Haut de la page

Dow Jones Industrial Average

25,502.32 Down -460.19 (-1.80 %)

Delayed : 2019/03/22 16:12:37

  • Previous close $25,962.51
  • Opening $25,844.65
  • Price Bid $25,511.88
  • Price Ask $25,511.88
  • Size Bid N/A
  • Size Ask N/A
  • Today High $25,877.01
  • Today Low $25,501.45
  • 52 Weeks High $26,951.81
  • 52 Weeks Low $21,712.53
  • Volume 384,039,005

Intraday history

Hour Last Change High Low Volume
04:00 PM $25,503.13 Down $ -6.31 $25,506.45 $25,503.13 28,996,619
03:59 PM $25,509.44 Down $ -13.77 $25,544.09 $25,501.45 8,896,297
03:58 PM $25,523.21 Up $4.48 $25,525.06 $25,512.10 3,963,783
03:57 PM $25,518.73 Down $ -3.79 $25,525.54 $25,516.05 3,100,085
03:56 PM $25,522.52 Down $ -19.26 $25,542.65 $25,522.52 2,480,056
03:55 PM $25,541.78 Up $4.84 $25,544.40 $25,516.88 5,303,608
03:54 PM $25,536.94 Down $ -6.11 $25,555.58 $25,534.20 2,262,579
03:53 PM $25,543.05 Up $1.17 $25,543.54 $25,536.56 1,599,029
03:52 PM $25,541.88 Down $ -16.28 $25,558.73 $25,541.30 1,688,367
03:51 PM $25,558.16 Down $ -3.56 $25,564.42 $25,555.06 1,344,147
03:50 PM $25,561.72 Down $ -7.98 $25,570.80 $25,558.61 1,759,802
03:49 PM $25,569.70 Up $4.59 $25,571.22 $25,561.88 1,525,950
03:48 PM $25,565.11 Down $ -6.76 $25,572.32 $25,559.23 1,250,412
03:47 PM $25,571.87 Down $ -6.76 $25,578.94 $25,569.08 1,675,746
03:46 PM $25,578.63 Up $24.25 $25,578.63 $25,554.13 1,670,456
03:45 PM $25,554.38 Up $16.46 $25,556.34 $25,537.56 1,859,437
03:44 PM $25,537.92 Down $ -4.64 $25,549.20 $25,536.31 1,390,011
03:43 PM $25,542.56 Down $ -1.58 $25,542.56 $25,539.20 1,247,058
03:42 PM $25,544.14 Down $ -4.71 $25,554.27 $25,543.89 1,208,695
03:41 PM $25,548.85 Down $ -8.19 $25,565.27 $25,547.78 1,529,646
03:40 PM $25,557.04 Down $ -3.03 $25,568.02 $25,555.64 1,193,047
03:39 PM $25,560.07 Down $ -11.30 $25,572.42 $25,560.07 1,158,917
03:38 PM $25,571.37 Down $ -13.57 $25,584.82 $25,571.14 1,018,326
03:37 PM $25,584.94 Up $23.84 $25,585.60 $25,558.03 1,449,295
03:36 PM $25,561.10 Down $ -14.84 $25,576.37 $25,552.71 1,117,697
03:35 PM $25,575.94 Up $11.10 $25,581.94 $25,560.15 1,187,426
03:34 PM $25,564.84 Down $ -11.91 $25,582.32 $25,563.07 1,325,871
03:33 PM $25,576.75 Down $ -26.82 $25,603.74 $25,576.63 1,167,606
03:32 PM $25,603.57 Up $7.35 $25,604.37 $25,596.26 903,450
03:31 PM $25,596.22 Down $ -14.86 $25,617.52 $25,596.22 993,542
03:30 PM $25,611.08 Down $ -3.10 $25,616.18 $25,606.54 1,465,789
03:29 PM $25,614.18 Down $ -17.95 $25,635.02 $25,613.61 743,875
03:28 PM $25,632.13 Down $ -7.35 $25,639.79 $25,627.38 908,145
03:27 PM $25,639.48 Down $ -3.50 $25,653.15 $25,639.48 669,146
03:26 PM $25,642.98 Down $ -11.06 $25,654.24 $25,642.52 1,013,914
03:25 PM $25,654.04 Down $ -10.04 $25,664.61 $25,651.99 940,786
03:24 PM $25,664.08 Up $2.15 $25,665.52 $25,655.79 1,096,540
03:23 PM $25,661.93 Up $14.52 $25,661.93 $25,647.39 655,078
03:22 PM $25,647.41 Down $ -6.94 $25,656.32 $25,641.39 605,463
03:21 PM $25,654.35 Up $0.06 $25,655.08 $25,647.50 572,941
03:20 PM $25,654.29 Up $11.47 $25,656.69 $25,639.13 491,399
03:19 PM $25,642.82 Up $0.33 $25,653.42 $25,642.43 537,881
03:18 PM $25,642.49 Down $ -2.19 $25,644.80 $25,629.51 802,914
03:17 PM $25,644.68 Down $ -13.15 $25,656.74 $25,644.46 508,750
03:16 PM $25,657.83 Up $0.72 $25,668.64 $25,655.09 584,782
03:15 PM $25,657.11 Up $5.34 $25,657.11 $25,640.98 805,988
03:14 PM $25,651.77 Up $3.88 $25,651.79 $25,644.65 568,746
03:13 PM $25,647.89 Down $ -19.47 $25,667.76 $25,647.39 597,627
03:12 PM $25,667.36 Up $6.04 $25,667.84 $25,654.76 681,844
03:11 PM $25,661.32 Down $ -12.63 $25,673.45 $25,657.47 756,752
03:10 PM $25,673.95 Down $ -6.12 $25,687.90 $25,673.64 738,367
03:09 PM $25,680.07 Down $ -6.14 $25,686.46 $25,676.87 768,202
03:08 PM $25,686.21 Down $ -3.12 $25,695.43 $25,685.94 565,608
03:07 PM $25,689.33 Up $0.73 $25,691.64 $25,683.52 543,697
03:06 PM $25,688.60 Down $ -3.15 $25,698.34 $25,688.60 561,058
03:05 PM $25,691.75 Up $14.63 $25,694.64 $25,676.86 782,069
03:04 PM $25,677.12 Down $ -9.31 $25,688.86 $25,677.12 762,840
03:03 PM $25,686.43 Down $ -5.93 $25,693.43 $25,686.40 439,896
03:02 PM $25,692.36 Down $ -13.34 $25,706.91 $25,692.36 728,147
03:01 PM $25,705.70 Down $ -14.73 $25,720.33 $25,705.70 584,836
03:00 PM $25,720.43 Up $26.33 $25,721.32 $25,693.92 1,129,834
02:59 PM $25,694.10 Down $ -2.80 $25,697.59 $25,691.49 544,183
02:58 PM $25,696.90 Down $ -1.09 $25,702.34 $25,694.56 652,128
02:57 PM $25,697.99 Down $ -6.07 $25,708.15 $25,697.97 516,994
02:56 PM $25,704.06 Up $10.01 $25,704.22 $25,694.57 716,108
02:55 PM $25,694.05 Up $4.28 $25,699.18 $25,689.64 687,007
02:54 PM $25,689.77 Down $ -16.29 $25,706.19 $25,689.01 607,780
02:53 PM $25,706.06 Up $4.38 $25,709.97 $25,700.88 588,316
02:52 PM $25,701.68 Down $ -8.07 $25,712.60 $25,701.05 648,829
02:51 PM $25,709.75 Up $14.70 $25,709.82 $25,697.19 659,657
02:50 PM $25,695.05 Up $10.14 $25,695.16 $25,681.57 637,823
02:49 PM $25,684.91 Up $7.17 $25,691.83 $25,677.72 779,740
02:48 PM $25,677.74 Up $5.39 $25,682.10 $25,665.59 622,585
02:47 PM $25,672.35 Up $7.57 $25,676.36 $25,665.15 554,617
02:46 PM $25,664.78 Up $1.70 $25,669.88 $25,662.64 535,489
02:45 PM $25,663.08 Up $7.84 $25,663.31 $25,655.39 678,364
02:44 PM $25,655.24 Up $0.64 $25,663.07 $25,652.88 522,924
02:43 PM $25,654.60 Down $ -0.47 $25,671.77 $25,653.95 691,365
02:42 PM $25,655.07 Up $1.10 $25,655.23 $25,644.92 559,073
02:41 PM $25,653.97 Down $ -2.05 $25,661.83 $25,651.40 559,328
02:40 PM $25,656.02 Up $12.96 $25,657.01 $25,641.54 536,098
02:39 PM $25,643.06 Up $5.40 $25,645.91 $25,634.94 488,616
02:38 PM $25,637.66 Up $6.34 $25,637.66 $25,629.63 405,127
02:37 PM $25,631.32 Down $ -0.73 $25,634.01 $25,624.17 692,771
02:36 PM $25,632.05 Up $17.41 $25,634.42 $25,614.60 502,777
02:35 PM $25,614.64 Down $ -0.32 $25,618.27 $25,611.30 430,487
02:34 PM $25,614.96 Down $ -9.67 $25,627.11 $25,614.96 564,349
02:33 PM $25,624.63 Down $ -20.45 $25,643.99 $25,624.63 770,585
02:32 PM $25,645.08 Down $ -7.65 $25,654.16 $25,645.08 483,148
02:31 PM $25,652.73 Down $ -9.85 $25,663.28 $25,652.61 487,591
02:30 PM $25,662.58 Up $8.24 $25,662.63 $25,653.83 507,331
02:29 PM $25,654.34 Down $ -9.27 $25,668.85 $25,653.96 654,812
02:28 PM $25,663.61 Up $0.29 $25,668.37 $25,657.37 798,313
02:27 PM $25,663.32 Up $15.58 $25,665.59 $25,647.59 736,233
02:26 PM $25,647.74 Up $0.77 $25,648.30 $25,644.30 456,484
02:25 PM $25,646.97 Down $ -10.53 $25,658.95 $25,646.97 482,685
02:24 PM $25,657.50 Up $0.96 $25,665.99 $25,656.36 577,064
02:23 PM $25,656.54 Down $ -1.31 $25,660.75 $25,654.46 697,866
02:22 PM $25,657.85 Up $2.16 $25,657.85 $25,653.32 456,938
02:21 PM $25,655.69 Down $ -9.18 $25,665.39 $25,649.39 581,859
02:20 PM $25,664.87 Up $18.56 $25,664.87 $25,645.41 626,892
02:19 PM $25,646.31 Down $ -16.24 $25,662.51 $25,645.88 724,520
02:18 PM $25,662.55 Up $1.00 $25,673.60 $25,662.55 852,479
02:17 PM $25,661.55 Up $9.67 $25,661.76 $25,650.08 790,537
02:16 PM $25,651.88 Up $5.35 $25,653.05 $25,643.29 703,113
02:15 PM $25,646.53 Up $19.49 $25,646.77 $25,626.80 940,462
02:14 PM $25,627.04 Up $18.21 $25,627.42 $25,608.56 854,287
02:13 PM $25,608.83 Down $ -12.32 $25,622.05 $25,608.83 634,512
02:12 PM $25,621.15 Up $7.21 $25,621.61 $25,613.81 666,675
02:11 PM $25,613.94 Up $1.85 $25,616.94 $25,609.61 541,003
02:10 PM $25,612.09 Up $8.35 $25,615.60 $25,600.33 672,342
02:09 PM $25,603.74 Up $5.76 $25,607.63 $25,596.41 488,167
02:08 PM $25,597.98 Up $0.22 $25,599.44 $25,591.68 564,819
02:07 PM $25,597.76 Down $ -0.50 $25,598.69 $25,591.70 512,001
02:06 PM $25,598.26 Down $ -3.84 $25,604.56 $25,597.77 586,243
02:05 PM $25,602.10 Up $3.52 $25,606.70 $25,597.72 610,781
02:04 PM $25,598.58 Up $8.83 $25,598.58 $25,589.35 711,608
02:03 PM $25,589.75 Down $ -0.84 $25,593.69 $25,572.22 2,099,948
02:02 PM $25,590.59 Up $14.86 $25,590.90 $25,574.80 817,194
02:01 PM $25,575.73 Down $ -0.95 $25,577.21 $25,569.13 525,570
02:00 PM $25,576.68 Up $21.71 $25,576.95 $25,551.85 799,288
01:59 PM $25,554.97 Up $8.54 $25,554.97 $25,544.40 580,637
01:58 PM $25,546.43 Down $ -8.35 $25,555.78 $25,543.65 818,634
01:57 PM $25,554.78 Down $ -14.98 $25,569.70 $25,554.55 671,619
01:56 PM $25,569.76 Down $ -9.21 $25,581.01 $25,569.76 526,469
01:55 PM $25,578.97 Down $ -4.66 $25,583.57 $25,577.82 452,654
01:54 PM $25,583.63 Up $2.99 $25,583.88 $25,577.16 504,910
01:53 PM $25,580.64 Down $ -0.33 $25,582.72 $25,578.47 487,054
01:52 PM $25,580.97 Down $ -0.37 $25,582.52 $25,571.83 602,837
01:51 PM $25,581.34 Down $ -11.22 $25,592.70 $25,578.80 566,329
01:50 PM $25,592.56 Up $8.65 $25,593.31 $25,577.41 904,470
01:49 PM $25,583.91 Down $ -5.56 $25,590.47 $25,582.60 426,060
01:48 PM $25,589.47 Down $ -2.21 $25,591.98 $25,586.79 421,980
01:47 PM $25,591.68 Up $9.85 $25,591.68 $25,581.09 528,295
01:46 PM $25,581.83 Down $ -10.48 $25,591.64 $25,581.83 479,790
01:45 PM $25,592.31 Down $ -10.26 $25,606.84 $25,592.31 617,423
01:44 PM $25,602.57 Up $3.67 $25,602.79 $25,589.92 525,535
01:43 PM $25,598.90 Up $13.05 $25,599.37 $25,585.57 513,381
01:42 PM $25,585.85 Down $ -2.69 $25,588.79 $25,581.00 616,624
01:41 PM $25,588.54 Down $ -9.28 $25,599.32 $25,588.54 493,295
01:40 PM $25,597.82 Up $14.07 $25,597.82 $25,583.79 551,006
01:39 PM $25,583.75 Down $ -0.12 $25,584.58 $25,577.51 547,472
01:38 PM $25,583.87 Down $ -3.68 $25,587.09 $25,581.89 537,471
01:37 PM $25,587.55 Down $ -6.22 $25,593.92 $25,587.52 404,083
01:36 PM $25,593.77 Down $ -6.53 $25,599.84 $25,593.71 446,651
01:35 PM $25,600.30 Up $9.08 $25,600.56 $25,591.49 551,769
01:34 PM $25,591.22 Down $ -9.53 $25,600.79 $25,591.22 403,478
01:33 PM $25,600.75 Down $ -16.69 $25,617.62 $25,600.75 527,030
01:32 PM $25,617.44 Up $7.18 $25,618.13 $25,610.38 548,478
01:31 PM $25,610.26 Up $12.75 $25,610.47 $25,596.26 539,760
01:30 PM $25,597.51 Up $13.81 $25,599.24 $25,577.30 603,521
01:29 PM $25,583.70 Up $7.83 $25,585.69 $25,574.78 486,382
01:28 PM $25,575.87 Down $ -8.22 $25,584.20 $25,572.89 536,175
01:27 PM $25,584.09 Down $ -5.02 $25,589.21 $25,582.36 449,885
01:26 PM $25,589.11 Down $ -2.94 $25,594.06 $25,586.13 498,741
01:25 PM $25,592.05 Down $ -2.93 $25,595.33 $25,589.55 653,896
01:24 PM $25,594.98 Up $5.67 $25,596.67 $25,589.37 527,219
01:23 PM $25,589.31 Up $4.40 $25,591.50 $25,583.76 509,388
01:22 PM $25,584.91 Up $0.24 $25,588.09 $25,582.82 451,283
01:21 PM $25,584.67 Down $ -0.35 $25,589.22 $25,583.37 481,677
01:20 PM $25,585.02 Down $ -15.49 $25,608.87 $25,585.02 700,358
01:19 PM $25,600.51 Down $ -11.49 $25,611.93 $25,600.13 536,263
01:18 PM $25,612.00 Up $12.52 $25,614.06 $25,597.71 450,094
01:17 PM $25,599.48 Down $ -1.32 $25,607.64 $25,598.67 399,073
01:16 PM $25,600.80 Up $9.57 $25,606.96 $25,590.36 463,786
01:15 PM $25,591.23 Down $ -4.97 $25,601.73 $25,590.79 678,609
01:14 PM $25,596.20 Up $5.35 $25,600.00 $25,590.53 499,026
01:13 PM $25,590.85 Down $ -12.34 $25,605.98 $25,590.63 531,177
01:12 PM $25,603.19 Down $ -1.19 $25,604.51 $25,598.40 430,022
01:11 PM $25,604.38 Down $ -9.06 $25,615.26 $25,604.38 395,099
01:10 PM $25,613.44 Down $ -9.61 $25,623.37 $25,613.44 392,458
01:09 PM $25,623.05 Up $14.94 $25,623.14 $25,608.04 362,704
01:08 PM $25,608.11 Down $ -15.78 $25,623.94 $25,606.80 448,519
01:07 PM $25,623.89 Up $10.96 $25,625.00 $25,613.16 460,929
01:06 PM $25,612.93 Up $11.00 $25,612.93 $25,601.53 436,448
01:05 PM $25,601.93 Down $ -0.97 $25,605.13 $25,599.88 554,698
01:04 PM $25,602.90 Down $ -3.68 $25,606.21 $25,598.19 566,493
01:03 PM $25,606.58 Down $ -2.45 $25,620.41 $25,605.81 555,417
01:02 PM $25,609.03 Down $ -9.09 $25,618.68 $25,603.65 586,773
01:01 PM $25,618.12 Up $19.65 $25,618.12 $25,598.44 673,225
01:00 PM $25,598.47 Up $16.11 $25,598.94 $25,575.53 760,668
12:59 PM $25,582.36 Up $6.19 $25,584.22 $25,572.68 611,507
12:58 PM $25,576.17 Up $5.04 $25,577.40 $25,565.21 498,554
12:57 PM $25,571.13 Up $12.84 $25,573.96 $25,557.20 599,105
12:56 PM $25,558.29 Down $ -10.15 $25,569.38 $25,556.96 685,270
12:55 PM $25,568.44 Down $ -19.67 $25,588.17 $25,568.38 644,014
12:54 PM $25,588.11 Up $5.79 $25,588.70 $25,578.14 763,004
12:53 PM $25,582.32 Up $5.92 $25,583.01 $25,569.71 777,467
12:52 PM $25,576.40 Up $14.71 $25,576.98 $25,561.88 669,417
12:51 PM $25,561.69 Up $27.79 $25,561.69 $25,532.09 753,026
12:50 PM $25,533.90 Down $ -0.78 $25,535.00 $25,529.30 461,253
12:49 PM $25,534.68 Up $5.61 $25,539.55 $25,528.66 583,427
12:48 PM $25,529.07 Up $5.11 $25,534.73 $25,523.75 538,088
12:47 PM $25,523.96 Down $ -15.45 $25,543.74 $25,519.46 752,422
12:46 PM $25,539.41 Up $23.92 $25,539.50 $25,515.72 611,843
12:45 PM $25,515.49 Up $1.50 $25,520.53 $25,513.95 654,361
12:44 PM $25,513.99 Up $0.61 $25,518.09 $25,512.54 727,499
12:43 PM $25,513.38 Down $ -14.62 $25,528.40 $25,511.60 1,105,430
12:42 PM $25,528.00 Down $ -14.74 $25,544.03 $25,528.00 1,000,584
12:41 PM $25,542.74 Down $ -8.40 $25,556.95 $25,541.00 876,607
12:40 PM $25,551.14 Down $ -12.68 $25,564.22 $25,546.17 917,203
12:39 PM $25,563.82 Down $ -1.49 $25,571.06 $25,562.37 439,079
12:38 PM $25,565.31 Down $ -6.06 $25,572.28 $25,561.54 892,129
12:37 PM $25,571.37 Down $ -10.24 $25,581.93 $25,571.36 613,911
12:36 PM $25,581.61 Up $4.40 $25,581.61 $25,575.11 698,553
12:35 PM $25,577.21 Down $ -8.99 $25,586.21 $25,574.27 559,810
12:34 PM $25,586.20 Up $10.80 $25,589.64 $25,575.27 587,589
12:33 PM $25,575.40 Down $ -5.14 $25,584.72 $25,575.32 521,992
12:32 PM $25,580.54 Up $27.85 $25,582.01 $25,552.70 566,987
12:31 PM $25,552.69 Down $ -9.98 $25,565.97 $25,550.96 720,224
12:30 PM $25,562.67 Up $0.76 $25,563.83 $25,545.09 756,968
12:29 PM $25,561.91 Up $13.78 $25,563.01 $25,548.01 616,210
12:28 PM $25,548.13 Up $2.53 $25,557.05 $25,544.23 647,805
12:27 PM $25,545.60 Down $ -4.07 $25,557.25 $25,544.23 901,019
12:26 PM $25,549.67 Down $ -10.23 $25,559.98 $25,547.94 483,754
12:25 PM $25,559.90 Down $ -11.17 $25,576.48 $25,559.90 550,946
12:24 PM $25,571.07 Down $ -1.28 $25,572.31 $25,560.53 743,111
12:23 PM $25,572.35 Down $ -13.63 $25,588.88 $25,572.35 623,668
12:22 PM $25,585.98 Up $7.81 $25,590.37 $25,576.86 705,139
12:21 PM $25,578.17 Up $18.64 $25,580.81 $25,561.22 751,246
12:20 PM $25,559.53 Up $4.34 $25,561.85 $25,551.14 760,400
12:19 PM $25,555.19 Down $ -19.55 $25,575.79 $25,553.22 724,576
12:18 PM $25,574.74 Down $ -6.91 $25,582.48 $25,573.51 669,689
12:17 PM $25,581.65 Up $14.92 $25,584.37 $25,565.82 933,522
12:16 PM $25,566.73 Up $10.34 $25,567.51 $25,552.35 588,509
12:15 PM $25,556.39 Up $6.83 $25,558.63 $25,544.80 661,990
12:14 PM $25,549.56 Down $ -10.32 $25,561.32 $25,549.56 621,611
12:13 PM $25,559.88 Down $ -8.21 $25,568.16 $25,559.88 548,389
12:12 PM $25,568.09 Up $9.90 $25,575.51 $25,558.30 746,145
12:11 PM $25,558.19 Down $ -12.51 $25,575.82 $25,558.19 693,360
12:10 PM $25,570.70 Down $ -7.48 $25,580.21 $25,570.30 707,364
12:09 PM $25,578.18 Up $6.84 $25,578.18 $25,566.34 859,646
12:08 PM $25,571.34 Down $ -9.29 $25,580.80 $25,570.93 715,740
12:07 PM $25,580.63 Down $ -6.95 $25,594.16 $25,580.63 816,687
12:06 PM $25,587.58 Up $9.00 $25,587.58 $25,577.20 523,265
12:05 PM $25,578.58 Down $ -2.88 $25,585.59 $25,572.67 735,609
12:04 PM $25,581.46 Up $1.94 $25,586.49 $25,579.72 712,731
12:03 PM $25,579.52 Up $2.99 $25,584.30 $25,568.18 674,104
12:02 PM $25,576.53 Down $ -5.25 $25,588.92 $25,575.86 792,211
12:01 PM $25,581.78 Up $25.29 $25,581.78 $25,556.91 1,228,426
12:00 PM $25,556.49 Up $17.85 $25,560.98 $25,537.25 1,138,711
11:59 AM $25,538.64 Down $ -17.38 $25,558.86 $25,538.64 1,392,380
11:58 AM $25,556.02 Down $ -25.39 $25,581.65 $25,555.32 928,931
11:57 AM $25,581.41 Up $1.18 $25,581.55 $25,573.28 850,849
11:56 AM $25,580.23 Down $ -7.16 $25,595.80 $25,578.49 734,707
11:55 AM $25,587.39 Up $16.00 $25,590.26 $25,571.29 1,773,888
11:54 AM $25,571.39 Down $ -9.04 $25,581.51 $25,569.14 803,422
11:53 AM $25,580.43 Up $7.80 $25,587.00 $25,566.20 1,190,221
11:52 AM $25,572.63 Down $ -13.54 $25,586.05 $25,571.59 885,640
11:51 AM $25,586.17 Down $ -14.54 $25,601.61 $25,585.27 972,360
11:50 AM $25,600.71 Down $ -16.76 $25,617.18 $25,599.76 853,766
11:49 AM $25,617.47 Up $5.65 $25,622.61 $25,609.24 803,308
11:48 AM $25,611.82 Down $ -5.17 $25,626.32 $25,610.30 805,020
11:47 AM $25,616.99 Up $8.72 $25,616.99 $25,607.57 602,940
11:46 AM $25,608.27 Up $3.69 $25,608.27 $25,597.87 678,760
11:45 AM $25,604.58 Down $ -0.92 $25,604.58 $25,594.26 984,991
11:44 AM $25,605.50 Up $10.82 $25,607.44 $25,589.37 1,224,792
11:43 AM $25,594.68 Down $ -14.04 $25,608.12 $25,592.97 1,164,290
11:42 AM $25,608.72 Down $ -13.45 $25,623.60 $25,608.08 804,780
11:41 AM $25,622.17 Down $ -3.91 $25,625.43 $25,618.18 781,528
11:40 AM $25,626.08 Up $8.82 $25,629.03 $25,617.12 715,740
11:39 AM $25,617.26 Down $ -8.38 $25,626.40 $25,617.09 714,421
11:38 AM $25,625.64 Down $ -1.18 $25,628.30 $25,619.91 742,755
11:37 AM $25,626.82 Down $ -14.72 $25,639.80 $25,624.43 967,327
11:36 AM $25,641.54 Up $13.04 $25,647.25 $25,627.43 707,504
11:35 AM $25,628.50 Down $ -10.56 $25,640.46 $25,627.33 878,420
11:34 AM $25,639.06 Down $ -11.41 $25,650.68 $25,638.61 1,023,124
11:33 AM $25,650.47 Down $ -2.10 $25,652.68 $25,648.26 544,715
11:32 AM $25,652.57 Down $ -9.90 $25,662.30 $25,652.37 1,060,295
11:31 AM $25,662.47 Up $1.69 $25,673.89 $25,654.81 598,016
11:30 AM $25,660.78 Up $4.90 $25,664.14 $25,641.83 764,632
11:29 AM $25,655.88 Up $3.42 $25,664.65 $25,650.48 781,722
11:28 AM $25,652.46 Down $ -1.78 $25,658.77 $25,649.01 704,924
11:27 AM $25,654.24 Down $ -19.21 $25,671.93 $25,654.24 716,021
11:26 AM $25,673.45 Down $ -3.98 $25,694.88 $25,673.38 609,385
11:25 AM $25,677.43 Up $8.39 $25,683.77 $25,662.01 738,236
11:24 AM $25,669.04 Down $ -11.23 $25,680.34 $25,668.21 574,224
11:23 AM $25,680.27 Down $ -1.53 $25,687.87 $25,678.07 608,279
11:22 AM $25,681.80 Down $ -9.81 $25,692.87 $25,680.57 461,091
11:21 AM $25,691.61 Up $4.38 $25,693.16 $25,675.72 700,024
11:20 AM $25,687.23 Down $ -13.91 $25,704.10 $25,687.23 726,495
11:19 AM $25,701.14 Up $11.66 $25,708.85 $25,689.01 841,164
11:18 AM $25,689.48 Up $20.25 $25,689.48 $25,667.59 765,723
11:17 AM $25,669.23 Up $17.66 $25,672.39 $25,651.92 712,778
11:16 AM $25,651.57 Down $ -16.16 $25,667.80 $25,643.52 761,440
11:15 AM $25,667.73 Down $ -8.92 $25,686.44 $25,665.97 684,407
11:14 AM $25,676.65 Up $17.01 $25,677.22 $25,660.57 803,581
11:13 AM $25,659.64 Up $13.94 $25,663.02 $25,645.51 907,863
11:12 AM $25,645.70 Up $11.27 $25,650.03 $25,633.88 967,836
11:11 AM $25,634.43 Down $ -17.84 $25,654.36 $25,634.43 919,345
11:10 AM $25,652.27 Down $ -16.04 $25,669.35 $25,652.27 716,116
11:09 AM $25,668.31 Down $ -5.07 $25,673.44 $25,666.41 860,103
11:08 AM $25,673.38 Down $ -5.91 $25,679.10 $25,666.42 826,172
11:07 AM $25,679.29 Up $4.23 $25,684.13 $25,674.93 639,414
11:06 AM $25,675.06 Up $17.24 $25,678.27 $25,664.46 851,893
11:05 AM $25,657.82 Up $2.37 $25,664.84 $25,655.43 743,528
11:04 AM $25,655.45 Down $ -6.55 $25,677.79 $25,654.69 868,903
11:03 AM $25,662.00 Down $ -7.29 $25,668.86 $25,656.02 983,487
11:02 AM $25,669.29 Down $ -0.51 $25,672.98 $25,662.84 915,450
11:01 AM $25,669.80 Down $ -4.15 $25,677.96 $25,665.08 946,792
11:00 AM $25,673.95 Up $4.27 $25,677.68 $25,657.69 988,603
10:59 AM $25,669.68 Down $ -12.38 $25,681.71 $25,666.43 943,409
10:58 AM $25,682.06 Down $ -22.35 $25,704.44 $25,681.37 714,746
10:57 AM $25,704.41 Down $ -2.38 $25,721.32 $25,704.27 639,617
10:56 AM $25,706.79 Down $ -6.24 $25,713.21 $25,694.30 626,137
10:55 AM $25,713.03 Up $14.86 $25,715.50 $25,695.88 858,887
10:54 AM $25,698.17 Up $14.87 $25,698.54 $25,683.86 847,265
10:53 AM $25,683.30 Down $ -1.98 $25,686.44 $25,676.49 629,362
10:52 AM $25,685.28 Down $ -1.98 $25,688.75 $25,677.70 713,332
10:51 AM $25,687.26 Up $0.43 $25,690.56 $25,680.47 826,275
10:50 AM $25,686.83 Down $ -2.25 $25,692.15 $25,684.88 735,767
10:49 AM $25,689.08 Down $ -19.30 $25,709.22 $25,689.08 944,153
10:48 AM $25,708.38 Down $ -2.22 $25,710.73 $25,693.50 912,774
10:47 AM $25,710.60 Up $5.12 $25,715.95 $25,705.50 639,917
10:46 AM $25,705.48 Down $ -9.03 $25,715.09 $25,705.48 829,548
10:45 AM $25,714.51 Down $ -32.01 $25,746.59 $25,713.11 626,621
10:44 AM $25,746.52 Up $20.62 $25,746.63 $25,725.93 694,210
10:43 AM $25,725.90 Up $5.57 $25,733.85 $25,720.35 546,786
10:42 AM $25,720.33 Down $ -9.82 $25,730.21 $25,719.90 588,467
10:41 AM $25,730.15 Down $ -14.62 $25,750.52 $25,730.15 862,040
10:40 AM $25,744.77 Down $ -15.68 $25,761.33 $25,744.77 647,361
10:39 AM $25,760.45 Down $ -11.62 $25,771.97 $25,758.30 775,088
10:38 AM $25,772.07 Up $8.43 $25,776.57 $25,763.03 615,475
10:37 AM $25,763.64 Down $ -0.52 $25,773.87 $25,760.56 594,498
10:36 AM $25,764.16 Up $21.97 $25,769.00 $25,742.93 705,011
10:35 AM $25,742.19 Up $0.74 $25,748.18 $25,734.57 672,544
10:34 AM $25,741.45 Down $ -3.28 $25,749.85 $25,735.75 505,481
10:33 AM $25,744.73 Up $8.06 $25,746.88 $25,731.78 541,969
10:32 AM $25,736.67 Down $ -6.83 $25,746.10 $25,735.40 596,111
10:31 AM $25,743.50 Down $ -12.06 $25,754.82 $25,741.39 584,702
10:30 AM $25,755.56 Up $29.60 $25,755.56 $25,726.82 760,113
10:29 AM $25,725.96 Down $ -20.23 $25,746.42 $25,722.12 862,982
10:28 AM $25,746.19 Up $13.64 $25,746.19 $25,732.65 667,310
10:27 AM $25,732.55 Down $ -3.34 $25,738.62 $25,726.21 746,688
10:26 AM $25,735.89 Down $ -16.41 $25,753.34 $25,735.89 727,126
10:25 AM $25,752.30 Down $ -9.86 $25,763.82 $25,751.78 769,804
10:24 AM $25,762.16 Down $ -21.52 $25,783.89 $25,761.31 763,499
10:23 AM $25,783.68 Down $ -4.86 $25,787.80 $25,783.21 657,807
10:22 AM $25,788.54 Down $ -10.59 $25,799.91 $25,788.38 692,394
10:21 AM $25,799.13 Up $28.05 $25,800.75 $25,771.22 898,113
10:20 AM $25,771.08 Down $ -8.69 $25,779.58 $25,770.46 754,476
10:19 AM $25,779.77 Up $7.84 $25,780.33 $25,770.39 856,493
10:18 AM $25,771.93 Up $11.38 $25,772.04 $25,755.73 1,130,647
10:17 AM $25,760.55 Up $9.54 $25,762.93 $25,749.05 656,283
10:16 AM $25,751.01 Up $18.46 $25,751.01 $25,729.26 733,315
10:15 AM $25,732.55 Down $ -8.17 $25,740.21 $25,731.16 676,406
10:14 AM $25,740.72 Down $ -8.34 $25,748.16 $25,740.72 771,555
10:13 AM $25,749.06 Up $0.47 $25,751.36 $25,740.16 760,850
10:12 AM $25,748.59 Up $14.63 $25,755.18 $25,727.77 971,491
10:11 AM $25,733.96 Up $0.12 $25,747.30 $25,733.96 905,020
10:10 AM $25,733.84 Down $ -6.92 $25,741.24 $25,727.71 892,220
10:09 AM $25,740.76 Down $ -2.47 $25,744.77 $25,739.10 905,133
10:08 AM $25,743.23 Up $20.71 $25,743.23 $25,718.73 1,321,448
10:07 AM $25,722.52 Up $3.22 $25,724.29 $25,709.32 1,009,437
10:06 AM $25,719.30 Up $3.70 $25,719.37 $25,708.01 892,902
10:05 AM $25,715.60 Up $9.45 $25,718.93 $25,695.90 1,122,394
10:04 AM $25,706.15 Down $ -5.03 $25,714.33 $25,700.28 1,043,277
10:03 AM $25,711.18 Down $ -10.12 $25,721.26 $25,705.68 1,096,753
10:02 AM $25,721.30 Down $ -12.69 $25,734.10 $25,719.42 1,081,752
10:01 AM $25,733.99 Up $17.59 $25,733.99 $25,708.64 1,264,742
10:00 AM $25,716.40 Up $23.33 $25,717.47 $25,693.48 1,251,396
09:59 AM $25,693.07 Up $10.42 $25,693.07 $25,678.14 983,534
09:58 AM $25,682.65 Down $ -2.13 $25,692.95 $25,679.14 1,214,359
09:57 AM $25,684.78 Up $0.75 $25,695.11 $25,679.67 1,286,425
09:56 AM $25,684.03 Up $11.81 $25,693.93 $25,669.27 1,656,504
09:55 AM $25,672.22 Down $ -21.89 $25,693.23 $25,671.89 1,843,865
09:54 AM $25,694.11 Down $ -14.62 $25,722.62 $25,693.43 1,599,498
09:53 AM $25,708.73 Down $ -35.05 $25,746.30 $25,708.73 1,511,699
09:52 AM $25,743.78 Down $ -9.08 $25,752.87 $25,724.77 1,600,181
09:51 AM $25,752.86 Down $ -10.89 $25,768.69 $25,752.64 1,198,546
09:50 AM $25,763.75 Up $3.82 $25,765.73 $25,759.14 1,269,292
09:49 AM $25,759.93 Down $ -5.38 $25,765.83 $25,757.66 1,411,489
09:48 AM $25,765.31 Down $ -29.92 $25,794.43 $25,763.03 1,323,474
09:47 AM $25,795.23 Down $ -8.72 $25,804.58 $25,795.23 909,514
09:46 AM $25,803.95 Down $ -18.95 $25,830.78 $25,801.22 1,257,015
09:45 AM $25,822.90 Down $ -17.29 $25,839.94 $25,819.94 1,327,333
09:44 AM $25,840.19 Down $ -22.00 $25,862.21 $25,840.19 1,085,751
09:43 AM $25,862.19 Down $ -7.85 $25,872.46 $25,860.77 1,165,620
09:42 AM $25,870.04 Up $2.22 $25,874.28 $25,863.21 1,140,237
09:41 AM $25,867.82 Up $6.15 $25,877.01 $25,862.32 1,484,564
09:40 AM $25,861.67 Up $7.83 $25,864.21 $25,851.14 1,211,489
09:39 AM $25,853.84 Up $3.84 $25,857.43 $25,845.22 1,071,668
09:38 AM $25,850.00 Up $6.10 $25,850.00 $25,840.08 1,111,328
09:37 AM $25,843.90 Up $6.10 $25,848.64 $25,833.63 1,140,471
09:36 AM $25,837.80 Down $ -4.05 $25,844.03 $25,829.94 1,304,569
09:35 AM $25,841.85 Down $ -8.82 $25,858.78 $25,841.85 1,405,976
09:34 AM $25,850.67 Down $ -17.00 $25,870.12 $25,848.54 1,236,717
09:33 AM $25,867.67 Up $19.94 $25,874.09 $25,846.50 1,424,728
09:32 AM $25,847.73 Down $ -4.19 $25,855.92 $25,834.35 2,229,621
09:31 AM $25,851.92 Up $11.13 $25,855.62 $25,841.07 1,500,496
09:30 AM $25,840.79 Down $ -121.72 $25,844.65 $25,807.77 4,384,199
Previous close $25,962.51

One month history

Date Closing Opening High Low Volume
22/03/2019 $25,502.32 $25,538.57 $25,721.32 $25,501.45 239,697,442
21/03/2019 $25,962.51 $25,976.88 $26,009.90 $25,869.81 221,608,286
20/03/2019 $25,745.67 $25,719.49 $25,929.52 $25,670.63 220,177,661
19/03/2019 $25,887.38 $26,090.67 $26,109.68 $25,814.92 244,376,345
18/03/2019 $25,914.10 $25,818.19 $25,924.77 $25,805.60 195,017,026
15/03/2019 $25,848.87 $25,866.29 $25,927.91 $25,814.84 433,540,820
14/03/2019 $25,709.94 $25,732.09 $25,749.89 $25,673.70 202,011,157
13/03/2019 $25,702.89 $25,724.51 $25,776.49 $25,571.31 221,816,134
12/03/2019 $25,554.66 $25,604.43 $25,618.99 $25,522.17 196,112,027
11/03/2019 $25,650.88 $25,553.32 $25,661.63 $25,514.66 192,018,271
08/03/2019 $25,450.24 $25,344.13 $25,466.14 $25,278.97 190,192,280
07/03/2019 $25,473.23 $25,436.28 $25,556.21 $25,390.80 216,064,498
06/03/2019 $25,673.46 $25,732.76 $25,766.72 $25,633.71 188,550,161
05/03/2019 $25,806.63 $25,765.06 $25,877.15 $25,753.51 190,142,031
04/03/2019 $25,819.65 $25,998.86 $26,007.39 $25,611.55 227,534,682
01/03/2019 $26,026.32 $26,007.29 $26,072.43 $25,914.37 219,193,326
28/02/2019 $25,916.00 $25,940.34 $25,987.25 $25,896.56 272,933,669
27/02/2019 $25,985.16 $25,911.52 $26,039.68 $25,899.33 184,042,000
26/02/2019 $26,057.98 $25,975.34 $26,155.29 $25,973.24 185,807,049
25/02/2019 $26,091.95 $26,237.59 $26,240.65 $26,080.66 210,008,025
22/02/2019 $26,031.81 $26,000.86 $26,052.90 $25,915.42 202,294,239
21/02/2019 $25,850.63 $25,843.59 $25,912.91 $25,762.21 185,094,675
20/02/2019 $25,954.44 $25,899.79 $25,986.20 $25,846.48 220,223,185
19/02/2019 $25,891.32 $25,838.22 $25,961.44 $25,838.22 202,819,683
15/02/2019 $25,883.25 $25,749.94 $25,883.72 $25,730.08 227,593,313
14/02/2019 $25,439.39 $25,413.97 $25,558.90 $25,356.10 215,151,552
13/02/2019 $25,543.27 $25,598.01 $25,622.96 $25,483.03 194,329,322
12/02/2019 $25,425.76 $25,325.31 $25,458.98 $25,324.29 205,932,108
11/02/2019 $25,053.11 $25,087.58 $25,104.71 $25,009.10 183,073,514
08/02/2019 $25,106.33 $24,931.46 $25,106.39 $24,883.04 184,643,878
Graphs are not available, please refer to the detailed table