Dow Jones Industrial Average

53,732.41 Down -107.58 (-0.20 %)

Delayed : 2026/08/14 16:41:05

  • Previous close $53,839.99
  • Opening $53,842.80
  • Today High $53,890.84
  • Today Low $53,673.47
  • Price Bid $53,577.76
  • Price Ask $53,577.76
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $44,579.03
  • Size Bid N/A
  • Size Ask N/A
  • Volume 319,617,349

Intraday history

Hour Last Change High Low Volume
04:00 PM $53,732.53 Down $ -0.98 $53,732.53 $53,729.09 59,706,516
03:59 PM $53,733.51 Up $20.65 $53,736.60 $53,702.07 6,959,564
03:58 PM $53,712.86 Up $3.39 $53,714.58 $53,698.59 3,864,268
03:57 PM $53,709.47 Down $ -1.83 $53,721.39 $53,708.28 2,708,749
03:56 PM $53,711.30 Down $ -4.04 $53,717.38 $53,704.60 2,109,233
03:55 PM $53,715.34 Down $ -5.51 $53,728.86 $53,710.22 2,640,210
03:54 PM $53,720.85 Down $ -2.57 $53,727.49 $53,717.26 1,501,633
03:53 PM $53,723.42 Down $ -1.07 $53,730.69 $53,720.21 1,210,283
03:52 PM $53,724.49 Down $ -5.89 $53,734.64 $53,722.87 1,202,257
03:51 PM $53,730.38 Down $ -6.10 $53,739.13 $53,730.38 1,353,045
03:50 PM $53,736.48 Down $ -4.22 $53,740.49 $53,728.41 1,857,112
03:49 PM $53,740.70 Down $ -3.59 $53,749.15 $53,740.70 1,011,549
03:48 PM $53,744.29 Up $7.17 $53,745.42 $53,735.75 831,137
03:47 PM $53,737.12 Up $1.70 $53,740.34 $53,733.99 3,017,370
03:46 PM $53,735.42 Down $ -2.77 $53,749.08 $53,734.52 672,818
03:45 PM $53,738.19 Down $ -16.18 $53,753.71 $53,738.04 852,610
03:44 PM $53,754.37 Down $ -2.17 $53,758.19 $53,749.15 688,358
03:43 PM $53,756.54 Up $1.46 $53,757.76 $53,752.63 706,202
03:42 PM $53,755.08 Down $ -4.05 $53,761.39 $53,755.08 579,234
03:41 PM $53,759.13 Down $ -7.00 $53,767.13 $53,755.77 610,051
03:40 PM $53,766.13 Up $12.95 $53,766.13 $53,753.19 735,742
03:39 PM $53,753.18 Up $6.49 $53,754.24 $53,745.26 848,820
03:38 PM $53,746.69 Up $0.37 $53,750.80 $53,742.34 550,369
03:37 PM $53,746.32 Down $ -8.22 $53,753.72 $53,744.20 669,851
03:36 PM $53,754.54 Down $ -0.79 $53,755.27 $53,749.41 548,016
03:35 PM $53,755.33 Down $ -9.06 $53,768.87 $53,755.33 711,941
03:34 PM $53,764.39 Up $1.55 $53,771.08 $53,764.08 562,893
03:33 PM $53,762.84 Up $1.79 $53,766.10 $53,758.47 503,058
03:32 PM $53,761.05 Down $ -3.28 $53,764.18 $53,758.74 652,953
03:31 PM $53,764.33 Up $8.83 $53,765.19 $53,754.64 548,987
03:30 PM $53,755.50 Down $ -2.67 $53,761.37 $53,754.38 672,908
03:29 PM $53,758.17 Down $ -13.88 $53,771.81 $53,758.17 706,525
03:28 PM $53,772.05 Up $1.20 $53,772.05 $53,769.02 485,824
03:27 PM $53,770.85 Down $ -3.68 $53,776.96 $53,770.85 467,384
03:26 PM $53,774.53 Down $ -5.50 $53,780.56 $53,774.53 426,459
03:25 PM $53,780.03 Up $7.67 $53,780.03 $53,772.50 461,579
03:24 PM $53,772.36 Up $5.51 $53,772.62 $53,765.45 429,556
03:23 PM $53,766.85 Up $9.20 $53,767.25 $53,756.20 399,047
03:22 PM $53,757.65 Down $ -3.80 $53,761.68 $53,756.63 688,560
03:21 PM $53,761.45 Down $ -6.36 $53,769.62 $53,760.90 582,827
03:20 PM $53,767.81 Up $4.74 $53,767.81 $53,762.05 546,572
03:19 PM $53,763.07 Down $ -1.50 $53,766.96 $53,760.94 435,040
03:18 PM $53,764.57 Down $ -0.63 $53,767.50 $53,760.44 452,322
03:17 PM $53,765.20 Up $5.39 $53,765.73 $53,759.53 392,137
03:16 PM $53,759.81 Down $ -14.61 $53,774.90 $53,759.81 689,286
03:15 PM $53,774.42 Up $4.22 $53,778.99 $53,769.87 688,111
03:14 PM $53,770.20 Down $ -4.49 $53,776.89 $53,767.18 393,599
03:13 PM $53,774.69 Down $ -2.68 $53,779.25 $53,773.00 530,132
03:12 PM $53,777.37 Up $10.36 $53,777.37 $53,766.80 478,454
03:11 PM $53,767.01 Up $5.40 $53,769.48 $53,761.99 433,543
03:10 PM $53,761.61 Down $ -4.05 $53,767.20 $53,758.77 396,067
03:09 PM $53,765.66 Up $8.32 $53,765.66 $53,754.97 404,656
03:08 PM $53,757.34 Down $ -5.72 $53,770.09 $53,756.98 427,813
03:07 PM $53,763.06 Down $ -3.18 $53,767.88 $53,762.29 512,481
03:06 PM $53,766.24 Down $ -4.59 $53,770.53 $53,763.36 396,718
03:05 PM $53,770.83 Up $2.09 $53,771.82 $53,767.34 421,052
03:04 PM $53,768.74 Down $ -10.41 $53,779.32 $53,766.33 441,155
03:03 PM $53,779.15 Up $0.44 $53,781.60 $53,778.48 379,856
03:02 PM $53,778.71 Down $ -15.82 $53,795.71 $53,778.47 472,747
03:01 PM $53,794.53 Up $6.32 $53,794.77 $53,784.23 500,533
03:00 PM $53,788.21 Down $ -5.55 $53,795.80 $53,788.17 620,663
02:59 PM $53,793.76 Down $ -3.44 $53,797.18 $53,791.00 487,707
02:58 PM $53,797.20 Down $ -3.90 $53,800.82 $53,792.61 382,673
02:57 PM $53,801.10 Up $0.80 $53,804.79 $53,799.83 371,688
02:56 PM $53,800.30 Up $0.76 $53,800.43 $53,796.24 367,955
02:55 PM $53,799.54 Down $ -5.09 $53,805.97 $53,799.54 344,740
02:54 PM $53,804.63 Down $ -2.41 $53,809.68 $53,803.20 421,532
02:53 PM $53,807.04 Up $3.33 $53,809.35 $53,802.71 431,889
02:52 PM $53,803.71 Down $ -7.68 $53,811.71 $53,802.31 339,228
02:51 PM $53,811.39 Up $3.22 $53,813.78 $53,808.61 354,645
02:50 PM $53,808.17 Up $9.92 $53,814.99 $53,798.51 454,714
02:49 PM $53,798.25 Up $5.65 $53,798.25 $53,791.43 343,463
02:48 PM $53,792.60 Up $4.58 $53,792.84 $53,786.53 279,130
02:47 PM $53,788.02 Up $7.26 $53,793.86 $53,781.06 343,970
02:46 PM $53,780.76 Up $1.74 $53,780.76 $53,774.37 627,965
02:45 PM $53,779.02 Up $0.61 $53,781.86 $53,773.57 381,503
02:44 PM $53,778.41 Down $ -2.99 $53,785.88 $53,778.41 306,979
02:43 PM $53,781.40 Down $ -1.68 $53,783.86 $53,780.95 307,425
02:42 PM $53,783.08 Up $2.86 $53,783.08 $53,773.10 471,734
02:41 PM $53,780.22 Up $4.61 $53,784.20 $53,775.99 573,893
02:40 PM $53,775.61 Down $ -3.78 $53,779.96 $53,770.36 460,322
02:39 PM $53,779.39 Down $ -1.39 $53,780.56 $53,777.11 348,215
02:38 PM $53,780.78 Up $6.62 $53,781.74 $53,772.59 296,079
02:37 PM $53,774.16 Up $2.35 $53,777.95 $53,767.81 361,422
02:36 PM $53,771.81 Down $ -2.86 $53,774.61 $53,768.61 293,585
02:35 PM $53,774.67 Up $6.71 $53,776.61 $53,768.06 351,182
02:34 PM $53,767.96 Down $ -3.46 $53,772.37 $53,766.52 349,364
02:33 PM $53,771.42 Down $ -1.99 $53,778.44 $53,770.61 484,494
02:32 PM $53,773.41 Down $ -1.38 $53,775.38 $53,771.59 372,055
02:31 PM $53,774.79 Down $ -5.63 $53,780.22 $53,773.25 321,820
02:30 PM $53,780.42 Up $8.24 $53,783.25 $53,771.20 441,404
02:29 PM $53,772.18 Up $5.09 $53,773.52 $53,766.69 382,959
02:28 PM $53,767.09 Down $ -9.51 $53,776.93 $53,767.09 590,374
02:27 PM $53,776.60 Up $2.55 $53,777.81 $53,773.15 438,944
02:26 PM $53,774.05 Down $ -3.58 $53,782.24 $53,772.77 436,585
02:25 PM $53,777.63 Up $3.56 $53,778.84 $53,774.59 459,831
02:24 PM $53,774.07 Up $2.06 $53,777.91 $53,771.78 303,362
02:23 PM $53,772.01 Down $ -0.21 $53,773.37 $53,771.32 372,599
02:22 PM $53,772.22 Up $3.43 $53,773.32 $53,768.36 350,368
02:21 PM $53,768.79 Up $7.88 $53,770.62 $53,760.92 1,112,574
02:20 PM $53,760.91 Down $ -5.78 $53,770.70 $53,760.33 344,136
02:19 PM $53,766.69 Down $ -6.03 $53,772.92 $53,764.17 350,651
02:18 PM $53,772.72 Up $2.59 $53,776.56 $53,770.20 332,017
02:17 PM $53,770.13 Down $ -9.15 $53,780.41 $53,770.07 349,985
02:16 PM $53,779.28 Up $7.30 $53,780.16 $53,771.95 311,537
02:15 PM $53,771.98 Up $8.83 $53,772.08 $53,763.33 312,436
02:14 PM $53,763.15 Down $ -6.53 $53,769.87 $53,762.22 347,059
02:13 PM $53,769.68 Up $8.16 $53,776.37 $53,762.02 433,887
02:12 PM $53,761.52 Up $1.15 $53,763.47 $53,757.60 482,277
02:11 PM $53,760.37 Up $2.06 $53,763.35 $53,756.49 400,193
02:10 PM $53,758.31 Up $10.40 $53,758.31 $53,746.56 953,820
02:09 PM $53,747.91 Down $ -1.76 $53,749.76 $53,745.00 443,460
02:08 PM $53,749.67 Up $0.63 $53,752.67 $53,746.81 363,385
02:07 PM $53,749.04 Up $8.84 $53,749.04 $53,739.74 400,884
02:06 PM $53,740.20 Up $1.28 $53,747.76 $53,738.05 443,855
02:05 PM $53,738.92 Down $ -2.01 $53,741.40 $53,732.49 377,081
02:04 PM $53,740.93 Down $ -4.31 $53,745.55 $53,738.12 359,500
02:03 PM $53,745.24 Down $ -4.23 $53,750.07 $53,744.94 386,179
02:02 PM $53,749.47 Up $18.38 $53,749.47 $53,730.11 360,670
02:01 PM $53,731.09 Up $8.12 $53,731.32 $53,722.07 341,852
02:00 PM $53,722.97 Down $ -4.53 $53,730.07 $53,714.19 353,370
01:59 PM $53,727.50 Down $ -7.01 $53,734.42 $53,724.66 258,552
01:58 PM $53,734.51 Up $6.24 $53,736.38 $53,728.23 328,277
01:57 PM $53,728.27 Up $3.07 $53,729.79 $53,723.62 358,626
01:56 PM $53,725.20 Up $6.27 $53,726.00 $53,718.45 1,533,739
01:55 PM $53,718.93 Down $ -0.23 $53,720.14 $53,716.60 370,343
01:54 PM $53,719.16 Up $4.73 $53,719.16 $53,711.16 306,534
01:53 PM $53,714.43 Up $6.76 $53,714.93 $53,708.19 345,006
01:52 PM $53,707.67 Down $ -4.55 $53,712.22 $53,707.67 320,398
01:51 PM $53,712.22 Up $6.40 $53,712.22 $53,705.55 390,471
01:50 PM $53,705.82 Down $ -2.97 $53,709.64 $53,703.64 426,287
01:49 PM $53,708.79 Up $1.36 $53,711.70 $53,707.34 365,072
01:48 PM $53,707.43 Down $ -3.33 $53,711.72 $53,707.43 412,956
01:47 PM $53,710.76 Up $7.11 $53,712.14 $53,702.64 457,709
01:46 PM $53,703.65 Up $5.85 $53,703.65 $53,696.42 431,137
01:45 PM $53,697.80 Down $ -3.62 $53,709.31 $53,697.25 412,325
01:44 PM $53,701.42 Up $2.14 $53,705.12 $53,698.26 386,373
01:43 PM $53,699.28 Down $ -0.67 $53,702.52 $53,698.11 325,692
01:42 PM $53,699.95 Up $0.42 $53,700.21 $53,694.76 262,806
01:41 PM $53,699.53 Up $2.60 $53,700.04 $53,687.58 290,911
01:40 PM $53,696.93 Down $ -3.30 $53,699.84 $53,691.47 365,182
01:39 PM $53,700.23 Up $5.57 $53,704.17 $53,693.65 330,354
01:38 PM $53,694.66 Down $ -5.90 $53,702.40 $53,693.91 360,354
01:37 PM $53,700.56 Down $ -8.91 $53,710.16 $53,700.47 431,689
01:36 PM $53,709.47 Down $ -6.79 $53,718.68 $53,709.10 429,124
01:35 PM $53,716.26 Down $ -9.91 $53,726.14 $53,714.60 641,405
01:34 PM $53,726.17 Up $0.28 $53,727.59 $53,723.16 450,048
01:33 PM $53,725.89 Down $ -4.26 $53,732.03 $53,719.88 294,697
01:32 PM $53,730.15 Up $9.06 $53,730.60 $53,720.94 348,014
01:31 PM $53,721.09 Down $ -12.34 $53,732.99 $53,718.27 277,277
01:30 PM $53,733.43 Up $3.78 $53,735.15 $53,728.85 305,682
01:29 PM $53,729.65 Up $3.04 $53,731.20 $53,725.21 619,276
01:28 PM $53,726.61 Up $4.26 $53,728.10 $53,719.88 227,523
01:27 PM $53,722.35 Down $ -0.08 $53,729.06 $53,721.33 245,936
01:26 PM $53,722.43 Up $1.13 $53,724.04 $53,717.64 328,364
01:25 PM $53,721.30 Down $ -3.57 $53,729.37 $53,720.39 305,022
01:24 PM $53,724.87 Down $ -9.67 $53,738.05 $53,723.34 348,241
01:23 PM $53,734.54 Up $4.09 $53,735.23 $53,730.26 326,353
01:22 PM $53,730.45 Up $1.91 $53,733.36 $53,725.23 304,692
01:21 PM $53,728.54 Up $4.71 $53,730.32 $53,722.50 286,346
01:20 PM $53,723.83 Up $1.78 $53,725.59 $53,720.41 325,860
01:19 PM $53,722.05 Up $1.85 $53,724.84 $53,716.76 269,208
01:18 PM $53,720.20 Up $7.07 $53,721.32 $53,711.62 237,379
01:17 PM $53,713.13 Up $4.99 $53,713.81 $53,706.31 272,126
01:16 PM $53,708.14 Down $ -15.07 $53,723.74 $53,708.14 325,350
01:15 PM $53,723.21 Up $2.49 $53,726.42 $53,721.14 286,404
01:14 PM $53,720.72 Up $1.58 $53,721.67 $53,717.45 744,831
01:13 PM $53,719.14 Up $0.10 $53,720.31 $53,716.40 269,549
01:12 PM $53,719.04 Up $2.71 $53,719.40 $53,706.01 308,756
01:11 PM $53,716.33 Up $10.56 $53,717.63 $53,702.34 284,345
01:10 PM $53,705.77 Up $2.85 $53,709.51 $53,702.46 252,296
01:09 PM $53,702.92 Up $2.05 $53,703.49 $53,699.20 659,876
01:08 PM $53,700.87 Up $2.26 $53,701.67 $53,698.01 234,165
01:07 PM $53,698.61 Up $0.78 $53,701.52 $53,696.52 263,587
01:06 PM $53,697.83 Down $ -0.80 $53,699.25 $53,695.45 265,612
01:05 PM $53,698.63 Up $3.79 $53,703.05 $53,694.29 305,893
01:04 PM $53,694.84 Up $3.62 $53,699.40 $53,692.78 290,028
01:03 PM $53,691.22 Down $ -0.36 $53,693.42 $53,689.71 640,235
01:02 PM $53,691.58 Up $0.15 $53,696.16 $53,688.51 327,005
01:01 PM $53,691.43 Down $ -0.95 $53,694.72 $53,687.49 315,266
01:00 PM $53,692.38 Up $12.18 $53,692.38 $53,679.43 342,721
12:59 PM $53,680.20 Up $3.48 $53,682.04 $53,674.76 296,655
12:58 PM $53,676.72 Down $ -19.94 $53,696.05 $53,673.47 449,231
12:57 PM $53,696.66 Down $ -7.32 $53,706.16 $53,695.57 297,702
12:56 PM $53,703.98 Down $ -3.11 $53,704.07 $53,699.16 261,232
12:55 PM $53,707.09 Up $1.56 $53,711.63 $53,704.51 574,364
12:54 PM $53,705.53 Up $6.62 $53,705.61 $53,696.83 308,027
12:53 PM $53,698.91 Down $ -3.40 $53,706.52 $53,698.91 383,523
12:52 PM $53,702.31 Up $1.57 $53,708.08 $53,699.83 365,669
12:51 PM $53,700.74 Up $3.26 $53,702.02 $53,695.80 295,606
12:50 PM $53,697.48 Down $ -22.37 $53,721.83 $53,697.48 433,899
12:49 PM $53,719.85 Down $ -2.54 $53,728.69 $53,719.75 421,045
12:48 PM $53,722.39 Up $6.13 $53,724.72 $53,714.91 309,016
12:47 PM $53,716.26 Down $ -3.15 $53,722.01 $53,716.02 336,269
12:46 PM $53,719.41 Down $ -7.25 $53,728.62 $53,719.10 332,232
12:45 PM $53,726.66 Down $ -5.61 $53,732.68 $53,726.03 384,520
12:44 PM $53,732.27 Down $ -8.91 $53,743.10 $53,732.27 347,949
12:43 PM $53,741.18 Down $ -5.10 $53,750.44 $53,741.18 257,668
12:42 PM $53,746.28 Up $2.17 $53,746.28 $53,742.85 258,641
12:41 PM $53,744.11 Down $ -0.12 $53,745.57 $53,735.09 369,693
12:40 PM $53,744.23 Up $1.81 $53,744.33 $53,737.24 286,109
12:39 PM $53,742.42 Up $0.26 $53,746.56 $53,739.98 812,779
12:38 PM $53,742.16 Up $3.70 $53,742.16 $53,734.51 257,035
12:37 PM $53,738.46 Up $3.57 $53,738.46 $53,732.14 291,946
12:36 PM $53,734.89 Up $2.32 $53,734.89 $53,725.44 311,315
12:35 PM $53,732.57 Down $ -2.49 $53,738.80 $53,730.14 349,560
12:34 PM $53,735.06 Up $9.75 $53,738.24 $53,727.50 316,557
12:33 PM $53,725.31 Up $6.56 $53,728.90 $53,718.49 355,427
12:32 PM $53,718.75 Down $ -4.53 $53,724.59 $53,717.01 447,799
12:31 PM $53,723.28 Down $ -9.21 $53,736.47 $53,723.28 465,243
12:30 PM $53,732.49 Up $7.79 $53,733.80 $53,721.95 840,670
12:29 PM $53,724.70 Up $6.03 $53,724.86 $53,716.54 874,138
12:28 PM $53,718.67 Down $ -3.28 $53,724.36 $53,715.96 402,009
12:27 PM $53,721.95 Down $ -3.08 $53,724.78 $53,713.88 478,675
12:26 PM $53,725.03 Up $0.83 $53,730.90 $53,723.78 382,086
12:25 PM $53,724.20 Down $ -1.18 $53,728.58 $53,722.00 272,767
12:24 PM $53,725.38 Up $1.10 $53,725.94 $53,720.17 355,204
12:23 PM $53,724.28 Down $ -3.91 $53,727.77 $53,721.68 368,977
12:22 PM $53,728.19 Down $ -4.82 $53,736.16 $53,728.19 396,571
12:21 PM $53,733.01 Up $4.63 $53,733.07 $53,726.12 409,111
12:20 PM $53,728.38 Up $1.50 $53,728.67 $53,720.34 400,200
12:19 PM $53,726.88 Down $ -13.91 $53,740.52 $53,724.74 380,659
12:18 PM $53,740.79 Up $0.17 $53,744.60 $53,736.74 334,276
12:17 PM $53,740.62 Up $12.99 $53,741.27 $53,725.97 354,857
12:16 PM $53,727.63 Down $ -8.23 $53,735.93 $53,721.16 471,002
12:15 PM $53,735.86 Up $4.81 $53,742.82 $53,732.37 487,845
12:14 PM $53,731.05 Up $19.53 $53,731.05 $53,712.12 332,380
12:13 PM $53,711.52 Up $6.57 $53,711.80 $53,703.65 453,582
12:12 PM $53,704.95 Up $9.37 $53,704.95 $53,691.43 294,010
12:11 PM $53,695.58 Down $ -6.38 $53,703.07 $53,693.65 439,744
12:10 PM $53,701.96 Down $ -0.18 $53,704.35 $53,696.86 367,479
12:09 PM $53,702.14 Down $ -14.11 $53,718.50 $53,699.74 923,675
12:08 PM $53,716.25 Up $1.17 $53,720.63 $53,715.14 376,768
12:07 PM $53,715.08 Up $4.57 $53,718.61 $53,710.94 445,279
12:06 PM $53,710.51 Down $ -0.48 $53,712.31 $53,703.61 334,503
12:05 PM $53,710.99 Up $4.96 $53,711.18 $53,701.36 351,880
12:04 PM $53,706.03 Up $1.84 $53,711.18 $53,703.21 473,689
12:03 PM $53,704.19 Up $11.09 $53,704.19 $53,694.36 391,031
12:02 PM $53,693.10 Down $ -10.31 $53,706.18 $53,692.92 361,060
12:01 PM $53,703.41 Down $ -2.38 $53,707.69 $53,697.66 561,725
12:00 PM $53,705.79 Up $15.78 $53,708.84 $53,690.58 632,331
11:59 AM $53,690.01 Down $ -3.64 $53,694.02 $53,684.92 430,983
11:58 AM $53,693.65 Down $ -0.23 $53,704.31 $53,691.86 452,814
11:57 AM $53,693.88 Up $2.98 $53,694.37 $53,684.49 415,119
11:56 AM $53,690.90 Down $ -11.72 $53,701.69 $53,686.12 400,941
11:55 AM $53,702.62 Up $7.09 $53,704.81 $53,693.64 397,533
11:54 AM $53,695.53 Up $0.82 $53,699.81 $53,691.79 383,745
11:53 AM $53,694.71 Down $ -1.37 $53,697.61 $53,692.29 461,872
11:52 AM $53,696.08 Down $ -2.11 $53,700.63 $53,682.63 546,284
11:51 AM $53,698.19 Down $ -3.71 $53,703.53 $53,691.14 457,852
11:50 AM $53,701.90 Down $ -0.53 $53,704.03 $53,691.54 380,203
11:49 AM $53,702.43 Down $ -2.94 $53,708.22 $53,698.39 522,403
11:48 AM $53,705.37 Down $ -3.69 $53,719.73 $53,704.60 451,880
11:47 AM $53,709.06 Down $ -18.31 $53,731.26 $53,709.06 421,957
11:46 AM $53,727.37 Up $1.63 $53,730.36 $53,724.49 381,132
11:45 AM $53,725.74 Up $7.58 $53,729.35 $53,718.48 755,086
11:44 AM $53,718.16 Up $11.17 $53,724.41 $53,707.95 446,865
11:43 AM $53,706.99 Down $ -12.38 $53,718.04 $53,705.95 542,498
11:42 AM $53,719.37 Up $3.11 $53,721.51 $53,715.30 358,683
11:41 AM $53,716.26 Down $ -4.66 $53,722.37 $53,715.72 358,742
11:40 AM $53,720.92 Down $ -15.39 $53,737.70 $53,720.04 573,256
11:39 AM $53,736.31 Down $ -3.75 $53,750.28 $53,736.01 455,247
11:38 AM $53,740.06 Up $10.79 $53,740.54 $53,729.59 480,131
11:37 AM $53,729.27 Down $ -12.02 $53,741.02 $53,723.32 434,968
11:36 AM $53,741.29 Up $1.62 $53,752.99 $53,739.60 442,710
11:35 AM $53,739.67 Up $2.49 $53,743.23 $53,736.82 526,777
11:34 AM $53,737.18 Down $ -0.83 $53,743.66 $53,733.43 548,940
11:33 AM $53,738.01 Down $ -6.71 $53,747.16 $53,736.88 584,875
11:32 AM $53,744.72 Up $12.69 $53,744.72 $53,730.51 667,887
11:31 AM $53,732.03 Down $ -21.17 $53,755.27 $53,731.24 604,936
11:30 AM $53,753.20 Up $19.24 $53,753.26 $53,736.39 505,056
11:29 AM $53,733.96 Up $8.25 $53,734.06 $53,721.40 619,294
11:28 AM $53,725.71 Down $ -18.27 $53,745.75 $53,723.24 698,285
11:27 AM $53,743.98 Up $4.35 $53,744.73 $53,732.03 630,088
11:26 AM $53,739.63 Down $ -2.17 $53,743.45 $53,730.26 643,225
11:25 AM $53,741.80 Up $0.23 $53,750.61 $53,737.01 717,216
11:24 AM $53,741.57 Down $ -0.82 $53,747.56 $53,740.74 861,534
11:23 AM $53,742.39 Up $0.46 $53,747.90 $53,740.67 692,889
11:22 AM $53,741.93 Up $7.23 $53,741.93 $53,731.19 522,600
11:21 AM $53,734.70 Down $ -11.36 $53,747.01 $53,732.83 527,482
11:20 AM $53,746.06 Up $1.93 $53,746.95 $53,740.32 500,558
11:19 AM $53,744.13 Down $ -7.34 $53,750.25 $53,740.78 370,605
11:18 AM $53,751.47 Down $ -1.27 $53,757.89 $53,751.47 456,610
11:17 AM $53,752.74 Up $6.81 $53,755.01 $53,747.15 547,078
11:16 AM $53,745.93 Up $4.12 $53,745.93 $53,733.61 519,250
11:15 AM $53,741.81 Up $0.34 $53,747.37 $53,736.82 534,839
11:14 AM $53,741.47 Down $ -18.85 $53,764.88 $53,740.66 493,250
11:13 AM $53,760.32 Up $2.71 $53,762.83 $53,756.32 374,493
11:12 AM $53,757.61 Up $6.10 $53,760.54 $53,748.99 520,565
11:11 AM $53,751.51 Down $ -0.96 $53,756.40 $53,747.03 478,461
11:10 AM $53,752.47 Down $ -3.88 $53,761.08 $53,752.35 454,919
11:09 AM $53,756.35 Up $7.04 $53,756.35 $53,749.53 508,687
11:08 AM $53,749.31 Down $ -16.95 $53,766.33 $53,749.31 793,808
11:07 AM $53,766.26 Down $ -5.89 $53,771.69 $53,762.01 626,487
11:06 AM $53,772.15 Down $ -10.68 $53,783.90 $53,768.63 436,688
11:05 AM $53,782.83 Up $13.96 $53,783.18 $53,772.07 528,407
11:04 AM $53,768.87 Down $ -9.37 $53,790.76 $53,767.40 531,165
11:03 AM $53,778.24 Up $16.41 $53,781.23 $53,761.30 658,626
11:02 AM $53,761.83 Down $ -6.21 $53,770.95 $53,757.93 667,619
11:01 AM $53,768.04 Down $ -0.71 $53,772.21 $53,761.75 610,327
11:00 AM $53,768.75 Up $20.82 $53,768.75 $53,739.54 700,217
10:59 AM $53,747.93 Down $ -0.93 $53,752.46 $53,743.60 544,318
10:58 AM $53,748.86 Down $ -2.57 $53,753.14 $53,745.37 503,278
10:57 AM $53,751.43 Up $21.04 $53,752.50 $53,729.53 615,598
10:56 AM $53,730.39 Down $ -23.07 $53,759.44 $53,729.20 541,121
10:55 AM $53,753.46 Up $11.31 $53,753.46 $53,737.79 866,773
10:54 AM $53,742.15 Up $0.00 $53,743.74 $53,736.47 505,785
10:53 AM $53,742.15 Down $ -5.98 $53,760.24 $53,742.15 563,014
10:52 AM $53,748.13 Down $ -4.58 $53,758.39 $53,747.30 713,446
10:51 AM $53,752.71 Down $ -0.84 $53,754.80 $53,749.45 498,410
10:50 AM $53,753.55 Down $ -10.26 $53,764.78 $53,753.44 608,990
10:49 AM $53,763.81 Down $ -5.18 $53,772.26 $53,761.81 707,711
10:48 AM $53,768.99 Up $7.49 $53,769.65 $53,758.74 1,002,908
10:47 AM $53,761.50 Down $ -4.46 $53,772.26 $53,759.88 698,476
10:46 AM $53,765.96 Up $8.38 $53,765.96 $53,752.77 832,743
10:45 AM $53,757.58 Up $10.00 $53,757.58 $53,746.17 904,050
10:44 AM $53,747.58 Down $ -2.51 $53,750.43 $53,741.78 703,240
10:43 AM $53,750.09 Up $1.12 $53,755.02 $53,746.24 825,125
10:42 AM $53,748.97 Down $ -1.39 $53,755.19 $53,743.41 763,942
10:41 AM $53,750.36 Down $ -11.18 $53,763.34 $53,746.85 747,257
10:40 AM $53,761.54 Down $ -2.99 $53,772.06 $53,754.99 871,876
10:39 AM $53,764.53 Up $11.73 $53,765.10 $53,749.47 784,421
10:38 AM $53,752.80 Up $1.98 $53,752.80 $53,740.76 660,249
10:37 AM $53,750.82 Down $ -19.90 $53,772.18 $53,750.82 648,867
10:36 AM $53,770.72 Up $3.81 $53,778.80 $53,764.06 571,907
10:35 AM $53,766.91 Up $0.97 $53,776.27 $53,760.35 598,344
10:34 AM $53,765.94 Down $ -1.87 $53,780.17 $53,765.72 697,241
10:33 AM $53,767.81 Down $ -4.54 $53,775.87 $53,765.40 670,891
10:32 AM $53,772.35 Down $ -10.07 $53,787.41 $53,765.52 689,449
10:31 AM $53,782.42 Down $ -9.26 $53,787.80 $53,767.92 832,293
10:30 AM $53,791.68 Down $ -20.01 $53,818.85 $53,789.72 893,323
10:29 AM $53,811.69 Up $7.34 $53,819.84 $53,801.48 645,205
10:28 AM $53,804.35 Down $ -0.25 $53,808.04 $53,800.36 704,311
10:27 AM $53,804.60 Down $ -3.14 $53,809.83 $53,799.67 705,844
10:26 AM $53,807.74 Down $ -9.70 $53,818.34 $53,806.78 584,153
10:25 AM $53,817.44 Down $ -4.56 $53,824.01 $53,811.32 682,942
10:24 AM $53,822.00 Down $ -4.71 $53,838.42 $53,818.77 904,612
10:23 AM $53,826.71 Up $2.27 $53,830.38 $53,820.82 799,567
10:22 AM $53,824.44 Up $10.76 $53,829.36 $53,805.29 713,619
10:21 AM $53,813.68 Down $ -4.08 $53,816.31 $53,795.16 914,951
10:20 AM $53,817.76 Down $ -10.39 $53,836.06 $53,812.75 844,912
10:19 AM $53,828.15 Down $ -24.66 $53,857.52 $53,828.15 975,035
10:18 AM $53,852.81 Up $6.68 $53,853.77 $53,842.72 1,002,066
10:17 AM $53,846.13 Up $13.94 $53,853.19 $53,832.31 1,069,119
10:16 AM $53,832.19 Up $30.57 $53,835.31 $53,791.34 909,308
10:15 AM $53,801.62 Down $ -5.52 $53,815.85 $53,794.32 879,624
10:14 AM $53,807.14 Down $ -11.16 $53,822.40 $53,807.14 1,146,116
10:13 AM $53,818.30 Down $ -3.90 $53,826.62 $53,809.84 818,762
10:12 AM $53,822.20 Up $25.90 $53,832.03 $53,794.02 853,237
10:11 AM $53,796.30 Down $ -3.54 $53,804.27 $53,792.20 818,364
10:10 AM $53,799.84 Down $ -10.10 $53,810.91 $53,793.19 975,927
10:09 AM $53,809.94 Down $ -16.01 $53,829.62 $53,806.71 767,220
10:08 AM $53,825.95 Up $11.55 $53,832.34 $53,814.37 653,968
10:07 AM $53,814.40 Up $13.86 $53,814.40 $53,792.36 1,038,961
10:06 AM $53,800.54 Down $ -10.84 $53,811.42 $53,792.96 926,372
10:05 AM $53,811.38 Down $ -12.91 $53,823.31 $53,809.41 938,598
10:04 AM $53,824.29 Up $5.84 $53,824.67 $53,814.12 927,903
10:03 AM $53,818.45 Down $ -5.29 $53,823.38 $53,809.43 846,899
10:02 AM $53,823.74 Down $ -12.34 $53,836.42 $53,817.50 698,109
10:01 AM $53,836.08 Down $ -15.93 $53,854.05 $53,836.08 801,956
10:00 AM $53,852.01 Up $0.92 $53,870.76 $53,849.77 972,896
09:59 AM $53,851.09 Up $8.94 $53,857.57 $53,839.10 695,959
09:58 AM $53,842.15 Down $ -10.10 $53,857.41 $53,837.75 719,991
09:57 AM $53,852.25 Up $18.83 $53,857.10 $53,832.80 857,581
09:56 AM $53,833.42 Down $ -32.87 $53,866.03 $53,830.93 815,397
09:55 AM $53,866.29 Down $ -9.66 $53,876.63 $53,858.54 812,868
09:54 AM $53,875.95 Down $ -6.02 $53,890.84 $53,872.12 892,180
09:53 AM $53,881.97 Up $7.87 $53,882.87 $53,865.74 924,277
09:52 AM $53,874.10 Up $21.54 $53,883.97 $53,851.99 716,742
09:51 AM $53,852.56 Up $21.84 $53,866.23 $53,825.43 1,278,078
09:50 AM $53,830.72 Up $3.13 $53,833.81 $53,813.10 816,242
09:49 AM $53,827.59 Up $1.08 $53,842.33 $53,817.26 840,215
09:48 AM $53,826.51 Up $27.66 $53,826.51 $53,797.90 839,995
09:47 AM $53,798.85 Down $ -26.94 $53,835.78 $53,797.08 1,134,110
09:46 AM $53,825.79 Down $ -27.47 $53,854.09 $53,820.43 1,198,361
09:45 AM $53,853.26 Up $44.55 $53,853.26 $53,811.26 1,507,189
09:44 AM $53,808.71 Down $ -5.51 $53,818.65 $53,802.87 1,188,095
09:43 AM $53,814.22 Down $ -3.69 $53,822.50 $53,811.44 908,864
09:42 AM $53,817.91 Up $21.68 $53,817.91 $53,778.39 1,157,791
09:41 AM $53,796.23 Up $12.19 $53,801.08 $53,778.18 907,466
09:40 AM $53,784.04 Down $ -6.01 $53,790.39 $53,757.16 1,212,517
09:39 AM $53,790.05 Down $ -16.27 $53,818.41 $53,781.75 1,073,960
09:38 AM $53,806.32 Down $ -26.99 $53,831.50 $53,806.32 1,168,614
09:37 AM $53,833.31 Up $3.76 $53,847.29 $53,831.85 1,583,291
09:36 AM $53,829.55 Down $ -4.81 $53,843.19 $53,811.14 1,497,331
09:35 AM $53,834.36 Up $15.85 $53,845.39 $53,807.96 1,740,997
09:34 AM $53,818.51 Up $5.57 $53,820.98 $53,765.69 1,552,355
09:33 AM $53,812.94 Up $9.79 $53,818.51 $53,771.02 1,554,713
09:32 AM $53,803.15 Up $77.35 $53,810.26 $53,729.16 1,582,613
09:31 AM $53,725.80 Down $ -11.94 $53,737.17 $53,685.58 1,939,374
09:30 AM $53,737.74 Down $ -102.25 $53,842.80 $53,718.34 6,176,946
Previous close $53,839.99

One month history

Date Closing Opening High Low Volume
13/08/2026 $53,839.99 $53,660.39 $53,855.21 $53,660.39 246,484,151
12/08/2026 $53,770.27 $53,808.08 $53,860.38 $53,746.25 249,389,572
11/08/2026 $53,791.85 $53,943.89 $53,966.84 $53,746.43 243,345,719
10/08/2026 $53,975.98 $54,014.85 $54,017.07 $53,850.19 257,645,987
07/08/2026 $54,036.93 $53,958.21 $54,077.66 $53,893.98 236,876,755
06/08/2026 $53,885.10 $53,994.45 $54,044.01 $53,835.02 253,648,169
05/08/2026 $54,349.12 $54,501.88 $54,594.68 $54,343.06 314,342,085
04/08/2026 $54,085.88 $54,049.70 $54,272.60 $54,044.74 359,060,124
03/08/2026 $53,178.41 $53,026.47 $53,230.08 $52,933.97 340,144,113
31/07/2026 $52,485.03 $52,398.27 $52,623.14 $52,358.46 413,527,895
30/07/2026 $52,208.06 $51,925.67 $52,266.45 $51,911.40 371,407,723
29/07/2026 $51,594.14 $51,894.77 $52,261.93 $51,551.18 367,225,312
28/07/2026 $52,747.32 $52,866.68 $52,901.87 $52,731.60 316,151,327
27/07/2026 $52,210.08 $52,036.53 $52,213.91 $51,985.38 285,981,569
24/07/2026 $51,947.25 $52,070.41 $52,118.19 $51,826.07 280,852,648
23/07/2026 $51,711.65 $51,707.01 $51,820.48 $51,588.59 291,286,697
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
Graphs are not available, please refer to the detailed table