Dow Jones Industrial Average

51,492.55 Down -507.12 (-0.98 %)

Delayed : 2026/06/17 16:50:32

  • Previous close $51,999.67
  • Opening $51,937.56
  • Today High $52,281.19
  • Today Low $51,392.58
  • Price Bid $51,404.02
  • Price Ask $51,404.02
  • 52 Weeks High $52,281.19
  • 52 Weeks Low $41,981.14
  • Size Bid N/A
  • Size Ask N/A
  • Volume 496,041,891

Intraday history

Hour Last Change High Low Volume
04:00 PM $51,493.16 Down $ -7.82 $51,494.99 $51,490.81 99,984,598
03:59 PM $51,500.98 Up $30.58 $51,500.98 $51,463.02 9,971,249
03:58 PM $51,470.40 Down $ -10.68 $51,492.23 $51,466.24 4,954,526
03:57 PM $51,481.08 Down $ -19.75 $51,500.17 $51,469.24 3,779,130
03:56 PM $51,500.83 Down $ -16.61 $51,522.70 $51,489.52 3,175,432
03:55 PM $51,517.44 Up $49.20 $51,526.87 $51,470.05 3,688,828
03:54 PM $51,468.24 Up $11.32 $51,487.88 $51,460.82 2,712,213
03:53 PM $51,456.92 Up $6.71 $51,478.54 $51,447.12 2,187,600
03:52 PM $51,450.21 Down $ -12.58 $51,477.39 $51,442.69 1,749,348
03:51 PM $51,462.79 Down $ -6.65 $51,470.42 $51,450.18 2,164,445
03:50 PM $51,469.44 Up $0.01 $51,514.71 $51,417.67 3,395,412
03:49 PM $51,469.43 Down $ -44.43 $51,513.27 $51,465.43 1,590,696
03:48 PM $51,513.86 Up $5.94 $51,523.42 $51,497.47 1,365,873
03:47 PM $51,507.92 Up $4.74 $51,515.59 $51,489.35 1,189,133
03:46 PM $51,503.18 Up $36.32 $51,504.45 $51,454.29 1,553,882
03:45 PM $51,466.86 Up $26.54 $51,479.21 $51,441.14 1,638,916
03:44 PM $51,440.32 Down $ -6.19 $51,446.92 $51,422.95 1,147,580
03:43 PM $51,446.51 Up $4.39 $51,468.18 $51,427.99 1,633,857
03:42 PM $51,442.12 Up $24.90 $51,445.02 $51,414.42 1,338,651
03:41 PM $51,417.22 Up $20.36 $51,435.88 $51,394.91 1,455,264
03:40 PM $51,396.86 Down $ -5.28 $51,420.24 $51,396.86 1,744,013
03:39 PM $51,402.14 Down $ -22.53 $51,441.02 $51,392.58 1,625,051
03:38 PM $51,424.67 Down $ -81.94 $51,509.11 $51,419.25 1,535,684
03:37 PM $51,506.61 Down $ -10.93 $51,536.28 $51,503.59 1,142,432
03:36 PM $51,517.54 Up $9.83 $51,523.62 $51,495.66 1,000,202
03:35 PM $51,507.71 Up $26.67 $51,525.55 $51,479.33 1,260,968
03:34 PM $51,481.04 Down $ -5.69 $51,511.20 $51,481.04 1,176,845
03:33 PM $51,486.73 Down $ -6.45 $51,514.53 $51,481.87 1,347,072
03:32 PM $51,493.18 Down $ -25.79 $51,518.44 $51,484.61 1,652,786
03:31 PM $51,518.97 Down $ -14.98 $51,563.31 $51,517.51 1,483,049
03:30 PM $51,533.95 Down $ -51.98 $51,582.02 $51,521.45 1,328,306
03:29 PM $51,585.93 Down $ -11.56 $51,606.38 $51,570.86 1,197,853
03:28 PM $51,597.49 Down $ -20.19 $51,636.77 $51,594.55 1,043,654
03:27 PM $51,617.68 Down $ -23.63 $51,656.31 $51,613.06 1,028,917
03:26 PM $51,641.31 Up $16.78 $51,641.31 $51,613.10 1,188,518
03:25 PM $51,624.53 Up $56.27 $51,627.81 $51,568.48 1,181,461
03:24 PM $51,568.26 Down $ -47.13 $51,617.00 $51,568.26 961,360
03:23 PM $51,615.39 Down $ -25.29 $51,645.89 $51,604.82 1,175,505
03:22 PM $51,640.68 Up $13.40 $51,662.76 $51,617.25 1,532,675
03:21 PM $51,627.28 Down $ -22.67 $51,649.32 $51,608.46 1,538,865
03:20 PM $51,649.95 Down $ -76.42 $51,724.28 $51,649.42 1,514,952
03:19 PM $51,726.37 Down $ -12.00 $51,761.51 $51,726.00 960,155
03:18 PM $51,738.37 Down $ -43.99 $51,780.61 $51,738.08 1,310,654
03:17 PM $51,782.36 Down $ -34.09 $51,827.19 $51,782.36 804,210
03:16 PM $51,816.45 Down $ -18.96 $51,854.77 $51,816.45 819,015
03:15 PM $51,835.41 Down $ -30.18 $51,867.18 $51,827.90 1,107,579
03:14 PM $51,865.59 Down $ -18.93 $51,883.83 $51,853.14 995,484
03:13 PM $51,884.52 Up $85.91 $51,884.52 $51,797.80 1,247,175
03:12 PM $51,798.61 Up $37.75 $51,808.08 $51,762.52 1,021,138
03:11 PM $51,760.86 Down $ -53.08 $51,814.26 $51,756.82 980,514
03:10 PM $51,813.94 Down $ -32.52 $51,849.84 $51,808.27 940,992
03:09 PM $51,846.46 Down $ -32.50 $51,883.28 $51,844.37 704,463
03:08 PM $51,878.96 Up $7.79 $51,901.60 $51,870.42 804,702
03:07 PM $51,871.17 Down $ -32.37 $51,899.87 $51,871.17 767,514
03:06 PM $51,903.54 Up $17.95 $51,922.86 $51,881.16 751,619
03:05 PM $51,885.59 Down $ -0.68 $51,904.79 $51,860.90 828,947
03:04 PM $51,886.27 Down $ -12.65 $51,911.08 $51,875.86 768,194
03:03 PM $51,898.92 Down $ -6.43 $51,911.17 $51,882.60 928,665
03:02 PM $51,905.35 Up $11.96 $51,948.91 $51,894.96 1,195,961
03:01 PM $51,893.39 Down $ -31.45 $51,924.12 $51,889.68 878,233
03:00 PM $51,924.84 Up $38.67 $51,926.93 $51,884.17 1,458,712
02:59 PM $51,886.17 Up $35.41 $51,899.85 $51,849.96 1,148,569
02:58 PM $51,850.76 Down $ -65.51 $51,925.15 $51,850.76 1,360,566
02:57 PM $51,916.27 Down $ -16.03 $51,933.33 $51,899.00 980,529
02:56 PM $51,932.30 Down $ -15.32 $51,959.37 $51,925.76 861,971
02:55 PM $51,947.62 Down $ -64.43 $52,012.23 $51,947.62 898,936
02:54 PM $52,012.05 Up $10.18 $52,027.70 $51,998.81 675,868
02:53 PM $52,001.87 Down $ -26.95 $52,030.30 $52,001.87 664,077
02:52 PM $52,028.82 Up $21.11 $52,050.74 $52,005.71 872,946
02:51 PM $52,007.71 Up $11.63 $52,012.92 $51,994.10 856,935
02:50 PM $51,996.08 Down $ -23.18 $52,019.18 $51,992.81 772,459
02:49 PM $52,019.26 Up $2.93 $52,030.11 $52,015.46 725,675
02:48 PM $52,016.33 Down $ -43.60 $52,061.00 $52,011.68 760,874
02:47 PM $52,059.93 Up $49.93 $52,059.93 $52,006.18 816,653
02:46 PM $52,010.00 Down $ -19.07 $52,041.18 $52,010.00 785,578
02:45 PM $52,029.07 Down $ -49.59 $52,078.79 $52,029.07 1,001,076
02:44 PM $52,078.66 Up $14.30 $52,100.73 $52,059.63 996,760
02:43 PM $52,064.36 Up $34.67 $52,069.89 $52,029.38 980,691
02:42 PM $52,029.69 Up $32.91 $52,029.69 $51,992.34 837,477
02:41 PM $51,996.78 Down $ -5.82 $52,032.93 $51,972.90 832,262
02:40 PM $52,002.60 Down $ -9.66 $52,024.56 $51,999.06 824,240
02:39 PM $52,012.26 Down $ -3.51 $52,054.34 $52,010.80 923,928
02:38 PM $52,015.77 Up $31.15 $52,017.23 $51,980.30 771,861
02:37 PM $51,984.62 Down $ -2.04 $51,997.15 $51,975.94 764,154
02:36 PM $51,986.66 Up $75.76 $51,987.08 $51,909.89 855,719
02:35 PM $51,910.90 Up $35.07 $51,927.24 $51,873.61 816,729
02:34 PM $51,875.83 Down $ -16.22 $51,931.12 $51,869.95 847,887
02:33 PM $51,892.05 Down $ -60.94 $51,974.63 $51,890.91 1,105,263
02:32 PM $51,952.99 Down $ -25.06 $52,032.52 $51,887.91 2,390,520
02:31 PM $51,978.05 Up $86.03 $51,978.05 $51,892.50 1,095,813
02:30 PM $51,892.02 Down $ -22.56 $51,916.46 $51,886.23 806,737
02:29 PM $51,914.58 Up $12.94 $51,923.64 $51,907.52 1,282,561
02:28 PM $51,901.64 Up $6.24 $51,916.10 $51,897.09 669,420
02:27 PM $51,895.40 Down $ -21.34 $51,913.63 $51,886.11 641,747
02:26 PM $51,916.74 Up $8.78 $51,928.81 $51,907.03 642,903
02:25 PM $51,907.96 Down $ -16.72 $51,925.65 $51,885.78 836,446
02:24 PM $51,924.68 Down $ -35.74 $51,960.36 $51,921.88 702,082
02:23 PM $51,960.42 Up $13.79 $51,962.36 $51,946.04 626,317
02:22 PM $51,946.63 Down $ -15.08 $51,963.62 $51,944.74 808,110
02:21 PM $51,961.71 Down $ -0.49 $51,967.26 $51,946.36 699,339
02:20 PM $51,962.20 Down $ -37.44 $52,005.27 $51,961.67 675,622
02:19 PM $51,999.64 Up $19.61 $52,003.33 $51,985.74 646,911
02:18 PM $51,980.03 Down $ -1.01 $51,991.85 $51,980.03 1,137,081
02:17 PM $51,981.04 Down $ -16.30 $51,995.02 $51,969.20 653,220
02:16 PM $51,997.34 Up $5.91 $52,003.72 $51,979.87 740,413
02:15 PM $51,991.43 Up $67.98 $51,992.92 $51,923.21 928,358
02:14 PM $51,923.45 Up $14.48 $51,927.73 $51,897.07 826,813
02:13 PM $51,908.97 Down $ -42.43 $51,950.67 $51,903.20 1,108,237
02:12 PM $51,951.40 Up $0.18 $51,954.79 $51,919.10 1,175,030
02:11 PM $51,951.22 Up $25.83 $51,962.67 $51,924.34 1,078,766
02:10 PM $51,925.39 Down $ -18.13 $51,946.49 $51,910.85 1,261,608
02:09 PM $51,943.52 Up $30.38 $51,948.09 $51,908.26 1,373,181
02:08 PM $51,913.14 Up $29.70 $51,930.53 $51,883.99 1,135,832
02:07 PM $51,883.44 Up $26.73 $51,903.89 $51,850.59 1,427,939
02:06 PM $51,856.71 Up $68.65 $51,856.71 $51,788.91 4,221,695
02:05 PM $51,788.06 Down $ -63.10 $51,849.61 $51,785.08 1,628,371
02:04 PM $51,851.16 Down $ -86.94 $51,937.40 $51,851.16 1,149,865
02:03 PM $51,938.10 Down $ -7.56 $51,944.26 $51,908.24 1,108,469
02:02 PM $51,945.66 Down $ -42.20 $51,996.62 $51,945.01 1,315,855
02:01 PM $51,987.86 Down $ -3.62 $52,036.86 $51,982.08 1,136,158
02:00 PM $51,991.48 Down $ -185.60 $52,183.01 $51,988.81 2,393,890
01:59 PM $52,177.08 Up $11.24 $52,177.08 $52,166.53 617,914
01:58 PM $52,165.84 Up $3.81 $52,166.43 $52,153.47 469,268
01:57 PM $52,162.03 Up $0.47 $52,164.67 $52,158.71 367,203
01:56 PM $52,161.56 Up $11.76 $52,161.99 $52,147.99 428,081
01:55 PM $52,149.80 Down $ -10.69 $52,161.42 $52,149.80 471,871
01:54 PM $52,160.49 Down $ -12.11 $52,172.99 $52,160.29 468,373
01:53 PM $52,172.60 Up $15.82 $52,172.91 $52,156.98 667,276
01:52 PM $52,156.78 Up $11.26 $52,156.78 $52,145.99 497,489
01:51 PM $52,145.52 Up $11.94 $52,146.62 $52,133.52 481,824
01:50 PM $52,133.58 Up $12.45 $52,134.07 $52,120.67 421,006
01:49 PM $52,121.13 Up $9.67 $52,121.13 $52,110.66 451,825
01:48 PM $52,111.46 Up $8.39 $52,111.46 $52,101.13 426,485
01:47 PM $52,103.07 Down $ -8.69 $52,113.77 $52,102.80 356,534
01:46 PM $52,111.76 Up $0.94 $52,111.76 $52,106.04 391,743
01:45 PM $52,110.82 Down $ -0.57 $52,114.65 $52,107.44 394,570
01:44 PM $52,111.39 Up $2.21 $52,111.85 $52,103.50 387,601
01:43 PM $52,109.18 Down $ -4.87 $52,117.44 $52,107.62 535,143
01:42 PM $52,114.05 Down $ -4.69 $52,118.44 $52,107.79 477,204
01:41 PM $52,118.74 Up $7.97 $52,118.74 $52,107.55 372,398
01:40 PM $52,110.77 Down $ -4.62 $52,116.95 $52,102.99 483,591
01:39 PM $52,115.39 Down $ -7.37 $52,124.38 $52,114.49 458,534
01:38 PM $52,122.76 Up $11.56 $52,122.76 $52,108.34 533,970
01:37 PM $52,111.20 Up $5.14 $52,118.50 $52,105.73 466,905
01:36 PM $52,106.06 Up $11.48 $52,107.45 $52,094.52 480,813
01:35 PM $52,094.58 Down $ -3.60 $52,102.01 $52,094.58 568,544
01:34 PM $52,098.18 Down $ -14.04 $52,111.51 $52,098.18 529,925
01:33 PM $52,112.22 Up $19.33 $52,112.22 $52,092.61 429,041
01:32 PM $52,092.89 Down $ -4.23 $52,097.01 $52,090.05 374,485
01:31 PM $52,097.12 Down $ -9.35 $52,106.47 $52,097.09 438,924
01:30 PM $52,106.47 Down $ -12.61 $52,118.55 $52,104.86 530,494
01:29 PM $52,119.08 Down $ -0.20 $52,120.80 $52,113.77 509,239
01:28 PM $52,119.28 Down $ -6.51 $52,126.41 $52,118.13 408,763
01:27 PM $52,125.79 Down $ -4.65 $52,135.05 $52,125.58 486,857
01:26 PM $52,130.44 Up $11.06 $52,131.12 $52,119.70 537,495
01:25 PM $52,119.38 Up $4.72 $52,119.54 $52,111.67 489,818
01:24 PM $52,114.66 Down $ -7.22 $52,126.87 $52,113.74 442,540
01:23 PM $52,121.88 Down $ -16.64 $52,139.41 $52,120.47 361,651
01:22 PM $52,138.52 Up $2.93 $52,142.61 $52,129.61 388,699
01:21 PM $52,135.59 Down $ -1.70 $52,138.98 $52,131.24 612,374
01:20 PM $52,137.29 Down $ -4.20 $52,142.21 $52,129.79 416,389
01:19 PM $52,141.49 Down $ -2.02 $52,145.23 $52,136.89 1,114,311
01:18 PM $52,143.51 Up $11.84 $52,143.51 $52,130.21 593,871
01:17 PM $52,131.67 Down $ -8.65 $52,141.08 $52,127.84 547,944
01:16 PM $52,140.32 Down $ -9.35 $52,154.96 $52,140.30 586,072
01:15 PM $52,149.67 Down $ -11.71 $52,161.05 $52,149.67 474,100
01:14 PM $52,161.38 Up $0.46 $52,165.51 $52,157.22 371,208
01:13 PM $52,160.92 Down $ -3.04 $52,171.77 $52,159.10 601,579
01:12 PM $52,163.96 Down $ -6.31 $52,171.07 $52,159.84 527,095
01:11 PM $52,170.27 Down $ -4.96 $52,179.13 $52,169.07 460,017
01:10 PM $52,175.23 Down $ -6.21 $52,189.77 $52,173.14 643,595
01:09 PM $52,181.44 Up $13.36 $52,186.49 $52,163.32 527,319
01:08 PM $52,168.08 Up $10.27 $52,168.21 $52,124.04 1,780,806
01:07 PM $52,157.81 Down $ -12.74 $52,172.40 $52,157.81 444,636
01:06 PM $52,170.55 Down $ -8.61 $52,184.68 $52,170.55 568,089
01:05 PM $52,179.16 Down $ -9.86 $52,191.70 $52,177.47 649,338
01:04 PM $52,189.02 Up $1.42 $52,193.67 $52,182.28 651,204
01:03 PM $52,187.60 Up $3.12 $52,196.01 $52,184.61 610,284
01:02 PM $52,184.48 Down $ -1.07 $52,191.36 $52,180.73 610,573
01:01 PM $52,185.55 Up $3.35 $52,185.55 $52,178.55 586,737
01:00 PM $52,182.20 Down $ -14.82 $52,197.82 $52,179.07 654,688
12:59 PM $52,197.02 Up $0.95 $52,200.42 $52,192.62 500,082
12:58 PM $52,196.07 Down $ -17.40 $52,214.45 $52,194.78 499,113
12:57 PM $52,213.47 Up $1.30 $52,214.88 $52,209.95 384,183
12:56 PM $52,212.17 Down $ -6.48 $52,220.79 $52,211.49 578,398
12:55 PM $52,218.65 Up $16.00 $52,220.32 $52,201.98 539,305
12:54 PM $52,202.65 Up $3.64 $52,206.29 $52,199.07 511,445
12:53 PM $52,199.01 Down $ -4.62 $52,203.94 $52,197.58 421,406
12:52 PM $52,203.63 Down $ -4.03 $52,210.81 $52,203.31 377,089
12:51 PM $52,207.66 Up $11.82 $52,210.45 $52,195.14 511,219
12:50 PM $52,195.84 Down $ -2.28 $52,198.94 $52,190.88 506,483
12:49 PM $52,198.12 Up $12.61 $52,198.12 $52,182.10 511,440
12:48 PM $52,185.51 Down $ -9.55 $52,197.21 $52,185.22 505,182
12:47 PM $52,195.06 Up $5.54 $52,204.36 $52,189.50 580,694
12:46 PM $52,189.52 Up $8.18 $52,192.89 $52,181.17 649,285
12:45 PM $52,181.34 Down $ -6.02 $52,187.85 $52,177.54 533,266
12:44 PM $52,187.36 Up $13.67 $52,187.36 $52,173.48 490,813
12:43 PM $52,173.69 Up $1.36 $52,174.40 $52,163.93 452,155
12:42 PM $52,172.33 Down $ -5.49 $52,182.46 $52,172.21 482,989
12:41 PM $52,177.82 Up $12.68 $52,178.99 $52,165.23 553,818
12:40 PM $52,165.14 Down $ -29.93 $52,195.06 $52,163.59 509,014
12:39 PM $52,195.07 Up $0.95 $52,198.21 $52,191.84 427,235
12:38 PM $52,194.12 Up $7.57 $52,197.65 $52,182.03 508,343
12:37 PM $52,186.55 Up $10.52 $52,187.91 $52,175.06 585,960
12:36 PM $52,176.03 Down $ -4.11 $52,181.85 $52,174.35 567,070
12:35 PM $52,180.14 Down $ -8.22 $52,185.77 $52,177.66 549,414
12:34 PM $52,188.36 Up $4.04 $52,190.31 $52,182.97 517,570
12:33 PM $52,184.32 Up $20.03 $52,184.32 $52,164.46 588,462
12:32 PM $52,164.29 Down $ -20.25 $52,181.98 $52,164.29 641,671
12:31 PM $52,184.54 Down $ -12.30 $52,197.07 $52,182.93 674,826
12:30 PM $52,196.84 Down $ -10.16 $52,207.40 $52,193.80 503,023
12:29 PM $52,207.00 Down $ -1.75 $52,214.17 $52,204.37 982,919
12:28 PM $52,208.75 Up $1.92 $52,213.21 $52,206.83 423,637
12:27 PM $52,206.83 Down $ -9.96 $52,216.73 $52,206.26 480,090
12:26 PM $52,216.79 Down $ -3.66 $52,227.75 $52,215.49 532,232
12:25 PM $52,220.45 Down $ -7.03 $52,227.85 $52,217.07 479,531
12:24 PM $52,227.48 Up $2.50 $52,228.72 $52,223.50 614,988
12:23 PM $52,224.98 Up $3.94 $52,232.44 $52,220.42 580,360
12:22 PM $52,221.04 Up $3.98 $52,224.21 $52,213.63 514,367
12:21 PM $52,217.06 Down $ -5.37 $52,225.07 $52,216.60 536,287
12:20 PM $52,222.43 Down $ -19.63 $52,244.61 $52,222.43 940,203
12:19 PM $52,242.06 Up $4.53 $52,244.28 $52,234.35 528,181
12:18 PM $52,237.53 Up $26.21 $52,237.53 $52,210.34 565,272
12:17 PM $52,211.32 Down $ -2.57 $52,219.22 $52,211.32 458,412
12:16 PM $52,213.89 Down $ -8.00 $52,222.14 $52,211.73 626,787
12:15 PM $52,221.89 Up $2.23 $52,224.32 $52,214.26 655,310
12:14 PM $52,219.66 Up $20.06 $52,220.54 $52,196.59 1,125,499
12:13 PM $52,199.60 Down $ -8.55 $52,208.73 $52,197.02 707,249
12:12 PM $52,208.15 Up $6.73 $52,209.66 $52,199.01 570,581
12:11 PM $52,201.42 Down $ -7.52 $52,208.83 $52,201.38 586,157
12:10 PM $52,208.94 Down $ -2.35 $52,211.10 $52,205.49 500,940
12:09 PM $52,211.29 Down $ -0.03 $52,211.37 $52,204.60 571,187
12:08 PM $52,211.32 Down $ -1.02 $52,212.07 $52,202.55 547,557
12:07 PM $52,212.34 Up $21.35 $52,213.32 $52,188.28 750,005
12:06 PM $52,190.99 Down $ -11.56 $52,204.07 $52,188.96 826,969
12:05 PM $52,202.55 Down $ -9.62 $52,210.97 $52,196.00 1,273,441
12:04 PM $52,212.17 Down $ -6.21 $52,218.53 $52,200.66 1,007,823
12:03 PM $52,218.38 Down $ -1.37 $52,225.36 $52,215.09 1,574,662
12:02 PM $52,219.75 Up $8.88 $52,220.56 $52,212.10 596,622
12:01 PM $52,210.87 Up $2.37 $52,210.87 $52,203.02 1,151,857
12:00 PM $52,208.50 Down $ -3.88 $52,216.43 $52,208.50 817,236
11:59 AM $52,212.38 Down $ -12.59 $52,224.31 $52,209.98 594,564
11:58 AM $52,224.97 Down $ -4.52 $52,231.55 $52,223.78 591,693
11:57 AM $52,229.49 Down $ -6.09 $52,241.33 $52,229.49 668,314
11:56 AM $52,235.58 Up $4.35 $52,243.40 $52,231.97 464,957
11:55 AM $52,231.23 Down $ -3.32 $52,236.09 $52,227.39 517,040
11:54 AM $52,234.55 Up $12.36 $52,235.69 $52,218.29 663,495
11:53 AM $52,222.19 Down $ -7.49 $52,235.76 $52,221.22 1,235,977
11:52 AM $52,229.68 Up $1.31 $52,229.68 $52,219.46 443,515
11:51 AM $52,228.37 Down $ -25.60 $52,250.96 $52,227.26 505,935
11:50 AM $52,253.97 Down $ -3.38 $52,265.86 $52,253.97 542,201
11:49 AM $52,257.35 Up $2.55 $52,263.47 $52,255.05 669,655
11:48 AM $52,254.80 Up $16.36 $52,258.31 $52,237.71 603,195
11:47 AM $52,238.44 Down $ -6.47 $52,247.43 $52,236.52 533,174
11:46 AM $52,244.91 Down $ -1.39 $52,249.30 $52,240.31 633,811
11:45 AM $52,246.30 Up $0.55 $52,255.20 $52,242.86 665,320
11:44 AM $52,245.75 Down $ -8.59 $52,255.04 $52,241.95 614,072
11:43 AM $52,254.34 Up $5.41 $52,273.66 $52,249.35 596,393
11:42 AM $52,248.93 Up $3.60 $52,254.98 $52,245.91 634,555
11:41 AM $52,245.33 Up $0.87 $52,251.10 $52,242.86 645,412
11:40 AM $52,244.46 Down $ -13.37 $52,260.84 $52,242.96 669,055
11:39 AM $52,257.83 Up $4.43 $52,259.92 $52,252.13 559,005
11:38 AM $52,253.40 Up $15.56 $52,254.82 $52,233.21 658,544
11:37 AM $52,237.84 Down $ -16.47 $52,257.05 $52,234.72 725,401
11:36 AM $52,254.31 Up $1.41 $52,257.42 $52,244.46 618,665
11:35 AM $52,252.90 Up $3.85 $52,255.19 $52,247.84 673,637
11:34 AM $52,249.05 Up $21.15 $52,253.16 $52,228.97 654,489
11:33 AM $52,227.90 Up $7.46 $52,232.05 $52,213.40 592,830
11:32 AM $52,220.44 Up $20.59 $52,220.44 $52,199.17 613,756
11:31 AM $52,199.85 Up $7.65 $52,202.70 $52,188.59 855,472
11:30 AM $52,192.20 Up $11.28 $52,192.90 $52,175.18 731,759
11:29 AM $52,180.92 Up $8.46 $52,183.86 $52,169.68 641,439
11:28 AM $52,172.46 Down $ -12.00 $52,185.00 $52,171.60 1,020,798
11:27 AM $52,184.46 Down $ -1.13 $52,190.94 $52,179.14 762,192
11:26 AM $52,185.59 Up $1.66 $52,194.73 $52,180.78 636,556
11:25 AM $52,183.93 Up $6.01 $52,186.72 $52,177.16 664,080
11:24 AM $52,177.92 Down $ -0.02 $52,180.95 $52,166.07 714,661
11:23 AM $52,177.94 Up $14.68 $52,178.55 $52,161.25 596,356
11:22 AM $52,163.26 Up $20.84 $52,172.43 $52,147.40 692,479
11:21 AM $52,142.42 Down $ -1.81 $52,148.76 $52,140.34 609,370
11:20 AM $52,144.23 Up $18.46 $52,144.23 $52,124.58 733,333
11:19 AM $52,125.77 Down $ -11.20 $52,139.02 $52,124.85 959,713
11:18 AM $52,136.97 Up $11.79 $52,139.95 $52,124.25 896,782
11:17 AM $52,125.18 Up $6.75 $52,125.18 $52,107.01 815,286
11:16 AM $52,118.43 Up $9.17 $52,121.68 $52,106.92 793,299
11:15 AM $52,109.26 Down $ -4.01 $52,116.98 $52,098.61 679,756
11:14 AM $52,113.27 Up $13.65 $52,115.98 $52,099.44 708,480
11:13 AM $52,099.62 Up $4.53 $52,099.84 $52,088.04 541,422
11:12 AM $52,095.09 Down $ -8.13 $52,102.82 $52,080.20 649,885
11:11 AM $52,103.22 Up $12.00 $52,112.78 $52,091.87 719,543
11:10 AM $52,091.22 Down $ -4.10 $52,103.51 $52,086.57 745,531
11:09 AM $52,095.32 Down $ -13.58 $52,110.31 $52,093.41 734,217
11:08 AM $52,108.90 Down $ -12.80 $52,124.71 $52,108.16 690,940
11:07 AM $52,121.70 Down $ -0.72 $52,131.16 $52,115.34 687,105
11:06 AM $52,122.42 Up $3.15 $52,133.58 $52,116.99 773,825
11:05 AM $52,119.27 Down $ -34.00 $52,154.20 $52,118.84 890,746
11:04 AM $52,153.27 Up $2.47 $52,153.48 $52,138.03 1,052,458
11:03 AM $52,150.80 Up $14.85 $52,154.47 $52,138.84 887,945
11:02 AM $52,135.95 Up $12.48 $52,138.25 $52,119.21 1,018,150
11:01 AM $52,123.47 Down $ -2.60 $52,139.66 $52,123.16 1,634,650
11:00 AM $52,126.07 Up $16.38 $52,140.68 $52,111.11 1,030,616
10:59 AM $52,109.69 Down $ -5.93 $52,117.86 $52,106.65 1,183,559
10:58 AM $52,115.62 Down $ -5.76 $52,133.10 $52,115.28 941,919
10:57 AM $52,121.38 Down $ -12.31 $52,140.41 $52,117.45 809,141
10:56 AM $52,133.69 Down $ -25.29 $52,159.71 $52,131.52 631,341
10:55 AM $52,158.98 Down $ -3.15 $52,167.25 $52,149.67 679,403
10:54 AM $52,162.13 Down $ -9.07 $52,182.49 $52,161.39 743,105
10:53 AM $52,171.20 Down $ -1.92 $52,173.74 $52,165.33 766,882
10:52 AM $52,173.12 Up $52.61 $52,173.12 $52,119.68 1,018,281
10:51 AM $52,120.51 Up $5.95 $52,141.92 $52,117.37 722,659
10:50 AM $52,114.56 Down $ -10.21 $52,127.31 $52,102.18 802,389
10:49 AM $52,124.77 Up $26.30 $52,129.78 $52,095.67 937,531
10:48 AM $52,098.47 Up $30.64 $52,098.47 $52,067.70 850,547
10:47 AM $52,067.83 Down $ -107.31 $52,179.20 $52,029.75 2,023,634
10:46 AM $52,175.14 Up $5.61 $52,184.97 $52,162.57 977,896
10:45 AM $52,169.53 Up $1.46 $52,170.80 $52,157.59 789,504
10:44 AM $52,168.07 Down $ -11.59 $52,178.49 $52,166.18 735,428
10:43 AM $52,179.66 Up $12.74 $52,184.22 $52,166.42 901,513
10:42 AM $52,166.92 Up $15.08 $52,175.11 $52,152.04 885,406
10:41 AM $52,151.84 Down $ -0.84 $52,152.14 $52,131.70 1,145,745
10:40 AM $52,152.68 Down $ -13.53 $52,165.93 $52,152.64 1,122,013
10:39 AM $52,166.21 Down $ -7.97 $52,184.20 $52,165.94 926,981
10:38 AM $52,174.18 Up $13.97 $52,176.17 $52,153.14 808,113
10:37 AM $52,160.21 Up $1.98 $52,164.31 $52,150.61 778,010
10:36 AM $52,158.23 Down $ -15.98 $52,174.77 $52,154.06 993,412
10:35 AM $52,174.21 Down $ -33.12 $52,206.16 $52,174.00 936,322
10:34 AM $52,207.33 Up $33.07 $52,207.89 $52,178.60 947,315
10:33 AM $52,174.26 Down $ -25.47 $52,200.40 $52,163.35 811,573
10:32 AM $52,199.73 Down $ -4.90 $52,212.65 $52,197.45 807,006
10:31 AM $52,204.63 Down $ -16.48 $52,221.78 $52,204.63 915,404
10:30 AM $52,221.11 Down $ -14.64 $52,239.99 $52,220.71 844,302
10:29 AM $52,235.75 Down $ -2.59 $52,238.74 $52,228.64 628,007
10:28 AM $52,238.34 Down $ -12.29 $52,254.80 $52,238.34 702,940
10:27 AM $52,250.63 Down $ -9.81 $52,261.51 $52,245.22 862,990
10:26 AM $52,260.44 Down $ -4.63 $52,281.19 $52,258.32 778,155
10:25 AM $52,265.07 Down $ -5.89 $52,273.52 $52,244.75 946,153
10:24 AM $52,270.96 Up $33.36 $52,270.96 $52,235.28 965,884
10:23 AM $52,237.60 Up $21.72 $52,237.60 $52,211.08 954,899
10:22 AM $52,215.88 Down $ -7.34 $52,235.04 $52,214.59 1,153,754
10:21 AM $52,223.22 Down $ -10.31 $52,235.61 $52,215.25 925,626
10:20 AM $52,233.53 Down $ -11.62 $52,248.34 $52,223.36 863,897
10:19 AM $52,245.15 Up $7.96 $52,248.45 $52,239.25 873,009
10:18 AM $52,237.19 Up $2.76 $52,248.93 $52,230.35 1,303,886
10:17 AM $52,234.43 Down $ -9.86 $52,250.49 $52,231.41 775,580
10:16 AM $52,244.29 Up $5.34 $52,254.27 $52,232.55 775,522
10:15 AM $52,238.95 Down $ -5.65 $52,252.90 $52,235.15 757,396
10:14 AM $52,244.60 Up $32.72 $52,247.93 $52,202.69 788,433
10:13 AM $52,211.88 Down $ -16.88 $52,242.38 $52,211.88 745,843
10:12 AM $52,228.76 Down $ -32.95 $52,262.51 $52,219.82 906,831
10:11 AM $52,261.71 Up $15.68 $52,262.19 $52,237.22 851,013
10:10 AM $52,246.03 Down $ -10.34 $52,258.44 $52,240.34 881,652
10:09 AM $52,256.37 Down $ -2.55 $52,269.16 $52,252.06 842,418
10:08 AM $52,258.92 Up $1.51 $52,262.26 $52,242.08 928,860
10:07 AM $52,257.41 Up $30.82 $52,257.41 $52,229.29 984,689
10:06 AM $52,226.59 Up $13.01 $52,234.61 $52,206.05 1,176,302
10:05 AM $52,213.58 Down $ -17.87 $52,235.96 $52,203.26 994,137
10:04 AM $52,231.45 Up $10.67 $52,242.26 $52,222.57 1,015,985
10:03 AM $52,220.78 Up $1.96 $52,223.89 $52,197.21 951,398
10:02 AM $52,218.82 Up $19.56 $52,220.60 $52,197.36 1,233,133
10:01 AM $52,199.26 Up $15.85 $52,210.71 $52,184.53 1,113,222
10:00 AM $52,183.41 Down $ -4.60 $52,190.90 $52,161.85 1,162,616
09:59 AM $52,188.01 Down $ -6.72 $52,202.27 $52,188.01 1,095,206
09:58 AM $52,194.73 Down $ -1.74 $52,206.74 $52,191.42 1,034,492
09:57 AM $52,196.47 Up $9.38 $52,220.00 $52,186.50 1,407,962
09:56 AM $52,187.09 Down $ -6.83 $52,203.51 $52,186.05 1,120,151
09:55 AM $52,193.92 Down $ -4.18 $52,198.93 $52,179.08 1,049,468
09:54 AM $52,198.10 Up $10.38 $52,199.67 $52,178.98 1,507,075
09:53 AM $52,187.72 Up $2.15 $52,197.58 $52,167.17 1,154,957
09:52 AM $52,185.57 Up $5.64 $52,202.49 $52,180.92 1,158,601
09:51 AM $52,179.93 Up $23.76 $52,183.28 $52,149.59 1,674,665
09:50 AM $52,156.17 Down $ -22.89 $52,184.83 $52,156.17 1,413,443
09:49 AM $52,179.06 Up $7.37 $52,190.73 $52,172.20 1,358,424
09:48 AM $52,171.69 Up $10.17 $52,188.37 $52,160.59 1,205,613
09:47 AM $52,161.52 Up $12.05 $52,176.51 $52,145.15 1,147,959
09:46 AM $52,149.47 Up $30.73 $52,156.81 $52,119.56 1,277,259
09:45 AM $52,118.74 Up $0.27 $52,135.88 $52,099.98 1,338,592
09:44 AM $52,118.47 Up $41.88 $52,119.89 $52,071.71 1,039,853
09:43 AM $52,076.59 Down $ -11.50 $52,085.43 $52,069.34 1,146,854
09:42 AM $52,088.09 Up $11.34 $52,089.23 $52,056.32 1,243,884
09:41 AM $52,076.75 Down $ -19.16 $52,094.19 $52,065.23 1,379,794
09:40 AM $52,095.91 Up $22.02 $52,095.91 $52,058.42 1,496,821
09:39 AM $52,073.89 Down $ -24.26 $52,101.68 $52,066.46 1,245,317
09:38 AM $52,098.15 Up $28.52 $52,102.32 $52,069.71 1,033,653
09:37 AM $52,069.63 Up $21.61 $52,084.19 $52,050.44 1,204,858
09:36 AM $52,048.02 Down $ -23.34 $52,079.13 $52,039.24 1,806,739
09:35 AM $52,071.36 Up $20.86 $52,077.55 $52,035.87 1,478,825
09:34 AM $52,050.50 Down $ -4.49 $52,067.78 $52,032.24 1,225,173
09:33 AM $52,054.99 Up $32.12 $52,061.01 $52,009.06 1,396,996
09:32 AM $52,022.87 Up $13.70 $52,041.00 $51,992.95 1,849,920
09:31 AM $52,009.17 Down $ -3.62 $52,038.08 $51,986.98 1,537,753
09:30 AM $52,012.79 Up $13.12 $52,066.55 $51,937.56 5,918,553
Previous close $51,999.67

One month history

Date Closing Opening High Low Volume
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
21/05/2026 $50,285.66 $49,927.48 $50,381.41 $49,860.79 316,720,208
20/05/2026 $50,009.35 $49,848.89 $50,067.22 $49,789.44 333,473,303
19/05/2026 $49,363.88 $49,453.89 $49,621.17 $49,326.25 303,723,916
18/05/2026 $49,686.12 $49,505.39 $49,700.87 $49,352.56 270,418,594
15/05/2026 $49,526.17 $49,573.87 $49,710.33 $49,520.45 345,650,449
14/05/2026 $50,063.46 $50,170.54 $50,200.54 $49,975.92 278,640,677
13/05/2026 $49,693.20 $49,543.11 $49,747.61 $49,513.08 295,816,709
12/05/2026 $49,760.56 $49,528.05 $49,823.94 $49,490.83 296,947,288
11/05/2026 $49,704.47 $49,611.59 $49,771.24 $49,571.70 291,032,138
08/05/2026 $49,609.16 $49,645.69 $49,677.96 $49,486.96 280,398,789
07/05/2026 $49,596.97 $49,816.90 $49,819.19 $49,487.97 281,349,972
06/05/2026 $49,910.59 $49,848.08 $50,011.53 $49,774.15 324,969,824
05/05/2026 $49,298.25 $49,186.84 $49,365.22 $49,183.57 238,101,750
Graphs are not available, please refer to the detailed table