Dow Jones Industrial Average

46,677.85 Down -739.42 (-1.58 %)

Delayed : 2026/03/12 16:48:09

  • Previous close $47,417.27
  • Opening $47,242.52
  • Today High $47,242.52
  • Today Low $46,662.23
  • Price Bid $46,517.78
  • Price Ask $46,517.78
  • 52 Weeks High $50,512.79
  • 52 Weeks Low $36,611.78
  • Size Bid N/A
  • Size Ask N/A
  • Volume 535,907,015

Intraday history

Hour Last Change High Low Volume
04:00 PM $46,677.85 Up $3.38 $46,678.04 $46,672.34 96,841,607
03:59 PM $46,674.47 Down $ -3.63 $46,686.55 $46,664.68 10,626,293
03:58 PM $46,678.10 Up $1.52 $46,685.82 $46,672.67 6,180,713
03:57 PM $46,676.58 Up $2.19 $46,682.01 $46,662.23 3,960,585
03:56 PM $46,674.39 Down $ -15.90 $46,690.79 $46,666.68 3,125,773
03:55 PM $46,690.29 Down $ -33.60 $46,743.68 $46,690.29 3,522,335
03:54 PM $46,723.89 Up $23.58 $46,724.55 $46,687.27 2,622,301
03:53 PM $46,700.31 Down $ -19.70 $46,726.47 $46,700.28 2,088,473
03:52 PM $46,720.01 Down $ -4.69 $46,724.75 $46,710.39 1,734,208
03:51 PM $46,724.70 Up $5.21 $46,724.70 $46,707.13 1,911,939
03:50 PM $46,719.49 Down $ -6.63 $46,729.83 $46,700.23 2,756,451
03:49 PM $46,726.12 Down $ -8.17 $46,741.71 $46,720.58 1,511,423
03:48 PM $46,734.29 Up $5.12 $46,738.91 $46,726.73 1,243,427
03:47 PM $46,729.17 Down $ -14.30 $46,743.90 $46,729.17 1,394,245
03:46 PM $46,743.47 Down $ -20.85 $46,764.85 $46,731.86 1,252,357
03:45 PM $46,764.32 Down $ -17.50 $46,779.78 $46,761.11 1,299,591
03:44 PM $46,781.82 Up $6.02 $46,785.42 $46,774.30 1,228,899
03:43 PM $46,775.80 Down $ -8.17 $46,783.96 $46,774.42 947,392
03:42 PM $46,783.97 Down $ -19.85 $46,809.99 $46,782.06 1,422,795
03:41 PM $46,803.82 Down $ -4.78 $46,813.30 $46,801.14 1,409,994
03:40 PM $46,808.60 Down $ -26.37 $46,834.56 $46,808.60 1,345,107
03:39 PM $46,834.97 Down $ -9.05 $46,845.68 $46,831.41 1,016,614
03:38 PM $46,844.02 Up $5.02 $46,844.02 $46,827.15 1,020,411
03:37 PM $46,839.00 Up $14.93 $46,845.83 $46,824.84 831,763
03:36 PM $46,824.07 Up $10.95 $46,824.07 $46,807.48 818,177
03:35 PM $46,813.12 Down $ -24.66 $46,845.90 $46,813.12 1,049,862
03:34 PM $46,837.78 Down $ -9.20 $46,847.55 $46,834.21 759,427
03:33 PM $46,846.98 Up $0.56 $46,855.75 $46,843.25 786,015
03:32 PM $46,846.42 Up $25.56 $46,846.42 $46,813.51 865,245
03:31 PM $46,820.86 Down $ -8.82 $46,831.50 $46,819.16 866,180
03:30 PM $46,829.68 Up $21.35 $46,835.49 $46,808.52 1,241,243
03:29 PM $46,808.33 Up $7.50 $46,809.73 $46,791.24 1,030,939
03:28 PM $46,800.83 Up $3.07 $46,815.77 $46,798.32 896,467
03:27 PM $46,797.76 Down $ -13.95 $46,813.66 $46,796.28 943,544
03:26 PM $46,811.71 Down $ -5.01 $46,820.30 $46,808.60 1,205,157
03:25 PM $46,816.72 Up $20.40 $46,816.84 $46,797.36 1,251,662
03:24 PM $46,796.32 Down $ -17.28 $46,815.39 $46,792.90 1,076,111
03:23 PM $46,813.60 Down $ -18.56 $46,843.19 $46,813.46 1,134,577
03:22 PM $46,832.16 Up $4.11 $46,834.05 $46,826.11 944,820
03:21 PM $46,828.05 Up $8.51 $46,829.96 $46,810.60 817,523
03:20 PM $46,819.54 Up $13.71 $46,820.62 $46,799.91 907,930
03:19 PM $46,805.83 Down $ -3.37 $46,815.67 $46,805.41 699,082
03:18 PM $46,809.20 Up $28.46 $46,813.38 $46,781.04 996,169
03:17 PM $46,780.74 Down $ -8.05 $46,790.67 $46,778.40 829,544
03:16 PM $46,788.79 Up $11.81 $46,796.86 $46,775.34 734,857
03:15 PM $46,776.98 Down $ -12.20 $46,798.22 $46,776.93 991,499
03:14 PM $46,789.18 Up $4.69 $46,792.26 $46,778.78 902,868
03:13 PM $46,784.49 Down $ -5.29 $46,798.25 $46,784.49 797,710
03:12 PM $46,789.78 Up $10.10 $46,791.18 $46,767.61 954,273
03:11 PM $46,779.68 Down $ -21.83 $46,799.00 $46,779.68 967,020
03:10 PM $46,801.51 Up $5.91 $46,810.26 $46,792.82 976,149
03:09 PM $46,795.60 Down $ -7.99 $46,808.64 $46,788.78 715,676
03:08 PM $46,803.59 Up $19.81 $46,804.66 $46,783.05 649,597
03:07 PM $46,783.78 Down $ -9.48 $46,800.03 $46,780.59 666,807
03:06 PM $46,793.26 Up $16.55 $46,802.56 $46,776.80 819,773
03:05 PM $46,776.71 Up $11.10 $46,782.65 $46,755.06 893,113
03:04 PM $46,765.61 Up $27.05 $46,765.61 $46,738.15 752,748
03:03 PM $46,738.56 Up $8.11 $46,741.97 $46,728.09 724,758
03:02 PM $46,730.45 Down $ -19.03 $46,749.03 $46,723.86 823,651
03:01 PM $46,749.48 Down $ -19.80 $46,788.18 $46,748.04 1,001,205
03:00 PM $46,769.28 Up $24.46 $46,769.28 $46,737.16 886,099
02:59 PM $46,744.82 Up $10.18 $46,747.58 $46,734.65 622,548
02:58 PM $46,734.64 Down $ -27.47 $46,761.52 $46,734.64 762,656
02:57 PM $46,762.11 Up $18.45 $46,773.73 $46,744.03 767,730
02:56 PM $46,743.66 Down $ -11.24 $46,754.80 $46,741.12 841,984
02:55 PM $46,754.90 Down $ -16.39 $46,770.92 $46,749.24 646,941
02:54 PM $46,771.29 Down $ -4.36 $46,778.46 $46,767.86 481,598
02:53 PM $46,775.65 Up $4.98 $46,775.65 $46,757.95 652,181
02:52 PM $46,770.67 Down $ -2.44 $46,785.50 $46,770.67 586,248
02:51 PM $46,773.11 Down $ -1.42 $46,796.61 $46,770.39 793,024
02:50 PM $46,774.53 Up $28.18 $46,775.79 $46,744.47 873,871
02:49 PM $46,746.35 Down $ -5.37 $46,748.93 $46,742.55 768,539
02:48 PM $46,751.72 Down $ -2.08 $46,757.03 $46,750.60 585,793
02:47 PM $46,753.80 Down $ -10.55 $46,764.40 $46,750.76 609,645
02:46 PM $46,764.35 Up $4.27 $46,776.97 $46,760.11 551,429
02:45 PM $46,760.08 Up $0.11 $46,764.25 $46,752.08 608,154
02:44 PM $46,759.97 Down $ -5.21 $46,767.10 $46,755.52 457,193
02:43 PM $46,765.18 Up $2.46 $46,771.93 $46,755.08 613,950
02:42 PM $46,762.72 Up $17.87 $46,771.72 $46,745.82 585,063
02:41 PM $46,744.85 Up $6.00 $46,744.88 $46,732.43 660,529
02:40 PM $46,738.85 Down $ -18.83 $46,757.14 $46,733.61 663,287
02:39 PM $46,757.68 Up $2.07 $46,767.62 $46,755.53 584,620
02:38 PM $46,755.61 Up $4.64 $46,768.91 $46,748.50 508,841
02:37 PM $46,750.97 Up $3.70 $46,751.70 $46,737.46 709,652
02:36 PM $46,747.27 Down $ -13.03 $46,764.71 $46,745.45 726,784
02:35 PM $46,760.30 Down $ -5.63 $46,766.78 $46,755.60 667,931
02:34 PM $46,765.93 Down $ -35.40 $46,799.73 $46,764.54 723,381
02:33 PM $46,801.33 Up $7.60 $46,803.38 $46,798.13 487,477
02:32 PM $46,793.73 Up $0.23 $46,810.21 $46,789.73 636,243
02:31 PM $46,793.50 Up $5.57 $46,798.54 $46,787.23 587,754
02:30 PM $46,787.93 Down $ -1.48 $46,789.44 $46,780.73 628,378
02:29 PM $46,789.41 Up $33.99 $46,789.41 $46,752.28 589,333
02:28 PM $46,755.42 Down $ -11.72 $46,768.43 $46,751.75 534,758
02:27 PM $46,767.14 Down $ -11.75 $46,785.82 $46,765.63 662,864
02:26 PM $46,778.89 Down $ -0.27 $46,781.43 $46,773.72 553,029
02:25 PM $46,779.16 Up $2.83 $46,786.75 $46,767.13 529,053
02:24 PM $46,776.33 Down $ -4.00 $46,791.79 $46,775.90 551,646
02:23 PM $46,780.33 Up $17.45 $46,780.33 $46,764.56 1,361,272
02:22 PM $46,762.88 Up $3.76 $46,780.39 $46,759.16 876,317
02:21 PM $46,759.12 Down $ -20.71 $46,785.87 $46,759.12 1,128,256
02:20 PM $46,779.83 Down $ -14.01 $46,797.00 $46,779.07 754,470
02:19 PM $46,793.84 Down $ -23.08 $46,816.77 $46,789.27 566,056
02:18 PM $46,816.92 Down $ -41.32 $46,857.77 $46,816.92 672,461
02:17 PM $46,858.24 Down $ -16.07 $46,873.93 $46,849.55 688,162
02:16 PM $46,874.31 Up $0.71 $46,887.24 $46,871.53 616,084
02:15 PM $46,873.60 Up $18.12 $46,873.76 $46,863.80 781,411
02:14 PM $46,855.48 Up $3.67 $46,855.48 $46,841.83 653,339
02:13 PM $46,851.81 Down $ -0.27 $46,857.92 $46,838.20 656,982
02:12 PM $46,852.08 Down $ -3.69 $46,856.45 $46,842.81 602,323
02:11 PM $46,855.77 Up $20.19 $46,860.79 $46,830.77 609,214
02:10 PM $46,835.58 Up $12.08 $46,840.62 $46,821.02 564,826
02:09 PM $46,823.50 Down $ -15.20 $46,839.75 $46,818.33 584,212
02:08 PM $46,838.70 Down $ -16.09 $46,862.91 $46,838.70 798,491
02:07 PM $46,854.79 Up $32.20 $46,856.33 $46,821.70 799,440
02:06 PM $46,822.59 Up $1.42 $46,827.71 $46,807.82 749,594
02:05 PM $46,821.17 Down $ -15.80 $46,839.64 $46,819.27 643,238
02:04 PM $46,836.97 Down $ -7.69 $46,853.07 $46,836.97 639,096
02:03 PM $46,844.66 Up $9.16 $46,844.66 $46,815.48 659,572
02:02 PM $46,835.50 Up $14.50 $46,856.12 $46,821.21 1,073,287
02:01 PM $46,821.00 Down $ -1.76 $46,831.78 $46,804.13 745,456
02:00 PM $46,822.76 Up $13.24 $46,840.03 $46,809.68 873,419
01:59 PM $46,809.52 Up $1.56 $46,823.08 $46,802.42 776,129
01:58 PM $46,807.96 Up $2.11 $46,810.19 $46,797.49 719,991
01:57 PM $46,805.85 Up $21.61 $46,809.05 $46,786.37 692,150
01:56 PM $46,784.24 Up $9.99 $46,789.22 $46,770.96 767,658
01:55 PM $46,774.25 Down $ -33.39 $46,808.22 $46,764.88 963,400
01:54 PM $46,807.64 Down $ -16.03 $46,820.54 $46,807.54 563,448
01:53 PM $46,823.67 Up $1.41 $46,828.52 $46,813.37 731,418
01:52 PM $46,822.26 Down $ -31.56 $46,855.57 $46,814.84 692,272
01:51 PM $46,853.82 Down $ -2.54 $46,862.15 $46,845.10 598,894
01:50 PM $46,856.36 Up $41.78 $46,856.36 $46,812.52 776,190
01:49 PM $46,814.58 Up $0.31 $46,816.51 $46,800.99 666,824
01:48 PM $46,814.27 Down $ -16.67 $46,841.08 $46,812.54 737,807
01:47 PM $46,830.94 Up $20.43 $46,837.34 $46,810.45 716,615
01:46 PM $46,810.51 Up $11.81 $46,820.04 $46,791.14 800,952
01:45 PM $46,798.70 Down $ -31.83 $46,833.63 $46,798.70 986,918
01:44 PM $46,830.53 Down $ -12.52 $46,847.79 $46,828.88 735,706
01:43 PM $46,843.05 Down $ -16.95 $46,861.02 $46,843.05 649,596
01:42 PM $46,860.00 Down $ -24.70 $46,884.75 $46,859.34 773,230
01:41 PM $46,884.70 Down $ -39.67 $46,923.97 $46,884.70 551,801
01:40 PM $46,924.37 Up $13.26 $46,929.91 $46,907.82 697,836
01:39 PM $46,911.11 Up $11.43 $46,911.11 $46,893.52 602,536
01:38 PM $46,899.68 Down $ -7.64 $46,911.53 $46,894.04 624,161
01:37 PM $46,907.32 Up $18.05 $46,907.57 $46,889.51 614,631
01:36 PM $46,889.27 Down $ -5.52 $46,898.29 $46,870.22 712,134
01:35 PM $46,894.79 Up $51.48 $46,898.17 $46,845.26 872,290
01:34 PM $46,843.31 Down $ -3.46 $46,846.62 $46,822.29 599,295
01:33 PM $46,846.77 Down $ -14.02 $46,862.80 $46,845.85 730,467
01:32 PM $46,860.79 Up $6.82 $46,863.57 $46,841.27 663,508
01:31 PM $46,853.97 Down $ -7.63 $46,880.22 $46,853.97 483,777
01:30 PM $46,861.60 Up $30.38 $46,862.65 $46,832.71 630,730
01:29 PM $46,831.22 Down $ -7.19 $46,841.23 $46,823.06 747,486
01:28 PM $46,838.41 Down $ -23.67 $46,860.03 $46,838.41 605,881
01:27 PM $46,862.08 Down $ -0.71 $46,884.01 $46,861.71 568,566
01:26 PM $46,862.79 Down $ -3.66 $46,868.27 $46,848.57 525,242
01:25 PM $46,866.45 Down $ -0.17 $46,880.55 $46,857.63 555,279
01:24 PM $46,866.62 Down $ -0.92 $46,884.32 $46,858.46 674,925
01:23 PM $46,867.54 Down $ -23.97 $46,898.90 $46,862.00 670,435
01:22 PM $46,891.51 Up $49.28 $46,894.08 $46,842.18 710,158
01:21 PM $46,842.23 Up $12.97 $46,846.79 $46,828.97 620,647
01:20 PM $46,829.26 Up $16.54 $46,829.26 $46,803.70 632,654
01:19 PM $46,812.72 Down $ -18.15 $46,828.63 $46,812.72 571,811
01:18 PM $46,830.87 Down $ -5.98 $46,842.87 $46,830.25 447,203
01:17 PM $46,836.85 Down $ -10.78 $46,848.24 $46,833.36 597,341
01:16 PM $46,847.63 Up $4.91 $46,847.63 $46,829.04 635,399
01:15 PM $46,842.72 Down $ -19.45 $46,866.75 $46,842.72 911,598
01:14 PM $46,862.17 Down $ -24.33 $46,886.21 $46,854.30 766,205
01:13 PM $46,886.50 Down $ -27.84 $46,916.98 $46,886.50 608,130
01:12 PM $46,914.34 Down $ -9.40 $46,924.10 $46,904.34 591,173
01:11 PM $46,923.74 Up $4.79 $46,924.76 $46,911.04 572,551
01:10 PM $46,918.95 Up $33.39 $46,923.13 $46,885.04 642,193
01:09 PM $46,885.56 Down $ -36.49 $46,925.04 $46,883.76 739,700
01:08 PM $46,922.05 Down $ -38.28 $46,966.48 $46,922.05 738,930
01:07 PM $46,960.33 Down $ -28.93 $46,988.39 $46,952.28 682,875
01:06 PM $46,989.26 Up $46.90 $46,989.26 $46,920.77 872,574
01:05 PM $46,942.36 Up $9.55 $46,943.87 $46,919.58 808,795
01:04 PM $46,932.81 Up $55.70 $46,934.67 $46,888.75 842,700
01:03 PM $46,877.11 Up $8.65 $46,877.11 $46,862.83 722,289
01:02 PM $46,868.46 Down $ -17.37 $46,896.67 $46,867.08 678,606
01:01 PM $46,885.83 Up $10.62 $46,893.22 $46,874.98 645,436
01:00 PM $46,875.21 Down $ -1.54 $46,888.26 $46,868.73 777,445
12:59 PM $46,876.75 Up $14.95 $46,880.44 $46,855.08 655,817
12:58 PM $46,861.80 Down $ -9.13 $46,877.99 $46,861.80 1,234,941
12:57 PM $46,870.93 Up $21.08 $46,871.19 $46,834.71 802,250
12:56 PM $46,849.85 Down $ -14.34 $46,857.40 $46,842.51 683,975
12:55 PM $46,864.19 Up $3.73 $46,880.43 $46,860.03 742,037
12:54 PM $46,860.46 Up $27.63 $46,864.06 $46,830.33 834,937
12:53 PM $46,832.83 Down $ -31.58 $46,871.69 $46,832.83 842,576
12:52 PM $46,864.41 Up $14.10 $46,872.30 $46,850.91 757,020
12:51 PM $46,850.31 Down $ -35.98 $46,887.96 $46,844.36 853,312
12:50 PM $46,886.29 Up $13.64 $46,886.56 $46,863.66 775,106
12:49 PM $46,872.65 Up $16.25 $46,874.86 $46,851.90 754,580
12:48 PM $46,856.40 Up $12.53 $46,861.15 $46,835.48 720,477
12:47 PM $46,843.87 Up $9.53 $46,844.98 $46,826.81 752,920
12:46 PM $46,834.34 Down $ -75.17 $46,909.33 $46,834.34 1,052,952
12:45 PM $46,909.51 Down $ -36.87 $46,944.10 $46,908.50 756,456
12:44 PM $46,946.38 Up $1.01 $46,953.50 $46,923.23 770,943
12:43 PM $46,945.37 Down $ -8.78 $46,969.40 $46,944.13 758,158
12:42 PM $46,954.15 Up $9.58 $46,961.72 $46,943.07 858,622
12:41 PM $46,944.57 Down $ -8.87 $46,957.79 $46,939.69 733,749
12:40 PM $46,953.44 Down $ -14.00 $46,967.61 $46,944.02 680,436
12:39 PM $46,967.44 Up $2.09 $46,975.95 $46,958.51 853,880
12:38 PM $46,965.35 Up $39.21 $46,965.75 $46,921.44 1,047,487
12:37 PM $46,926.14 Up $23.73 $46,926.14 $46,897.38 670,128
12:36 PM $46,902.41 Up $0.18 $46,920.46 $46,902.41 682,766
12:35 PM $46,902.23 Down $ -5.26 $46,908.45 $46,890.94 796,464
12:34 PM $46,907.49 Down $ -14.02 $46,925.63 $46,905.63 806,145
12:33 PM $46,921.51 Up $37.77 $46,921.51 $46,884.35 910,603
12:32 PM $46,883.74 Up $30.15 $46,885.36 $46,843.50 865,470
12:31 PM $46,853.59 Down $ -6.29 $46,860.06 $46,845.79 780,937
12:30 PM $46,859.88 Down $ -16.18 $46,876.24 $46,852.44 2,500,571
12:29 PM $46,876.06 Down $ -3.71 $46,885.20 $46,868.18 1,003,656
12:28 PM $46,879.77 Up $1.61 $46,883.95 $46,863.29 880,281
12:27 PM $46,878.16 Down $ -18.72 $46,903.45 $46,878.16 774,657
12:26 PM $46,896.88 Down $ -46.79 $46,946.93 $46,895.30 983,022
12:25 PM $46,943.67 Down $ -21.93 $46,965.58 $46,939.23 989,438
12:24 PM $46,965.60 Down $ -45.06 $47,018.43 $46,965.60 1,200,194
12:23 PM $47,010.66 Down $ -27.82 $47,039.19 $47,008.53 1,137,727
12:22 PM $47,038.48 Up $5.02 $47,064.34 $47,035.37 1,032,508
12:21 PM $47,033.46 Up $60.65 $47,033.63 $46,977.52 1,094,790
12:20 PM $46,972.81 Up $56.76 $46,972.81 $46,920.53 883,171
12:19 PM $46,916.05 Up $13.48 $46,919.18 $46,905.49 798,226
12:18 PM $46,902.57 Down $ -2.22 $46,909.53 $46,885.78 787,441
12:17 PM $46,904.79 Down $ -11.10 $46,933.85 $46,903.22 893,237
12:16 PM $46,915.89 Up $41.19 $46,915.96 $46,873.05 1,149,165
12:15 PM $46,874.70 Up $39.28 $46,876.16 $46,835.00 1,025,434
12:14 PM $46,835.42 Up $12.38 $46,838.59 $46,816.19 910,921
12:13 PM $46,823.04 Up $43.15 $46,834.91 $46,777.74 968,002
12:12 PM $46,779.89 Up $2.05 $46,782.68 $46,769.07 662,162
12:11 PM $46,777.84 Down $ -16.73 $46,795.40 $46,772.80 746,895
12:10 PM $46,794.57 Up $18.32 $46,803.66 $46,772.32 1,219,942
12:09 PM $46,776.25 Down $ -9.30 $46,787.60 $46,769.66 1,030,771
12:08 PM $46,785.55 Down $ -58.93 $46,845.95 $46,782.95 1,314,382
12:07 PM $46,844.48 Down $ -55.59 $46,899.43 $46,844.48 1,078,949
12:06 PM $46,900.07 Down $ -32.49 $46,928.48 $46,895.40 992,711
12:05 PM $46,932.56 Up $11.87 $46,937.91 $46,910.34 1,028,669
12:04 PM $46,920.69 Up $15.30 $46,921.87 $46,902.64 1,061,732
12:03 PM $46,905.39 Up $31.40 $46,908.72 $46,882.62 1,093,950
12:02 PM $46,873.99 Down $ -10.15 $46,891.04 $46,853.99 878,601
12:01 PM $46,884.14 Up $25.60 $46,900.88 $46,855.46 970,899
12:00 PM $46,858.54 Down $ -2.36 $46,879.06 $46,857.19 1,115,131
11:59 AM $46,860.90 Up $16.12 $46,876.05 $46,850.45 1,182,638
11:58 AM $46,844.78 Up $6.74 $46,849.67 $46,830.73 755,183
11:57 AM $46,838.04 Down $ -19.91 $46,861.65 $46,835.53 767,141
11:56 AM $46,857.95 Up $12.01 $46,867.30 $46,838.46 755,612
11:55 AM $46,845.94 Down $ -22.51 $46,869.06 $46,830.97 608,879
11:54 AM $46,868.45 Up $18.29 $46,872.98 $46,837.34 757,809
11:53 AM $46,850.16 Down $ -13.08 $46,879.14 $46,842.75 784,996
11:52 AM $46,863.24 Up $31.45 $46,869.77 $46,833.09 817,487
11:51 AM $46,831.79 Down $ -22.39 $46,864.19 $46,826.53 770,749
11:50 AM $46,854.18 Up $8.77 $46,868.43 $46,841.82 799,993
11:49 AM $46,845.41 Down $ -36.26 $46,881.27 $46,841.90 1,623,164
11:48 AM $46,881.67 Up $55.97 $46,897.68 $46,827.57 1,097,715
11:47 AM $46,825.70 Down $ -21.25 $46,843.91 $46,816.16 1,155,598
11:46 AM $46,846.95 Down $ -45.41 $46,901.80 $46,846.84 1,067,775
11:45 AM $46,892.36 Up $9.71 $46,895.52 $46,867.05 939,815
11:44 AM $46,882.65 Up $0.57 $46,912.51 $46,876.28 1,049,701
11:43 AM $46,882.08 Up $14.43 $46,902.98 $46,864.55 1,324,294
11:42 AM $46,867.65 Up $29.43 $46,872.52 $46,832.88 943,865
11:41 AM $46,838.22 Up $34.07 $46,839.55 $46,791.70 1,461,537
11:40 AM $46,804.15 Down $ -68.86 $46,882.42 $46,804.15 1,369,663
11:39 AM $46,873.01 Up $138.53 $46,876.68 $46,735.83 1,706,050
11:38 AM $46,734.48 Up $0.95 $46,744.63 $46,724.21 833,196
11:37 AM $46,733.53 Up $37.33 $46,737.65 $46,683.67 1,108,793
11:36 AM $46,696.20 Down $ -25.13 $46,721.23 $46,685.16 968,463
11:35 AM $46,721.33 Down $ -23.52 $46,744.53 $46,720.67 726,339
11:34 AM $46,744.85 Up $3.57 $46,747.08 $46,727.77 840,112
11:33 AM $46,741.28 Down $ -5.74 $46,743.77 $46,715.98 931,723
11:32 AM $46,747.02 Down $ -22.22 $46,774.00 $46,744.87 876,004
11:31 AM $46,769.24 Up $7.07 $46,783.91 $46,759.92 913,791
11:30 AM $46,762.17 Down $ -2.45 $46,766.82 $46,750.45 1,063,593
11:29 AM $46,764.62 Down $ -51.60 $46,816.47 $46,759.23 881,656
11:28 AM $46,816.22 Down $ -12.86 $46,828.93 $46,814.63 859,627
11:27 AM $46,829.08 Up $16.02 $46,831.26 $46,800.10 1,510,634
11:26 AM $46,813.06 Up $21.74 $46,813.39 $46,786.20 1,110,989
11:25 AM $46,791.32 Up $15.36 $46,794.33 $46,774.29 862,241
11:24 AM $46,775.96 Up $36.26 $46,780.66 $46,738.50 981,874
11:23 AM $46,739.70 Up $11.67 $46,747.01 $46,719.30 1,021,777
11:22 AM $46,728.03 Down $ -2.42 $46,738.00 $46,718.84 725,119
11:21 AM $46,730.45 Down $ -28.98 $46,755.19 $46,727.62 1,139,214
11:20 AM $46,759.43 Up $22.18 $46,765.86 $46,736.30 1,086,437
11:19 AM $46,737.25 Down $ -21.63 $46,760.61 $46,737.25 750,246
11:18 AM $46,758.88 Down $ -5.57 $46,768.02 $46,743.20 946,020
11:17 AM $46,764.45 Up $38.72 $46,764.45 $46,717.63 1,235,663
11:16 AM $46,725.73 Down $ -0.28 $46,733.35 $46,717.32 1,143,287
11:15 AM $46,726.01 Down $ -5.09 $46,742.09 $46,720.88 788,461
11:14 AM $46,731.10 Up $21.84 $46,733.74 $46,700.22 1,062,726
11:13 AM $46,709.26 Down $ -26.61 $46,735.56 $46,708.67 1,020,287
11:12 AM $46,735.87 Down $ -15.30 $46,761.28 $46,732.71 893,146
11:11 AM $46,751.17 Up $7.95 $46,753.06 $46,737.99 913,225
11:10 AM $46,743.22 Down $ -25.16 $46,768.38 $46,743.22 917,568
11:09 AM $46,768.38 Down $ -15.69 $46,781.86 $46,766.12 850,860
11:08 AM $46,784.07 Down $ -19.41 $46,805.87 $46,776.21 939,026
11:07 AM $46,803.48 Up $9.41 $46,803.48 $46,784.32 836,253
11:06 AM $46,794.07 Down $ -6.46 $46,802.18 $46,785.20 793,015
11:05 AM $46,800.53 Up $3.76 $46,810.91 $46,788.73 1,024,073
11:04 AM $46,796.77 Down $ -9.08 $46,810.72 $46,795.04 919,283
11:03 AM $46,805.85 Up $11.46 $46,805.85 $46,782.76 882,852
11:02 AM $46,794.39 Down $ -1.74 $46,801.14 $46,785.17 870,729
11:01 AM $46,796.13 Down $ -8.06 $46,829.41 $46,796.13 951,142
11:00 AM $46,804.19 Down $ -19.09 $46,845.96 $46,803.44 1,158,686
10:59 AM $46,823.28 Down $ -4.80 $46,839.16 $46,823.28 816,006
10:58 AM $46,828.08 Down $ -4.09 $46,841.25 $46,823.23 1,048,238
10:57 AM $46,832.17 Down $ -17.65 $46,853.37 $46,823.61 972,407
10:56 AM $46,849.82 Up $11.42 $46,852.24 $46,836.28 973,642
10:55 AM $46,838.40 Up $12.76 $46,858.96 $46,827.28 1,124,292
10:54 AM $46,825.64 Down $ -9.76 $46,840.02 $46,810.88 1,302,539
10:53 AM $46,835.40 Up $36.01 $46,835.40 $46,803.94 1,033,279
10:52 AM $46,799.39 Up $9.67 $46,815.11 $46,790.56 777,586
10:51 AM $46,789.72 Down $ -11.33 $46,816.60 $46,789.72 773,660
10:50 AM $46,801.05 Down $ -28.75 $46,834.94 $46,801.05 964,072
10:49 AM $46,829.80 Down $ -40.20 $46,866.94 $46,818.69 1,221,840
10:48 AM $46,870.00 Down $ -18.06 $46,891.69 $46,869.26 787,113
10:47 AM $46,888.06 Down $ -63.18 $46,950.41 $46,887.14 1,407,517
10:46 AM $46,951.24 Up $110.64 $46,962.62 $46,848.04 1,864,882
10:45 AM $46,840.60 Down $ -5.33 $46,854.64 $46,834.26 832,033
10:44 AM $46,845.93 Up $47.95 $46,859.92 $46,798.62 1,232,969
10:43 AM $46,797.98 Up $41.92 $46,804.31 $46,756.27 1,086,747
10:42 AM $46,756.06 Up $0.79 $46,757.11 $46,745.34 899,497
10:41 AM $46,755.27 Down $ -13.70 $46,784.76 $46,752.70 1,037,004
10:40 AM $46,768.97 Down $ -4.99 $46,792.08 $46,767.91 1,024,668
10:39 AM $46,773.96 Up $7.43 $46,791.60 $46,766.83 976,944
10:38 AM $46,766.53 Down $ -6.17 $46,767.47 $46,737.48 1,251,458
10:37 AM $46,772.70 Down $ -5.15 $46,789.97 $46,771.55 1,805,206
10:36 AM $46,777.85 Down $ -4.53 $46,804.40 $46,775.78 1,188,685
10:35 AM $46,782.38 Up $30.42 $46,782.38 $46,751.25 1,347,502
10:34 AM $46,751.96 Up $16.94 $46,753.55 $46,730.74 1,008,280
10:33 AM $46,735.02 Down $ -12.82 $46,749.06 $46,731.28 1,250,025
10:32 AM $46,747.84 Up $21.75 $46,755.43 $46,725.10 1,038,884
10:31 AM $46,726.09 Up $0.43 $46,737.20 $46,712.89 1,099,987
10:30 AM $46,725.66 Down $ -9.97 $46,739.44 $46,724.10 1,221,902
10:29 AM $46,735.63 Down $ -35.63 $46,785.15 $46,734.77 1,483,033
10:28 AM $46,771.26 Down $ -16.56 $46,788.18 $46,771.26 857,727
10:27 AM $46,787.82 Down $ -27.83 $46,830.58 $46,783.68 1,009,813
10:26 AM $46,815.65 Down $ -17.80 $46,839.35 $46,815.65 804,217
10:25 AM $46,833.45 Up $15.47 $46,845.79 $46,818.02 963,615
10:24 AM $46,817.98 Down $ -0.94 $46,829.45 $46,809.92 1,135,789
10:23 AM $46,818.92 Up $0.05 $46,839.93 $46,817.27 812,915
10:22 AM $46,818.87 Up $4.96 $46,843.58 $46,814.79 1,102,875
10:21 AM $46,813.91 Down $ -2.98 $46,820.42 $46,803.19 1,410,342
10:20 AM $46,816.89 Down $ -41.78 $46,855.50 $46,816.70 1,061,892
10:19 AM $46,858.67 Down $ -9.56 $46,867.79 $46,850.81 1,052,190
10:18 AM $46,868.23 Down $ -56.88 $46,926.28 $46,868.23 1,062,910
10:17 AM $46,925.11 Down $ -21.02 $46,935.70 $46,913.54 949,656
10:16 AM $46,946.13 Down $ -40.00 $46,991.20 $46,945.03 2,062,293
10:15 AM $46,986.13 Down $ -8.21 $47,000.68 $46,969.13 1,145,629
10:14 AM $46,994.34 Up $24.69 $46,994.34 $46,965.52 1,147,049
10:13 AM $46,969.65 Down $ -23.45 $47,004.13 $46,964.01 1,284,152
10:12 AM $46,993.10 Up $25.52 $46,999.10 $46,962.67 835,158
10:11 AM $46,967.58 Up $27.90 $46,970.12 $46,936.75 1,163,714
10:10 AM $46,939.68 Down $ -13.38 $46,965.72 $46,937.31 1,256,944
10:09 AM $46,953.06 Down $ -12.88 $46,965.12 $46,940.56 1,254,399
10:08 AM $46,965.94 Up $25.05 $46,976.58 $46,940.07 1,233,564
10:07 AM $46,940.89 Up $36.44 $46,943.23 $46,883.07 1,194,638
10:06 AM $46,904.45 Down $ -24.56 $46,935.70 $46,900.71 1,334,637
10:05 AM $46,929.01 Down $ -10.87 $46,942.38 $46,906.63 1,242,573
10:04 AM $46,939.88 Down $ -25.29 $46,981.29 $46,938.58 1,204,849
10:03 AM $46,965.17 Up $31.38 $46,966.55 $46,919.81 1,191,544
10:02 AM $46,933.79 Up $32.20 $46,934.57 $46,901.43 1,186,520
10:01 AM $46,901.59 Up $18.54 $46,905.94 $46,879.27 1,178,816
10:00 AM $46,883.05 Up $78.58 $46,883.05 $46,819.65 2,317,725
09:59 AM $46,804.47 Up $14.04 $46,814.51 $46,790.60 1,473,346
09:58 AM $46,790.43 Down $ -5.48 $46,802.74 $46,785.98 1,371,786
09:57 AM $46,795.91 Down $ -9.22 $46,821.11 $46,795.91 1,544,695
09:56 AM $46,805.13 Up $2.08 $46,812.61 $46,782.51 1,572,526
09:55 AM $46,803.05 Down $ -36.86 $46,847.95 $46,803.05 1,678,457
09:54 AM $46,839.91 Down $ -6.60 $46,855.38 $46,836.63 1,398,435
09:53 AM $46,846.51 Down $ -21.69 $46,870.39 $46,845.98 1,615,125
09:52 AM $46,868.20 Down $ -33.29 $46,899.97 $46,862.72 1,513,988
09:51 AM $46,901.49 Down $ -0.39 $46,937.73 $46,896.72 1,520,297
09:50 AM $46,901.88 Up $19.60 $46,936.91 $46,886.56 1,746,986
09:49 AM $46,882.28 Up $68.37 $46,882.70 $46,814.56 1,556,702
09:48 AM $46,813.91 Up $15.37 $46,816.17 $46,795.85 1,545,168
09:47 AM $46,798.54 Down $ -15.22 $46,815.86 $46,786.64 2,403,110
09:46 AM $46,813.76 Down $ -7.61 $46,831.35 $46,809.82 1,524,377
09:45 AM $46,821.37 Down $ -28.72 $46,847.25 $46,817.81 1,676,464
09:44 AM $46,850.09 Down $ -39.37 $46,888.96 $46,848.79 1,177,171
09:43 AM $46,889.46 Down $ -4.12 $46,900.77 $46,884.75 1,580,480
09:42 AM $46,893.58 Up $36.11 $46,896.03 $46,856.97 1,552,759
09:41 AM $46,857.47 Down $ -58.28 $46,920.78 $46,857.47 1,801,488
09:40 AM $46,915.75 Down $ -1.51 $46,922.42 $46,880.55 1,887,101
09:39 AM $46,917.26 Up $43.41 $46,918.34 $46,872.69 1,591,947
09:38 AM $46,873.85 Up $25.73 $46,891.82 $46,848.32 1,307,682
09:37 AM $46,848.12 Up $38.38 $46,858.11 $46,805.48 1,325,788
09:36 AM $46,809.74 Up $0.38 $46,833.77 $46,806.50 1,429,355
09:35 AM $46,809.36 Down $ -24.49 $46,846.72 $46,802.76 1,706,520
09:34 AM $46,833.85 Down $ -16.79 $46,869.38 $46,826.34 1,838,065
09:33 AM $46,850.64 Down $ -1.01 $46,866.30 $46,817.11 2,412,604
09:32 AM $46,851.65 Up $3.71 $46,870.68 $46,837.15 1,726,823
09:31 AM $46,847.94 Down $ -38.65 $46,885.61 $46,838.08 2,176,250
09:30 AM $46,886.59 Down $ -530.68 $47,242.52 $46,841.47 8,543,918
Previous close $47,417.27

One month history

Date Closing Opening High Low Volume
12/03/2026 $46,677.85 $46,862.27 $47,064.34 $46,662.23 343,667,348
11/03/2026 $47,417.27 $47,227.51 $47,460.99 $47,185.89 253,589,891
10/03/2026 $47,706.51 $48,003.93 $48,220.54 $47,657.59 307,722,534
09/03/2026 $47,740.80 $47,083.67 $47,876.06 $46,979.13 349,327,260
06/03/2026 $47,501.55 $47,449.44 $47,577.83 $47,227.99 398,866,151
05/03/2026 $47,954.74 $48,125.52 $48,144.80 $47,577.11 463,103,285
04/03/2026 $48,739.41 $48,795.65 $48,854.05 $48,710.12 359,422,035
03/03/2026 $48,501.27 $47,806.05 $48,695.36 $47,776.36 367,505,387
02/03/2026 $48,904.78 $48,800.29 $49,064.67 $48,677.62 368,980,049
27/02/2026 $48,977.92 $48,905.87 $49,039.14 $48,716.62 621,616,698
26/02/2026 $49,499.20 $49,552.98 $49,567.69 $49,237.38 427,400,934
25/02/2026 $49,482.15 $49,296.13 $49,517.36 $49,282.98 424,684,457
24/02/2026 $49,174.50 $49,159.36 $49,295.21 $49,081.18 355,110,489
23/02/2026 $48,804.06 $48,930.71 $49,013.94 $48,731.46 396,702,544
20/02/2026 $49,625.97 $49,531.68 $49,632.09 $49,229.19 396,016,198
19/02/2026 $49,395.16 $49,520.75 $49,529.83 $49,197.53 313,096,058
18/02/2026 $49,662.66 $49,856.11 $49,880.40 $49,529.87 345,577,751
17/02/2026 $49,533.19 $49,337.38 $49,687.69 $49,321.63 400,930,432
13/02/2026 $49,500.93 $49,497.95 $49,743.98 $49,356.97 405,536,397
12/02/2026 $49,451.98 $50,093.97 $50,095.48 $49,420.28 560,594,987
11/02/2026 $50,121.40 $49,987.71 $50,250.38 $49,951.84 384,877,654
10/02/2026 $50,188.14 $50,371.87 $50,442.98 $50,115.03 369,127,060
09/02/2026 $50,135.87 $50,175.87 $50,207.14 $50,035.42 409,867,217
06/02/2026 $50,115.67 $49,719.78 $50,169.65 $49,715.85 507,657,352
05/02/2026 $48,908.72 $48,911.83 $49,254.54 $48,829.10 494,898,698
04/02/2026 $49,501.30 $49,594.32 $49,642.51 $49,112.43 538,422,813
03/02/2026 $49,240.99 $49,450.38 $49,476.10 $48,832.78 527,930,562
02/02/2026 $49,407.66 $49,318.14 $49,484.95 $49,278.06 445,546,078
30/01/2026 $48,892.47 $48,806.94 $48,971.53 $48,459.88 547,712,129
29/01/2026 $49,071.56 $48,724.90 $49,071.56 $48,597.22 474,706,935
Graphs are not available, please refer to the detailed table