
09:55 AM $53,009.88 Down $ -10.18 $53,021.83 $52,997.71 1,312,780
09:54 AM $53,020.06 Up $15.20 $53,031.68 $53,000.10 1,219,376
09:53 AM $53,004.86 Up $14.69 $53,008.94 $52,992.08 1,205,389
09:52 AM $52,990.17 Up $24.94 $52,992.79 $52,962.10 1,246,282
09:51 AM $52,965.23 Up $17.58 $52,966.51 $52,947.86 1,349,225
09:50 AM $52,947.65 Up $1.44 $52,961.95 $52,944.75 1,080,226
09:49 AM $52,946.21 Down $ -12.14 $52,968.26 $52,946.21 910,195
09:48 AM $52,958.35 Up $17.79 $52,961.19 $52,940.88 988,150
09:47 AM $52,940.56 Down $ -18.19 $52,958.47 $52,935.22 859,221
09:46 AM $52,958.75 Down $ -17.09 $52,985.07 $52,957.62 1,223,620
09:45 AM $52,975.84 Down $ -33.98 $53,032.19 $52,971.40 1,481,553
09:44 AM $53,009.82 Up $18.15 $53,021.62 $52,981.29 896,576
09:43 AM $52,991.67 Up $49.84 $52,991.67 $52,940.27 1,156,443
09:42 AM $52,941.83 Down $ -35.73 $52,983.58 $52,941.83 1,157,302
09:41 AM $52,977.56 Down $ -21.52 $53,018.67 $52,968.59 1,319,812
09:40 AM $52,999.08 Down $ -36.19 $53,036.58 $52,999.08 1,518,877
09:39 AM $53,035.27 Down $ -20.68 $53,057.53 $53,016.44 1,064,239
09:38 AM $53,055.95 Up $49.56 $53,066.48 $53,008.80 1,299,553
09:37 AM $53,006.39 Up $22.91 $53,014.49 $52,979.48 1,174,538
09:36 AM $52,983.48 Down $ -6.05 $53,013.73 $52,982.27 1,383,940
09:35 AM $52,989.53 Down $ -18.19 $53,002.90 $52,965.84 1,507,278
09:34 AM $53,007.72 Up $7.51 $53,028.05 $52,993.65 1,395,154
09:33 AM $53,000.21 Down $ -18.66 $53,026.98 $52,981.60 1,264,615
09:32 AM $53,018.87 Up $39.46 $53,018.87 $52,977.01 1,580,876
09:31 AM $52,979.41 Up $26.82 $52,979.41 $52,944.93 2,781,807
09:30 AM $52,952.59 Up $185.71 $52,984.22 $52,829.58 7,114,297
Previous close $52,766.88

One month history

Date Closing Opening High Low Volume
02/09/2026 $52,992.05 $53,053.99 $53,068.67 $52,943.61 88,651,466
01/09/2026 $52,766.88 $52,962.10 $52,999.60 $52,691.31 244,197,022
31/08/2026 $53,185.90 $53,220.89 $53,276.90 $53,176.34 368,307,996
28/08/2026 $53,559.99 $53,634.91 $53,693.68 $53,489.41 298,306,404
27/08/2026 $53,569.44 $53,618.10 $53,682.59 $53,507.49 364,321,746
26/08/2026 $53,463.88 $53,469.46 $53,529.82 $53,379.40 281,364,140
25/08/2026 $53,577.40 $53,523.01 $53,602.01 $53,463.04 245,124,218
24/08/2026 $53,417.16 $53,453.06 $53,508.18 $53,314.61 253,665,646
21/08/2026 $53,277.01 $53,208.07 $53,355.92 $53,116.36 234,681,323
20/08/2026 $52,759.21 $53,012.93 $53,081.31 $52,754.90 275,780,677
19/08/2026 $53,463.05 $53,492.81 $53,589.38 $53,410.87 273,380,683
18/08/2026 $53,343.40 $53,350.81 $53,419.24 $53,321.62 261,176,608
17/08/2026 $53,459.78 $53,517.66 $53,615.89 $53,395.23 277,456,774
14/08/2026 $53,732.41 $53,690.58 $53,814.99 $53,673.47 196,178,309
13/08/2026 $53,839.99 $53,660.39 $53,855.21 $53,660.39 246,484,151
12/08/2026 $53,770.27 $53,808.08 $53,860.38 $53,746.25 249,389,572
11/08/2026 $53,791.85 $53,943.89 $53,966.84 $53,746.43 243,345,719
10/08/2026 $53,975.98 $54,014.85 $54,017.07 $53,850.19 257,645,987
07/08/2026 $54,036.93 $53,958.21 $54,077.66 $53,893.98 236,876,755
06/08/2026 $53,885.10 $53,994.45 $54,044.01 $53,835.02 253,648,169
05/08/2026 $54,349.12 $54,501.88 $54,594.68 $54,343.06 314,342,085
04/08/2026 $54,085.88 $54,049.70 $54,272.60 $54,044.74 359,060,124
03/08/2026 $53,178.41 $53,026.47 $53,230.08 $52,933.97 340,144,113
31/07/2026 $52,485.03 $52,398.27 $52,623.14 $52,358.46 413,527,895
30/07/2026 $52,208.06 $51,925.67 $52,266.45 $51,911.40 371,407,723
29/07/2026 $51,594.14 $51,894.77 $52,261.93 $51,551.18 367,225,312
28/07/2026 $52,747.32 $52,866.68 $52,901.87 $52,731.60 316,151,327
27/07/2026 $52,210.08 $52,036.53 $52,213.91 $51,985.38 285,981,569
24/07/2026 $51,947.25 $52,070.41 $52,118.19 $51,826.07 280,852,648
23/07/2026 $51,711.65 $51,707.01 $51,820.48 $51,588.59 291,286,697
Graphs are not available, please refer to the detailed table