Dow Jones Industrial Average

31,261.90 Up 0.00 (0.00 %)

Delayed : 2022/05/20 17:03:17

  • Previous close $31,261.90
  • Opening $31,426.94
  • Price Bid $31,215.43
  • Price Ask $31,215.43
  • Size Bid N/A
  • Size Ask N/A
  • Today High $31,515.78
  • Today Low $30,635.76
  • 52 Weeks High $36,679.44
  • 52 Weeks Low $30,635.76
  • Volume 498,891,050

Intraday history

Hour Last Change High Low Volume
04:00 PM $31,260.58 Down $ -2.36 $31,263.81 $31,260.58 40,070,100
03:59 PM $31,262.94 Up $2.43 $31,278.14 $31,249.47 7,987,582
03:58 PM $31,260.51 Up $2.87 $31,260.51 $31,240.96 4,284,187
03:57 PM $31,257.64 Up $20.96 $31,258.50 $31,228.28 3,564,841
03:56 PM $31,236.68 Up $1.89 $31,246.88 $31,208.05 3,662,309
03:55 PM $31,234.79 Up $17.57 $31,234.79 $31,183.40 3,208,508
03:54 PM $31,217.22 Up $1.39 $31,217.22 $31,170.98 3,298,824
03:53 PM $31,215.83 Up $23.01 $31,215.83 $31,165.12 2,528,490
03:52 PM $31,192.82 Down $ -33.91 $31,233.20 $31,182.97 2,191,908
03:51 PM $31,226.73 Down $ -19.67 $31,264.47 $31,192.06 2,561,367
03:50 PM $31,246.40 Up $60.04 $31,260.18 $31,216.28 4,014,145
03:49 PM $31,186.36 Up $1.63 $31,200.16 $31,171.82 1,946,273
03:48 PM $31,184.73 Up $35.96 $31,195.77 $31,162.08 1,863,000
03:47 PM $31,148.77 Up $43.44 $31,160.36 $31,109.50 2,014,456
03:46 PM $31,105.33 Down $ -31.34 $31,141.58 $31,098.72 1,765,264
03:45 PM $31,136.67 Down $ -28.13 $31,175.27 $31,122.64 2,059,883
03:44 PM $31,164.80 Down $ -27.90 $31,198.86 $31,159.08 1,731,117
03:43 PM $31,192.70 Down $ -36.76 $31,233.95 $31,180.89 2,018,986
03:42 PM $31,229.46 Up $56.50 $31,233.09 $31,173.86 2,001,984
03:41 PM $31,172.96 Up $23.51 $31,179.04 $31,134.56 1,784,990
03:40 PM $31,149.45 Up $58.42 $31,149.45 $31,090.40 1,850,715
03:39 PM $31,091.03 Up $26.85 $31,091.03 $31,035.37 1,648,620
03:38 PM $31,064.18 Down $ -47.40 $31,115.50 $31,061.96 1,947,342
03:37 PM $31,111.58 Up $19.38 $31,139.83 $31,094.82 2,017,472
03:36 PM $31,092.20 Up $42.16 $31,092.20 $31,051.89 2,053,314
03:35 PM $31,050.04 Up $20.09 $31,057.66 $31,000.64 2,207,780
03:34 PM $31,029.95 Up $25.46 $31,035.47 $31,017.09 2,110,697
03:33 PM $31,004.49 Up $39.74 $31,004.49 $30,966.87 1,387,821
03:32 PM $30,964.75 Up $46.93 $30,964.75 $30,916.94 1,301,822
03:31 PM $30,917.82 Down $ -25.73 $30,944.54 $30,912.63 1,133,791
03:30 PM $30,943.55 Down $ -25.26 $30,976.19 $30,931.90 1,489,986
03:29 PM $30,968.81 Up $23.87 $30,968.86 $30,938.81 1,170,794
03:28 PM $30,944.94 Up $12.95 $30,944.94 $30,918.90 1,157,993
03:27 PM $30,931.99 Up $30.16 $30,931.99 $30,892.94 1,060,963
03:26 PM $30,901.83 Up $33.57 $30,901.83 $30,868.26 1,061,864
03:25 PM $30,868.26 Up $5.84 $30,868.26 $30,849.85 890,447
03:24 PM $30,862.42 Up $21.74 $30,865.71 $30,829.50 862,275
03:23 PM $30,840.68 Down $ -40.71 $30,883.85 $30,839.48 1,090,648
03:22 PM $30,881.39 Up $5.72 $30,896.87 $30,879.04 1,309,457
03:21 PM $30,875.67 Up $31.47 $30,875.67 $30,845.60 884,492
03:20 PM $30,844.20 Up $10.59 $30,855.45 $30,834.44 905,218
03:19 PM $30,833.61 Down $ -4.96 $30,857.96 $30,823.17 1,066,436
03:18 PM $30,838.57 Up $25.76 $30,838.57 $30,808.02 787,335
03:17 PM $30,812.81 Up $2.86 $30,814.21 $30,801.65 717,440
03:16 PM $30,809.95 Up $3.12 $30,822.56 $30,799.57 783,596
03:15 PM $30,806.83 Up $9.35 $30,836.78 $30,801.82 1,085,441
03:14 PM $30,797.48 Up $1.55 $30,797.48 $30,782.14 730,588
03:13 PM $30,795.93 Up $11.37 $30,795.93 $30,770.22 900,064
03:12 PM $30,784.56 Up $1.42 $30,790.30 $30,777.92 818,856
03:11 PM $30,783.14 Down $ -3.83 $30,804.61 $30,783.14 901,508
03:10 PM $30,786.97 Down $ -7.16 $30,794.12 $30,778.53 838,247
03:09 PM $30,794.13 Up $4.92 $30,797.09 $30,780.11 829,276
03:08 PM $30,789.21 Down $ -7.17 $30,792.53 $30,778.91 908,239
03:07 PM $30,796.38 Down $ -21.88 $30,818.17 $30,793.25 946,538
03:06 PM $30,818.26 Up $6.70 $30,835.01 $30,809.86 789,818
03:05 PM $30,811.56 Down $ -7.39 $30,823.42 $30,810.65 735,366
03:04 PM $30,818.95 Down $ -5.77 $30,824.05 $30,807.02 1,019,430
03:03 PM $30,824.72 Down $ -18.81 $30,848.99 $30,817.67 913,265
03:02 PM $30,843.53 Down $ -40.33 $30,887.25 $30,841.72 1,039,199
03:01 PM $30,883.86 Down $ -13.00 $30,899.77 $30,881.27 826,957
03:00 PM $30,896.86 Up $31.85 $30,896.86 $30,860.86 998,039
02:59 PM $30,865.01 Down $ -27.38 $30,892.30 $30,864.05 749,332
02:58 PM $30,892.39 Up $7.50 $30,893.10 $30,880.61 801,085
02:57 PM $30,884.89 Up $18.56 $30,885.96 $30,864.88 817,363
02:56 PM $30,866.33 Down $ -24.71 $30,888.55 $30,861.94 824,403
02:55 PM $30,891.04 Down $ -10.74 $30,914.79 $30,887.08 1,076,261
02:54 PM $30,901.78 Down $ -12.16 $30,939.46 $30,901.78 1,145,599
02:53 PM $30,913.94 Up $5.10 $30,914.31 $30,900.96 990,856
02:52 PM $30,908.84 Up $46.19 $30,908.84 $30,867.29 1,090,460
02:51 PM $30,862.65 Up $0.19 $30,877.33 $30,859.86 755,579
02:50 PM $30,862.46 Up $25.45 $30,862.46 $30,826.71 960,004
02:49 PM $30,837.01 Up $3.09 $30,841.01 $30,823.72 587,420
02:48 PM $30,833.92 Up $17.61 $30,835.25 $30,813.88 711,364
02:47 PM $30,816.31 Up $14.95 $30,821.36 $30,804.56 660,498
02:46 PM $30,801.36 Down $ -1.32 $30,801.36 $30,783.46 748,272
02:45 PM $30,802.68 Down $ -23.51 $30,825.61 $30,793.75 907,293
02:44 PM $30,826.19 Up $29.75 $30,828.45 $30,797.02 916,189
02:43 PM $30,796.44 Up $0.46 $30,805.31 $30,787.03 761,832
02:42 PM $30,795.98 Up $22.77 $30,800.02 $30,770.76 712,255
02:41 PM $30,773.21 Up $9.61 $30,775.52 $30,763.38 584,449
02:40 PM $30,763.60 Up $24.64 $30,773.44 $30,731.79 700,464
02:39 PM $30,738.96 Down $ -15.40 $30,752.61 $30,738.96 644,208
02:38 PM $30,754.36 Up $16.50 $30,762.34 $30,738.34 541,037
02:37 PM $30,737.86 Down $ -21.70 $30,761.25 $30,737.86 761,481
02:36 PM $30,759.56 Up $15.17 $30,759.56 $30,745.12 535,050
02:35 PM $30,744.39 Up $33.80 $30,753.39 $30,706.34 765,387
02:34 PM $30,710.59 Down $ -2.95 $30,717.31 $30,704.52 519,706
02:33 PM $30,713.54 Up $10.71 $30,714.24 $30,693.75 1,092,963
02:32 PM $30,702.83 Down $ -14.65 $30,726.08 $30,700.21 715,785
02:31 PM $30,717.48 Down $ -43.58 $30,744.92 $30,717.48 1,155,379
02:30 PM $30,761.06 Up $1.05 $30,772.74 $30,752.80 831,334
02:29 PM $30,760.01 Up $5.69 $30,766.16 $30,740.28 720,469
02:28 PM $30,754.32 Up $8.80 $30,758.97 $30,737.98 668,845
02:27 PM $30,745.52 Up $10.07 $30,753.80 $30,733.26 676,057
02:26 PM $30,735.45 Down $ -1.37 $30,742.73 $30,733.24 546,456
02:25 PM $30,736.82 Down $ -13.01 $30,756.36 $30,736.61 656,216
02:24 PM $30,749.83 Up $5.87 $30,774.98 $30,736.88 1,101,478
02:23 PM $30,743.96 Up $23.94 $30,751.22 $30,715.90 677,895
02:22 PM $30,720.02 Up $7.67 $30,725.28 $30,715.12 576,095
02:21 PM $30,712.35 Down $ -14.24 $30,726.87 $30,712.35 556,766
02:20 PM $30,726.59 Down $ -17.72 $30,746.98 $30,725.42 735,204
02:19 PM $30,744.31 Up $1.82 $30,746.54 $30,736.99 556,791
02:18 PM $30,742.49 Up $24.31 $30,751.76 $30,710.13 719,043
02:17 PM $30,718.18 Down $ -18.82 $30,731.32 $30,713.18 780,659
02:16 PM $30,737.00 Down $ -33.40 $30,768.52 $30,736.92 882,945
02:15 PM $30,770.40 Down $ -7.98 $30,790.96 $30,769.42 780,111
02:14 PM $30,778.38 Down $ -12.58 $30,789.22 $30,778.23 1,025,608
02:13 PM $30,790.96 Down $ -10.92 $30,802.07 $30,781.48 542,967
02:12 PM $30,801.88 Up $22.98 $30,810.91 $30,778.29 713,368
02:11 PM $30,778.90 Down $ -15.79 $30,792.13 $30,771.02 525,767
02:10 PM $30,794.69 Up $14.10 $30,811.97 $30,782.22 798,910
02:09 PM $30,780.59 Up $24.19 $30,780.59 $30,755.53 687,468
02:08 PM $30,756.40 Up $11.48 $30,756.40 $30,739.14 705,236
02:07 PM $30,744.92 Down $ -27.77 $30,772.61 $30,744.92 759,182
02:06 PM $30,772.69 Down $ -22.98 $30,794.63 $30,771.33 860,032
02:05 PM $30,795.67 Down $ -22.59 $30,818.72 $30,788.69 939,018
02:04 PM $30,818.26 Down $ -11.90 $30,832.48 $30,818.26 1,035,392
02:03 PM $30,830.16 Up $21.22 $30,850.23 $30,809.23 835,752
02:02 PM $30,808.94 Down $ -3.33 $30,825.32 $30,800.35 592,226
02:01 PM $30,812.27 Down $ -27.41 $30,838.83 $30,812.27 934,521
02:00 PM $30,839.68 Up $12.13 $30,840.28 $30,822.93 755,463
01:59 PM $30,827.55 Down $ -4.41 $30,835.54 $30,810.92 815,583
01:58 PM $30,831.96 Down $ -11.65 $30,847.81 $30,829.23 752,328
01:57 PM $30,843.61 Down $ -15.00 $30,862.66 $30,828.23 776,816
01:56 PM $30,858.61 Up $9.46 $30,864.17 $30,850.08 665,994
01:55 PM $30,849.15 Up $7.95 $30,859.29 $30,841.40 741,859
01:54 PM $30,841.20 Down $ -0.75 $30,871.56 $30,839.46 1,039,493
01:53 PM $30,841.95 Up $44.91 $30,841.95 $30,796.95 761,837
01:52 PM $30,797.04 Up $9.49 $30,799.64 $30,787.29 632,793
01:51 PM $30,787.55 Down $ -35.09 $30,821.82 $30,778.94 707,604
01:50 PM $30,822.64 Down $ -6.40 $30,833.79 $30,806.30 631,245
01:49 PM $30,829.04 Down $ -8.67 $30,840.61 $30,819.85 1,154,767
01:48 PM $30,837.71 Down $ -17.68 $30,857.25 $30,837.71 842,769
01:47 PM $30,855.39 Up $1.55 $30,855.89 $30,839.64 888,279
01:46 PM $30,853.84 Up $34.94 $30,854.41 $30,819.49 1,353,514
01:45 PM $30,818.90 Up $17.00 $30,819.13 $30,779.62 863,854
01:44 PM $30,801.90 Down $ -11.72 $30,810.92 $30,798.12 1,002,427
01:43 PM $30,813.62 Up $27.60 $30,813.62 $30,780.54 1,041,324
01:42 PM $30,786.02 Up $28.36 $30,786.02 $30,754.36 721,268
01:41 PM $30,757.66 Up $9.64 $30,762.16 $30,740.10 688,933
01:40 PM $30,748.02 Down $ -30.99 $30,773.60 $30,748.02 846,152
01:39 PM $30,779.01 Down $ -12.67 $30,791.16 $30,771.83 792,898
01:38 PM $30,791.68 Up $3.06 $30,812.99 $30,789.90 1,026,453
01:37 PM $30,788.62 Up $30.87 $30,803.36 $30,750.46 1,035,064
01:36 PM $30,757.75 Up $10.29 $30,764.66 $30,741.28 907,225
01:35 PM $30,747.46 Down $ -29.55 $30,778.19 $30,746.40 935,105
01:34 PM $30,777.01 Up $33.27 $30,781.27 $30,743.83 1,449,088
01:33 PM $30,743.74 Up $49.93 $30,747.69 $30,694.35 1,417,202
01:32 PM $30,693.81 Down $ -13.12 $30,721.52 $30,691.73 1,149,766
01:31 PM $30,706.93 Up $27.52 $30,712.56 $30,677.19 1,693,989
01:30 PM $30,679.41 Up $38.69 $30,680.02 $30,635.76 1,370,669
01:29 PM $30,640.72 Down $ -6.69 $30,648.00 $30,637.90 895,180
01:28 PM $30,647.41 Down $ -1.88 $30,657.89 $30,645.65 970,171
01:27 PM $30,649.29 Down $ -1.02 $30,669.80 $30,639.11 1,269,647
01:26 PM $30,650.31 Down $ -19.04 $30,671.04 $30,650.31 1,178,258
01:25 PM $30,669.35 Up $8.37 $30,671.18 $30,653.45 890,518
01:24 PM $30,660.98 Down $ -1.01 $30,674.75 $30,660.98 642,880
01:23 PM $30,661.99 Down $ -35.64 $30,697.57 $30,660.28 748,091
01:22 PM $30,697.63 Down $ -0.04 $30,711.67 $30,693.31 718,861
01:21 PM $30,697.67 Up $18.40 $30,705.08 $30,667.31 1,055,449
01:20 PM $30,679.27 Down $ -0.57 $30,693.98 $30,679.27 880,276
01:19 PM $30,679.84 Down $ -7.94 $30,702.17 $30,678.69 926,813
01:18 PM $30,687.78 Down $ -10.24 $30,699.64 $30,684.93 791,228
01:17 PM $30,698.02 Down $ -15.32 $30,727.21 $30,698.02 1,090,379
01:16 PM $30,713.34 Up $10.39 $30,716.61 $30,701.41 611,861
01:15 PM $30,702.95 Down $ -12.86 $30,726.66 $30,700.97 816,597
01:14 PM $30,715.81 Down $ -7.69 $30,720.35 $30,705.47 699,706
01:13 PM $30,723.50 Up $34.15 $30,735.93 $30,689.62 1,153,407
01:12 PM $30,689.35 Down $ -17.36 $30,710.83 $30,689.35 944,775
01:11 PM $30,706.71 Down $ -6.98 $30,719.45 $30,702.70 991,740
01:10 PM $30,713.69 Down $ -17.07 $30,737.96 $30,705.99 931,546
01:09 PM $30,730.76 Up $12.15 $30,735.86 $30,715.31 1,253,036
01:08 PM $30,718.61 Down $ -37.02 $30,757.39 $30,713.47 1,324,828
01:07 PM $30,755.63 Down $ -28.90 $30,782.65 $30,755.63 986,647
01:06 PM $30,784.53 Down $ -16.89 $30,817.25 $30,784.53 795,478
01:05 PM $30,801.42 Up $25.51 $30,801.42 $30,771.31 816,186
01:04 PM $30,775.91 Down $ -33.06 $30,805.79 $30,775.91 661,216
01:03 PM $30,808.97 Up $52.47 $30,821.71 $30,748.31 1,139,989
01:02 PM $30,756.50 Down $ -13.21 $30,775.44 $30,755.03 989,409
01:01 PM $30,769.71 Down $ -36.65 $30,806.59 $30,769.14 925,505
01:00 PM $30,806.36 Down $ -16.03 $30,823.96 $30,800.32 876,854
12:59 PM $30,822.39 Up $11.75 $30,822.39 $30,805.82 932,879
12:58 PM $30,810.64 Down $ -15.79 $30,829.51 $30,807.79 666,568
12:57 PM $30,826.43 Down $ -23.04 $30,853.05 $30,820.66 840,259
12:56 PM $30,849.47 Up $4.06 $30,863.56 $30,838.70 902,762
12:55 PM $30,845.41 Up $34.42 $30,858.39 $30,810.13 2,019,779
12:54 PM $30,810.99 Up $5.66 $30,816.01 $30,799.79 1,075,236
12:53 PM $30,805.33 Down $ -44.91 $30,851.64 $30,799.29 1,781,614
12:52 PM $30,850.24 Up $23.66 $30,852.95 $30,820.96 1,190,513
12:51 PM $30,826.58 Down $ -23.13 $30,848.14 $30,825.75 1,499,146
12:50 PM $30,849.71 Down $ -8.19 $30,859.53 $30,845.50 1,184,602
12:49 PM $30,857.90 Up $38.40 $30,858.19 $30,821.54 1,332,153
12:48 PM $30,819.50 Up $9.56 $30,826.86 $30,807.74 1,185,979
12:47 PM $30,809.94 Up $40.11 $30,809.94 $30,763.43 1,276,765
12:46 PM $30,769.83 Down $ -15.33 $30,789.48 $30,767.08 1,233,165
12:45 PM $30,785.16 Down $ -8.13 $30,797.93 $30,785.16 1,081,693
12:44 PM $30,793.29 Down $ -28.35 $30,820.16 $30,793.29 753,491
12:43 PM $30,821.64 Up $17.02 $30,827.79 $30,804.73 1,420,776
12:42 PM $30,804.62 Down $ -25.47 $30,830.82 $30,804.17 1,327,666
12:41 PM $30,830.09 Down $ -11.85 $30,840.45 $30,826.37 1,008,412
12:40 PM $30,841.94 Down $ -7.03 $30,847.34 $30,831.93 938,638
12:39 PM $30,848.97 Up $21.39 $30,850.34 $30,828.23 812,126
12:38 PM $30,827.58 Down $ -18.52 $30,845.25 $30,820.30 955,611
12:37 PM $30,846.10 Down $ -17.09 $30,861.15 $30,844.13 1,069,898
12:36 PM $30,863.19 Up $3.72 $30,877.34 $30,863.10 1,423,599
12:35 PM $30,859.47 Down $ -9.75 $30,868.78 $30,846.60 2,314,323
12:34 PM $30,869.22 Down $ -18.27 $30,892.09 $30,869.22 854,684
12:33 PM $30,887.49 Down $ -23.56 $30,923.24 $30,887.49 634,260
12:32 PM $30,911.05 Down $ -5.37 $30,924.63 $30,904.59 669,840
12:31 PM $30,916.42 Up $27.10 $30,934.93 $30,889.62 868,922
12:30 PM $30,889.32 Down $ -19.71 $30,908.93 $30,888.25 1,143,276
12:29 PM $30,909.03 Up $16.13 $30,911.40 $30,891.97 868,760
12:28 PM $30,892.90 Up $3.34 $30,898.61 $30,888.20 852,622
12:27 PM $30,889.56 Down $ -5.25 $30,897.78 $30,886.81 865,816
12:26 PM $30,894.81 Down $ -14.97 $30,909.78 $30,890.21 858,258
12:25 PM $30,909.78 Down $ -24.52 $30,933.91 $30,909.76 686,578
12:24 PM $30,934.30 Up $28.73 $30,938.84 $30,905.47 820,407
12:23 PM $30,905.57 Up $6.49 $30,914.51 $30,895.21 806,446
12:22 PM $30,899.08 Up $3.74 $30,900.24 $30,890.81 672,270
12:21 PM $30,895.34 Down $ -3.14 $30,904.72 $30,894.68 671,945
12:20 PM $30,898.48 Up $5.94 $30,906.68 $30,886.67 1,142,310
12:19 PM $30,892.54 Up $0.05 $30,905.51 $30,889.53 870,118
12:18 PM $30,892.49 Up $2.99 $30,898.18 $30,888.36 766,511
12:17 PM $30,889.50 Down $ -25.91 $30,918.84 $30,889.50 797,329
12:16 PM $30,915.41 Up $25.52 $30,917.43 $30,885.10 1,133,021
12:15 PM $30,889.89 Down $ -17.93 $30,910.20 $30,884.64 1,418,868
12:14 PM $30,907.82 Down $ -12.63 $30,924.63 $30,901.62 763,225
12:13 PM $30,920.45 Up $44.84 $30,920.45 $30,875.07 905,307
12:12 PM $30,875.61 Down $ -6.19 $30,883.68 $30,867.30 830,437
12:11 PM $30,881.80 Up $23.55 $30,881.80 $30,852.97 1,088,296
12:10 PM $30,858.25 Down $ -46.70 $30,907.91 $30,854.84 2,219,969
12:09 PM $30,904.95 Down $ -42.11 $30,946.90 $30,904.95 1,855,193
12:08 PM $30,947.06 Down $ -55.22 $31,002.39 $30,947.06 1,675,770
12:07 PM $31,002.28 Down $ -22.88 $31,025.16 $31,002.00 823,694
12:06 PM $31,025.16 Down $ -0.88 $31,027.87 $31,020.94 435,700
12:05 PM $31,026.04 Up $20.98 $31,026.04 $31,005.35 620,382
12:04 PM $31,005.06 Down $ -5.92 $31,013.49 $31,000.30 694,560
12:03 PM $31,010.98 Up $21.84 $31,017.24 $30,990.60 748,172
12:02 PM $30,989.14 Down $ -24.99 $31,013.26 $30,989.14 752,029
12:01 PM $31,014.13 Down $ -17.88 $31,032.83 $31,012.97 809,479
12:00 PM $31,032.01 Up $5.46 $31,035.97 $31,024.14 649,755
11:59 AM $31,026.55 Down $ -18.13 $31,046.19 $31,025.02 604,082
11:58 AM $31,044.68 Up $6.90 $31,047.40 $31,031.66 545,644
11:57 AM $31,037.78 Down $ -23.78 $31,062.60 $31,037.08 530,791
11:56 AM $31,061.56 Up $13.84 $31,073.71 $31,049.80 696,111
11:55 AM $31,047.72 Up $13.28 $31,048.91 $31,027.95 666,253
11:54 AM $31,034.44 Down $ -7.41 $31,041.95 $31,023.90 587,124
11:53 AM $31,041.85 Down $ -38.66 $31,076.67 $31,040.69 733,011
11:52 AM $31,080.51 Up $15.14 $31,081.81 $31,064.38 679,085
11:51 AM $31,065.37 Up $25.13 $31,066.12 $31,040.75 675,896
11:50 AM $31,040.24 Down $ -6.04 $31,047.58 $31,031.92 481,222
11:49 AM $31,046.28 Down $ -5.29 $31,051.15 $31,035.35 565,744
11:48 AM $31,051.57 Up $2.41 $31,053.93 $31,043.87 601,880
11:47 AM $31,049.16 Up $23.44 $31,049.33 $31,021.70 545,146
11:46 AM $31,025.72 Up $7.55 $31,038.44 $31,020.57 1,194,647
11:45 AM $31,018.17 Up $16.14 $31,026.38 $30,998.96 2,345,588
11:44 AM $31,002.03 Down $ -27.02 $31,029.50 $30,997.57 719,503
11:43 AM $31,029.05 Down $ -8.15 $31,035.85 $31,021.11 714,755
11:42 AM $31,037.20 Down $ -4.91 $31,049.94 $31,036.07 537,018
11:41 AM $31,042.11 Down $ -8.39 $31,057.81 $31,041.16 663,925
11:40 AM $31,050.50 Up $40.01 $31,050.50 $31,009.70 1,009,436
11:39 AM $31,010.49 Up $6.01 $31,019.66 $30,996.66 955,087
11:38 AM $31,004.48 Down $ -33.24 $31,041.02 $31,003.90 892,374
11:37 AM $31,037.72 Up $2.42 $31,044.58 $31,030.14 1,326,393
11:36 AM $31,035.30 Down $ -29.90 $31,065.80 $31,034.92 740,148
11:35 AM $31,065.20 Down $ -2.79 $31,068.48 $31,055.38 604,891
11:34 AM $31,067.99 Up $16.62 $31,067.99 $31,045.58 717,908
11:33 AM $31,051.37 Down $ -5.72 $31,057.47 $31,044.45 752,476
11:32 AM $31,057.09 Down $ -19.69 $31,077.13 $31,048.06 825,758
11:31 AM $31,076.78 Up $21.12 $31,089.65 $31,057.57 813,957
11:30 AM $31,055.66 Up $28.35 $31,056.70 $31,022.02 927,392
11:29 AM $31,027.31 Down $ -14.51 $31,043.07 $31,026.37 717,561
11:28 AM $31,041.82 Down $ -11.92 $31,051.63 $31,023.90 787,399
11:27 AM $31,053.74 Up $12.00 $31,058.66 $31,035.82 804,482
11:26 AM $31,041.74 Up $25.11 $31,041.74 $30,998.58 1,271,791
11:25 AM $31,016.63 Up $40.59 $31,016.63 $30,970.90 1,115,615
11:24 AM $30,976.04 Down $ -2.98 $30,984.86 $30,969.71 984,996
11:23 AM $30,979.02 Down $ -8.61 $30,987.48 $30,972.67 758,364
11:22 AM $30,987.63 Up $10.04 $30,992.22 $30,970.24 1,016,742
11:21 AM $30,977.59 Down $ -7.16 $30,985.46 $30,975.60 783,339
11:20 AM $30,984.75 Up $4.31 $30,984.75 $30,972.62 1,490,611
11:19 AM $30,980.44 Up $6.89 $30,988.14 $30,967.68 904,917
11:18 AM $30,973.55 Down $ -18.74 $30,991.82 $30,968.12 1,023,806
11:17 AM $30,992.29 Up $11.16 $30,996.12 $30,979.35 731,837
11:16 AM $30,981.13 Down $ -14.78 $30,995.53 $30,980.77 754,396
11:15 AM $30,995.91 Down $ -11.11 $31,007.61 $30,995.20 805,309
11:14 AM $31,007.02 Up $31.06 $31,008.35 $30,972.29 860,314
11:13 AM $30,975.96 Up $16.26 $30,985.02 $30,958.56 1,027,977
11:12 AM $30,959.70 Down $ -22.02 $30,981.56 $30,951.82 912,437
11:11 AM $30,981.72 Down $ -24.20 $31,005.85 $30,978.75 892,157
11:10 AM $31,005.92 Down $ -11.05 $31,023.10 $31,005.48 686,224
11:09 AM $31,016.97 Down $ -7.76 $31,031.37 $31,014.62 733,996
11:08 AM $31,024.73 Up $6.93 $31,030.94 $31,005.77 947,770
11:07 AM $31,017.80 Down $ -26.18 $31,052.90 $31,017.80 866,929
11:06 AM $31,043.98 Down $ -16.40 $31,059.61 $31,043.58 947,933
11:05 AM $31,060.38 Up $0.59 $31,072.00 $31,060.38 772,406
11:04 AM $31,059.79 Down $ -12.94 $31,072.42 $31,055.12 1,306,121
11:03 AM $31,072.73 Up $11.12 $31,077.11 $31,058.87 597,144
11:02 AM $31,061.61 Down $ -11.57 $31,071.66 $31,057.61 784,765
11:01 AM $31,073.18 Down $ -0.44 $31,084.77 $31,073.14 838,949
11:00 AM $31,073.62 Up $9.69 $31,080.58 $31,059.35 904,318
10:59 AM $31,063.93 Down $ -21.10 $31,084.63 $31,061.48 919,645
10:58 AM $31,085.03 Down $ -10.72 $31,101.51 $31,085.03 867,537
10:57 AM $31,095.75 Down $ -18.84 $31,113.92 $31,094.74 909,797
10:56 AM $31,114.59 Down $ -6.89 $31,120.66 $31,110.36 863,957
10:55 AM $31,121.48 Down $ -8.08 $31,143.14 $31,121.42 958,412
10:54 AM $31,129.56 Down $ -10.88 $31,148.35 $31,129.56 840,825
10:53 AM $31,140.44 Down $ -9.15 $31,151.69 $31,139.68 788,892
10:52 AM $31,149.59 Down $ -8.25 $31,157.61 $31,137.68 1,123,877
10:51 AM $31,157.84 Down $ -33.21 $31,200.59 $31,155.09 1,195,794
10:50 AM $31,191.05 Down $ -26.98 $31,223.72 $31,191.05 1,043,768
10:49 AM $31,218.03 Down $ -1.32 $31,223.14 $31,210.01 755,845
10:48 AM $31,219.35 Up $6.41 $31,219.35 $31,208.18 681,266
10:47 AM $31,212.94 Down $ -33.46 $31,245.91 $31,207.88 1,119,979
10:46 AM $31,246.40 Down $ -18.94 $31,276.50 $31,246.06 987,110
10:45 AM $31,265.34 Down $ -2.18 $31,269.26 $31,250.18 635,485
10:44 AM $31,267.52 Up $6.67 $31,279.61 $31,261.34 629,523
10:43 AM $31,260.85 Down $ -12.75 $31,277.09 $31,252.01 883,894
10:42 AM $31,273.60 Up $9.78 $31,274.77 $31,257.04 718,700
10:41 AM $31,263.82 Up $21.72 $31,268.23 $31,242.23 807,977
10:40 AM $31,242.10 Up $8.25 $31,245.18 $31,230.65 682,243
10:39 AM $31,233.85 Down $ -0.10 $31,240.91 $31,223.39 748,700
10:38 AM $31,233.95 Down $ -9.88 $31,245.85 $31,230.29 945,479
10:37 AM $31,243.83 Down $ -12.83 $31,258.82 $31,236.47 722,043
10:36 AM $31,256.66 Up $7.64 $31,256.66 $31,240.33 733,323
10:35 AM $31,249.02 Down $ -7.59 $31,255.68 $31,230.58 773,433
10:34 AM $31,256.61 Down $ -25.07 $31,282.05 $31,256.61 815,908
10:33 AM $31,281.68 Down $ -4.21 $31,285.89 $31,261.72 670,148
10:32 AM $31,285.89 Up $10.81 $31,290.57 $31,273.02 786,422
10:31 AM $31,275.08 Up $8.83 $31,275.08 $31,261.75 734,057
10:30 AM $31,266.25 Down $ -27.81 $31,293.38 $31,256.34 927,487
10:29 AM $31,294.06 Down $ -19.84 $31,317.46 $31,288.92 961,698
10:28 AM $31,313.90 Up $44.47 $31,316.83 $31,268.26 1,030,154
10:27 AM $31,269.43 Up $5.06 $31,270.23 $31,258.45 787,535
10:26 AM $31,264.37 Up $9.86 $31,264.37 $31,252.60 828,165
10:25 AM $31,254.51 Down $ -18.48 $31,285.96 $31,254.51 788,935
10:24 AM $31,272.99 Up $0.56 $31,274.37 $31,257.01 707,394
10:23 AM $31,272.43 Up $15.99 $31,276.93 $31,256.02 790,105
10:22 AM $31,256.44 Down $ -1.70 $31,269.84 $31,248.99 927,227
10:21 AM $31,258.14 Down $ -10.72 $31,277.25 $31,258.13 1,052,249
10:20 AM $31,268.86 Down $ -35.33 $31,306.45 $31,268.86 946,109
10:19 AM $31,304.19 Down $ -7.37 $31,306.69 $31,281.96 965,962
10:18 AM $31,311.56 Down $ -5.35 $31,324.56 $31,304.66 767,411
10:17 AM $31,316.91 Down $ -15.91 $31,333.03 $31,316.76 777,888
10:16 AM $31,332.82 Up $14.58 $31,339.16 $31,318.86 1,073,972
10:15 AM $31,318.24 Up $18.38 $31,318.24 $31,294.16 1,110,003
10:14 AM $31,299.86 Down $ -4.70 $31,305.14 $31,276.03 1,107,200
10:13 AM $31,304.56 Up $8.52 $31,305.04 $31,289.95 1,448,925
10:12 AM $31,296.04 Up $9.15 $31,296.04 $31,274.05 1,018,701
10:11 AM $31,286.89 Down $ -8.86 $31,298.90 $31,282.61 1,180,177
10:10 AM $31,295.75 Up $4.60 $31,296.63 $31,285.21 1,190,083
10:09 AM $31,291.15 Down $ -9.81 $31,300.32 $31,277.03 1,465,583
10:08 AM $31,300.96 Down $ -15.59 $31,320.28 $31,300.96 1,127,573
10:07 AM $31,316.55 Down $ -57.42 $31,376.18 $31,316.03 1,272,693
10:06 AM $31,373.97 Down $ -20.47 $31,394.07 $31,371.37 1,150,092
10:05 AM $31,394.44 Down $ -16.67 $31,414.84 $31,394.44 1,204,127
10:04 AM $31,411.11 Up $3.56 $31,413.16 $31,404.18 882,936
10:03 AM $31,407.55 Down $ -22.31 $31,428.17 $31,396.37 1,347,302
10:02 AM $31,429.86 Up $18.49 $31,431.85 $31,398.04 1,250,599
10:01 AM $31,411.37 Down $ -16.20 $31,458.49 $31,411.37 1,445,975
10:00 AM $31,427.57 Up $4.27 $31,448.80 $31,418.36 1,430,954
09:59 AM $31,423.30 Up $6.51 $31,432.64 $31,413.64 1,045,532
09:58 AM $31,416.79 Up $10.86 $31,435.03 $31,401.72 1,695,030
09:57 AM $31,405.93 Down $ -4.23 $31,407.76 $31,388.14 1,116,717
09:56 AM $31,410.16 Down $ -3.31 $31,419.18 $31,390.88 1,246,150
09:55 AM $31,413.47 Down $ -15.73 $31,428.96 $31,412.03 1,184,865
09:54 AM $31,429.20 Up $12.03 $31,441.95 $31,415.51 1,377,838
09:53 AM $31,417.17 Down $ -6.09 $31,426.07 $31,410.38 1,154,671
09:52 AM $31,423.26 Up $9.71 $31,425.26 $31,402.04 1,373,388
09:51 AM $31,413.55 Down $ -16.94 $31,449.67 $31,409.05 1,476,906
09:50 AM $31,430.49 Down $ -3.65 $31,449.64 $31,421.12 1,260,944
09:49 AM $31,434.14 Up $5.14 $31,446.40 $31,424.16 1,172,168
09:48 AM $31,429.00 Up $23.16 $31,431.61 $31,404.21 1,553,124
09:47 AM $31,405.84 Down $ -25.86 $31,448.13 $31,405.84 1,371,340
09:46 AM $31,431.70 Down $ -38.13 $31,476.55 $31,429.72 1,389,180
09:45 AM $31,469.83 Down $ -30.44 $31,513.05 $31,467.35 2,251,877
09:44 AM $31,500.27 Up $4.02 $31,502.24 $31,487.21 1,434,732
09:43 AM $31,496.25 Up $2.52 $31,515.78 $31,494.79 2,041,598
09:42 AM $31,493.73 Up $49.32 $31,494.42 $31,441.14 1,733,237
09:41 AM $31,444.41 Up $6.66 $31,461.66 $31,436.04 2,000,238
09:40 AM $31,437.75 Down $ -13.89 $31,447.65 $31,417.71 1,649,560
09:39 AM $31,451.64 Up $13.43 $31,464.95 $31,427.63 1,717,120
09:38 AM $31,438.21 Up $30.41 $31,439.40 $31,406.75 1,444,819
09:37 AM $31,407.80 Up $30.07 $31,414.34 $31,379.62 1,487,102
09:36 AM $31,377.73 Down $ -30.87 $31,415.60 $31,365.40 1,891,930
09:35 AM $31,408.60 Down $ -26.39 $31,438.15 $31,404.76 2,418,793
09:34 AM $31,434.99 Down $ -4.76 $31,445.85 $31,400.83 1,648,919
09:33 AM $31,439.75 Down $ -30.58 $31,478.43 $31,437.08 1,809,326
09:32 AM $31,470.33 Up $27.70 $31,483.17 $31,440.53 2,564,732
09:31 AM $31,442.63 Up $17.43 $31,465.19 $31,426.65 2,315,860
09:30 AM $31,425.20 Up $172.07 $31,476.95 $31,398.21 10,542,619
Previous close $31,253.13

One month history

Date Closing Opening High Low Volume
20/05/2022 $31,261.90 $31,025.81 $31,278.14 $30,635.76 328,205,204
19/05/2022 $31,253.13 $31,312.09 $31,569.13 $31,133.53 285,550,067
18/05/2022 $31,490.07 $31,859.85 $31,888.90 $31,393.95 313,066,771
17/05/2022 $32,654.59 $32,461.18 $32,689.14 $32,359.35 234,356,652
16/05/2022 $32,223.42 $32,251.10 $32,514.02 $32,145.87 204,851,693
13/05/2022 $32,196.66 $32,192.97 $32,276.05 $31,862.79 234,964,139
12/05/2022 $31,730.30 $31,477.16 $31,748.62 $31,228.22 317,496,451
11/05/2022 $31,834.11 $32,414.28 $32,414.76 $31,798.86 304,079,489
10/05/2022 $32,160.74 $32,097.01 $32,429.65 $31,887.89 267,498,434
09/05/2022 $32,245.70 $32,412.63 $32,569.11 $32,121.98 286,985,841
06/05/2022 $32,899.37 $32,706.39 $33,016.35 $32,578.27 248,393,364
05/05/2022 $32,997.97 $32,916.29 $33,193.38 $32,685.10 303,352,659
04/05/2022 $34,061.06 $33,110.32 $34,117.74 $33,054.90 291,453,262
03/05/2022 $33,128.79 $33,256.67 $33,306.99 $32,974.53 222,922,334
02/05/2022 $33,061.50 $32,934.51 $33,077.82 $32,449.87 275,614,660
29/04/2022 $32,977.21 $33,556.96 $33,558.15 $32,913.15 321,237,678
28/04/2022 $33,916.39 $33,450.43 $34,054.79 $33,423.56 279,143,009
27/04/2022 $33,301.93 $33,531.31 $33,697.18 $33,272.24 259,850,023
26/04/2022 $33,240.18 $33,461.63 $33,645.48 $33,230.95 258,843,769
25/04/2022 $34,049.46 $33,409.10 $34,106.01 $33,375.32 241,255,401
22/04/2022 $33,811.40 $34,183.97 $34,298.85 $33,773.39 244,857,878
21/04/2022 $34,792.76 $35,235.26 $35,256.62 $34,723.82 232,090,151
20/04/2022 $35,160.79 $35,234.42 $35,315.40 $35,064.45 196,467,061
19/04/2022 $34,911.20 $34,830.78 $34,983.11 $34,747.98 191,408,151
18/04/2022 $34,411.69 $34,383.89 $34,581.36 $34,279.08 164,160,658
14/04/2022 $34,451.23 $34,605.29 $34,710.28 $34,437.50 211,826,763
13/04/2022 $34,564.59 $34,351.31 $34,598.36 $34,345.16 191,113,112
12/04/2022 $34,220.36 $34,542.82 $34,546.28 $34,102.81 199,841,978
11/04/2022 $34,308.08 $34,542.19 $34,556.15 $34,272.29 201,761,222
08/04/2022 $34,721.12 $34,835.45 $34,908.46 $34,669.75 183,892,964
Graphs are not available, please refer to the detailed table