Dow Jones Industrial Average
44,747.63 Up 0.00 (0.00 %)
Delayed : 2025/02/06 16:53:27
- Previous close $44,747.63
- Opening $44,949.19
- Today High $44,966.63
- Today Low $44,545.27
- Price Bid $44,543.43
- Price Ask $44,543.43
- 52 Weeks High $45,073.63
- 52 Weeks Low $37,611.56
- Size Bid N/A
- Size Ask N/A
- Volume 542,250,738
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $44,747.63 | Up $2.39 | $44,747.76 | $44,742.56 | 65,195,037 |
03:59 PM | $44,745.24 | Up $6.30 | $44,749.59 | $44,726.59 | 9,838,382 |
03:58 PM | $44,738.94 | Up $2.14 | $44,741.22 | $44,731.21 | 4,907,057 |
03:57 PM | $44,736.80 | Up $4.57 | $44,739.27 | $44,726.24 | 3,648,996 |
03:56 PM | $44,732.23 | Down $ -0.17 | $44,736.19 | $44,721.78 | 3,320,529 |
03:55 PM | $44,732.40 | Down $ -9.72 | $44,744.35 | $44,727.82 | 3,707,055 |
03:54 PM | $44,742.12 | Up $4.17 | $44,746.27 | $44,734.17 | 4,392,220 |
03:53 PM | $44,737.95 | Up $16.52 | $44,741.56 | $44,721.47 | 2,869,902 |
03:52 PM | $44,721.43 | Up $4.06 | $44,724.16 | $44,714.22 | 1,746,970 |
03:51 PM | $44,717.37 | Up $0.56 | $44,720.24 | $44,710.37 | 1,903,879 |
03:50 PM | $44,716.81 | Up $9.54 | $44,756.61 | $44,714.92 | 2,430,865 |
03:49 PM | $44,707.27 | Up $0.27 | $44,709.80 | $44,703.00 | 1,591,935 |
03:48 PM | $44,707.00 | Up $3.25 | $44,707.28 | $44,699.15 | 1,319,494 |
03:47 PM | $44,703.75 | Up $13.49 | $44,706.99 | $44,690.27 | 1,640,349 |
03:46 PM | $44,690.26 | Up $6.48 | $44,690.26 | $44,682.73 | 1,368,175 |
03:45 PM | $44,683.78 | Up $3.24 | $44,686.63 | $44,678.41 | 1,157,866 |
03:44 PM | $44,680.54 | Up $4.04 | $44,681.10 | $44,675.21 | 1,104,513 |
03:43 PM | $44,676.50 | Down $ -9.14 | $44,689.18 | $44,674.44 | 1,088,325 |
03:42 PM | $44,685.64 | Up $0.49 | $44,691.63 | $44,685.64 | 1,274,890 |
03:41 PM | $44,685.15 | Up $6.96 | $44,689.65 | $44,677.91 | 1,167,126 |
03:40 PM | $44,678.19 | Down $ -1.34 | $44,683.11 | $44,676.69 | 905,293 |
03:39 PM | $44,679.53 | Up $4.44 | $44,680.77 | $44,670.03 | 982,987 |
03:38 PM | $44,675.09 | Up $9.71 | $44,676.80 | $44,667.82 | 1,030,333 |
03:37 PM | $44,665.38 | Up $1.40 | $44,669.67 | $44,655.62 | 1,179,685 |
03:36 PM | $44,663.98 | Down $ -16.44 | $44,680.65 | $44,663.98 | 1,090,432 |
03:35 PM | $44,680.42 | Up $5.80 | $44,684.50 | $44,673.01 | 978,389 |
03:34 PM | $44,674.62 | Down $ -6.45 | $44,685.00 | $44,673.35 | 1,045,771 |
03:33 PM | $44,681.07 | Up $2.01 | $44,682.79 | $44,674.11 | 1,031,500 |
03:32 PM | $44,679.06 | Down $ -0.41 | $44,685.42 | $44,679.06 | 1,044,152 |
03:31 PM | $44,679.47 | Down $ -9.79 | $44,689.01 | $44,678.88 | 1,160,727 |
03:30 PM | $44,689.26 | Up $3.93 | $44,696.81 | $44,684.38 | 1,090,829 |
03:29 PM | $44,685.33 | Down $ -1.61 | $44,687.62 | $44,683.67 | 817,296 |
03:28 PM | $44,686.94 | Up $5.53 | $44,687.58 | $44,677.23 | 978,368 |
03:27 PM | $44,681.41 | Down $ -5.69 | $44,689.52 | $44,679.90 | 803,586 |
03:26 PM | $44,687.10 | Down $ -4.28 | $44,695.55 | $44,687.04 | 946,401 |
03:25 PM | $44,691.38 | Up $0.59 | $44,693.90 | $44,689.01 | 1,024,025 |
03:24 PM | $44,690.79 | Up $6.12 | $44,694.89 | $44,685.34 | 1,045,730 |
03:23 PM | $44,684.67 | Down $ -0.63 | $44,687.00 | $44,681.56 | 824,383 |
03:22 PM | $44,685.30 | Up $0.51 | $44,686.85 | $44,680.36 | 944,672 |
03:21 PM | $44,684.79 | Up $5.58 | $44,687.01 | $44,678.25 | 926,856 |
03:20 PM | $44,679.21 | Up $2.29 | $44,679.21 | $44,669.81 | 1,047,874 |
03:19 PM | $44,676.92 | Down $ -2.15 | $44,684.05 | $44,676.92 | 805,809 |
03:18 PM | $44,679.07 | Down $ -9.79 | $44,690.74 | $44,678.45 | 1,037,826 |
03:17 PM | $44,688.86 | Down $ -0.40 | $44,699.07 | $44,687.95 | 1,052,583 |
03:16 PM | $44,689.26 | Up $13.82 | $44,692.52 | $44,672.30 | 994,707 |
03:15 PM | $44,675.44 | Up $11.09 | $44,675.44 | $44,665.24 | 684,693 |
03:14 PM | $44,664.35 | Down $ -0.96 | $44,665.57 | $44,660.37 | 828,969 |
03:13 PM | $44,665.31 | Down $ -1.33 | $44,668.51 | $44,662.64 | 861,764 |
03:12 PM | $44,666.64 | Up $3.24 | $44,667.46 | $44,659.04 | 729,897 |
03:11 PM | $44,663.40 | Up $11.88 | $44,663.95 | $44,651.54 | 653,424 |
03:10 PM | $44,651.52 | Up $0.53 | $44,659.36 | $44,650.97 | 659,165 |
03:09 PM | $44,650.99 | Up $3.52 | $44,651.09 | $44,645.87 | 685,520 |
03:08 PM | $44,647.47 | Down $ -7.37 | $44,657.93 | $44,645.11 | 751,225 |
03:07 PM | $44,654.84 | Up $9.10 | $44,654.84 | $44,645.14 | 754,368 |
03:06 PM | $44,645.74 | Down $ -2.53 | $44,650.29 | $44,639.31 | 793,370 |
03:05 PM | $44,648.27 | Up $8.99 | $44,648.27 | $44,638.77 | 625,880 |
03:04 PM | $44,639.28 | Up $1.67 | $44,643.31 | $44,636.84 | 573,929 |
03:03 PM | $44,637.61 | Up $1.36 | $44,638.64 | $44,626.25 | 694,940 |
03:02 PM | $44,636.25 | Up $7.87 | $44,638.15 | $44,624.73 | 963,608 |
03:01 PM | $44,628.38 | Down $ -5.77 | $44,638.22 | $44,627.78 | 690,990 |
03:00 PM | $44,634.15 | Up $0.59 | $44,635.21 | $44,628.76 | 802,853 |
02:59 PM | $44,633.56 | Up $1.89 | $44,633.56 | $44,618.36 | 786,787 |
02:58 PM | $44,631.67 | Down $ -13.81 | $44,645.53 | $44,626.40 | 873,843 |
02:57 PM | $44,645.48 | Down $ -5.69 | $44,652.59 | $44,643.58 | 793,438 |
02:56 PM | $44,651.17 | Down $ -12.43 | $44,662.91 | $44,647.95 | 869,035 |
02:55 PM | $44,663.60 | Up $4.52 | $44,665.34 | $44,657.00 | 759,322 |
02:54 PM | $44,659.08 | Down $ -5.09 | $44,668.06 | $44,658.11 | 604,478 |
02:53 PM | $44,664.17 | Up $11.68 | $44,665.33 | $44,653.36 | 675,387 |
02:52 PM | $44,652.49 | Down $ -0.17 | $44,654.85 | $44,647.19 | 1,014,637 |
02:51 PM | $44,652.66 | Up $1.20 | $44,653.49 | $44,644.96 | 823,158 |
02:50 PM | $44,651.46 | Up $12.49 | $44,651.82 | $44,639.26 | 1,392,943 |
02:49 PM | $44,638.97 | Up $13.81 | $44,639.24 | $44,626.40 | 884,636 |
02:48 PM | $44,625.16 | Up $9.37 | $44,626.41 | $44,614.96 | 803,694 |
02:47 PM | $44,615.79 | Up $14.45 | $44,615.79 | $44,598.66 | 720,779 |
02:46 PM | $44,601.34 | Up $14.78 | $44,602.08 | $44,585.26 | 852,108 |
02:45 PM | $44,586.56 | Down $ -0.26 | $44,587.67 | $44,580.03 | 796,757 |
02:44 PM | $44,586.82 | Up $0.61 | $44,591.21 | $44,582.60 | 859,870 |
02:43 PM | $44,586.21 | Up $5.20 | $44,586.21 | $44,573.44 | 925,851 |
02:42 PM | $44,581.01 | Up $3.93 | $44,584.36 | $44,574.08 | 976,978 |
02:41 PM | $44,577.08 | Down $ -7.84 | $44,584.85 | $44,574.60 | 1,141,861 |
02:40 PM | $44,584.92 | Down $ -6.28 | $44,595.72 | $44,584.92 | 1,016,072 |
02:39 PM | $44,591.20 | Up $1.21 | $44,597.78 | $44,582.19 | 924,839 |
02:38 PM | $44,589.99 | Up $1.85 | $44,599.24 | $44,584.89 | 857,635 |
02:37 PM | $44,588.14 | Up $16.98 | $44,588.96 | $44,566.92 | 1,012,144 |
02:36 PM | $44,571.16 | Up $8.59 | $44,581.60 | $44,563.14 | 1,277,904 |
02:35 PM | $44,562.57 | Up $1.52 | $44,562.57 | $44,552.33 | 1,197,005 |
02:34 PM | $44,561.05 | Up $10.89 | $44,572.45 | $44,548.21 | 1,396,672 |
02:33 PM | $44,550.16 | Down $ -31.62 | $44,581.38 | $44,545.27 | 2,055,994 |
02:32 PM | $44,581.78 | Up $1.76 | $44,589.65 | $44,576.31 | 1,299,405 |
02:31 PM | $44,580.02 | Down $ -43.84 | $44,624.23 | $44,579.64 | 1,962,563 |
02:30 PM | $44,623.86 | Down $ -27.22 | $44,650.78 | $44,623.86 | 944,712 |
02:29 PM | $44,651.08 | Down $ -0.68 | $44,654.85 | $44,650.09 | 784,355 |
02:28 PM | $44,651.76 | Up $3.21 | $44,654.22 | $44,643.49 | 908,377 |
02:27 PM | $44,648.55 | Down $ -15.95 | $44,664.37 | $44,639.91 | 1,311,832 |
02:26 PM | $44,664.50 | Down $ -12.94 | $44,677.19 | $44,658.33 | 919,163 |
02:25 PM | $44,677.44 | Down $ -11.24 | $44,689.37 | $44,676.09 | 919,240 |
02:24 PM | $44,688.68 | Down $ -4.24 | $44,694.11 | $44,688.68 | 679,014 |
02:23 PM | $44,692.92 | Down $ -0.29 | $44,697.08 | $44,692.40 | 782,698 |
02:22 PM | $44,693.21 | Down $ -0.89 | $44,695.94 | $44,691.90 | 873,719 |
02:21 PM | $44,694.10 | Down $ -5.99 | $44,700.63 | $44,694.10 | 523,295 |
02:20 PM | $44,700.09 | Down $ -2.72 | $44,703.75 | $44,698.14 | 741,288 |
02:19 PM | $44,702.81 | Down $ -6.21 | $44,711.68 | $44,701.73 | 625,956 |
02:18 PM | $44,709.02 | Down $ -0.15 | $44,712.76 | $44,704.40 | 791,028 |
02:17 PM | $44,709.17 | Up $5.15 | $44,709.34 | $44,702.55 | 994,663 |
02:16 PM | $44,704.02 | Up $7.77 | $44,704.02 | $44,696.53 | 784,167 |
02:15 PM | $44,696.25 | Down $ -14.89 | $44,711.39 | $44,693.92 | 708,079 |
02:14 PM | $44,711.14 | Down $ -3.76 | $44,717.31 | $44,711.14 | 599,563 |
02:13 PM | $44,714.90 | Down $ -8.85 | $44,724.28 | $44,712.97 | 571,736 |
02:12 PM | $44,723.75 | Up $5.11 | $44,725.66 | $44,718.21 | 583,997 |
02:11 PM | $44,718.64 | Up $3.71 | $44,721.62 | $44,714.88 | 789,588 |
02:10 PM | $44,714.93 | Up $3.82 | $44,718.13 | $44,711.13 | 707,032 |
02:09 PM | $44,711.11 | Down $ -5.27 | $44,717.84 | $44,707.97 | 759,109 |
02:08 PM | $44,716.38 | Up $2.45 | $44,716.40 | $44,711.79 | 565,083 |
02:07 PM | $44,713.93 | Up $2.56 | $44,717.44 | $44,711.21 | 599,118 |
02:06 PM | $44,711.37 | Up $6.38 | $44,714.05 | $44,705.08 | 740,214 |
02:05 PM | $44,704.99 | Up $8.52 | $44,704.99 | $44,695.51 | 505,597 |
02:04 PM | $44,696.47 | Down $ -3.48 | $44,700.22 | $44,693.82 | 543,003 |
02:03 PM | $44,699.95 | Down $ -7.52 | $44,709.58 | $44,698.01 | 568,066 |
02:02 PM | $44,707.47 | Up $10.41 | $44,707.47 | $44,696.02 | 643,334 |
02:01 PM | $44,697.06 | Up $21.18 | $44,697.28 | $44,676.12 | 658,467 |
02:00 PM | $44,675.88 | Down $ -2.23 | $44,678.08 | $44,667.98 | 763,403 |
01:59 PM | $44,678.11 | Up $7.95 | $44,678.11 | $44,667.86 | 812,166 |
01:58 PM | $44,670.16 | Down $ -3.78 | $44,675.74 | $44,666.47 | 648,298 |
01:57 PM | $44,673.94 | Up $1.09 | $44,675.37 | $44,670.06 | 518,512 |
01:56 PM | $44,672.85 | Up $0.46 | $44,678.23 | $44,669.11 | 697,718 |
01:55 PM | $44,672.39 | Down $ -2.11 | $44,674.68 | $44,666.75 | 741,631 |
01:54 PM | $44,674.50 | Down $ -8.10 | $44,682.96 | $44,674.32 | 599,448 |
01:53 PM | $44,682.60 | Down $ -6.87 | $44,688.47 | $44,681.52 | 771,973 |
01:52 PM | $44,689.47 | Down $ -5.70 | $44,695.14 | $44,687.38 | 634,916 |
01:51 PM | $44,695.17 | Up $13.77 | $44,695.82 | $44,677.59 | 636,497 |
01:50 PM | $44,681.40 | Down $ -3.74 | $44,690.14 | $44,681.40 | 1,310,009 |
01:49 PM | $44,685.14 | Up $10.61 | $44,685.92 | $44,672.23 | 808,437 |
01:48 PM | $44,674.53 | Down $ -6.00 | $44,682.22 | $44,674.53 | 524,832 |
01:47 PM | $44,680.53 | Down $ -4.04 | $44,687.39 | $44,680.21 | 843,498 |
01:46 PM | $44,684.57 | Up $7.45 | $44,684.57 | $44,676.49 | 484,990 |
01:45 PM | $44,677.12 | Down $ -18.67 | $44,695.20 | $44,673.82 | 675,341 |
01:44 PM | $44,695.79 | Down $ -16.88 | $44,712.65 | $44,695.79 | 603,208 |
01:43 PM | $44,712.67 | Up $4.98 | $44,719.93 | $44,707.60 | 782,628 |
01:42 PM | $44,707.69 | Up $23.81 | $44,707.69 | $44,683.66 | 654,790 |
01:41 PM | $44,683.88 | Up $9.27 | $44,683.88 | $44,674.85 | 634,226 |
01:40 PM | $44,674.61 | Down $ -10.33 | $44,684.23 | $44,668.21 | 741,866 |
01:39 PM | $44,684.94 | Up $1.18 | $44,687.50 | $44,678.65 | 613,247 |
01:38 PM | $44,683.76 | Down $ -3.62 | $44,688.15 | $44,676.82 | 813,294 |
01:37 PM | $44,687.38 | Down $ -10.84 | $44,698.09 | $44,686.58 | 623,096 |
01:36 PM | $44,698.22 | Down $ -5.04 | $44,705.17 | $44,694.52 | 634,200 |
01:35 PM | $44,703.26 | Down $ -5.50 | $44,711.78 | $44,700.95 | 475,852 |
01:34 PM | $44,708.76 | Down $ -6.40 | $44,717.58 | $44,704.82 | 549,045 |
01:33 PM | $44,715.16 | Down $ -4.79 | $44,723.12 | $44,715.16 | 553,637 |
01:32 PM | $44,719.95 | Down $ -4.51 | $44,725.04 | $44,718.91 | 702,929 |
01:31 PM | $44,724.46 | Up $10.63 | $44,724.50 | $44,712.51 | 656,749 |
01:30 PM | $44,713.83 | Up $0.37 | $44,717.42 | $44,711.37 | 791,651 |
01:29 PM | $44,713.46 | Up $10.73 | $44,715.77 | $44,702.65 | 534,638 |
01:28 PM | $44,702.73 | Down $ -10.28 | $44,713.17 | $44,698.52 | 764,144 |
01:27 PM | $44,713.01 | Down $ -0.56 | $44,716.90 | $44,710.53 | 874,398 |
01:26 PM | $44,713.57 | Down $ -12.04 | $44,728.39 | $44,713.57 | 739,642 |
01:25 PM | $44,725.61 | Down $ -4.78 | $44,730.65 | $44,722.87 | 836,896 |
01:24 PM | $44,730.39 | Up $2.06 | $44,732.06 | $44,726.00 | 1,051,941 |
01:23 PM | $44,728.33 | Up $3.64 | $44,731.27 | $44,723.71 | 932,129 |
01:22 PM | $44,724.69 | Down $ -13.06 | $44,739.35 | $44,724.26 | 768,228 |
01:21 PM | $44,737.75 | Down $ -9.94 | $44,753.84 | $44,737.75 | 899,223 |
01:20 PM | $44,747.69 | Down $ -2.06 | $44,752.66 | $44,745.82 | 452,387 |
01:19 PM | $44,749.75 | Down $ -0.06 | $44,753.63 | $44,746.58 | 616,949 |
01:18 PM | $44,749.81 | Up $4.92 | $44,753.05 | $44,740.77 | 1,236,114 |
01:17 PM | $44,744.89 | Up $4.83 | $44,750.56 | $44,729.70 | 1,021,540 |
01:16 PM | $44,740.06 | Up $1.99 | $44,741.81 | $44,736.37 | 483,294 |
01:15 PM | $44,738.07 | Up $15.18 | $44,738.07 | $44,722.71 | 716,370 |
01:14 PM | $44,722.89 | Down $ -8.75 | $44,733.94 | $44,722.38 | 602,651 |
01:13 PM | $44,731.64 | Down $ -10.72 | $44,743.67 | $44,731.64 | 618,752 |
01:12 PM | $44,742.36 | Up $5.83 | $44,747.05 | $44,737.53 | 657,768 |
01:11 PM | $44,736.53 | Down $ -20.66 | $44,757.05 | $44,732.81 | 1,120,687 |
01:10 PM | $44,757.19 | Up $30.57 | $44,757.95 | $44,727.94 | 580,340 |
01:09 PM | $44,726.62 | Down $ -31.34 | $44,757.87 | $44,726.29 | 866,579 |
01:08 PM | $44,757.96 | Down $ -0.33 | $44,759.74 | $44,754.92 | 619,281 |
01:07 PM | $44,758.29 | Down $ -9.00 | $44,767.72 | $44,758.29 | 634,930 |
01:06 PM | $44,767.29 | Down $ -3.46 | $44,774.40 | $44,767.29 | 858,875 |
01:05 PM | $44,770.75 | Up $3.36 | $44,771.44 | $44,765.35 | 693,543 |
01:04 PM | $44,767.39 | Up $2.83 | $44,769.50 | $44,765.24 | 725,728 |
01:03 PM | $44,764.56 | Down $ -8.48 | $44,774.12 | $44,763.67 | 658,590 |
01:02 PM | $44,773.04 | Up $3.39 | $44,773.45 | $44,768.92 | 491,102 |
01:01 PM | $44,769.65 | Down $ -0.97 | $44,773.73 | $44,765.89 | 429,490 |
01:00 PM | $44,770.62 | Down $ -3.57 | $44,773.59 | $44,768.68 | 508,922 |
12:59 PM | $44,774.19 | Up $7.76 | $44,774.86 | $44,766.99 | 612,884 |
12:58 PM | $44,766.43 | Down $ -0.98 | $44,768.31 | $44,763.72 | 556,843 |
12:57 PM | $44,767.41 | Down $ -11.12 | $44,780.61 | $44,765.92 | 813,546 |
12:56 PM | $44,778.53 | Up $2.02 | $44,779.16 | $44,774.18 | 792,687 |
12:55 PM | $44,776.51 | Up $10.70 | $44,776.79 | $44,765.46 | 629,467 |
12:54 PM | $44,765.81 | Down $ -2.17 | $44,768.13 | $44,765.42 | 555,492 |
12:53 PM | $44,767.98 | Up $2.84 | $44,772.65 | $44,765.03 | 672,660 |
12:52 PM | $44,765.14 | Up $1.71 | $44,770.83 | $44,763.52 | 539,364 |
12:51 PM | $44,763.43 | Up $5.64 | $44,765.13 | $44,757.44 | 616,725 |
12:50 PM | $44,757.79 | Up $4.21 | $44,760.27 | $44,752.83 | 611,297 |
12:49 PM | $44,753.58 | Up $8.93 | $44,754.83 | $44,744.09 | 656,481 |
12:48 PM | $44,744.65 | Down $ -0.62 | $44,745.57 | $44,740.14 | 642,901 |
12:47 PM | $44,745.27 | Up $1.84 | $44,746.03 | $44,738.59 | 631,590 |
12:46 PM | $44,743.43 | Up $4.06 | $44,745.99 | $44,739.52 | 659,190 |
12:45 PM | $44,739.37 | Down $ -1.87 | $44,748.87 | $44,738.81 | 880,732 |
12:44 PM | $44,741.24 | Up $9.09 | $44,744.41 | $44,731.68 | 689,543 |
12:43 PM | $44,732.15 | Down $ -4.05 | $44,735.63 | $44,729.42 | 591,265 |
12:42 PM | $44,736.20 | Down $ -7.26 | $44,741.93 | $44,736.20 | 679,146 |
12:41 PM | $44,743.46 | Down $ -0.41 | $44,744.56 | $44,738.21 | 725,444 |
12:40 PM | $44,743.87 | Up $1.04 | $44,747.53 | $44,742.25 | 826,265 |
12:39 PM | $44,742.83 | Down $ -4.79 | $44,747.78 | $44,741.35 | 654,749 |
12:38 PM | $44,747.62 | Up $2.67 | $44,752.33 | $44,743.07 | 583,874 |
12:37 PM | $44,744.95 | Up $4.11 | $44,750.80 | $44,739.46 | 683,349 |
12:36 PM | $44,740.84 | Up $0.08 | $44,743.72 | $44,737.15 | 746,732 |
12:35 PM | $44,740.76 | Up $9.82 | $44,741.62 | $44,730.26 | 698,455 |
12:34 PM | $44,730.94 | Down $ -2.59 | $44,733.06 | $44,724.81 | 794,881 |
12:33 PM | $44,733.53 | Up $3.68 | $44,734.94 | $44,728.78 | 894,496 |
12:32 PM | $44,729.85 | Down $ -6.59 | $44,737.37 | $44,728.70 | 701,137 |
12:31 PM | $44,736.44 | Up $5.38 | $44,736.44 | $44,724.88 | 823,396 |
12:30 PM | $44,731.06 | Down $ -8.19 | $44,739.74 | $44,730.59 | 896,982 |
12:29 PM | $44,739.25 | Down $ -10.75 | $44,750.41 | $44,735.80 | 804,740 |
12:28 PM | $44,750.00 | Up $18.35 | $44,750.67 | $44,732.74 | 678,529 |
12:27 PM | $44,731.65 | Down $ -2.13 | $44,736.31 | $44,726.35 | 1,136,392 |
12:26 PM | $44,733.78 | Down $ -1.14 | $44,736.59 | $44,733.58 | 835,061 |
12:25 PM | $44,734.92 | Down $ -7.56 | $44,743.85 | $44,733.96 | 1,037,785 |
12:24 PM | $44,742.48 | Up $1.72 | $44,748.63 | $44,740.10 | 1,020,186 |
12:23 PM | $44,740.76 | Down $ -4.19 | $44,748.70 | $44,740.76 | 956,748 |
12:22 PM | $44,744.95 | Up $3.26 | $44,747.67 | $44,741.07 | 850,301 |
12:21 PM | $44,741.69 | Up $9.42 | $44,741.96 | $44,731.72 | 988,266 |
12:20 PM | $44,732.27 | Up $0.27 | $44,737.39 | $44,731.47 | 858,673 |
12:19 PM | $44,732.00 | Up $13.00 | $44,732.00 | $44,718.62 | 812,189 |
12:18 PM | $44,719.00 | Up $3.60 | $44,719.00 | $44,705.27 | 912,244 |
12:17 PM | $44,715.40 | Up $9.85 | $44,715.77 | $44,705.10 | 1,052,780 |
12:16 PM | $44,705.55 | Up $23.44 | $44,706.74 | $44,682.08 | 903,547 |
12:15 PM | $44,682.11 | Down $ -2.74 | $44,687.26 | $44,680.48 | 835,588 |
12:14 PM | $44,684.85 | Down $ -14.04 | $44,698.92 | $44,684.85 | 628,817 |
12:13 PM | $44,698.89 | Down $ -6.11 | $44,705.27 | $44,695.64 | 632,458 |
12:12 PM | $44,705.00 | Down $ -8.07 | $44,710.56 | $44,700.52 | 696,931 |
12:11 PM | $44,713.07 | Up $0.86 | $44,715.39 | $44,708.91 | 753,198 |
12:10 PM | $44,712.21 | Down $ -8.90 | $44,725.56 | $44,712.06 | 658,112 |
12:09 PM | $44,721.11 | Down $ -7.64 | $44,730.09 | $44,719.39 | 877,753 |
12:08 PM | $44,728.75 | Up $1.77 | $44,731.60 | $44,725.63 | 820,335 |
12:07 PM | $44,726.98 | Up $5.35 | $44,730.29 | $44,721.37 | 657,571 |
12:06 PM | $44,721.63 | Down $ -1.61 | $44,724.93 | $44,718.53 | 813,386 |
12:05 PM | $44,723.24 | Down $ -15.20 | $44,741.47 | $44,722.99 | 879,467 |
12:04 PM | $44,738.44 | Down $ -3.69 | $44,746.51 | $44,737.06 | 1,079,109 |
12:03 PM | $44,742.13 | Up $0.28 | $44,747.58 | $44,740.55 | 860,237 |
12:02 PM | $44,741.85 | Up $4.49 | $44,743.58 | $44,736.65 | 1,406,811 |
12:01 PM | $44,737.36 | Up $9.55 | $44,740.88 | $44,726.78 | 893,668 |
12:00 PM | $44,727.81 | Down $ -5.19 | $44,734.36 | $44,718.45 | 1,729,357 |
11:59 AM | $44,733.00 | Up $3.13 | $44,741.26 | $44,729.51 | 1,143,252 |
11:58 AM | $44,729.87 | Down $ -5.79 | $44,736.07 | $44,727.45 | 1,307,436 |
11:57 AM | $44,735.66 | Down $ -11.84 | $44,747.85 | $44,735.41 | 1,517,303 |
11:56 AM | $44,747.50 | Down $ -2.23 | $44,756.91 | $44,747.50 | 1,211,863 |
11:55 AM | $44,749.73 | Down $ -0.98 | $44,754.04 | $44,746.06 | 1,710,482 |
11:54 AM | $44,750.71 | Down $ -6.95 | $44,756.86 | $44,748.92 | 1,474,076 |
11:53 AM | $44,757.66 | Up $0.01 | $44,760.79 | $44,752.65 | 2,886,840 |
11:52 AM | $44,757.65 | Up $3.31 | $44,758.10 | $44,750.67 | 1,611,417 |
11:51 AM | $44,754.34 | Up $11.68 | $44,754.34 | $44,742.77 | 1,927,518 |
11:50 AM | $44,742.66 | Up $2.83 | $44,743.32 | $44,732.73 | 1,156,192 |
11:49 AM | $44,739.83 | Up $12.09 | $44,739.83 | $44,728.17 | 965,486 |
11:48 AM | $44,727.74 | Up $9.11 | $44,731.65 | $44,719.68 | 1,080,525 |
11:47 AM | $44,718.63 | Up $2.03 | $44,718.93 | $44,709.72 | 1,188,811 |
11:46 AM | $44,716.60 | Down $ -6.56 | $44,725.60 | $44,712.06 | 870,849 |
11:45 AM | $44,723.16 | Down $ -4.73 | $44,728.69 | $44,713.46 | 1,004,693 |
11:44 AM | $44,727.89 | Down $ -1.77 | $44,730.47 | $44,724.17 | 837,496 |
11:43 AM | $44,729.66 | Up $0.16 | $44,736.52 | $44,728.80 | 879,962 |
11:42 AM | $44,729.50 | Down $ -4.28 | $44,734.36 | $44,729.48 | 778,960 |
11:41 AM | $44,733.78 | Up $0.14 | $44,740.99 | $44,733.22 | 1,243,682 |
11:40 AM | $44,733.64 | Down $ -9.09 | $44,743.86 | $44,733.36 | 1,090,212 |
11:39 AM | $44,742.73 | Up $0.12 | $44,745.65 | $44,736.99 | 1,286,210 |
11:38 AM | $44,742.61 | Down $ -13.71 | $44,756.05 | $44,742.61 | 821,579 |
11:37 AM | $44,756.32 | Down $ -18.90 | $44,777.46 | $44,756.05 | 1,584,378 |
11:36 AM | $44,775.22 | Down $ -5.38 | $44,780.62 | $44,769.51 | 1,092,251 |
11:35 AM | $44,780.60 | Up $16.15 | $44,780.70 | $44,762.40 | 730,655 |
11:34 AM | $44,764.45 | Down $ -3.02 | $44,770.86 | $44,763.87 | 665,512 |
11:33 AM | $44,767.47 | Down $ -10.80 | $44,783.97 | $44,763.97 | 825,733 |
11:32 AM | $44,778.27 | Down $ -2.76 | $44,785.75 | $44,777.56 | 784,238 |
11:31 AM | $44,781.03 | Up $11.55 | $44,781.03 | $44,763.19 | 645,985 |
11:30 AM | $44,769.48 | Down $ -10.80 | $44,780.34 | $44,764.97 | 947,921 |
11:29 AM | $44,780.28 | Up $1.99 | $44,785.32 | $44,778.33 | 624,380 |
11:28 AM | $44,778.29 | Down $ -24.81 | $44,800.39 | $44,777.58 | 622,600 |
11:27 AM | $44,803.10 | Up $5.70 | $44,803.10 | $44,793.54 | 715,297 |
11:26 AM | $44,797.40 | Down $ -0.76 | $44,799.42 | $44,790.69 | 678,897 |
11:25 AM | $44,798.16 | Up $1.14 | $44,800.13 | $44,795.18 | 756,295 |
11:24 AM | $44,797.02 | Up $5.36 | $44,800.56 | $44,788.53 | 804,896 |
11:23 AM | $44,791.66 | Down $ -15.42 | $44,808.53 | $44,790.59 | 733,300 |
11:22 AM | $44,807.08 | Down $ -7.35 | $44,813.79 | $44,801.44 | 905,214 |
11:21 AM | $44,814.43 | Up $3.66 | $44,817.74 | $44,808.62 | 1,106,095 |
11:20 AM | $44,810.77 | Down $ -1.98 | $44,815.55 | $44,808.68 | 947,550 |
11:19 AM | $44,812.75 | Up $1.36 | $44,814.66 | $44,807.11 | 811,245 |
11:18 AM | $44,811.39 | Down $ -4.71 | $44,817.92 | $44,809.24 | 758,108 |
11:17 AM | $44,816.10 | Up $6.62 | $44,817.02 | $44,805.94 | 879,673 |
11:16 AM | $44,809.48 | Up $11.48 | $44,809.48 | $44,798.18 | 891,850 |
11:15 AM | $44,798.00 | Up $4.48 | $44,798.77 | $44,789.53 | 851,379 |
11:14 AM | $44,793.52 | Up $11.71 | $44,793.82 | $44,783.41 | 1,130,229 |
11:13 AM | $44,781.81 | Down $ -3.70 | $44,790.24 | $44,781.81 | 878,900 |
11:12 AM | $44,785.51 | Down $ -2.69 | $44,792.96 | $44,782.74 | 911,145 |
11:11 AM | $44,788.20 | Up $5.45 | $44,794.52 | $44,783.27 | 951,410 |
11:10 AM | $44,782.75 | Up $7.98 | $44,785.30 | $44,773.09 | 1,252,116 |
11:09 AM | $44,774.77 | Up $5.23 | $44,777.72 | $44,766.54 | 965,360 |
11:08 AM | $44,769.54 | Up $3.49 | $44,769.54 | $44,753.75 | 780,561 |
11:07 AM | $44,766.05 | Down $ -7.63 | $44,778.31 | $44,764.40 | 688,261 |
11:06 AM | $44,773.68 | Up $6.13 | $44,775.02 | $44,766.53 | 680,612 |
11:05 AM | $44,767.55 | Up $13.19 | $44,771.48 | $44,753.64 | 1,018,861 |
11:04 AM | $44,754.36 | Down $ -3.51 | $44,759.40 | $44,752.61 | 895,035 |
11:03 AM | $44,757.87 | Up $11.47 | $44,763.74 | $44,746.50 | 883,839 |
11:02 AM | $44,746.40 | Up $2.36 | $44,748.49 | $44,738.64 | 668,686 |
11:01 AM | $44,744.04 | Up $10.93 | $44,748.35 | $44,732.36 | 917,302 |
11:00 AM | $44,733.11 | Down $ -10.30 | $44,744.15 | $44,727.01 | 874,333 |
10:59 AM | $44,743.41 | Up $5.39 | $44,747.69 | $44,736.31 | 648,313 |
10:58 AM | $44,738.02 | Down $ -1.20 | $44,747.71 | $44,735.28 | 855,515 |
10:57 AM | $44,739.22 | Down $ -3.64 | $44,748.75 | $44,736.98 | 634,913 |
10:56 AM | $44,742.86 | Down $ -22.41 | $44,765.40 | $44,742.86 | 902,872 |
10:55 AM | $44,765.27 | Down $ -9.43 | $44,780.11 | $44,764.47 | 920,033 |
10:54 AM | $44,774.70 | Up $7.93 | $44,779.47 | $44,767.51 | 790,420 |
10:53 AM | $44,766.77 | Down $ -7.65 | $44,774.28 | $44,761.96 | 792,869 |
10:52 AM | $44,774.42 | Up $16.12 | $44,774.78 | $44,754.78 | 1,049,198 |
10:51 AM | $44,758.30 | Up $0.84 | $44,762.36 | $44,748.19 | 1,057,479 |
10:50 AM | $44,757.46 | Up $16.38 | $44,762.24 | $44,740.99 | 1,062,880 |
10:49 AM | $44,741.08 | Up $6.90 | $44,746.97 | $44,726.80 | 963,894 |
10:48 AM | $44,734.18 | Down $ -7.56 | $44,741.22 | $44,729.73 | 1,710,698 |
10:47 AM | $44,741.74 | Down $ -20.70 | $44,763.13 | $44,741.74 | 1,157,657 |
10:46 AM | $44,762.44 | Down $ -2.41 | $44,771.75 | $44,761.29 | 1,099,271 |
10:45 AM | $44,764.85 | Up $7.02 | $44,768.13 | $44,756.81 | 828,930 |
10:44 AM | $44,757.83 | Down $ -8.77 | $44,770.55 | $44,756.85 | 1,018,864 |
10:43 AM | $44,766.60 | Down $ -14.07 | $44,780.65 | $44,762.73 | 936,044 |
10:42 AM | $44,780.67 | Up $8.34 | $44,785.84 | $44,774.40 | 956,234 |
10:41 AM | $44,772.33 | Up $10.12 | $44,778.31 | $44,761.97 | 768,107 |
10:40 AM | $44,762.21 | Up $15.15 | $44,772.42 | $44,745.66 | 1,219,235 |
10:39 AM | $44,747.06 | Down $ -54.51 | $44,809.17 | $44,746.95 | 2,163,975 |
10:38 AM | $44,801.57 | Up $4.20 | $44,805.85 | $44,792.19 | 1,172,264 |
10:37 AM | $44,797.37 | Up $9.38 | $44,798.01 | $44,786.33 | 866,658 |
10:36 AM | $44,787.99 | Up $20.68 | $44,787.99 | $44,769.93 | 1,275,521 |
10:35 AM | $44,767.31 | Down $ -3.13 | $44,774.78 | $44,758.90 | 846,253 |
10:34 AM | $44,770.44 | Down $ -21.92 | $44,794.48 | $44,769.37 | 1,279,649 |
10:33 AM | $44,792.36 | Down $ -2.41 | $44,797.89 | $44,790.25 | 1,296,506 |
10:32 AM | $44,794.77 | Down $ -3.90 | $44,799.88 | $44,791.34 | 989,700 |
10:31 AM | $44,798.67 | Down $ -6.18 | $44,805.27 | $44,794.97 | 1,136,359 |
10:30 AM | $44,804.85 | Up $6.08 | $44,804.85 | $44,796.58 | 1,205,082 |
10:29 AM | $44,798.77 | Up $3.87 | $44,803.50 | $44,793.05 | 952,100 |
10:28 AM | $44,794.90 | Down $ -6.46 | $44,802.46 | $44,794.45 | 1,136,417 |
10:27 AM | $44,801.36 | Down $ -5.37 | $44,812.64 | $44,799.87 | 1,163,276 |
10:26 AM | $44,806.73 | Up $13.11 | $44,811.22 | $44,788.65 | 1,097,941 |
10:25 AM | $44,793.62 | Down $ -19.11 | $44,814.02 | $44,790.93 | 1,116,558 |
10:24 AM | $44,812.73 | Down $ -23.85 | $44,837.00 | $44,812.35 | 1,419,706 |
10:23 AM | $44,836.58 | Down $ -8.91 | $44,846.41 | $44,832.89 | 966,015 |
10:22 AM | $44,845.49 | Down $ -0.93 | $44,850.99 | $44,841.17 | 1,242,069 |
10:21 AM | $44,846.42 | Up $9.36 | $44,848.07 | $44,828.69 | 2,220,211 |
10:20 AM | $44,837.06 | Up $2.03 | $44,844.34 | $44,826.91 | 1,292,406 |
10:19 AM | $44,835.03 | Down $ -20.26 | $44,857.01 | $44,835.03 | 1,538,072 |
10:18 AM | $44,855.29 | Down $ -3.38 | $44,861.28 | $44,852.40 | 1,202,861 |
10:17 AM | $44,858.67 | Down $ -7.42 | $44,868.79 | $44,858.67 | 1,738,750 |
10:16 AM | $44,866.09 | Down $ -9.40 | $44,875.51 | $44,866.02 | 1,609,662 |
10:15 AM | $44,875.49 | Up $18.91 | $44,882.29 | $44,857.58 | 1,516,349 |
10:14 AM | $44,856.58 | Down $ -9.41 | $44,866.76 | $44,856.58 | 1,223,805 |
10:13 AM | $44,865.99 | Down $ -2.99 | $44,877.79 | $44,865.99 | 1,172,352 |
10:12 AM | $44,868.98 | Down $ -8.91 | $44,875.72 | $44,863.49 | 1,457,743 |
10:11 AM | $44,877.89 | Up $4.66 | $44,880.88 | $44,873.17 | 1,622,366 |
10:10 AM | $44,873.23 | Up $7.03 | $44,873.49 | $44,864.25 | 1,262,666 |
10:09 AM | $44,866.20 | Up $11.62 | $44,868.97 | $44,854.34 | 1,577,128 |
10:08 AM | $44,854.58 | Down $ -1.50 | $44,859.64 | $44,847.03 | 1,535,006 |
10:07 AM | $44,856.08 | Down $ -10.78 | $44,866.86 | $44,855.75 | 1,029,849 |
10:06 AM | $44,866.86 | Down $ -0.93 | $44,874.28 | $44,862.17 | 1,331,053 |
10:05 AM | $44,867.79 | Up $13.01 | $44,869.46 | $44,844.86 | 1,347,619 |
10:04 AM | $44,854.78 | Down $ -10.12 | $44,866.97 | $44,854.42 | 1,027,776 |
10:03 AM | $44,864.90 | Down $ -12.09 | $44,879.64 | $44,860.18 | 1,362,373 |
10:02 AM | $44,876.99 | Up $10.22 | $44,881.54 | $44,868.49 | 1,469,151 |
10:01 AM | $44,866.77 | Down $ -17.16 | $44,882.18 | $44,866.77 | 1,676,897 |
10:00 AM | $44,883.93 | Down $ -8.64 | $44,896.88 | $44,878.95 | 1,963,212 |
09:59 AM | $44,892.57 | Up $25.69 | $44,892.57 | $44,862.10 | 1,802,645 |
09:58 AM | $44,866.88 | Down $ -29.12 | $44,897.36 | $44,866.24 | 1,573,194 |
09:57 AM | $44,896.00 | Up $5.37 | $44,899.08 | $44,888.90 | 1,308,018 |
09:56 AM | $44,890.63 | Up $23.92 | $44,897.19 | $44,866.04 | 1,360,607 |
09:55 AM | $44,866.71 | Down $ -25.27 | $44,889.12 | $44,864.80 | 1,625,479 |
09:54 AM | $44,891.98 | Down $ -2.30 | $44,896.56 | $44,882.45 | 1,400,751 |
09:53 AM | $44,894.28 | Up $8.33 | $44,902.06 | $44,885.40 | 1,834,161 |
09:52 AM | $44,885.95 | Up $4.23 | $44,893.70 | $44,878.88 | 2,037,742 |
09:51 AM | $44,881.72 | Down $ -15.10 | $44,896.63 | $44,881.72 | 2,167,643 |
09:50 AM | $44,896.82 | Down $ -10.47 | $44,911.03 | $44,888.88 | 1,682,491 |
09:49 AM | $44,907.29 | Down $ -12.90 | $44,928.44 | $44,907.07 | 1,972,295 |
09:48 AM | $44,920.19 | Down $ -0.02 | $44,932.79 | $44,912.54 | 2,174,379 |
09:47 AM | $44,920.21 | Down $ -3.16 | $44,923.10 | $44,905.89 | 2,115,910 |
09:46 AM | $44,923.37 | Down $ -4.14 | $44,938.36 | $44,917.34 | 2,132,648 |
09:45 AM | $44,927.51 | Down $ -0.66 | $44,931.13 | $44,912.10 | 2,791,688 |
09:44 AM | $44,928.17 | Up $21.32 | $44,928.17 | $44,906.33 | 1,672,395 |
09:43 AM | $44,906.85 | Up $2.65 | $44,916.39 | $44,903.78 | 1,596,283 |
09:42 AM | $44,904.20 | Down $ -22.39 | $44,927.10 | $44,900.87 | 2,103,339 |
09:41 AM | $44,926.59 | Down $ -1.41 | $44,928.82 | $44,915.39 | 2,228,605 |
09:40 AM | $44,928.00 | Up $19.67 | $44,931.88 | $44,910.22 | 2,156,782 |
09:39 AM | $44,908.33 | Up $1.88 | $44,918.66 | $44,895.31 | 2,048,930 |
09:38 AM | $44,906.45 | Down $ -16.70 | $44,923.62 | $44,894.20 | 2,115,034 |
09:37 AM | $44,923.15 | Down $ -16.21 | $44,944.32 | $44,915.09 | 2,598,277 |
09:36 AM | $44,939.36 | Up $26.75 | $44,945.41 | $44,904.50 | 3,204,367 |
09:35 AM | $44,912.61 | Down $ -38.45 | $44,948.30 | $44,906.29 | 3,345,776 |
09:34 AM | $44,951.06 | Down $ -4.35 | $44,962.81 | $44,944.05 | 2,546,654 |
09:33 AM | $44,955.41 | Up $6.50 | $44,962.80 | $44,935.78 | 2,257,048 |
09:32 AM | $44,948.91 | Up $19.25 | $44,952.48 | $44,925.35 | 2,915,030 |
09:31 AM | $44,929.66 | Down $ -6.66 | $44,953.04 | $44,928.84 | 3,639,313 |
09:30 AM | $44,936.32 | Up $63.04 | $44,966.63 | $44,904.78 | 8,120,131 |
Previous close | $44,873.28 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
06/02/2025 | $44,747.63 | $44,733.72 | $44,780.61 | $44,545.27 | 317,644,559 |
05/02/2025 | $44,873.28 | $44,666.63 | $44,886.88 | $44,647.95 | 298,245,670 |
04/02/2025 | $44,556.04 | $44,484.74 | $44,597.71 | $44,405.98 | 318,009,422 |
03/02/2025 | $44,421.91 | $44,405.98 | $44,594.54 | $44,340.83 | 366,229,680 |
31/01/2025 | $44,544.66 | $44,872.73 | $44,955.06 | $44,507.22 | 474,394,686 |
30/01/2025 | $44,882.13 | $44,887.38 | $45,008.75 | $44,640.22 | 407,250,906 |
29/01/2025 | $44,713.52 | $44,825.93 | $44,889.65 | $44,579.10 | 422,740,191 |
28/01/2025 | $44,850.35 | $44,813.98 | $44,907.43 | $44,776.01 | 493,979,117 |
27/01/2025 | $44,713.58 | $44,416.73 | $44,727.85 | $44,399.38 | 624,730,639 |
24/01/2025 | $44,424.25 | $44,494.91 | $44,545.52 | $44,332.22 | 314,162,774 |
23/01/2025 | $44,565.07 | $44,408.30 | $44,565.26 | $44,394.41 | 267,580,351 |
22/01/2025 | $44,156.73 | $44,142.84 | $44,208.34 | $44,110.10 | 329,694,606 |
21/01/2025 | $44,025.81 | $43,920.69 | $44,050.13 | $43,889.42 | 364,543,534 |
17/01/2025 | $43,487.83 | $43,592.53 | $43,653.25 | $43,482.19 | 301,143,254 |
16/01/2025 | $43,153.13 | $43,260.53 | $43,273.16 | $43,081.75 | 302,003,092 |
15/01/2025 | $43,221.55 | $43,095.95 | $43,323.49 | $43,078.03 | 284,166,694 |
14/01/2025 | $42,518.28 | $42,164.13 | $42,544.57 | $42,157.03 | 264,074,108 |
13/01/2025 | $42,297.12 | $41,961.11 | $42,319.60 | $41,947.72 | 281,566,315 |
10/01/2025 | $41,938.45 | $41,918.43 | $42,179.55 | $41,877.30 | 304,485,524 |
08/01/2025 | $42,635.20 | $42,554.88 | $42,656.22 | $42,351.44 | 267,053,382 |
07/01/2025 | $42,528.36 | $42,632.74 | $42,713.93 | $42,380.75 | 305,449,635 |
06/01/2025 | $42,706.56 | $43,109.40 | $43,109.40 | $42,611.16 | 308,820,773 |
03/01/2025 | $42,732.13 | $42,628.89 | $42,782.76 | $42,621.08 | 260,744,324 |
02/01/2025 | $42,392.27 | $42,604.15 | $42,676.84 | $42,174.80 | 271,537,295 |
31/12/2024 | $42,544.22 | $42,511.43 | $42,596.64 | $42,421.29 | 239,997,989 |
30/12/2024 | $42,573.73 | $42,613.72 | $42,772.67 | $42,572.15 | 225,230,855 |
27/12/2024 | $42,992.21 | $42,829.50 | $43,079.77 | $42,761.56 | 227,464,135 |
26/12/2024 | $43,325.80 | $43,342.01 | $43,373.98 | $43,261.17 | 158,279,698 |
24/12/2024 | $43,297.03 | $43,110.76 | $43,297.65 | $43,103.10 | 91,462,000 |
23/12/2024 | $42,906.95 | $42,761.39 | $42,957.79 | $42,699.42 | 285,167,929 |
Graphs are not available, please refer to the detailed table