Dow Jones Industrial Average
53,760.94 Down -9.33 (-0.02 %)
Delayed : 2026/08/13 14:28:06
- Previous close $53,770.27
- Opening $53,828.55
- Today High $54,049.14
- Today Low $53,622.46
- Price Bid $53,751.91
- Price Ask $53,751.91
- 52 Weeks High $54,744.33
- 52 Weeks Low $44,571.53
- Size Bid N/A
- Size Ask N/A
- Volume 242,035,889
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:28 PM | $53,764.39 | Up $6.40 | $53,764.59 | $53,758.33 | 600,707 |
| 02:27 PM | $53,757.99 | Down $ -1.76 | $53,761.50 | $53,754.89 | 517,599 |
| 02:26 PM | $53,759.75 | Up $1.31 | $53,760.34 | $53,752.12 | 399,261 |
| 02:25 PM | $53,758.44 | Up $3.66 | $53,762.75 | $53,755.50 | 399,929 |
| 02:24 PM | $53,754.78 | Down $ -0.91 | $53,758.35 | $53,754.67 | 355,895 |
| 02:23 PM | $53,755.69 | Down $ -12.39 | $53,771.63 | $53,755.69 | 397,902 |
| 02:22 PM | $53,768.08 | Up $1.10 | $53,768.58 | $53,763.59 | 337,775 |
| 02:21 PM | $53,766.98 | Down $ -3.06 | $53,770.93 | $53,763.32 | 395,506 |
| 02:20 PM | $53,770.04 | Down $ -0.13 | $53,772.52 | $53,766.58 | 372,121 |
| 02:19 PM | $53,770.17 | Down $ -0.26 | $53,772.90 | $53,766.54 | 313,727 |
| 02:18 PM | $53,770.43 | Down $ -7.60 | $53,779.93 | $53,770.43 | 404,900 |
| 02:17 PM | $53,778.03 | Down $ -5.83 | $53,783.59 | $53,778.03 | 351,827 |
| 02:16 PM | $53,783.86 | Down $ -7.03 | $53,790.73 | $53,783.43 | 397,547 |
| 02:15 PM | $53,790.89 | Down $ -1.35 | $53,795.93 | $53,790.89 | 510,471 |
| 02:14 PM | $53,792.24 | Up $0.31 | $53,793.99 | $53,785.75 | 486,279 |
| 02:13 PM | $53,791.93 | Up $0.62 | $53,794.32 | $53,790.17 | 344,758 |
| 02:12 PM | $53,791.31 | Up $10.89 | $53,792.34 | $53,781.65 | 425,725 |
| 02:11 PM | $53,780.42 | Up $7.41 | $53,780.58 | $53,771.68 | 488,502 |
| 02:10 PM | $53,773.01 | Up $4.97 | $53,773.34 | $53,760.80 | 570,955 |
| 02:09 PM | $53,768.04 | Down $ -1.40 | $53,773.58 | $53,767.40 | 336,575 |
| 02:08 PM | $53,769.44 | Up $2.07 | $53,775.39 | $53,768.99 | 442,827 |
| 02:07 PM | $53,767.37 | Up $2.04 | $53,770.31 | $53,763.90 | 407,245 |
| 02:06 PM | $53,765.33 | Down $ -7.26 | $53,772.37 | $53,760.36 | 482,230 |
| 02:05 PM | $53,772.59 | Up $6.63 | $53,773.13 | $53,762.85 | 451,482 |
| 02:04 PM | $53,765.96 | Down $ -2.00 | $53,770.02 | $53,764.89 | 416,960 |
| 02:03 PM | $53,767.96 | Up $10.80 | $53,769.01 | $53,754.81 | 418,926 |
| 02:02 PM | $53,757.16 | Up $8.57 | $53,758.21 | $53,747.04 | 477,866 |
| 02:01 PM | $53,748.59 | Down $ -6.05 | $53,756.11 | $53,748.59 | 500,860 |
| 02:00 PM | $53,754.64 | Up $9.76 | $53,758.31 | $53,744.99 | 378,619 |
| 01:59 PM | $53,744.88 | Down $ -2.84 | $53,748.25 | $53,742.98 | 364,799 |
| 01:58 PM | $53,747.72 | Down $ -0.80 | $53,752.12 | $53,746.65 | 623,304 |
| 01:57 PM | $53,748.52 | Up $8.89 | $53,748.54 | $53,739.19 | 441,184 |
| 01:56 PM | $53,739.63 | Down $ -1.96 | $53,744.90 | $53,739.63 | 296,405 |
| 01:55 PM | $53,741.59 | Down $ -7.63 | $53,750.68 | $53,741.59 | 371,464 |
| 01:54 PM | $53,749.22 | Down $ -6.81 | $53,756.21 | $53,746.71 | 427,293 |
| 01:53 PM | $53,756.03 | Up $5.97 | $53,756.16 | $53,749.69 | 823,386 |
| 01:52 PM | $53,750.06 | Up $4.42 | $53,751.73 | $53,744.88 | 363,716 |
| 01:51 PM | $53,745.64 | Down $ -2.59 | $53,750.27 | $53,743.14 | 469,561 |
| 01:50 PM | $53,748.23 | Up $9.22 | $53,749.73 | $53,740.49 | 537,444 |
| 01:49 PM | $53,739.01 | Down $ -1.90 | $53,742.82 | $53,737.52 | 471,464 |
| 01:48 PM | $53,740.91 | Up $0.57 | $53,743.08 | $53,739.04 | 457,531 |
| 01:47 PM | $53,740.34 | Up $3.31 | $53,743.38 | $53,736.06 | 301,173 |
| 01:46 PM | $53,737.03 | Down $ -2.83 | $53,738.08 | $53,734.24 | 376,827 |
| 01:45 PM | $53,739.86 | Up $7.78 | $53,745.29 | $53,730.76 | 533,437 |
| 01:44 PM | $53,732.08 | Down $ -5.68 | $53,738.46 | $53,731.12 | 485,867 |
| 01:43 PM | $53,737.76 | Up $8.25 | $53,737.76 | $53,727.30 | 521,604 |
| 01:42 PM | $53,729.51 | Down $ -1.66 | $53,732.48 | $53,727.38 | 631,913 |
| 01:41 PM | $53,731.17 | Up $1.23 | $53,731.17 | $53,724.82 | 599,884 |
| 01:40 PM | $53,729.94 | Up $3.78 | $53,733.39 | $53,723.80 | 458,168 |
| 01:39 PM | $53,726.16 | Up $7.25 | $53,729.33 | $53,717.92 | 428,144 |
| 01:38 PM | $53,718.91 | Up $2.45 | $53,720.89 | $53,709.73 | 383,755 |
| 01:37 PM | $53,716.46 | Down $ -8.73 | $53,727.91 | $53,716.09 | 405,594 |
| 01:36 PM | $53,725.19 | Down $ -0.82 | $53,729.86 | $53,725.05 | 1,174,865 |
| 01:35 PM | $53,726.01 | Down $ -6.47 | $53,732.36 | $53,722.30 | 318,336 |
| 01:34 PM | $53,732.48 | Up $4.22 | $53,733.79 | $53,727.62 | 290,413 |
| 01:33 PM | $53,728.26 | Down $ -7.78 | $53,741.77 | $53,726.94 | 401,594 |
| 01:32 PM | $53,736.04 | Up $4.44 | $53,738.60 | $53,729.68 | 441,892 |
| 01:31 PM | $53,731.60 | Down $ -20.19 | $53,751.61 | $53,731.60 | 306,123 |
| 01:30 PM | $53,751.79 | Up $3.01 | $53,753.75 | $53,746.68 | 447,510 |
| 01:29 PM | $53,748.78 | Down $ -6.64 | $53,755.39 | $53,746.75 | 376,236 |
| 01:28 PM | $53,755.42 | Up $4.73 | $53,759.20 | $53,750.92 | 622,444 |
| 01:27 PM | $53,750.69 | Down $ -6.22 | $53,759.73 | $53,750.33 | 453,944 |
| 01:26 PM | $53,756.91 | Down $ -10.21 | $53,767.39 | $53,756.91 | 427,140 |
| 01:25 PM | $53,767.12 | Up $4.51 | $53,767.39 | $53,762.66 | 326,200 |
| 01:24 PM | $53,762.61 | Up $6.51 | $53,764.52 | $53,755.09 | 312,607 |
| 01:23 PM | $53,756.10 | Up $0.30 | $53,764.12 | $53,752.56 | 355,154 |
| 01:22 PM | $53,755.80 | Down $ -8.33 | $53,764.52 | $53,755.80 | 705,674 |
| 01:21 PM | $53,764.13 | Up $4.16 | $53,764.35 | $53,756.63 | 389,072 |
| 01:20 PM | $53,759.97 | Down $ -2.17 | $53,765.17 | $53,757.73 | 510,106 |
| 01:19 PM | $53,762.14 | Up $4.96 | $53,762.14 | $53,755.92 | 487,595 |
| 01:18 PM | $53,757.18 | Down $ -3.34 | $53,760.85 | $53,750.84 | 463,001 |
| 01:17 PM | $53,760.52 | Down $ -4.08 | $53,768.11 | $53,760.52 | 499,922 |
| 01:16 PM | $53,764.60 | Up $11.50 | $53,765.86 | $53,753.34 | 391,491 |
| 01:15 PM | $53,753.10 | Up $9.22 | $53,758.30 | $53,745.71 | 443,619 |
| 01:14 PM | $53,743.88 | Up $3.79 | $53,745.52 | $53,739.79 | 403,933 |
| 01:13 PM | $53,740.09 | Up $5.51 | $53,740.29 | $53,731.12 | 517,715 |
| 01:12 PM | $53,734.58 | Down $ -6.10 | $53,741.74 | $53,734.02 | 532,996 |
| 01:11 PM | $53,740.68 | Down $ -6.74 | $53,748.19 | $53,740.46 | 562,074 |
| 01:10 PM | $53,747.42 | Up $2.62 | $53,750.60 | $53,743.49 | 464,503 |
| 01:09 PM | $53,744.80 | Down $ -9.10 | $53,754.54 | $53,743.14 | 342,115 |
| 01:08 PM | $53,753.90 | Up $2.99 | $53,760.42 | $53,744.53 | 489,124 |
| 01:07 PM | $53,750.91 | Up $1.68 | $53,752.34 | $53,745.76 | 347,032 |
| 01:06 PM | $53,749.23 | Up $13.09 | $53,749.36 | $53,737.29 | 404,433 |
| 01:05 PM | $53,736.14 | Up $6.19 | $53,736.14 | $53,724.63 | 420,481 |
| 01:04 PM | $53,729.95 | Down $ -0.44 | $53,732.57 | $53,727.70 | 366,210 |
| 01:03 PM | $53,730.39 | Down $ -4.79 | $53,735.77 | $53,727.99 | 449,401 |
| 01:02 PM | $53,735.18 | Up $0.27 | $53,739.02 | $53,735.03 | 408,680 |
| 01:01 PM | $53,734.91 | Up $4.29 | $53,737.47 | $53,730.54 | 521,328 |
| 01:00 PM | $53,730.62 | Up $7.63 | $53,732.77 | $53,722.34 | 933,288 |
| 12:59 PM | $53,722.99 | Down $ -7.95 | $53,731.61 | $53,721.75 | 424,730 |
| 12:58 PM | $53,730.94 | Up $2.95 | $53,732.66 | $53,725.49 | 313,294 |
| 12:57 PM | $53,727.99 | Up $3.81 | $53,731.01 | $53,723.27 | 336,078 |
| 12:56 PM | $53,724.18 | Down $ -6.66 | $53,733.39 | $53,722.30 | 331,940 |
| 12:55 PM | $53,730.84 | Up $1.89 | $53,735.51 | $53,723.24 | 629,494 |
| 12:54 PM | $53,728.95 | Down $ -3.77 | $53,736.26 | $53,727.93 | 495,028 |
| 12:53 PM | $53,732.72 | Up $3.93 | $53,735.52 | $53,728.40 | 412,804 |
| 12:52 PM | $53,728.79 | Up $8.50 | $53,730.10 | $53,720.94 | 398,746 |
| 12:51 PM | $53,720.29 | Down $ -3.61 | $53,729.63 | $53,718.77 | 500,420 |
| 12:50 PM | $53,723.90 | Up $9.25 | $53,724.55 | $53,714.93 | 387,484 |
| 12:49 PM | $53,714.65 | Down $ -4.36 | $53,727.10 | $53,714.36 | 409,927 |
| 12:48 PM | $53,719.01 | Down $ -5.78 | $53,725.96 | $53,718.51 | 564,980 |
| 12:47 PM | $53,724.79 | Up $3.91 | $53,726.21 | $53,713.85 | 458,459 |
| 12:46 PM | $53,720.88 | Down $ -5.03 | $53,728.01 | $53,714.49 | 480,892 |
| 12:45 PM | $53,725.91 | Up $2.48 | $53,726.87 | $53,719.77 | 536,382 |
| 12:44 PM | $53,723.43 | Up $0.59 | $53,726.77 | $53,721.30 | 388,309 |
| 12:43 PM | $53,722.84 | Down $ -0.54 | $53,726.22 | $53,720.70 | 466,244 |
| 12:42 PM | $53,723.38 | Up $6.31 | $53,724.07 | $53,715.21 | 451,523 |
| 12:41 PM | $53,717.07 | Up $7.44 | $53,717.07 | $53,706.80 | 402,780 |
| 12:40 PM | $53,709.63 | Down $ -6.00 | $53,715.93 | $53,706.96 | 438,291 |
| 12:39 PM | $53,715.63 | Down $ -20.54 | $53,736.49 | $53,715.44 | 539,154 |
| 12:38 PM | $53,736.17 | Up $6.25 | $53,736.17 | $53,727.68 | 542,970 |
| 12:37 PM | $53,729.92 | Up $3.33 | $53,733.26 | $53,726.83 | 391,855 |
| 12:36 PM | $53,726.59 | Down $ -8.32 | $53,735.15 | $53,723.02 | 415,126 |
| 12:35 PM | $53,734.91 | Down $ -3.51 | $53,737.29 | $53,729.65 | 424,785 |
| 12:34 PM | $53,738.42 | Up $2.61 | $53,740.61 | $53,731.58 | 463,669 |
| 12:33 PM | $53,735.81 | Up $17.82 | $53,735.81 | $53,717.52 | 401,630 |
| 12:32 PM | $53,717.99 | Up $1.99 | $53,721.65 | $53,707.25 | 495,043 |
| 12:31 PM | $53,716.00 | Up $0.29 | $53,720.32 | $53,712.77 | 669,151 |
| 12:30 PM | $53,715.71 | Up $2.70 | $53,716.60 | $53,710.95 | 500,301 |
| 12:29 PM | $53,713.01 | Up $3.87 | $53,713.67 | $53,705.23 | 492,773 |
| 12:28 PM | $53,709.14 | Up $6.06 | $53,712.02 | $53,699.33 | 466,072 |
| 12:27 PM | $53,703.08 | Up $0.69 | $53,709.53 | $53,700.44 | 552,277 |
| 12:26 PM | $53,702.39 | Down $ -2.41 | $53,706.26 | $53,696.98 | 495,357 |
| 12:25 PM | $53,704.80 | Up $24.81 | $53,705.74 | $53,676.99 | 542,628 |
| 12:24 PM | $53,679.99 | Up $0.06 | $53,683.49 | $53,676.94 | 610,538 |
| 12:23 PM | $53,679.93 | Down $ -0.43 | $53,683.53 | $53,675.45 | 511,875 |
| 12:22 PM | $53,680.36 | Down $ -7.51 | $53,694.76 | $53,677.01 | 560,637 |
| 12:21 PM | $53,687.87 | Down $ -2.40 | $53,690.41 | $53,682.31 | 1,241,680 |
| 12:20 PM | $53,690.27 | Up $10.27 | $53,690.36 | $53,677.33 | 626,316 |
| 12:19 PM | $53,680.00 | Up $5.87 | $53,682.09 | $53,672.48 | 630,872 |
| 12:18 PM | $53,674.13 | Down $ -5.52 | $53,682.07 | $53,671.00 | 512,371 |
| 12:17 PM | $53,679.65 | Up $3.13 | $53,680.70 | $53,673.65 | 537,998 |
| 12:16 PM | $53,676.52 | Up $2.68 | $53,677.76 | $53,669.11 | 572,858 |
| 12:15 PM | $53,673.84 | Up $0.46 | $53,684.52 | $53,673.81 | 623,119 |
| 12:14 PM | $53,673.38 | Down $ -6.01 | $53,685.76 | $53,671.70 | 478,205 |
| 12:13 PM | $53,679.39 | Up $7.83 | $53,680.44 | $53,668.52 | 457,793 |
| 12:12 PM | $53,671.56 | Down $ -4.23 | $53,679.72 | $53,670.70 | 616,867 |
| 12:11 PM | $53,675.79 | Up $8.11 | $53,680.62 | $53,668.08 | 824,249 |
| 12:10 PM | $53,667.68 | Down $ -1.15 | $53,671.57 | $53,663.20 | 488,562 |
| 12:09 PM | $53,668.83 | Down $ -20.11 | $53,689.91 | $53,666.66 | 529,052 |
| 12:08 PM | $53,688.94 | Up $3.18 | $53,692.04 | $53,681.01 | 573,722 |
| 12:07 PM | $53,685.76 | Down $ -6.50 | $53,692.80 | $53,682.32 | 590,578 |
| 12:06 PM | $53,692.26 | Up $2.63 | $53,704.62 | $53,690.08 | 671,501 |
| 12:05 PM | $53,689.63 | Up $8.29 | $53,691.17 | $53,678.90 | 561,649 |
| 12:04 PM | $53,681.34 | Down $ -0.28 | $53,683.35 | $53,672.10 | 454,407 |
| 12:03 PM | $53,681.62 | Down $ -5.19 | $53,694.26 | $53,681.16 | 514,102 |
| 12:02 PM | $53,686.81 | Up $10.11 | $53,688.04 | $53,677.15 | 543,474 |
| 12:01 PM | $53,676.70 | Up $0.41 | $53,680.91 | $53,665.37 | 552,648 |
| 12:00 PM | $53,676.29 | Up $17.09 | $53,678.23 | $53,660.39 | 718,573 |
| 11:59 AM | $53,659.20 | Down $ -15.06 | $53,673.52 | $53,656.42 | 597,872 |
| 11:58 AM | $53,674.26 | Down $ -10.66 | $53,687.55 | $53,674.26 | 581,856 |
| 11:57 AM | $53,684.92 | Down $ -10.59 | $53,698.90 | $53,684.92 | 514,377 |
| 11:56 AM | $53,695.51 | Up $5.90 | $53,695.65 | $53,687.58 | 430,617 |
| 11:55 AM | $53,689.61 | Down $ -9.10 | $53,702.25 | $53,687.06 | 544,245 |
| 11:54 AM | $53,698.71 | Down $ -3.28 | $53,703.70 | $53,695.39 | 500,913 |
| 11:53 AM | $53,701.99 | Down $ -7.99 | $53,710.07 | $53,701.88 | 1,086,849 |
| 11:52 AM | $53,709.98 | Down $ -0.95 | $53,714.13 | $53,703.27 | 474,069 |
| 11:51 AM | $53,710.93 | Up $1.37 | $53,716.49 | $53,705.77 | 540,202 |
| 11:50 AM | $53,709.56 | Up $2.17 | $53,711.65 | $53,702.02 | 497,701 |
| 11:49 AM | $53,707.39 | Up $1.59 | $53,709.18 | $53,697.41 | 565,214 |
| 11:48 AM | $53,705.80 | Down $ -7.80 | $53,715.83 | $53,705.02 | 412,669 |
| 11:47 AM | $53,713.60 | Up $4.67 | $53,715.66 | $53,705.58 | 530,118 |
| 11:46 AM | $53,708.93 | Up $13.28 | $53,710.06 | $53,695.71 | 447,682 |
| 11:45 AM | $53,695.65 | Up $2.07 | $53,695.65 | $53,685.61 | 620,408 |
| 11:44 AM | $53,693.58 | Down $ -5.19 | $53,705.77 | $53,691.28 | 429,402 |
| 11:43 AM | $53,698.77 | Up $1.73 | $53,700.89 | $53,683.84 | 537,645 |
| 11:42 AM | $53,697.04 | Down $ -3.63 | $53,707.31 | $53,694.83 | 670,443 |
| 11:41 AM | $53,700.67 | Up $22.93 | $53,700.67 | $53,676.78 | 605,419 |
| 11:40 AM | $53,677.74 | Down $ -14.12 | $53,693.79 | $53,677.39 | 564,382 |
| 11:39 AM | $53,691.86 | Up $9.97 | $53,695.06 | $53,680.52 | 572,891 |
| 11:38 AM | $53,681.89 | Up $5.10 | $53,681.89 | $53,671.29 | 616,760 |
| 11:37 AM | $53,676.79 | Down $ -23.05 | $53,701.46 | $53,676.29 | 614,886 |
| 11:36 AM | $53,699.84 | Up $8.12 | $53,701.59 | $53,681.71 | 920,168 |
| 11:35 AM | $53,691.72 | Up $17.63 | $53,700.67 | $53,676.34 | 666,673 |
| 11:34 AM | $53,674.09 | Down $ -5.16 | $53,681.48 | $53,673.49 | 836,613 |
| 11:33 AM | $53,679.25 | Down $ -4.64 | $53,690.10 | $53,673.91 | 952,383 |
| 11:32 AM | $53,683.89 | Up $8.60 | $53,684.87 | $53,671.16 | 823,028 |
| 11:31 AM | $53,675.29 | Up $23.26 | $53,676.48 | $53,652.35 | 703,236 |
| 11:30 AM | $53,652.03 | Up $6.41 | $53,656.01 | $53,645.21 | 682,828 |
| 11:29 AM | $53,645.62 | Up $16.34 | $53,648.85 | $53,623.59 | 709,074 |
| 11:28 AM | $53,629.28 | Down $ -40.03 | $53,668.61 | $53,622.46 | 904,859 |
| 11:27 AM | $53,669.31 | Down $ -17.48 | $53,689.10 | $53,658.84 | 1,257,262 |
| 11:26 AM | $53,686.79 | Down $ -4.08 | $53,692.46 | $53,683.91 | 665,824 |
| 11:25 AM | $53,690.87 | Down $ -14.94 | $53,710.01 | $53,689.26 | 870,029 |
| 11:24 AM | $53,705.81 | Up $0.28 | $53,715.49 | $53,705.29 | 758,686 |
| 11:23 AM | $53,705.53 | Up $1.12 | $53,708.43 | $53,699.79 | 686,623 |
| 11:22 AM | $53,704.41 | Down $ -12.23 | $53,716.96 | $53,696.22 | 780,946 |
| 11:21 AM | $53,716.64 | Down $ -9.14 | $53,728.75 | $53,716.64 | 823,262 |
| 11:20 AM | $53,725.78 | Down $ -6.34 | $53,732.75 | $53,719.74 | 868,870 |
| 11:19 AM | $53,732.12 | Up $31.74 | $53,732.12 | $53,699.90 | 745,013 |
| 11:18 AM | $53,700.38 | Down $ -36.66 | $53,735.70 | $53,697.72 | 873,591 |
| 11:17 AM | $53,737.04 | Down $ -3.80 | $53,745.04 | $53,736.99 | 936,508 |
| 11:16 AM | $53,740.84 | Up $0.88 | $53,741.89 | $53,727.33 | 718,846 |
| 11:15 AM | $53,739.96 | Down $ -7.03 | $53,746.90 | $53,738.16 | 664,450 |
| 11:14 AM | $53,746.99 | Down $ -0.74 | $53,754.64 | $53,740.08 | 684,586 |
| 11:13 AM | $53,747.73 | Down $ -9.06 | $53,759.92 | $53,745.17 | 705,189 |
| 11:12 AM | $53,756.79 | Down $ -18.21 | $53,778.91 | $53,756.46 | 709,476 |
| 11:11 AM | $53,775.00 | Down $ -1.84 | $53,782.49 | $53,772.17 | 692,823 |
| 11:10 AM | $53,776.84 | Down $ -15.09 | $53,797.01 | $53,776.84 | 648,232 |
| 11:09 AM | $53,791.93 | Up $2.54 | $53,794.02 | $53,786.95 | 757,157 |
| 11:08 AM | $53,789.39 | Down $ -6.38 | $53,799.44 | $53,785.22 | 788,086 |
| 11:07 AM | $53,795.77 | Down $ -2.79 | $53,811.49 | $53,788.61 | 980,719 |
| 11:06 AM | $53,798.56 | Down $ -18.58 | $53,816.22 | $53,798.56 | 713,513 |
| 11:05 AM | $53,817.14 | Up $2.23 | $53,820.97 | $53,812.54 | 736,176 |
| 11:04 AM | $53,814.91 | Down $ -10.34 | $53,825.16 | $53,811.60 | 817,640 |
| 11:03 AM | $53,825.25 | Down $ -9.13 | $53,846.62 | $53,824.57 | 712,456 |
| 11:02 AM | $53,834.38 | Down $ -29.73 | $53,866.32 | $53,833.48 | 609,814 |
| 11:01 AM | $53,864.11 | Down $ -3.12 | $53,870.05 | $53,860.16 | 676,201 |
| 11:00 AM | $53,867.23 | Up $15.96 | $53,871.57 | $53,845.73 | 802,668 |
| 10:59 AM | $53,851.27 | Up $8.99 | $53,851.27 | $53,833.46 | 585,304 |
| 10:58 AM | $53,842.28 | Up $10.28 | $53,843.62 | $53,823.32 | 839,126 |
| 10:57 AM | $53,832.00 | Up $12.08 | $53,832.00 | $53,820.07 | 813,098 |
| 10:56 AM | $53,819.92 | Up $2.36 | $53,832.92 | $53,813.07 | 767,307 |
| 10:55 AM | $53,817.56 | Down $ -28.68 | $53,846.86 | $53,809.85 | 661,091 |
| 10:54 AM | $53,846.24 | Up $5.24 | $53,846.41 | $53,834.71 | 670,993 |
| 10:53 AM | $53,841.00 | Down $ -4.10 | $53,848.71 | $53,837.08 | 694,784 |
| 10:52 AM | $53,845.10 | Down $ -8.95 | $53,854.85 | $53,844.43 | 708,331 |
| 10:51 AM | $53,854.05 | Up $20.51 | $53,862.83 | $53,835.00 | 708,175 |
| 10:50 AM | $53,833.54 | Down $ -14.21 | $53,863.41 | $53,831.66 | 708,282 |
| 10:49 AM | $53,847.75 | Down $ -23.27 | $53,872.86 | $53,842.32 | 947,985 |
| 10:48 AM | $53,871.02 | Down $ -10.52 | $53,886.65 | $53,868.93 | 1,055,698 |
| 10:47 AM | $53,881.54 | Down $ -17.15 | $53,904.60 | $53,875.73 | 1,106,979 |
| 10:46 AM | $53,898.69 | Up $1.65 | $53,905.55 | $53,894.28 | 930,043 |
| 10:45 AM | $53,897.04 | Down $ -15.67 | $53,913.37 | $53,893.72 | 1,099,712 |
| 10:44 AM | $53,912.71 | Down $ -16.91 | $53,939.82 | $53,912.71 | 607,657 |
| 10:43 AM | $53,929.62 | Down $ -22.66 | $53,956.40 | $53,925.34 | 970,400 |
| 10:42 AM | $53,952.28 | Down $ -1.47 | $53,957.05 | $53,947.65 | 752,082 |
| 10:41 AM | $53,953.75 | Up $8.08 | $53,958.00 | $53,942.01 | 650,784 |
| 10:40 AM | $53,945.67 | Down $ -16.34 | $53,971.61 | $53,943.98 | 830,623 |
| 10:39 AM | $53,962.01 | Up $19.80 | $53,966.41 | $53,943.31 | 1,174,489 |
| 10:38 AM | $53,942.21 | Down $ -22.65 | $53,966.06 | $53,942.21 | 667,773 |
| 10:37 AM | $53,964.86 | Down $ -17.32 | $53,983.89 | $53,961.64 | 716,985 |
| 10:36 AM | $53,982.18 | Down $ -2.54 | $53,984.62 | $53,972.33 | 769,980 |
| 10:35 AM | $53,984.72 | Up $21.81 | $53,986.86 | $53,953.69 | 714,155 |
| 10:34 AM | $53,962.91 | Up $1.75 | $53,970.97 | $53,959.86 | 679,395 |
| 10:33 AM | $53,961.16 | Down $ -23.02 | $53,986.24 | $53,957.95 | 834,306 |
| 10:32 AM | $53,984.18 | Up $1.57 | $53,995.87 | $53,981.65 | 791,965 |
| 10:31 AM | $53,982.61 | Up $7.53 | $53,983.89 | $53,962.50 | 864,339 |
| 10:30 AM | $53,975.08 | Down $ -39.02 | $54,011.91 | $53,974.93 | 944,213 |
| 10:29 AM | $54,014.10 | Down $ -9.73 | $54,024.80 | $54,010.03 | 724,582 |
| 10:28 AM | $54,023.83 | Down $ -6.50 | $54,032.93 | $54,016.12 | 764,083 |
| 10:27 AM | $54,030.33 | Down $ -4.23 | $54,045.17 | $54,026.41 | 770,270 |
| 10:26 AM | $54,034.56 | Down $ -8.56 | $54,047.70 | $54,027.28 | 727,381 |
| 10:25 AM | $54,043.12 | Up $10.49 | $54,047.13 | $54,030.12 | 909,782 |
| 10:24 AM | $54,032.63 | Down $ -9.61 | $54,048.67 | $54,032.63 | 708,000 |
| 10:23 AM | $54,042.24 | Up $10.71 | $54,049.14 | $54,032.83 | 822,752 |
| 10:22 AM | $54,031.53 | Down $ -3.55 | $54,046.12 | $54,030.46 | 1,026,577 |
| 10:21 AM | $54,035.08 | Up $29.62 | $54,035.08 | $54,000.18 | 987,833 |
| 10:20 AM | $54,005.46 | Up $14.37 | $54,008.23 | $53,987.90 | 1,000,034 |
| 10:19 AM | $53,991.09 | Up $18.37 | $53,991.09 | $53,973.63 | 1,218,539 |
| 10:18 AM | $53,972.72 | Up $8.75 | $53,976.37 | $53,962.17 | 1,161,611 |
| 10:17 AM | $53,963.97 | Up $9.04 | $53,963.97 | $53,923.34 | 1,291,155 |
| 10:16 AM | $53,954.93 | Down $ -19.34 | $53,976.11 | $53,946.38 | 1,037,034 |
| 10:15 AM | $53,974.27 | Up $3.59 | $53,981.15 | $53,954.84 | 1,123,566 |
| 10:14 AM | $53,970.68 | Up $3.10 | $53,972.64 | $53,959.51 | 993,067 |
| 10:13 AM | $53,967.58 | Up $17.44 | $53,971.15 | $53,949.11 | 1,130,651 |
| 10:12 AM | $53,950.14 | Down $ -6.20 | $53,961.41 | $53,945.29 | 1,043,374 |
| 10:11 AM | $53,956.34 | Up $0.87 | $53,959.25 | $53,944.57 | 1,134,096 |
| 10:10 AM | $53,955.47 | Down $ -9.72 | $53,972.47 | $53,955.23 | 1,197,548 |
| 10:09 AM | $53,965.19 | Up $12.30 | $53,970.66 | $53,953.94 | 1,075,607 |
| 10:08 AM | $53,952.89 | Down $ -3.94 | $53,966.56 | $53,940.00 | 1,112,886 |
| 10:07 AM | $53,956.83 | Down $ -18.32 | $53,980.46 | $53,950.25 | 1,324,551 |
| 10:06 AM | $53,975.15 | Down $ -16.92 | $53,993.66 | $53,975.15 | 1,222,817 |
| 10:05 AM | $53,992.07 | Up $7.65 | $54,003.88 | $53,982.22 | 1,064,467 |
| 10:04 AM | $53,984.42 | Up $6.04 | $53,987.57 | $53,975.28 | 1,247,232 |
| 10:03 AM | $53,978.38 | Down $ -6.26 | $53,989.94 | $53,970.16 | 1,180,032 |
| 10:02 AM | $53,984.64 | Up $22.07 | $53,988.61 | $53,955.60 | 1,135,302 |
| 10:01 AM | $53,962.57 | Up $19.29 | $53,963.95 | $53,944.95 | 1,315,890 |
| 10:00 AM | $53,943.28 | Up $47.97 | $53,943.99 | $53,893.69 | 1,812,731 |
| 09:59 AM | $53,895.31 | Down $ -4.19 | $53,907.04 | $53,890.51 | 1,229,805 |
| 09:58 AM | $53,899.50 | Up $9.19 | $53,903.77 | $53,885.33 | 1,148,885 |
| 09:57 AM | $53,890.31 | Down $ -20.02 | $53,914.80 | $53,887.76 | 862,248 |
| 09:56 AM | $53,910.33 | Up $42.49 | $53,914.34 | $53,863.47 | 1,112,258 |
| 09:55 AM | $53,867.84 | Down $ -16.31 | $53,882.83 | $53,862.99 | 1,336,694 |
| 09:54 AM | $53,884.15 | Up $2.48 | $53,891.18 | $53,868.31 | 1,300,153 |
| 09:53 AM | $53,881.67 | Up $29.87 | $53,882.76 | $53,844.31 | 1,018,186 |
| 09:52 AM | $53,851.80 | Down $ -7.64 | $53,868.58 | $53,830.54 | 1,161,626 |
| 09:51 AM | $53,859.44 | Down $ -1.50 | $53,860.54 | $53,842.08 | 1,467,516 |
| 09:50 AM | $53,860.94 | Down $ -31.38 | $53,883.91 | $53,856.81 | 1,519,359 |
| 09:49 AM | $53,892.32 | Down $ -25.11 | $53,916.62 | $53,885.72 | 1,434,319 |
| 09:48 AM | $53,917.43 | Down $ -31.69 | $53,963.18 | $53,912.42 | 1,273,440 |
| 09:47 AM | $53,949.12 | Up $28.34 | $53,949.12 | $53,918.09 | 1,735,246 |
| 09:46 AM | $53,920.78 | Up $5.88 | $53,928.17 | $53,904.50 | 1,665,258 |
| 09:45 AM | $53,914.90 | Up $19.48 | $53,930.36 | $53,887.94 | 2,172,820 |
| 09:44 AM | $53,895.42 | Down $ -10.07 | $53,918.32 | $53,884.81 | 1,260,168 |
| 09:43 AM | $53,905.49 | Down $ -20.38 | $53,929.99 | $53,904.87 | 1,579,707 |
| 09:42 AM | $53,925.87 | Down $ -16.51 | $53,942.43 | $53,914.43 | 2,142,472 |
| 09:41 AM | $53,942.38 | Up $26.79 | $53,943.27 | $53,906.28 | 1,679,412 |
| 09:40 AM | $53,915.59 | Down $ -9.74 | $53,943.50 | $53,915.59 | 1,693,007 |
| 09:39 AM | $53,925.33 | Up $37.42 | $53,925.33 | $53,880.76 | 2,102,393 |
| 09:38 AM | $53,887.91 | Up $28.05 | $53,888.94 | $53,854.27 | 2,544,386 |
| 09:37 AM | $53,859.86 | Up $10.66 | $53,868.75 | $53,846.09 | 2,966,950 |
| 09:36 AM | $53,849.20 | Down $ -15.73 | $53,882.11 | $53,843.21 | 2,201,080 |
| 09:35 AM | $53,864.93 | Down $ -3.45 | $53,912.20 | $53,864.93 | 2,319,286 |
| 09:34 AM | $53,868.38 | Down $ -29.29 | $53,910.09 | $53,861.83 | 2,296,132 |
| 09:33 AM | $53,897.67 | Up $15.80 | $53,903.94 | $53,874.57 | 3,121,926 |
| 09:32 AM | $53,881.87 | Down $ -41.73 | $53,922.68 | $53,877.14 | 2,529,079 |
| 09:31 AM | $53,923.60 | Down $ -14.35 | $53,974.40 | $53,923.60 | 3,062,322 |
| 09:30 AM | $53,937.95 | Up $167.68 | $53,937.95 | $53,828.55 | 8,694,669 |
| Previous close | $53,770.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/07/2026 | $52,218.58 | $52,403.25 | $52,444.20 | $52,204.39 | 294,434,397 |
| 21/07/2026 | $52,224.64 | $52,204.46 | $52,370.65 | $52,190.38 | 254,838,101 |
| 20/07/2026 | $51,839.26 | $52,011.08 | $52,085.62 | $51,781.90 | 259,555,651 |
| 17/07/2026 | $52,146.42 | $52,533.05 | $52,535.42 | $52,120.72 | 310,382,088 |
| 16/07/2026 | $52,552.97 | $52,756.85 | $52,760.05 | $52,367.42 | 355,760,264 |
| 15/07/2026 | $52,658.64 | $52,637.25 | $52,695.46 | $52,428.54 | 322,523,781 |
| 14/07/2026 | $52,508.27 | $52,421.16 | $52,573.14 | $52,345.56 | 289,800,422 |
| 13/07/2026 | $52,498.64 | $52,490.50 | $52,536.50 | $52,351.12 | 263,647,038 |
| 10/07/2026 | $52,637.01 | $52,592.79 | $52,709.75 | $52,544.02 | 253,421,251 |
| 09/07/2026 | $52,487.41 | $52,492.73 | $52,574.89 | $52,410.27 | 289,050,626 |
| 08/07/2026 | $52,348.39 | $52,110.09 | $52,399.74 | $52,110.09 | 299,813,750 |
| 07/07/2026 | $52,925.15 | $52,872.99 | $52,966.60 | $52,827.23 | 263,653,799 |
| 06/07/2026 | $53,055.91 | $52,859.83 | $53,060.10 | $52,835.07 | 304,170,780 |
| 02/07/2026 | $52,900.07 | $52,687.94 | $52,903.85 | $52,448.91 | 350,931,137 |
| 01/07/2026 | $52,305.24 | $52,625.40 | $52,742.66 | $52,305.24 | 376,768,994 |
Graphs are not available, please refer to the detailed table