Haut de la page

Dow Jones Industrial Average

24,575.62 Up 171.14 (0.70 %)

Delayed : 2019/01/23 16:45:33

  • Previous close $24,404.48
  • Opening $24,577.25
  • Price Bid $24,470.66
  • Price Ask $24,470.66
  • Size Bid N/A
  • Size Ask N/A
  • Today High $24,700.98
  • Today Low $24,307.17
  • 52 Weeks High $26,951.81
  • 52 Weeks Low $21,712.53
  • Volume 318,598,510

Intraday history

Hour Last Change High Low Volume
04:00 PM $24,576.23 Down $ -2.03 $24,577.38 $24,575.89 32,330,368
03:59 PM $24,578.26 Up $15.93 $24,588.60 $24,573.99 6,850,981
03:58 PM $24,562.33 Up $3.59 $24,567.67 $24,559.03 2,176,420
03:57 PM $24,558.74 Down $ -13.91 $24,576.71 $24,558.42 2,085,599
03:56 PM $24,572.65 Up $2.84 $24,575.67 $24,568.08 1,788,017
03:55 PM $24,569.81 Up $4.74 $24,570.49 $24,564.18 1,759,618
03:54 PM $24,565.07 Up $14.58 $24,565.07 $24,550.16 1,707,140
03:53 PM $24,550.49 Up $2.26 $24,553.36 $24,549.07 901,933
03:52 PM $24,548.23 Down $ -12.14 $24,560.05 $24,544.45 1,231,401
03:51 PM $24,560.37 Down $ -7.50 $24,568.88 $24,559.88 949,789
03:50 PM $24,567.87 Down $ -6.74 $24,575.36 $24,566.63 1,021,892
03:49 PM $24,574.61 Up $6.39 $24,574.86 $24,564.98 732,362
03:48 PM $24,568.22 Up $4.61 $24,575.91 $24,562.74 1,574,780
03:47 PM $24,563.61 Down $ -5.36 $24,571.47 $24,563.61 834,320
03:46 PM $24,568.97 Up $10.66 $24,568.97 $24,559.96 976,918
03:45 PM $24,558.31 Down $ -5.29 $24,566.80 $24,548.44 1,410,665
03:44 PM $24,563.60 Down $ -7.23 $24,573.96 $24,562.47 934,729
03:43 PM $24,570.83 Up $0.41 $24,573.05 $24,566.57 727,677
03:42 PM $24,570.42 Up $4.95 $24,571.36 $24,565.04 734,999
03:41 PM $24,565.47 Up $2.77 $24,565.75 $24,560.17 620,883
03:40 PM $24,562.70 Up $5.45 $24,565.08 $24,559.25 635,479
03:39 PM $24,557.25 Down $ -11.26 $24,568.46 $24,550.29 812,958
03:38 PM $24,568.51 Up $11.02 $24,568.64 $24,558.04 716,664
03:37 PM $24,557.49 Up $1.91 $24,560.33 $24,551.41 697,568
03:36 PM $24,555.58 Up $9.71 $24,557.28 $24,545.85 899,267
03:35 PM $24,545.87 Down $ -1.60 $24,550.28 $24,545.65 653,570
03:34 PM $24,547.47 Up $1.68 $24,554.25 $24,545.06 574,082
03:33 PM $24,545.79 Down $ -7.93 $24,557.56 $24,545.55 794,539
03:32 PM $24,553.72 Up $4.30 $24,554.89 $24,549.47 515,649
03:31 PM $24,549.42 Down $ -10.00 $24,560.34 $24,548.70 590,473
03:30 PM $24,559.42 Down $ -14.86 $24,578.72 $24,558.84 791,675
03:29 PM $24,574.28 Up $8.04 $24,577.72 $24,564.83 763,166
03:28 PM $24,566.24 Up $1.32 $24,566.49 $24,559.95 517,464
03:27 PM $24,564.92 Down $ -4.40 $24,569.17 $24,564.65 441,218
03:26 PM $24,569.32 Up $0.51 $24,571.24 $24,566.68 480,448
03:25 PM $24,568.81 Down $ -1.64 $24,574.15 $24,566.85 436,564
03:24 PM $24,570.45 Down $ -5.58 $24,579.20 $24,570.29 614,239
03:23 PM $24,576.03 Down $ -9.18 $24,594.59 $24,574.53 1,093,207
03:22 PM $24,585.21 Up $9.08 $24,585.21 $24,572.86 599,853
03:21 PM $24,576.13 Up $2.03 $24,582.79 $24,574.25 556,645
03:20 PM $24,574.10 Up $8.42 $24,574.10 $24,565.11 555,025
03:19 PM $24,565.68 Up $9.04 $24,574.33 $24,559.37 710,144
03:18 PM $24,556.64 Down $ -2.53 $24,559.78 $24,551.35 650,777
03:17 PM $24,559.17 Up $2.32 $24,560.78 $24,555.99 499,682
03:16 PM $24,556.85 Up $12.80 $24,557.22 $24,543.84 725,281
03:15 PM $24,544.05 Up $14.15 $24,544.55 $24,530.14 495,866
03:14 PM $24,529.90 Down $ -4.01 $24,533.54 $24,528.02 465,498
03:13 PM $24,533.91 Up $2.01 $24,537.55 $24,531.83 532,300
03:12 PM $24,531.90 Up $8.02 $24,531.90 $24,523.42 323,517
03:11 PM $24,523.88 Up $9.16 $24,524.90 $24,513.75 581,551
03:10 PM $24,514.72 Up $1.90 $24,515.29 $24,507.35 340,858
03:09 PM $24,512.82 Up $6.75 $24,515.34 $24,505.94 381,336
03:08 PM $24,506.07 Down $ -17.03 $24,526.29 $24,505.30 847,203
03:07 PM $24,523.10 Down $ -1.46 $24,527.73 $24,519.17 416,517
03:06 PM $24,524.56 Down $ -20.01 $24,544.46 $24,524.56 637,953
03:05 PM $24,544.57 Up $16.92 $24,545.88 $24,527.74 713,697
03:04 PM $24,527.65 Up $3.63 $24,529.91 $24,523.64 529,113
03:03 PM $24,524.02 Up $0.47 $24,529.27 $24,523.17 487,434
03:02 PM $24,523.55 Up $6.12 $24,531.24 $24,517.43 587,516
03:01 PM $24,517.43 Up $9.74 $24,517.43 $24,507.55 535,721
03:00 PM $24,507.69 Up $9.56 $24,515.01 $24,495.16 669,981
02:59 PM $24,498.13 Down $ -2.82 $24,508.27 $24,498.13 763,632
02:58 PM $24,500.95 Up $9.61 $24,501.72 $24,492.06 413,143
02:57 PM $24,491.34 Up $4.69 $24,498.86 $24,486.77 447,807
02:56 PM $24,486.65 Down $ -6.79 $24,495.07 $24,485.17 520,333
02:55 PM $24,493.44 Down $ -1.13 $24,496.04 $24,489.72 486,208
02:54 PM $24,494.57 Up $2.54 $24,502.03 $24,492.02 418,544
02:53 PM $24,492.03 Down $ -6.41 $24,500.44 $24,491.51 503,013
02:52 PM $24,498.44 Up $0.99 $24,502.95 $24,494.89 611,649
02:51 PM $24,497.45 Up $6.51 $24,505.53 $24,495.36 743,228
02:50 PM $24,490.94 Up $16.48 $24,490.94 $24,476.38 480,452
02:49 PM $24,474.46 Up $3.36 $24,479.40 $24,468.62 523,134
02:48 PM $24,471.10 Up $7.20 $24,471.10 $24,460.79 409,728
02:47 PM $24,463.90 Down $ -4.84 $24,470.62 $24,463.90 459,703
02:46 PM $24,468.74 Up $8.48 $24,471.17 $24,458.31 594,296
02:45 PM $24,460.26 Down $ -14.29 $24,472.63 $24,457.69 669,094
02:44 PM $24,474.55 Down $ -13.51 $24,491.40 $24,474.55 492,128
02:43 PM $24,488.06 Down $ -4.17 $24,492.40 $24,485.32 400,463
02:42 PM $24,492.23 Up $5.63 $24,495.15 $24,485.28 771,014
02:41 PM $24,486.60 Down $ -13.08 $24,503.74 $24,482.48 609,110
02:40 PM $24,499.68 Down $ -7.10 $24,506.80 $24,498.49 409,732
02:39 PM $24,506.78 Down $ -5.40 $24,514.47 $24,500.95 346,623
02:38 PM $24,512.18 Up $14.81 $24,519.36 $24,500.86 611,478
02:37 PM $24,497.37 Down $ -30.14 $24,529.87 $24,496.09 722,696
02:36 PM $24,527.51 Down $ -2.64 $24,530.61 $24,524.60 393,626
02:35 PM $24,530.15 Up $12.34 $24,530.15 $24,518.07 472,769
02:34 PM $24,517.81 Up $14.52 $24,520.71 $24,500.58 918,347
02:33 PM $24,503.29 Down $ -7.69 $24,512.27 $24,488.59 1,045,094
02:32 PM $24,510.98 Down $ -5.89 $24,516.37 $24,505.01 594,678
02:31 PM $24,516.87 Up $1.89 $24,519.94 $24,513.37 371,800
02:30 PM $24,514.98 Down $ -17.43 $24,532.53 $24,508.23 601,562
02:29 PM $24,532.41 Up $3.35 $24,533.34 $24,527.53 504,422
02:28 PM $24,529.06 Down $ -13.07 $24,541.45 $24,529.06 438,596
02:27 PM $24,542.13 Up $22.86 $24,542.64 $24,519.07 563,134
02:26 PM $24,519.27 Up $0.49 $24,520.29 $24,514.46 408,186
02:25 PM $24,518.78 Down $ -7.36 $24,528.06 $24,516.83 498,465
02:24 PM $24,526.14 Up $0.25 $24,527.99 $24,521.96 446,984
02:23 PM $24,525.89 Up $20.38 $24,530.63 $24,505.79 921,620
02:22 PM $24,505.51 Up $1.76 $24,506.24 $24,502.23 809,763
02:21 PM $24,503.75 Up $4.81 $24,503.75 $24,497.65 452,980
02:20 PM $24,498.94 Up $9.29 $24,501.59 $24,489.60 425,623
02:19 PM $24,489.65 Down $ -1.54 $24,491.01 $24,483.04 395,705
02:18 PM $24,491.19 Down $ -13.63 $24,505.51 $24,488.56 613,255
02:17 PM $24,504.82 Down $ -5.36 $24,511.28 $24,502.48 479,337
02:16 PM $24,510.18 Down $ -14.54 $24,524.46 $24,508.86 575,873
02:15 PM $24,524.72 Down $ -3.96 $24,529.38 $24,523.88 374,216
02:14 PM $24,528.68 Down $ -3.52 $24,532.36 $24,528.68 367,189
02:13 PM $24,532.20 Down $ -0.84 $24,533.99 $24,531.15 524,151
02:12 PM $24,533.04 Down $ -6.96 $24,542.39 $24,533.04 508,799
02:11 PM $24,540.00 Up $6.73 $24,542.53 $24,533.66 351,481
02:10 PM $24,533.27 Down $ -2.71 $24,538.63 $24,530.99 393,983
02:09 PM $24,535.98 Up $1.98 $24,536.86 $24,530.99 445,566
02:08 PM $24,534.00 Up $3.32 $24,534.22 $24,530.53 363,522
02:07 PM $24,530.68 Down $ -7.82 $24,539.48 $24,530.68 397,563
02:06 PM $24,538.50 Up $3.20 $24,540.23 $24,534.92 877,525
02:05 PM $24,535.30 Down $ -8.69 $24,544.24 $24,534.46 393,770
02:04 PM $24,543.99 Down $ -0.88 $24,544.28 $24,539.12 408,983
02:03 PM $24,544.87 Up $8.83 $24,546.75 $24,534.53 807,162
02:02 PM $24,536.04 Up $7.12 $24,537.43 $24,529.00 596,919
02:01 PM $24,528.92 Up $21.63 $24,528.92 $24,507.34 693,879
02:00 PM $24,507.29 Up $10.80 $24,507.80 $24,498.80 408,687
01:59 PM $24,496.49 Up $3.87 $24,498.72 $24,492.30 360,527
01:58 PM $24,492.62 Up $3.83 $24,505.53 $24,481.88 1,045,341
01:57 PM $24,488.79 Down $ -2.94 $24,497.51 $24,487.22 353,957
01:56 PM $24,491.73 Down $ -12.50 $24,509.15 $24,491.73 384,030
01:55 PM $24,504.23 Up $5.31 $24,504.78 $24,493.86 435,329
01:54 PM $24,498.92 Up $13.96 $24,501.91 $24,487.17 520,521
01:53 PM $24,484.96 Up $4.60 $24,485.93 $24,480.20 282,065
01:52 PM $24,480.36 Down $ -12.38 $24,492.64 $24,478.26 449,533
01:51 PM $24,492.74 Up $2.45 $24,499.11 $24,491.24 364,727
01:50 PM $24,490.29 Down $ -3.93 $24,496.09 $24,489.61 341,693
01:49 PM $24,494.22 Down $ -7.23 $24,500.85 $24,493.63 403,866
01:48 PM $24,501.45 Up $6.15 $24,505.29 $24,494.86 467,194
01:47 PM $24,495.30 Down $ -7.32 $24,503.62 $24,495.00 657,319
01:46 PM $24,502.62 Up $5.80 $24,504.29 $24,493.31 412,890
01:45 PM $24,496.82 Up $4.57 $24,498.89 $24,492.50 316,219
01:44 PM $24,492.25 Up $8.20 $24,494.73 $24,483.80 515,755
01:43 PM $24,484.05 Up $7.61 $24,484.05 $24,476.40 290,471
01:42 PM $24,476.44 Down $ -1.71 $24,479.39 $24,472.67 509,005
01:41 PM $24,478.15 Up $2.82 $24,483.34 $24,475.75 271,235
01:40 PM $24,475.33 Down $ -7.91 $24,486.63 $24,475.20 372,424
01:39 PM $24,483.24 Down $ -2.23 $24,491.43 $24,482.22 436,134
01:38 PM $24,485.47 Down $ -6.69 $24,492.52 $24,485.46 458,524
01:37 PM $24,492.16 Up $1.73 $24,494.72 $24,490.18 357,739
01:36 PM $24,490.43 Down $ -1.78 $24,492.72 $24,489.29 240,665
01:35 PM $24,492.21 Up $13.56 $24,493.05 $24,479.07 353,281
01:34 PM $24,478.65 Down $ -4.59 $24,488.50 $24,477.52 351,720
01:33 PM $24,483.24 Down $ -1.60 $24,489.64 $24,482.71 399,252
01:32 PM $24,484.84 Up $6.57 $24,490.16 $24,477.51 562,364
01:31 PM $24,478.27 Up $15.96 $24,478.27 $24,462.50 765,303
01:30 PM $24,462.31 Up $8.50 $24,463.96 $24,453.74 495,461
01:29 PM $24,453.81 Down $ -2.37 $24,455.96 $24,449.38 1,081,046
01:28 PM $24,456.18 Down $ -11.89 $24,469.25 $24,456.18 498,099
01:27 PM $24,468.07 Down $ -4.96 $24,471.59 $24,466.72 395,479
01:26 PM $24,473.03 Up $4.34 $24,474.86 $24,464.89 538,557
01:25 PM $24,468.69 Down $ -1.45 $24,470.95 $24,467.40 448,637
01:24 PM $24,470.14 Down $ -1.19 $24,473.99 $24,467.83 378,558
01:23 PM $24,471.33 Down $ -3.96 $24,477.64 $24,469.64 335,230
01:22 PM $24,475.29 Down $ -1.35 $24,480.40 $24,474.48 339,081
01:21 PM $24,476.64 Up $9.61 $24,478.36 $24,467.34 435,121
01:20 PM $24,467.03 Up $0.65 $24,471.39 $24,466.96 417,592
01:19 PM $24,466.38 Down $ -8.34 $24,474.77 $24,465.16 386,695
01:18 PM $24,474.72 Down $ -0.41 $24,477.86 $24,469.89 490,413
01:17 PM $24,475.13 Up $27.85 $24,477.99 $24,446.11 1,003,270
01:16 PM $24,447.28 Up $2.25 $24,450.99 $24,441.79 392,986
01:15 PM $24,445.03 Up $10.07 $24,445.45 $24,435.56 275,659
01:14 PM $24,434.96 Down $ -8.39 $24,447.22 $24,434.96 331,221
01:13 PM $24,443.35 Up $9.66 $24,444.79 $24,432.34 259,915
01:12 PM $24,433.69 Down $ -13.89 $24,447.83 $24,433.67 368,427
01:11 PM $24,447.58 Down $ -2.51 $24,449.60 $24,442.11 335,193
01:10 PM $24,450.09 Down $ -7.55 $24,460.01 $24,448.92 386,838
01:09 PM $24,457.64 Up $35.08 $24,459.22 $24,422.59 553,034
01:08 PM $24,422.56 Up $11.88 $24,423.03 $24,410.20 313,554
01:07 PM $24,410.68 Down $ -1.71 $24,412.88 $24,408.13 346,235
01:06 PM $24,412.39 Down $ -10.24 $24,424.90 $24,412.39 401,554
01:05 PM $24,422.63 Down $ -4.91 $24,427.91 $24,419.74 292,057
01:04 PM $24,427.54 Up $0.63 $24,431.58 $24,425.28 359,214
01:03 PM $24,426.91 Down $ -9.04 $24,436.94 $24,425.83 434,985
01:02 PM $24,435.95 Down $ -17.12 $24,453.24 $24,433.67 635,780
01:01 PM $24,453.07 Down $ -1.09 $24,460.29 $24,452.77 301,858
01:00 PM $24,454.16 Down $ -7.50 $24,463.98 $24,452.75 389,456
12:59 PM $24,461.66 Down $ -1.20 $24,468.65 $24,460.27 410,910
12:58 PM $24,462.86 Up $4.15 $24,463.91 $24,458.00 450,396
12:57 PM $24,458.71 Up $18.41 $24,459.11 $24,440.41 733,775
12:56 PM $24,440.30 Up $2.85 $24,441.02 $24,432.86 264,882
12:55 PM $24,437.45 Down $ -2.78 $24,439.59 $24,431.19 437,727
12:54 PM $24,440.23 Down $ -9.44 $24,451.76 $24,440.23 394,541
12:53 PM $24,449.67 Up $3.50 $24,449.83 $24,445.59 305,990
12:52 PM $24,446.17 Up $1.75 $24,448.50 $24,441.45 261,510
12:51 PM $24,444.42 Up $12.62 $24,446.18 $24,428.73 349,623
12:50 PM $24,431.80 Down $ -6.56 $24,438.94 $24,429.90 648,959
12:49 PM $24,438.36 Down $ -4.52 $24,442.58 $24,437.66 340,322
12:48 PM $24,442.88 Up $12.73 $24,442.88 $24,430.19 399,727
12:47 PM $24,430.15 Up $7.11 $24,434.32 $24,422.93 507,557
12:46 PM $24,423.04 Down $ -7.79 $24,431.25 $24,423.04 580,320
12:45 PM $24,430.83 Up $18.57 $24,437.41 $24,412.31 665,391
12:44 PM $24,412.26 Up $9.43 $24,415.46 $24,404.94 433,924
12:43 PM $24,402.83 Down $ -8.58 $24,410.81 $24,397.45 484,477
12:42 PM $24,411.41 Up $16.76 $24,411.41 $24,394.49 646,193
12:41 PM $24,394.65 Down $ -0.24 $24,397.81 $24,392.10 389,044
12:40 PM $24,394.89 Down $ -7.25 $24,403.88 $24,393.82 521,024
12:39 PM $24,402.14 Up $6.70 $24,402.14 $24,390.99 523,926
12:38 PM $24,395.44 Down $ -13.09 $24,408.59 $24,395.37 357,796
12:37 PM $24,408.53 Up $0.64 $24,410.61 $24,393.60 527,881
12:36 PM $24,407.89 Down $ -3.45 $24,413.26 $24,405.20 360,754
12:35 PM $24,411.34 Up $1.95 $24,411.34 $24,404.16 399,372
12:34 PM $24,409.39 Down $ -0.97 $24,411.88 $24,407.60 347,061
12:33 PM $24,410.36 Down $ -4.56 $24,419.81 $24,410.36 497,808
12:32 PM $24,414.92 Up $1.41 $24,423.12 $24,413.11 588,586
12:31 PM $24,413.51 Up $4.60 $24,413.51 $24,406.73 323,814
12:30 PM $24,408.91 Up $18.41 $24,410.73 $24,384.93 529,512
12:29 PM $24,390.50 Up $3.77 $24,394.76 $24,388.56 410,164
12:28 PM $24,386.73 Down $ -3.40 $24,394.24 $24,384.91 490,558
12:27 PM $24,390.13 Down $ -5.04 $24,394.89 $24,388.94 498,101
12:26 PM $24,395.17 Up $18.52 $24,397.53 $24,380.22 742,069
12:25 PM $24,376.65 Down $ -3.52 $24,379.96 $24,370.52 569,639
12:24 PM $24,380.17 Up $20.66 $24,381.06 $24,359.32 659,962
12:23 PM $24,359.51 Up $9.51 $24,360.74 $24,349.94 594,443
12:22 PM $24,350.00 Down $ -11.24 $24,361.16 $24,350.00 374,519
12:21 PM $24,361.24 Up $20.02 $24,361.41 $24,341.48 546,379
12:20 PM $24,341.22 Up $4.37 $24,342.40 $24,330.33 576,881
12:19 PM $24,336.85 Up $10.74 $24,336.85 $24,316.59 731,275
12:18 PM $24,326.11 Down $ -8.22 $24,335.95 $24,326.02 559,991
12:17 PM $24,334.33 Up $12.88 $24,338.41 $24,318.01 563,195
12:16 PM $24,321.45 Up $0.10 $24,324.19 $24,316.26 438,070
12:15 PM $24,321.35 Down $ -21.33 $24,342.31 $24,319.23 551,773
12:14 PM $24,342.68 Up $12.94 $24,353.73 $24,329.28 526,162
12:13 PM $24,329.74 Down $ -4.05 $24,336.88 $24,323.96 532,440
12:12 PM $24,333.79 Up $0.89 $24,338.61 $24,328.26 816,289
12:11 PM $24,332.90 Up $0.35 $24,337.80 $24,331.22 425,318
12:10 PM $24,332.55 Up $1.86 $24,341.86 $24,327.73 599,718
12:09 PM $24,330.69 Up $22.40 $24,333.65 $24,307.17 760,992
12:08 PM $24,308.29 Down $ -59.52 $24,367.23 $24,307.18 1,721,756
12:07 PM $24,367.81 Down $ -16.90 $24,384.95 $24,367.80 356,964
12:06 PM $24,384.71 Up $13.15 $24,384.71 $24,368.28 498,849
12:05 PM $24,371.56 Down $ -6.65 $24,379.38 $24,369.06 473,400
12:04 PM $24,378.21 Down $ -6.92 $24,382.31 $24,371.62 533,781
12:03 PM $24,385.13 Up $7.58 $24,386.33 $24,377.06 450,641
12:02 PM $24,377.55 Up $10.40 $24,380.25 $24,367.11 695,809
12:01 PM $24,367.15 Down $ -2.91 $24,370.76 $24,347.59 642,468
12:00 PM $24,370.06 Up $1.67 $24,377.88 $24,365.59 583,402
11:59 AM $24,368.39 Up $12.15 $24,368.39 $24,349.02 646,604
11:58 AM $24,356.24 Down $ -5.32 $24,367.75 $24,355.93 659,663
11:57 AM $24,361.56 Down $ -13.41 $24,377.64 $24,361.56 834,042
11:56 AM $24,374.97 Up $12.80 $24,375.91 $24,360.66 586,875
11:55 AM $24,362.17 Down $ -3.88 $24,376.49 $24,358.34 538,484
11:54 AM $24,366.05 Down $ -8.26 $24,381.29 $24,359.15 974,096
11:53 AM $24,374.31 Down $ -15.67 $24,390.69 $24,374.31 723,537
11:52 AM $24,389.98 Down $ -12.12 $24,403.04 $24,389.98 798,841
11:51 AM $24,402.10 Up $9.04 $24,402.10 $24,392.68 471,096
11:50 AM $24,393.06 Up $3.23 $24,400.06 $24,390.61 510,832
11:49 AM $24,389.83 Down $ -9.25 $24,401.07 $24,389.83 804,985
11:48 AM $24,399.08 Down $ -1.10 $24,403.08 $24,395.34 723,068
11:47 AM $24,400.18 Down $ -0.06 $24,403.21 $24,396.39 664,901
11:46 AM $24,400.24 Down $ -26.14 $24,425.93 $24,400.24 956,269
11:45 AM $24,426.38 Down $ -6.68 $24,439.44 $24,426.38 640,606
11:44 AM $24,433.06 Down $ -9.14 $24,441.84 $24,431.77 459,835
11:43 AM $24,442.20 Up $8.35 $24,446.62 $24,433.80 435,838
11:42 AM $24,433.85 Down $ -14.40 $24,456.26 $24,433.85 697,597
11:41 AM $24,448.25 Down $ -1.42 $24,456.88 $24,445.56 577,275
11:40 AM $24,449.67 Down $ -12.07 $24,461.64 $24,445.08 516,515
11:39 AM $24,461.74 Up $11.43 $24,463.19 $24,452.14 519,086
11:38 AM $24,450.31 Down $ -6.52 $24,456.46 $24,449.00 476,111
11:37 AM $24,456.83 Down $ -2.58 $24,463.29 $24,456.83 424,988
11:36 AM $24,459.41 Down $ -10.83 $24,469.90 $24,456.33 534,166
11:35 AM $24,470.24 Up $1.94 $24,476.94 $24,467.25 578,740
11:34 AM $24,468.30 Up $5.30 $24,468.88 $24,459.75 471,021
11:33 AM $24,463.00 Up $13.19 $24,467.11 $24,449.87 711,699
11:32 AM $24,449.81 Up $5.47 $24,452.84 $24,444.94 502,018
11:31 AM $24,444.34 Down $ -9.95 $24,453.22 $24,441.24 488,006
11:30 AM $24,454.29 Down $ -5.45 $24,460.77 $24,450.80 441,492
11:29 AM $24,459.74 Up $13.29 $24,461.92 $24,445.65 580,988
11:28 AM $24,446.45 Up $7.82 $24,447.02 $24,430.93 1,082,923
11:27 AM $24,438.63 Up $9.85 $24,438.63 $24,429.13 453,720
11:26 AM $24,428.78 Down $ -15.28 $24,445.05 $24,422.63 849,005
11:25 AM $24,444.06 Down $ -0.98 $24,452.45 $24,443.74 690,544
11:24 AM $24,445.04 Down $ -6.88 $24,453.23 $24,442.57 1,050,673
11:23 AM $24,451.92 Down $ -4.65 $24,463.06 $24,450.62 745,488
11:22 AM $24,456.57 Down $ -7.55 $24,466.60 $24,454.80 818,719
11:21 AM $24,464.12 Down $ -6.24 $24,469.52 $24,457.61 979,442
11:20 AM $24,470.36 Down $ -5.28 $24,477.64 $24,465.45 747,207
11:19 AM $24,475.64 Up $5.63 $24,475.85 $24,467.78 564,464
11:18 AM $24,470.01 Down $ -26.29 $24,493.71 $24,469.17 925,901
11:17 AM $24,496.30 Down $ -22.74 $24,518.49 $24,496.30 692,514
11:16 AM $24,519.04 Down $ -15.50 $24,536.03 $24,518.48 855,386
11:15 AM $24,534.54 Up $8.13 $24,535.24 $24,526.91 481,515
11:14 AM $24,526.41 Up $0.44 $24,532.47 $24,525.51 727,053
11:13 AM $24,525.97 Down $ -15.31 $24,544.08 $24,525.97 631,083
11:12 AM $24,541.28 Down $ -3.51 $24,548.50 $24,537.18 557,575
11:11 AM $24,544.79 Up $13.08 $24,547.16 $24,532.08 854,007
11:10 AM $24,531.71 Up $11.54 $24,533.58 $24,520.22 1,199,418
11:09 AM $24,520.17 Up $1.07 $24,521.13 $24,513.25 588,100
11:08 AM $24,519.10 Down $ -9.02 $24,528.57 $24,519.05 495,913
11:07 AM $24,528.12 Up $4.45 $24,532.57 $24,523.73 624,381
11:06 AM $24,523.67 Down $ -7.53 $24,530.93 $24,518.18 751,650
11:05 AM $24,531.20 Up $10.07 $24,533.53 $24,521.11 539,298
11:04 AM $24,521.13 Up $16.43 $24,521.96 $24,503.14 691,084
11:03 AM $24,504.70 Up $5.47 $24,506.66 $24,494.43 745,510
11:02 AM $24,499.23 Down $ -4.49 $24,510.93 $24,499.00 628,791
11:01 AM $24,503.72 Down $ -4.57 $24,508.60 $24,501.06 543,553
11:00 AM $24,508.29 Up $1.40 $24,515.46 $24,506.61 593,548
10:59 AM $24,506.89 Up $4.01 $24,506.89 $24,500.42 474,566
10:58 AM $24,502.88 Up $9.81 $24,506.42 $24,491.60 489,925
10:57 AM $24,493.07 Down $ -11.68 $24,504.48 $24,492.03 597,031
10:56 AM $24,504.75 Down $ -4.15 $24,509.42 $24,504.75 529,168
10:55 AM $24,508.90 Up $0.43 $24,512.44 $24,508.34 478,543
10:54 AM $24,508.47 Up $9.07 $24,508.79 $24,496.18 469,422
10:53 AM $24,499.40 Down $ -0.88 $24,503.73 $24,492.73 656,134
10:52 AM $24,500.28 Down $ -9.84 $24,509.11 $24,497.37 726,031
10:51 AM $24,510.12 Down $ -6.70 $24,520.27 $24,510.06 688,466
10:50 AM $24,516.82 Down $ -5.18 $24,522.56 $24,507.64 814,939
10:49 AM $24,522.00 Down $ -12.28 $24,534.92 $24,521.92 603,063
10:48 AM $24,534.28 Up $10.53 $24,534.93 $24,513.76 682,025
10:47 AM $24,523.75 Down $ -4.29 $24,534.59 $24,523.37 613,583
10:46 AM $24,528.04 Up $5.03 $24,529.63 $24,521.27 586,824
10:45 AM $24,523.01 Up $9.26 $24,523.02 $24,507.06 771,474
10:44 AM $24,513.75 Down $ -17.21 $24,530.98 $24,513.32 695,275
10:43 AM $24,530.96 Down $ -6.91 $24,538.70 $24,527.33 480,036
10:42 AM $24,537.87 Down $ -2.32 $24,546.22 $24,537.43 539,942
10:41 AM $24,540.19 Up $10.49 $24,542.63 $24,527.16 571,122
10:40 AM $24,529.70 Down $ -18.79 $24,549.37 $24,524.20 824,327
10:39 AM $24,548.49 Down $ -17.50 $24,565.79 $24,548.49 693,503
10:38 AM $24,565.99 Up $4.18 $24,572.44 $24,561.71 516,739
10:37 AM $24,561.81 Down $ -2.11 $24,572.71 $24,561.78 455,335
10:36 AM $24,563.92 Down $ -4.77 $24,573.34 $24,550.64 695,573
10:35 AM $24,568.69 Up $3.16 $24,575.15 $24,564.07 650,000
10:34 AM $24,565.53 Down $ -10.87 $24,576.77 $24,563.35 913,816
10:33 AM $24,576.40 Up $7.66 $24,576.40 $24,566.91 771,240
10:32 AM $24,568.74 Up $15.73 $24,568.74 $24,553.51 677,974
10:31 AM $24,553.01 Up $1.48 $24,558.39 $24,551.54 628,845
10:30 AM $24,551.53 Down $ -12.53 $24,564.82 $24,543.97 855,455
10:29 AM $24,564.06 Down $ -2.98 $24,567.18 $24,556.26 658,074
10:28 AM $24,567.04 Down $ -12.11 $24,576.47 $24,562.26 843,793
10:27 AM $24,579.15 Up $4.11 $24,586.43 $24,575.16 690,780
10:26 AM $24,575.04 Down $ -10.30 $24,585.75 $24,572.56 703,486
10:25 AM $24,585.34 Down $ -0.80 $24,595.09 $24,584.88 754,457
10:24 AM $24,586.14 Down $ -2.51 $24,594.09 $24,586.14 690,062
10:23 AM $24,588.65 Up $7.23 $24,590.13 $24,581.01 654,321
10:22 AM $24,581.42 Down $ -23.83 $24,605.02 $24,581.42 876,000
10:21 AM $24,605.25 Down $ -7.77 $24,615.56 $24,603.98 592,675
10:20 AM $24,613.02 Up $9.54 $24,613.50 $24,599.81 694,878
10:19 AM $24,603.48 Down $ -5.15 $24,617.56 $24,603.48 902,910
10:18 AM $24,608.63 Down $ -30.32 $24,639.95 $24,607.57 1,265,896
10:17 AM $24,638.95 Down $ -4.69 $24,644.12 $24,633.35 911,908
10:16 AM $24,643.64 Down $ -13.66 $24,657.22 $24,642.50 543,325
10:15 AM $24,657.30 Up $7.91 $24,661.58 $24,649.49 920,828
10:14 AM $24,649.39 Down $ -1.99 $24,656.58 $24,646.29 509,308
10:13 AM $24,651.38 Down $ -3.84 $24,654.98 $24,643.76 816,682
10:12 AM $24,655.22 Down $ -4.29 $24,663.52 $24,655.22 824,267
10:11 AM $24,659.51 Down $ -9.98 $24,672.64 $24,659.51 825,241
10:10 AM $24,669.49 Up $4.01 $24,673.50 $24,665.05 815,224
10:09 AM $24,665.48 Down $ -0.97 $24,670.77 $24,659.50 994,622
10:08 AM $24,666.45 Up $3.10 $24,667.32 $24,662.47 769,892
10:07 AM $24,663.35 Down $ -7.14 $24,671.24 $24,662.71 832,784
10:06 AM $24,670.49 Down $ -2.65 $24,673.49 $24,664.72 1,030,815
10:05 AM $24,673.14 Down $ -12.76 $24,686.45 $24,673.14 1,332,249
10:04 AM $24,685.90 Up $8.99 $24,690.36 $24,674.63 1,171,756
10:03 AM $24,676.91 Up $6.45 $24,680.21 $24,670.04 1,103,609
10:02 AM $24,670.46 Up $6.52 $24,676.85 $24,664.26 1,147,534
10:01 AM $24,663.94 Up $11.28 $24,669.74 $24,652.38 1,028,237
10:00 AM $24,652.66 Down $ -19.15 $24,676.45 $24,651.51 1,159,988
09:59 AM $24,671.81 Down $ -2.71 $24,678.19 $24,670.95 812,571
09:58 AM $24,674.52 Down $ -5.94 $24,683.32 $24,673.70 815,505
09:57 AM $24,680.46 Down $ -7.30 $24,688.51 $24,680.46 958,562
09:56 AM $24,687.76 Up $0.05 $24,693.23 $24,686.24 858,552
09:55 AM $24,687.71 Up $4.03 $24,689.38 $24,683.09 906,100
09:54 AM $24,683.68 Up $1.16 $24,686.29 $24,675.35 1,053,924
09:53 AM $24,682.52 Up $7.59 $24,686.19 $24,675.15 1,030,778
09:52 AM $24,674.93 Down $ -16.08 $24,688.65 $24,674.93 1,072,691
09:51 AM $24,691.01 Down $ -6.44 $24,700.98 $24,690.15 954,205
09:50 AM $24,697.45 Up $9.10 $24,697.45 $24,684.66 1,095,345
09:49 AM $24,688.35 Down $ -5.85 $24,696.65 $24,684.97 957,109
09:48 AM $24,694.20 Up $21.36 $24,695.03 $24,673.81 1,247,873
09:47 AM $24,672.84 Up $18.96 $24,672.84 $24,654.56 1,169,527
09:46 AM $24,653.88 Down $ -9.74 $24,666.87 $24,653.88 1,145,067
09:45 AM $24,663.62 Up $16.74 $24,664.79 $24,649.39 1,198,691
09:44 AM $24,646.88 Down $ -6.85 $24,661.05 $24,640.15 1,441,217
09:43 AM $24,653.73 Up $0.75 $24,660.50 $24,652.32 1,280,904
09:42 AM $24,652.98 Down $ -5.28 $24,659.29 $24,650.49 1,217,893
09:41 AM $24,658.26 Down $ -10.86 $24,670.34 $24,652.65 1,232,913
09:40 AM $24,669.12 Up $9.58 $24,671.26 $24,657.22 1,749,173
09:39 AM $24,659.54 Down $ -3.78 $24,665.13 $24,658.37 1,285,780
09:38 AM $24,663.32 Down $ -8.23 $24,674.28 $24,660.41 1,172,467
09:37 AM $24,671.55 Up $0.17 $24,672.52 $24,655.64 1,274,265
09:36 AM $24,671.38 Down $ -4.56 $24,678.79 $24,657.45 1,830,710
09:35 AM $24,675.94 Up $20.64 $24,679.10 $24,659.03 1,548,941
09:34 AM $24,655.30 Up $8.17 $24,660.30 $24,637.36 1,596,677
09:33 AM $24,647.13 Up $29.06 $24,649.41 $24,620.19 2,007,165
09:32 AM $24,618.07 Down $ -22.96 $24,637.73 $24,613.53 2,321,578
09:31 AM $24,641.03 Up $19.44 $24,641.03 $24,619.24 2,658,767
09:30 AM $24,621.59 Up $217.11 $24,622.35 $24,577.25 2,573,784
Previous close $24,404.48

One month history

Date Closing Opening High Low Volume
23/01/2019 $24,575.62 $24,367.80 $24,594.59 $24,307.17 189,101,834
22/01/2019 $24,404.48 $24,393.11 $24,432.26 $24,244.31 232,453,392
18/01/2019 $24,706.35 $24,681.70 $24,750.22 $24,621.37 208,751,703
17/01/2019 $24,370.10 $24,197.11 $24,474.46 $24,156.96 193,458,290
16/01/2019 $24,207.16 $24,184.86 $24,288.61 $24,167.78 183,832,816
15/01/2019 $24,065.59 $24,048.94 $24,099.14 $23,913.87 180,878,820
14/01/2019 $23,909.84 $23,893.82 $23,964.90 $23,880.06 185,175,016
11/01/2019 $23,995.95 $23,938.08 $23,996.32 $23,881.94 163,136,690
10/01/2019 $24,001.92 $23,923.35 $24,014.78 $23,796.95 231,508,864
09/01/2019 $23,879.12 $23,937.11 $23,985.45 $23,828.19 196,518,075
08/01/2019 $23,787.45 $23,687.23 $23,820.58 $23,631.24 194,340,506
07/01/2019 $23,531.35 $23,629.87 $23,687.74 $23,494.69 214,174,520
04/01/2019 $23,433.16 $23,321.99 $23,518.64 $23,271.70 242,655,604
03/01/2019 $22,686.22 $22,951.07 $22,983.31 $22,638.41 251,701,408
02/01/2019 $23,346.24 $23,209.47 $23,413.47 $23,183.91 202,861,955
31/12/2018 $23,327.46 $23,216.33 $23,333.18 $23,146.52 195,641,778
28/12/2018 $23,062.40 $23,195.31 $23,381.88 $22,981.33 214,062,028
27/12/2018 $23,138.82 $22,576.18 $23,138.89 $22,267.42 279,098,041
26/12/2018 $22,878.45 $22,132.35 $22,878.92 $22,126.63 286,166,504
24/12/2018 $21,792.20 $22,006.67 $22,067.45 $21,792.20 116,518,132
21/12/2018 $22,445.37 $22,857.87 $22,892.49 $22,396.34 601,840,474
20/12/2018 $22,859.60 $22,950.05 $23,071.42 $22,644.31 393,541,493
19/12/2018 $23,323.66 $23,909.49 $24,057.34 $23,162.64 376,431,472
18/12/2018 $23,675.64 $23,812.38 $23,916.38 $23,516.02 272,204,397
17/12/2018 $23,592.98 $24,067.35 $24,088.08 $23,456.88 324,128,975
14/12/2018 $24,100.51 $24,134.51 $24,235.14 $24,033.79 266,240,215
13/12/2018 $24,597.38 $24,573.38 $24,635.24 $24,473.29 184,851,005
12/12/2018 $24,527.27 $24,750.09 $24,828.29 $24,519.15 224,899,688
11/12/2018 $24,370.24 $24,503.87 $24,606.75 $24,221.06 209,875,357
10/12/2018 $24,423.26 $23,997.96 $24,500.81 $23,944.93 233,817,915
Graphs are not available, please refer to the detailed table