Dow Jones Industrial Average

52,309.07 Down -616.08 (-1.18 %)

Delayed : 2026/07/08 15:50:00

  • Previous close $52,925.15
  • Opening $52,758.47
  • Today High $52,758.47
  • Today Low $52,069.87
  • Price Bid $52,297.57
  • Price Ask $52,297.57
  • 52 Weeks High $53,289.30
  • 52 Weeks Low $43,340.68
  • Size Bid N/A
  • Size Ask N/A
  • Volume 314,829,703

Intraday history

Hour Last Change High Low Volume
03:50 PM $52,340.40 Up $32.52 $52,341.29 $52,309.07 1,786,559
03:49 PM $52,307.88 Up $2.21 $52,317.39 $52,306.16 996,889
03:48 PM $52,305.67 Up $9.62 $52,308.99 $52,292.83 1,121,151
03:47 PM $52,296.05 Down $ -19.73 $52,316.21 $52,291.69 1,017,991
03:46 PM $52,315.78 Down $ -1.97 $52,331.63 $52,313.08 991,739
03:45 PM $52,317.75 Down $ -34.74 $52,356.23 $52,314.86 1,548,949
03:44 PM $52,352.49 Up $12.52 $52,352.49 $52,340.07 1,163,681
03:43 PM $52,339.97 Up $12.65 $52,341.11 $52,328.15 952,245
03:42 PM $52,327.32 Down $ -8.20 $52,335.52 $52,325.83 1,194,550
03:41 PM $52,335.52 Up $8.26 $52,336.25 $52,317.85 1,113,193
03:40 PM $52,327.26 Down $ -6.09 $52,343.79 $52,327.23 1,053,366
03:39 PM $52,333.35 Up $12.64 $52,334.60 $52,319.21 797,772
03:38 PM $52,320.71 Down $ -5.59 $52,331.25 $52,320.71 1,097,128
03:37 PM $52,326.30 Down $ -9.76 $52,336.47 $52,321.26 1,308,209
03:36 PM $52,336.06 Up $12.82 $52,336.92 $52,323.06 980,612
03:35 PM $52,323.24 Up $2.03 $52,326.02 $52,317.14 1,065,745
03:34 PM $52,321.21 Down $ -3.82 $52,327.47 $52,315.46 869,634
03:33 PM $52,325.03 Down $ -10.40 $52,336.97 $52,324.97 685,995
03:32 PM $52,335.43 Down $ -19.33 $52,355.06 $52,335.43 725,746
03:31 PM $52,354.76 Up $6.93 $52,356.71 $52,346.59 816,571
03:30 PM $52,347.83 Up $0.92 $52,355.12 $52,345.16 920,704
03:29 PM $52,346.91 Up $2.68 $52,353.33 $52,341.11 749,739
03:28 PM $52,344.23 Down $ -2.78 $52,348.21 $52,340.30 565,427
03:27 PM $52,347.01 Down $ -2.91 $52,352.26 $52,345.29 690,922
03:26 PM $52,349.92 Up $0.18 $52,351.27 $52,342.33 598,822
03:25 PM $52,349.74 Up $0.95 $52,349.74 $52,344.27 668,776
03:24 PM $52,348.79 Down $ -3.13 $52,354.22 $52,341.86 597,033
03:23 PM $52,351.92 Up $6.91 $52,352.69 $52,345.46 659,176
03:22 PM $52,345.01 Down $ -18.99 $52,362.68 $52,344.48 741,925
03:21 PM $52,364.00 Up $11.40 $52,367.68 $52,351.72 661,854
03:20 PM $52,352.60 Up $5.26 $52,361.36 $52,343.84 756,649
03:19 PM $52,347.34 Down $ -12.78 $52,363.51 $52,343.35 706,059
03:18 PM $52,360.12 Up $4.97 $52,370.79 $52,356.00 805,660
03:17 PM $52,355.15 Up $10.04 $52,355.15 $52,344.76 678,863
03:16 PM $52,345.11 Up $2.16 $52,353.28 $52,344.16 719,274
03:15 PM $52,342.95 Up $2.06 $52,346.04 $52,336.25 558,924
03:14 PM $52,340.89 Up $2.27 $52,344.02 $52,336.34 527,947
03:13 PM $52,338.62 Up $0.08 $52,339.66 $52,334.84 681,818
03:12 PM $52,338.54 Down $ -2.14 $52,343.10 $52,329.15 694,486
03:11 PM $52,340.68 Down $ -13.26 $52,355.04 $52,339.67 713,543
03:10 PM $52,353.94 Down $ -1.27 $52,360.12 $52,352.02 831,995
03:09 PM $52,355.21 Up $2.38 $52,357.72 $52,350.06 766,899
03:08 PM $52,352.83 Up $2.53 $52,355.22 $52,348.09 767,201
03:07 PM $52,350.30 Down $ -12.35 $52,370.98 $52,350.30 736,827
03:06 PM $52,362.65 Up $18.75 $52,362.65 $52,338.37 744,230
03:05 PM $52,343.90 Down $ -9.03 $52,352.84 $52,342.41 924,386
03:04 PM $52,352.93 Up $7.54 $52,352.93 $52,343.96 722,257
03:03 PM $52,345.39 Down $ -7.86 $52,352.74 $52,343.30 837,255
03:02 PM $52,353.25 Down $ -7.47 $52,367.15 $52,350.28 742,739
03:01 PM $52,360.72 Down $ -8.86 $52,373.77 $52,360.72 758,726
03:00 PM $52,369.58 Up $5.26 $52,376.24 $52,361.45 971,456
02:59 PM $52,364.32 Up $6.11 $52,369.34 $52,356.96 989,366
02:58 PM $52,358.21 Down $ -0.51 $52,359.22 $52,353.90 795,677
02:57 PM $52,358.72 Up $1.79 $52,365.01 $52,355.97 513,705
02:56 PM $52,356.93 Down $ -5.30 $52,364.48 $52,351.61 598,504
02:55 PM $52,362.23 Down $ -10.55 $52,375.55 $52,361.65 735,888
02:54 PM $52,372.78 Up $5.91 $52,373.91 $52,366.42 1,751,544
02:53 PM $52,366.87 Down $ -14.46 $52,381.78 $52,366.87 533,866
02:52 PM $52,381.33 Down $ -1.59 $52,390.13 $52,377.41 719,341
02:51 PM $52,382.92 Up $1.30 $52,382.92 $52,375.30 720,814
02:50 PM $52,381.62 Down $ -6.66 $52,388.54 $52,374.50 593,823
02:49 PM $52,388.28 Up $12.08 $52,391.31 $52,374.20 605,521
02:48 PM $52,376.20 Up $11.64 $52,376.20 $52,362.03 486,780
02:47 PM $52,364.56 Down $ -13.25 $52,378.95 $52,362.57 527,850
02:46 PM $52,377.81 Up $4.36 $52,378.73 $52,368.79 480,685
02:45 PM $52,373.45 Down $ -7.28 $52,382.36 $52,373.42 541,002
02:44 PM $52,380.73 Up $17.65 $52,382.07 $52,363.65 573,407
02:43 PM $52,363.08 Up $10.09 $52,364.23 $52,353.62 533,629
02:42 PM $52,352.99 Down $ -6.69 $52,362.95 $52,351.57 475,280
02:41 PM $52,359.68 Down $ -9.27 $52,369.26 $52,355.28 630,316
02:40 PM $52,368.95 Down $ -6.99 $52,379.52 $52,362.30 556,605
02:39 PM $52,375.94 Up $11.95 $52,377.59 $52,360.75 918,749
02:38 PM $52,363.99 Up $2.50 $52,368.10 $52,358.25 825,257
02:37 PM $52,361.49 Up $4.84 $52,367.04 $52,355.17 625,956
02:36 PM $52,356.65 Up $20.68 $52,358.34 $52,335.52 539,969
02:35 PM $52,335.97 Down $ -3.26 $52,343.68 $52,331.63 486,021
02:34 PM $52,339.23 Up $4.27 $52,341.03 $52,333.03 426,293
02:33 PM $52,334.96 Down $ -8.49 $52,342.91 $52,332.10 438,877
02:32 PM $52,343.45 Up $4.69 $52,353.48 $52,337.10 581,641
02:31 PM $52,338.76 Down $ -2.45 $52,343.24 $52,336.70 592,856
02:30 PM $52,341.21 Down $ -8.56 $52,356.41 $52,340.53 631,684
02:29 PM $52,349.77 Down $ -11.08 $52,361.98 $52,347.41 472,007
02:28 PM $52,360.85 Down $ -5.28 $52,378.36 $52,359.01 574,103
02:27 PM $52,366.13 Up $1.73 $52,372.00 $52,362.24 440,821
02:26 PM $52,364.40 Down $ -2.94 $52,370.99 $52,363.96 528,543
02:25 PM $52,367.34 Up $13.32 $52,367.94 $52,352.24 523,749
02:24 PM $52,354.02 Down $ -9.61 $52,368.21 $52,353.22 491,101
02:23 PM $52,363.63 Down $ -5.21 $52,376.04 $52,363.63 438,233
02:22 PM $52,368.84 Up $22.49 $52,371.95 $52,347.63 639,234
02:21 PM $52,346.35 Up $15.01 $52,346.35 $52,329.67 562,150
02:20 PM $52,331.34 Down $ -9.42 $52,344.83 $52,331.34 537,737
02:19 PM $52,340.76 Up $11.55 $52,341.74 $52,326.90 702,310
02:18 PM $52,329.21 Down $ -1.48 $52,340.09 $52,317.69 556,449
02:17 PM $52,330.69 Down $ -10.97 $52,344.04 $52,330.69 484,968
02:16 PM $52,341.66 Down $ -27.61 $52,368.55 $52,337.70 706,208
02:15 PM $52,369.27 Down $ -0.12 $52,375.69 $52,369.26 404,101
02:14 PM $52,369.39 Down $ -1.24 $52,376.06 $52,366.31 523,326
02:13 PM $52,370.63 Up $4.90 $52,370.78 $52,359.43 368,389
02:12 PM $52,365.73 Up $7.92 $52,369.02 $52,355.52 468,006
02:11 PM $52,357.81 Up $18.46 $52,360.84 $52,336.18 529,220
02:10 PM $52,339.35 Down $ -3.63 $52,343.06 $52,325.86 658,848
02:09 PM $52,342.98 Down $ -0.45 $52,345.75 $52,338.70 464,664
02:08 PM $52,343.43 Down $ -3.16 $52,346.72 $52,338.51 466,574
02:07 PM $52,346.59 Up $4.17 $52,349.88 $52,341.49 480,250
02:06 PM $52,342.42 Down $ -0.23 $52,347.47 $52,334.24 488,251
02:05 PM $52,342.65 Down $ -3.29 $52,355.00 $52,336.68 614,091
02:04 PM $52,345.94 Up $0.35 $52,348.77 $52,340.46 543,607
02:03 PM $52,345.59 Up $21.13 $52,350.88 $52,326.42 686,199
02:02 PM $52,324.46 Down $ -3.95 $52,343.50 $52,323.51 686,221
02:01 PM $52,328.41 Up $7.01 $52,328.72 $52,307.38 701,342
02:00 PM $52,321.40 Up $10.78 $52,326.67 $52,292.43 745,203
01:59 PM $52,310.62 Up $5.82 $52,310.90 $52,302.70 464,131
01:58 PM $52,304.80 Up $13.29 $52,306.41 $52,289.20 707,075
01:57 PM $52,291.51 Down $ -3.29 $52,297.35 $52,288.83 614,312
01:56 PM $52,294.80 Down $ -5.38 $52,300.93 $52,288.97 595,140
01:55 PM $52,300.18 Down $ -17.42 $52,318.55 $52,293.26 567,593
01:54 PM $52,317.60 Up $1.43 $52,321.68 $52,314.52 451,509
01:53 PM $52,316.17 Down $ -8.51 $52,329.13 $52,313.12 547,959
01:52 PM $52,324.68 Up $0.61 $52,328.26 $52,323.48 583,412
01:51 PM $52,324.07 Up $1.37 $52,324.90 $52,314.02 621,643
01:50 PM $52,322.70 Up $11.01 $52,325.02 $52,305.20 684,945
01:49 PM $52,311.69 Up $3.15 $52,316.39 $52,307.59 493,078
01:48 PM $52,308.54 Down $ -12.91 $52,321.40 $52,304.46 600,462
01:47 PM $52,321.45 Down $ -10.93 $52,335.59 $52,319.90 513,972
01:46 PM $52,332.38 Down $ -0.19 $52,334.73 $52,324.32 574,141
01:45 PM $52,332.57 Down $ -3.26 $52,343.51 $52,328.43 939,803
01:44 PM $52,335.83 Up $2.61 $52,341.47 $52,332.13 524,654
01:43 PM $52,333.22 Down $ -4.50 $52,342.23 $52,333.06 543,914
01:42 PM $52,337.72 Up $1.84 $52,337.72 $52,328.47 782,056
01:41 PM $52,335.88 Down $ -0.42 $52,344.83 $52,334.76 940,316
01:40 PM $52,336.30 Down $ -4.12 $52,341.13 $52,332.41 621,760
01:39 PM $52,340.42 Up $0.08 $52,344.86 $52,337.09 596,885
01:38 PM $52,340.34 Down $ -10.87 $52,355.29 $52,338.77 784,672
01:37 PM $52,351.21 Down $ -5.07 $52,355.80 $52,346.87 786,658
01:36 PM $52,356.28 Down $ -0.46 $52,360.50 $52,352.77 1,025,526
01:35 PM $52,356.74 Down $ -17.84 $52,375.64 $52,355.22 1,144,768
01:34 PM $52,374.58 Down $ -5.60 $52,387.90 $52,374.58 906,473
01:33 PM $52,380.18 Down $ -11.91 $52,398.69 $52,380.18 921,119
01:32 PM $52,392.09 Up $6.44 $52,392.22 $52,381.02 1,005,203
01:31 PM $52,385.65 Down $ -2.57 $52,399.74 $52,385.65 771,024
01:30 PM $52,388.22 Up $14.29 $52,388.53 $52,371.92 878,205
01:29 PM $52,373.93 Up $2.90 $52,376.67 $52,370.64 671,452
01:28 PM $52,371.03 Up $9.64 $52,371.15 $52,360.75 970,340
01:27 PM $52,361.39 Up $0.84 $52,362.55 $52,355.87 595,363
01:26 PM $52,360.55 Down $ -5.18 $52,365.82 $52,353.31 694,612
01:25 PM $52,365.73 Down $ -2.89 $52,377.11 $52,361.43 902,260
01:24 PM $52,368.62 Up $12.57 $52,368.94 $52,353.48 808,061
01:23 PM $52,356.05 Down $ -6.39 $52,363.29 $52,349.87 671,157
01:22 PM $52,362.44 Up $8.53 $52,362.94 $52,354.52 653,573
01:21 PM $52,353.91 Up $4.25 $52,358.14 $52,349.67 987,445
01:20 PM $52,349.66 Up $8.51 $52,351.00 $52,340.86 658,575
01:19 PM $52,341.15 Up $16.98 $52,345.64 $52,322.30 821,216
01:18 PM $52,324.17 Up $4.16 $52,324.70 $52,316.78 609,224
01:17 PM $52,320.01 Down $ -6.62 $52,326.35 $52,317.64 531,671
01:16 PM $52,326.63 Down $ -0.75 $52,330.99 $52,325.96 461,554
01:15 PM $52,327.38 Up $21.33 $52,327.38 $52,306.39 621,668
01:14 PM $52,306.05 Down $ -11.09 $52,318.05 $52,305.77 558,933
01:13 PM $52,317.14 Up $14.23 $52,322.12 $52,302.17 520,730
01:12 PM $52,302.91 Up $9.73 $52,302.91 $52,293.11 455,829
01:11 PM $52,293.18 Down $ -8.38 $52,300.50 $52,280.99 483,176
01:10 PM $52,301.56 Up $8.82 $52,305.92 $52,293.11 602,705
01:09 PM $52,292.74 Down $ -7.43 $52,303.64 $52,288.13 557,226
01:08 PM $52,300.17 Down $ -20.04 $52,321.69 $52,299.72 622,491
01:07 PM $52,320.21 Down $ -6.00 $52,327.20 $52,314.81 537,408
01:06 PM $52,326.21 Up $15.83 $52,328.03 $52,304.13 651,559
01:05 PM $52,310.38 Down $ -1.61 $52,312.56 $52,306.79 554,948
01:04 PM $52,311.99 Up $13.49 $52,313.82 $52,298.79 555,754
01:03 PM $52,298.50 Up $1.41 $52,302.84 $52,292.83 516,064
01:02 PM $52,297.09 Up $6.37 $52,304.64 $52,290.84 638,608
01:01 PM $52,290.72 Down $ -6.55 $52,299.71 $52,285.03 656,978
01:00 PM $52,297.27 Down $ -12.25 $52,309.63 $52,283.77 870,097
12:59 PM $52,309.52 Up $0.94 $52,313.46 $52,308.41 1,107,189
12:58 PM $52,308.58 Down $ -3.64 $52,315.79 $52,308.58 709,379
12:57 PM $52,312.22 Down $ -5.73 $52,323.82 $52,307.12 1,590,400
12:56 PM $52,317.95 Up $4.20 $52,318.04 $52,306.00 1,614,230
12:55 PM $52,313.75 Up $10.14 $52,314.06 $52,302.84 691,878
12:54 PM $52,303.61 Down $ -10.04 $52,315.27 $52,300.85 708,650
12:53 PM $52,313.65 Down $ -9.86 $52,326.26 $52,307.38 703,724
12:52 PM $52,323.51 Up $11.27 $52,324.23 $52,310.97 649,218
12:51 PM $52,312.24 Up $7.46 $52,312.24 $52,295.83 815,094
12:50 PM $52,304.78 Up $4.72 $52,311.67 $52,300.30 744,562
12:49 PM $52,300.06 Up $8.60 $52,302.70 $52,289.99 849,261
12:48 PM $52,291.46 Up $2.31 $52,293.11 $52,286.51 478,261
12:47 PM $52,289.15 Down $ -14.66 $52,303.87 $52,287.79 462,386
12:46 PM $52,303.81 Up $29.60 $52,303.81 $52,272.93 568,876
12:45 PM $52,274.21 Down $ -23.40 $52,297.79 $52,272.09 449,716
12:44 PM $52,297.61 Up $9.03 $52,301.58 $52,280.38 615,473
12:43 PM $52,288.58 Up $10.42 $52,297.92 $52,276.35 551,020
12:42 PM $52,278.16 Up $8.83 $52,286.69 $52,269.63 597,742
12:41 PM $52,269.33 Down $ -19.48 $52,297.45 $52,266.34 732,265
12:40 PM $52,288.81 Up $64.66 $52,296.66 $52,217.54 731,584
12:39 PM $52,224.15 Up $33.81 $52,232.07 $52,190.48 806,795
12:38 PM $52,190.34 Down $ -4.06 $52,199.69 $52,189.29 736,884
12:37 PM $52,194.40 Down $ -15.56 $52,209.96 $52,191.85 527,994
12:36 PM $52,209.96 Down $ -7.33 $52,216.69 $52,206.95 459,513
12:35 PM $52,217.29 Up $2.18 $52,239.81 $52,210.90 607,627
12:34 PM $52,215.11 Down $ -26.53 $52,242.16 $52,215.11 438,883
12:33 PM $52,241.64 Down $ -1.66 $52,243.90 $52,237.90 744,817
12:32 PM $52,243.30 Up $6.35 $52,245.06 $52,232.12 455,174
12:31 PM $52,236.95 Down $ -7.87 $52,262.74 $52,236.95 550,969
12:30 PM $52,244.82 Up $8.86 $52,244.82 $52,229.55 483,258
12:29 PM $52,235.96 Up $7.58 $52,235.96 $52,222.81 2,477,628
12:28 PM $52,228.38 Down $ -2.23 $52,239.53 $52,227.92 495,991
12:27 PM $52,230.61 Up $22.05 $52,235.55 $52,207.44 520,251
12:26 PM $52,208.56 Down $ -2.97 $52,213.54 $52,199.63 605,444
12:25 PM $52,211.53 Up $6.30 $52,212.69 $52,202.26 583,397
12:24 PM $52,205.23 Down $ -19.65 $52,223.39 $52,198.31 691,605
12:23 PM $52,224.88 Up $17.40 $52,227.29 $52,207.22 704,818
12:22 PM $52,207.48 Down $ -18.44 $52,225.92 $52,205.54 960,804
12:21 PM $52,225.92 Down $ -9.27 $52,235.73 $52,222.63 1,604,414
12:20 PM $52,235.19 Up $13.75 $52,237.06 $52,220.87 1,045,994
12:19 PM $52,221.44 Down $ -1.84 $52,225.67 $52,214.72 662,798
12:18 PM $52,223.28 Down $ -3.29 $52,230.46 $52,220.23 566,674
12:17 PM $52,226.57 Up $19.24 $52,229.43 $52,207.69 668,248
12:16 PM $52,207.33 Up $9.57 $52,207.69 $52,195.00 445,163
12:15 PM $52,197.76 Down $ -5.94 $52,212.96 $52,197.76 647,270
12:14 PM $52,203.70 Up $0.86 $52,208.91 $52,199.08 614,507
12:13 PM $52,202.84 Down $ -0.91 $52,205.18 $52,197.83 1,025,785
12:12 PM $52,203.75 Down $ -8.63 $52,213.36 $52,196.60 512,894
12:11 PM $52,212.38 Up $4.20 $52,224.07 $52,206.56 571,821
12:10 PM $52,208.18 Up $25.29 $52,208.18 $52,183.24 558,160
12:09 PM $52,182.89 Up $10.14 $52,187.07 $52,165.44 445,849
12:08 PM $52,172.75 Down $ -0.95 $52,179.45 $52,160.51 352,733
12:07 PM $52,173.70 Down $ -1.59 $52,174.77 $52,165.25 332,057
12:06 PM $52,175.29 Up $16.55 $52,177.48 $52,160.12 412,634
12:05 PM $52,158.74 Up $10.78 $52,168.54 $52,148.32 481,802
12:04 PM $52,147.96 Down $ -3.74 $52,151.45 $52,140.90 600,409
12:03 PM $52,151.70 Up $14.46 $52,151.70 $52,133.12 426,080
12:02 PM $52,137.24 Up $9.21 $52,142.47 $52,125.88 490,133
12:01 PM $52,128.03 Down $ -5.32 $52,134.77 $52,125.11 529,769
12:00 PM $52,133.35 Up $22.41 $52,136.04 $52,110.09 715,935
11:59 AM $52,110.94 Down $ -5.24 $52,116.40 $52,110.31 495,027
11:58 AM $52,116.18 Up $8.39 $52,118.49 $52,099.98 523,849
11:57 AM $52,107.79 Up $6.72 $52,107.79 $52,098.01 518,260
11:56 AM $52,101.07 Down $ -14.93 $52,115.72 $52,096.11 423,864
11:55 AM $52,116.00 Up $5.98 $52,122.47 $52,112.72 524,777
11:54 AM $52,110.02 Up $2.25 $52,112.46 $52,100.00 482,311
11:53 AM $52,107.77 Up $14.91 $52,108.67 $52,088.46 1,483,412
11:52 AM $52,092.86 Up $4.65 $52,101.14 $52,087.15 475,854
11:51 AM $52,088.21 Down $ -10.25 $52,096.80 $52,088.21 456,989
11:50 AM $52,098.46 Down $ -0.06 $52,106.75 $52,093.29 551,719
11:49 AM $52,098.52 Down $ -6.32 $52,107.13 $52,098.52 411,344
11:48 AM $52,104.84 Down $ -4.02 $52,117.33 $52,103.56 323,362
11:47 AM $52,108.86 Down $ -4.35 $52,116.52 $52,105.83 461,481
11:46 AM $52,113.21 Up $9.71 $52,119.24 $52,102.46 683,613
11:45 AM $52,103.50 Down $ -1.18 $52,106.98 $52,085.47 821,963
11:44 AM $52,104.68 Up $1.35 $52,108.27 $52,098.89 376,561
11:43 AM $52,103.33 Down $ -9.39 $52,122.87 $52,100.24 486,578
11:42 AM $52,112.72 Down $ -2.35 $52,119.75 $52,105.98 430,297
11:41 AM $52,115.07 Down $ -7.00 $52,130.05 $52,113.20 459,873
11:40 AM $52,122.07 Up $26.31 $52,122.28 $52,094.48 517,499
11:39 AM $52,095.76 Down $ -14.79 $52,111.64 $52,094.29 586,187
11:38 AM $52,110.55 Down $ -9.56 $52,117.34 $52,101.01 574,167
11:37 AM $52,120.11 Up $0.04 $52,132.43 $52,116.75 608,972
11:36 AM $52,120.07 Up $4.61 $52,126.72 $52,114.60 592,400
11:35 AM $52,115.46 Down $ -3.32 $52,122.10 $52,112.20 746,074
11:34 AM $52,118.78 Up $1.19 $52,127.08 $52,113.33 624,860
11:33 AM $52,117.59 Up $8.58 $52,127.83 $52,103.44 689,062
11:32 AM $52,109.01 Up $25.46 $52,112.24 $52,083.85 746,264
11:31 AM $52,083.55 Up $2.32 $52,088.41 $52,077.95 594,856
11:30 AM $52,081.23 Down $ -19.16 $52,110.53 $52,069.87 817,754
11:29 AM $52,100.39 Down $ -2.39 $52,110.17 $52,100.39 531,605
11:28 AM $52,102.78 Up $13.98 $52,103.54 $52,084.83 721,766
11:27 AM $52,088.80 Down $ -1.45 $52,096.59 $52,085.95 622,425
11:26 AM $52,090.25 Down $ -16.22 $52,108.75 $52,082.37 880,272
11:25 AM $52,106.47 Down $ -12.33 $52,120.63 $52,106.47 936,675
11:24 AM $52,118.80 Down $ -3.69 $52,123.42 $52,109.62 738,036
11:23 AM $52,122.49 Down $ -30.05 $52,152.92 $52,122.49 643,545
11:22 AM $52,152.54 Down $ -27.08 $52,180.01 $52,152.54 785,653
11:21 AM $52,179.62 Down $ -11.95 $52,192.98 $52,173.62 700,574
11:20 AM $52,191.57 Up $8.26 $52,191.57 $52,171.27 773,842
11:19 AM $52,183.31 Up $19.06 $52,184.62 $52,163.84 830,359
11:18 AM $52,164.25 Up $32.23 $52,164.25 $52,126.52 720,323
11:17 AM $52,132.02 Up $12.57 $52,136.81 $52,117.50 700,193
11:16 AM $52,119.45 Down $ -25.68 $52,145.26 $52,117.40 1,062,588
11:15 AM $52,145.13 Down $ -20.19 $52,171.78 $52,140.98 741,666
11:14 AM $52,165.32 Up $2.38 $52,165.99 $52,151.57 730,984
11:13 AM $52,162.94 Down $ -6.40 $52,171.50 $52,157.15 719,236
11:12 AM $52,169.34 Down $ -0.02 $52,169.94 $52,153.26 764,648
11:11 AM $52,169.36 Up $22.35 $52,171.45 $52,146.12 718,319
11:10 AM $52,147.01 Up $11.40 $52,149.63 $52,133.13 654,525
11:09 AM $52,135.61 Up $6.66 $52,141.60 $52,122.49 584,541
11:08 AM $52,128.95 Down $ -1.40 $52,146.94 $52,126.53 724,902
11:07 AM $52,130.35 Down $ -7.29 $52,140.17 $52,122.10 761,801
11:06 AM $52,137.64 Down $ -18.15 $52,161.54 $52,129.11 893,439
11:05 AM $52,155.79 Up $12.41 $52,155.79 $52,137.03 1,043,117
11:04 AM $52,143.38 Down $ -13.79 $52,158.13 $52,131.96 845,587
11:03 AM $52,157.17 Up $5.50 $52,157.17 $52,137.87 819,775
11:02 AM $52,151.67 Down $ -0.51 $52,154.48 $52,138.30 1,234,828
11:01 AM $52,152.18 Down $ -16.55 $52,172.25 $52,152.18 1,193,540
11:00 AM $52,168.73 Down $ -16.68 $52,192.74 $52,159.94 1,961,042
10:59 AM $52,185.41 Up $12.40 $52,185.97 $52,172.63 1,128,827
10:58 AM $52,173.01 Up $4.11 $52,183.06 $52,167.94 1,209,121
10:57 AM $52,168.90 Down $ -7.23 $52,177.29 $52,162.22 1,478,177
10:56 AM $52,176.13 Down $ -9.08 $52,191.93 $52,175.18 1,877,495
10:55 AM $52,185.21 Down $ -5.47 $52,190.47 $52,173.05 1,657,756
10:54 AM $52,190.68 Down $ -3.31 $52,196.34 $52,181.32 1,433,818
10:53 AM $52,193.99 Down $ -14.41 $52,209.91 $52,192.66 2,683,747
10:52 AM $52,208.40 Up $19.79 $52,213.08 $52,182.63 846,989
10:51 AM $52,188.61 Up $23.09 $52,188.66 $52,163.21 666,811
10:50 AM $52,165.52 Down $ -3.96 $52,181.23 $52,151.53 1,024,839
10:49 AM $52,169.48 Down $ -24.25 $52,195.43 $52,164.80 892,460
10:48 AM $52,193.73 Down $ -17.56 $52,214.94 $52,187.26 703,660
10:47 AM $52,211.29 Up $2.85 $52,213.73 $52,202.70 938,860
10:46 AM $52,208.44 Down $ -4.37 $52,219.79 $52,203.67 844,207
10:45 AM $52,212.81 Down $ -17.34 $52,232.88 $52,203.42 688,575
10:44 AM $52,230.15 Up $0.80 $52,243.76 $52,226.94 675,088
10:43 AM $52,229.35 Up $9.06 $52,231.37 $52,215.77 674,128
10:42 AM $52,220.29 Down $ -15.19 $52,235.65 $52,212.80 694,587
10:41 AM $52,235.48 Up $12.21 $52,238.49 $52,221.66 740,239
10:40 AM $52,223.27 Up $16.15 $52,225.75 $52,197.68 735,691
10:39 AM $52,207.12 Down $ -16.34 $52,233.68 $52,205.40 687,635
10:38 AM $52,223.46 Down $ -15.62 $52,255.90 $52,219.19 676,146
10:37 AM $52,239.08 Down $ -3.74 $52,253.20 $52,222.81 1,043,311
10:36 AM $52,242.82 Down $ -15.77 $52,259.01 $52,237.05 920,116
10:35 AM $52,258.59 Down $ -32.86 $52,291.55 $52,257.54 870,363
10:34 AM $52,291.45 Up $2.27 $52,313.65 $52,285.62 964,709
10:33 AM $52,289.18 Up $3.47 $52,295.41 $52,270.14 846,067
10:32 AM $52,285.71 Up $15.32 $52,290.55 $52,268.61 696,693
10:31 AM $52,270.39 Down $ -8.83 $52,279.88 $52,259.95 746,321
10:30 AM $52,279.22 Down $ -11.98 $52,299.08 $52,271.76 657,501
10:29 AM $52,291.20 Down $ -1.63 $52,302.82 $52,289.69 606,299
10:28 AM $52,292.83 Down $ -23.67 $52,316.59 $52,282.46 677,265
10:27 AM $52,316.50 Up $4.50 $52,316.74 $52,263.94 1,013,555
10:26 AM $52,312.00 Down $ -33.70 $52,356.44 $52,305.75 867,307
10:25 AM $52,345.70 Up $11.02 $52,355.46 $52,335.23 724,301
10:24 AM $52,334.68 Down $ -7.97 $52,344.08 $52,310.80 738,298
10:23 AM $52,342.65 Down $ -12.74 $52,362.89 $52,340.30 770,598
10:22 AM $52,355.39 Down $ -9.39 $52,372.86 $52,333.15 791,142
10:21 AM $52,364.78 Up $52.73 $52,364.78 $52,312.53 982,935
10:20 AM $52,312.05 Up $42.05 $52,316.98 $52,267.26 909,307
10:19 AM $52,270.00 Up $6.67 $52,276.02 $52,255.80 771,994
10:18 AM $52,263.33 Down $ -41.21 $52,313.68 $52,260.75 885,364
10:17 AM $52,304.54 Up $21.06 $52,306.99 $52,267.81 898,045
10:16 AM $52,283.48 Down $ -26.55 $52,308.98 $52,277.36 817,654
10:15 AM $52,310.03 Down $ -25.51 $52,339.78 $52,300.54 856,197
10:14 AM $52,335.54 Down $ -36.83 $52,380.53 $52,335.24 826,263
10:13 AM $52,372.37 Down $ -16.48 $52,407.25 $52,372.37 1,380,351
10:12 AM $52,388.85 Down $ -26.56 $52,411.70 $52,381.02 1,053,263
10:11 AM $52,415.41 Up $15.52 $52,433.45 $52,398.14 1,569,145
10:10 AM $52,399.89 Down $ -13.54 $52,420.36 $52,393.27 704,841
10:09 AM $52,413.43 Down $ -15.88 $52,439.68 $52,407.67 1,001,117
10:08 AM $52,429.31 Down $ -9.12 $52,459.25 $52,429.31 890,828
10:07 AM $52,438.43 Up $0.24 $52,438.43 $52,415.23 707,901
10:06 AM $52,438.19 Down $ -5.78 $52,471.54 $52,438.19 716,455
10:05 AM $52,443.97 Up $53.27 $52,447.87 $52,389.19 764,685
10:04 AM $52,390.70 Down $ -0.73 $52,394.46 $52,376.17 701,596
10:03 AM $52,391.43 Down $ -7.20 $52,401.81 $52,379.34 786,158
10:02 AM $52,398.63 Up $0.30 $52,407.47 $52,393.72 795,301
10:01 AM $52,398.33 Down $ -1.11 $52,408.25 $52,384.98 816,063
10:00 AM $52,399.44 Up $34.59 $52,399.44 $52,356.06 1,491,626
09:59 AM $52,364.85 Down $ -35.50 $52,413.76 $52,362.79 902,035
09:58 AM $52,400.35 Down $ -11.45 $52,409.83 $52,395.24 662,556
09:57 AM $52,411.80 Down $ -3.23 $52,429.26 $52,411.31 787,850
09:56 AM $52,415.03 Up $43.63 $52,415.03 $52,365.29 878,601
09:55 AM $52,371.40 Down $ -37.29 $52,409.06 $52,365.71 978,177
09:54 AM $52,408.69 Up $10.10 $52,414.98 $52,393.72 822,532
09:53 AM $52,398.59 Up $6.23 $52,432.93 $52,384.63 987,848
09:52 AM $52,392.36 Down $ -11.83 $52,405.24 $52,382.64 784,017
09:51 AM $52,404.19 Down $ -22.80 $52,446.93 $52,404.19 1,178,321
09:50 AM $52,426.99 Up $6.57 $52,442.32 $52,407.26 1,276,373
09:49 AM $52,420.42 Down $ -51.33 $52,473.97 $52,419.17 1,218,902
09:48 AM $52,471.75 Up $6.14 $52,488.13 $52,457.44 1,077,573
09:47 AM $52,465.61 Down $ -7.55 $52,478.24 $52,437.45 1,425,249
09:46 AM $52,473.16 Up $27.51 $52,477.66 $52,436.49 1,772,335
09:45 AM $52,445.65 Down $ -20.46 $52,478.82 $52,435.88 1,921,399
09:44 AM $52,466.11 Up $26.16 $52,469.04 $52,437.45 1,087,507
09:43 AM $52,439.95 Down $ -8.92 $52,455.13 $52,437.16 1,143,292
09:42 AM $52,448.87 Down $ -32.09 $52,480.90 $52,446.40 1,178,003
09:41 AM $52,480.96 Down $ -10.72 $52,497.03 $52,472.13 1,103,139
09:40 AM $52,491.68 Up $26.29 $52,512.95 $52,457.25 1,615,957
09:39 AM $52,465.39 Up $50.76 $52,465.39 $52,405.36 1,476,575
09:38 AM $52,414.63 Down $ -30.93 $52,451.07 $52,411.69 1,336,026
09:37 AM $52,445.56 Up $23.60 $52,459.44 $52,407.34 1,296,490
09:36 AM $52,421.96 Up $47.35 $52,429.57 $52,372.83 1,560,710
09:35 AM $52,374.61 Down $ -40.88 $52,428.39 $52,369.78 1,524,656
09:34 AM $52,415.49 Up $16.82 $52,419.91 $52,384.12 1,222,299
09:33 AM $52,398.67 Down $ -3.42 $52,413.51 $52,364.27 1,369,195
09:32 AM $52,402.09 Down $ -25.69 $52,440.23 $52,366.54 1,585,430
09:31 AM $52,427.78 Up $57.62 $52,430.74 $52,318.18 2,664,513
09:30 AM $52,370.16 Down $ -554.99 $52,465.65 $52,367.87 3,737,044
Previous close $52,925.15

One month history

Date Closing Opening High Low Volume
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
30/06/2026 $52,319.20 $52,309.82 $52,387.45 $52,267.37 467,808,449
29/06/2026 $52,182.74 $52,101.39 $52,271.42 $52,072.90 357,662,730
26/06/2026 $51,876.11 $52,103.28 $52,104.15 $51,747.25 1,090,319,716
25/06/2026 $51,920.62 $52,243.54 $52,313.08 $51,857.78 405,154,589
24/06/2026 $51,848.90 $52,152.64 $52,183.71 $51,741.92 389,322,372
23/06/2026 $51,666.84 $51,744.47 $51,872.56 $51,642.65 377,100,438
22/06/2026 $51,712.71 $51,766.85 $51,796.69 $51,614.34 344,956,752
18/06/2026 $51,564.70 $51,670.02 $51,781.91 $51,554.53 697,576,266
17/06/2026 $51,492.55 $52,212.39 $52,244.61 $51,392.58 347,075,099
16/06/2026 $51,999.67 $52,119.66 $52,190.29 $51,979.75 287,707,329
15/06/2026 $51,671.03 $51,907.71 $51,945.89 $51,647.51 318,480,680
12/06/2026 $51,202.26 $51,102.70 $51,294.90 $51,031.42 252,894,069
11/06/2026 $50,848.75 $50,239.67 $50,968.95 $50,117.86 351,731,534
10/06/2026 $49,918.78 $50,316.44 $50,350.46 $49,909.07 300,997,937
09/06/2026 $50,872.11 $50,447.23 $50,909.23 $50,211.12 375,519,651
08/06/2026 $50,786.01 $50,946.24 $51,007.87 $50,732.35 302,968,179
05/06/2026 $50,866.78 $51,244.45 $51,269.49 $50,781.45 431,958,405
04/06/2026 $51,561.93 $51,537.06 $51,657.89 $51,468.27 321,652,202
03/06/2026 $50,687.07 $50,881.74 $50,915.34 $50,687.07 322,436,502
02/06/2026 $51,307.79 $51,191.77 $51,369.61 $51,145.48 312,456,619
01/06/2026 $51,078.88 $50,911.28 $51,119.18 $50,815.65 349,998,736
29/05/2026 $51,032.46 $51,057.92 $51,094.18 $50,923.24 692,332,152
28/05/2026 $50,668.97 $50,697.57 $50,714.90 $50,563.87 323,077,026
27/05/2026 $50,644.28 $50,627.29 $50,721.01 $50,596.77 286,825,923
26/05/2026 $50,461.68 $50,478.76 $50,508.83 $50,356.64 318,836,539
22/05/2026 $50,579.70 $50,696.88 $50,830.24 $50,570.33 269,166,432
Graphs are not available, please refer to the detailed table