Dow Jones Industrial Average

35,258.61 Down -36.15 (-0.10 %)

Delayed : 2021/10/18 17:05:37

  • Previous close $35,294.76
  • Opening $35,221.02
  • Price Bid $35,208.77
  • Price Ask $35,208.77
  • Size Bid N/A
  • Size Ask N/A
  • Today High $35,327.57
  • Today Low $35,035.94
  • 52 Weeks High $35,631.19
  • 52 Weeks Low $26,143.77
  • Volume 323,088,503

Intraday history

Hour Last Change High Low Volume
04:00 PM $35,259.01 Down $ -0.55 $35,259.01 $35,254.99 33,174,161
03:59 PM $35,259.56 Up $0.91 $35,265.48 $35,250.15 6,085,192
03:58 PM $35,258.65 Up $4.24 $35,259.76 $35,246.30 2,703,965
03:57 PM $35,254.41 Up $0.93 $35,256.20 $35,249.06 1,909,385
03:56 PM $35,253.48 Down $ -5.80 $35,265.69 $35,252.01 1,800,385
03:55 PM $35,259.28 Down $ -9.00 $35,269.80 $35,258.68 1,903,600
03:54 PM $35,268.28 Down $ -3.15 $35,276.56 $35,268.18 1,886,745
03:53 PM $35,271.43 Down $ -1.09 $35,273.98 $35,269.40 1,241,362
03:52 PM $35,272.52 Up $24.04 $35,274.04 $35,250.10 1,738,717
03:51 PM $35,248.48 Down $ -22.27 $35,271.88 $35,241.99 2,165,673
03:50 PM $35,270.75 Up $23.66 $35,279.65 $35,248.30 2,441,267
03:49 PM $35,247.09 Up $12.99 $35,247.09 $35,231.70 1,103,164
03:48 PM $35,234.10 Down $ -0.42 $35,236.75 $35,230.57 968,416
03:47 PM $35,234.52 Down $ -13.69 $35,248.17 $35,232.71 1,016,168
03:46 PM $35,248.21 Up $1.49 $35,255.09 $35,246.26 973,382
03:45 PM $35,246.72 Up $15.78 $35,247.39 $35,229.48 1,010,267
03:44 PM $35,230.94 Down $ -1.05 $35,231.89 $35,228.21 621,357
03:43 PM $35,231.99 Up $2.82 $35,235.79 $35,228.67 674,132
03:42 PM $35,229.17 Down $ -12.36 $35,240.62 $35,227.57 693,918
03:41 PM $35,241.53 Down $ -3.73 $35,245.96 $35,241.53 644,940
03:40 PM $35,245.26 Up $8.03 $35,247.09 $35,234.50 922,813
03:39 PM $35,237.23 Up $4.76 $35,238.19 $35,231.07 717,118
03:38 PM $35,232.47 Down $ -0.61 $35,233.25 $35,228.83 661,517
03:37 PM $35,233.08 Down $ -2.82 $35,236.39 $35,229.93 701,222
03:36 PM $35,235.90 Up $1.10 $35,240.51 $35,234.78 736,664
03:35 PM $35,234.80 Up $3.48 $35,234.80 $35,228.58 728,248
03:34 PM $35,231.32 Down $ -2.61 $35,236.49 $35,231.32 629,876
03:33 PM $35,233.93 Down $ -11.33 $35,246.10 $35,233.77 732,210
03:32 PM $35,245.26 Up $2.97 $35,246.92 $35,242.51 535,481
03:31 PM $35,242.29 Up $5.59 $35,246.24 $35,237.52 569,512
03:30 PM $35,236.70 Down $ -1.28 $35,237.25 $35,230.66 576,633
03:29 PM $35,237.98 Up $0.43 $35,239.54 $35,236.65 514,359
03:28 PM $35,237.55 Up $3.23 $35,240.16 $35,234.58 485,041
03:27 PM $35,234.32 Up $0.86 $35,235.43 $35,231.92 593,691
03:26 PM $35,233.46 Down $ -0.85 $35,233.79 $35,226.23 596,408
03:25 PM $35,234.31 Down $ -16.72 $35,251.17 $35,231.29 842,561
03:24 PM $35,251.03 Down $ -11.50 $35,262.44 $35,249.28 622,051
03:23 PM $35,262.53 Up $8.58 $35,262.61 $35,254.05 516,471
03:22 PM $35,253.95 Up $3.50 $35,254.04 $35,249.20 610,330
03:21 PM $35,250.45 Up $3.16 $35,253.94 $35,247.95 701,694
03:20 PM $35,247.29 Down $ -1.33 $35,248.28 $35,244.69 510,713
03:19 PM $35,248.62 Up $7.13 $35,248.62 $35,239.78 489,897
03:18 PM $35,241.49 Up $4.79 $35,243.03 $35,237.03 495,258
03:17 PM $35,236.70 Down $ -6.87 $35,245.19 $35,236.46 769,253
03:16 PM $35,243.57 Up $2.75 $35,244.16 $35,238.74 483,199
03:15 PM $35,240.82 Up $6.71 $35,240.97 $35,232.38 465,522
03:14 PM $35,234.11 Up $4.31 $35,234.55 $35,229.26 323,060
03:13 PM $35,229.80 Down $ -13.46 $35,242.69 $35,229.69 414,737
03:12 PM $35,243.26 Up $5.05 $35,246.22 $35,238.41 575,028
03:11 PM $35,238.21 Up $10.35 $35,238.23 $35,228.17 827,205
03:10 PM $35,227.86 Up $4.09 $35,227.95 $35,223.91 426,115
03:09 PM $35,223.77 Up $4.91 $35,223.82 $35,218.88 416,676
03:08 PM $35,218.86 Down $ -2.92 $35,222.66 $35,217.58 445,855
03:07 PM $35,221.78 Down $ -3.76 $35,226.53 $35,220.94 420,665
03:06 PM $35,225.54 Up $2.14 $35,226.85 $35,222.70 417,693
03:05 PM $35,223.40 Down $ -2.48 $35,226.96 $35,222.45 419,332
03:04 PM $35,225.88 Up $7.81 $35,227.15 $35,217.94 501,914
03:03 PM $35,218.07 Up $1.33 $35,221.04 $35,216.17 361,649
03:02 PM $35,216.74 Down $ -5.16 $35,223.12 $35,216.74 282,953
03:01 PM $35,221.90 Down $ -11.28 $35,233.15 $35,219.44 617,900
03:00 PM $35,233.18 Up $1.67 $35,236.71 $35,231.23 417,222
02:59 PM $35,231.51 Down $ -5.54 $35,238.97 $35,231.51 463,173
02:58 PM $35,237.05 Up $1.58 $35,241.85 $35,235.03 565,954
02:57 PM $35,235.47 Up $4.26 $35,235.84 $35,231.04 457,246
02:56 PM $35,231.21 Up $2.18 $35,231.96 $35,229.11 439,091
02:55 PM $35,229.03 Up $1.40 $35,229.83 $35,226.13 431,570
02:54 PM $35,227.63 Up $2.35 $35,229.71 $35,224.89 401,603
02:53 PM $35,225.28 Down $ -1.37 $35,227.40 $35,222.68 452,970
02:52 PM $35,226.65 Up $4.93 $35,226.75 $35,217.68 469,023
02:51 PM $35,221.72 Down $ -0.35 $35,222.37 $35,219.79 586,940
02:50 PM $35,222.07 Up $7.22 $35,222.75 $35,215.11 1,272,527
02:49 PM $35,214.85 Up $2.05 $35,218.61 $35,212.85 494,393
02:48 PM $35,212.80 Up $0.37 $35,215.16 $35,210.08 361,395
02:47 PM $35,212.43 Down $ -3.36 $35,217.85 $35,212.43 366,989
02:46 PM $35,215.79 Down $ -1.90 $35,217.88 $35,215.79 338,490
02:45 PM $35,217.69 Up $0.18 $35,219.62 $35,216.32 654,186
02:44 PM $35,217.51 Down $ -3.43 $35,223.32 $35,216.63 805,718
02:43 PM $35,220.94 Up $0.75 $35,220.94 $35,216.34 367,948
02:42 PM $35,220.19 Up $1.87 $35,222.30 $35,218.07 436,693
02:41 PM $35,218.32 Down $ -0.72 $35,219.80 $35,217.75 483,290
02:40 PM $35,219.04 Up $4.39 $35,219.25 $35,211.99 432,126
02:39 PM $35,214.65 Up $0.45 $35,215.37 $35,213.44 306,188
02:38 PM $35,214.20 Up $3.85 $35,214.20 $35,209.49 425,180
02:37 PM $35,210.35 Down $ -9.26 $35,219.28 $35,209.15 485,370
02:36 PM $35,219.61 Down $ -5.19 $35,225.68 $35,219.61 326,909
02:35 PM $35,224.80 Down $ -7.41 $35,235.50 $35,224.18 470,513
02:34 PM $35,232.21 Down $ -1.05 $35,235.16 $35,231.28 382,648
02:33 PM $35,233.26 Down $ -3.28 $35,236.54 $35,231.30 385,612
02:32 PM $35,236.54 Down $ -2.19 $35,239.38 $35,233.69 380,230
02:31 PM $35,238.73 Up $17.98 $35,238.73 $35,220.64 574,696
02:30 PM $35,220.75 Down $ -13.42 $35,234.62 $35,220.61 373,548
02:29 PM $35,234.17 Up $8.42 $35,234.54 $35,225.95 389,025
02:28 PM $35,225.75 Up $9.76 $35,226.08 $35,215.83 328,819
02:27 PM $35,215.99 Up $4.93 $35,217.69 $35,210.99 315,723
02:26 PM $35,211.06 Down $ -10.90 $35,222.17 $35,210.98 524,003
02:25 PM $35,221.96 Up $1.07 $35,222.08 $35,217.92 422,582
02:24 PM $35,220.89 Down $ -0.48 $35,221.40 $35,219.93 285,742
02:23 PM $35,221.37 Up $1.30 $35,221.68 $35,219.43 351,562
02:22 PM $35,220.07 Down $ -5.71 $35,225.91 $35,218.81 398,450
02:21 PM $35,225.78 Down $ -3.33 $35,229.98 $35,223.88 348,780
02:20 PM $35,229.11 Down $ -6.42 $35,235.84 $35,229.08 480,640
02:19 PM $35,235.53 Down $ -1.58 $35,238.67 $35,234.60 319,041
02:18 PM $35,237.11 Down $ -3.94 $35,241.13 $35,234.78 338,542
02:17 PM $35,241.05 Down $ -2.17 $35,244.36 $35,238.62 372,841
02:16 PM $35,243.22 Up $6.40 $35,243.22 $35,236.33 522,039
02:15 PM $35,236.82 Down $ -0.04 $35,237.71 $35,233.78 572,505
02:14 PM $35,236.86 Down $ -4.56 $35,243.28 $35,236.77 337,132
02:13 PM $35,241.42 Down $ -3.88 $35,245.39 $35,238.56 407,594
02:12 PM $35,245.30 Up $1.69 $35,246.01 $35,239.15 528,767
02:11 PM $35,243.61 Up $4.40 $35,246.19 $35,239.09 400,787
02:10 PM $35,239.21 Up $1.02 $35,240.79 $35,238.26 415,373
02:09 PM $35,238.19 Down $ -0.78 $35,240.18 $35,236.78 426,360
02:08 PM $35,238.97 Down $ -2.00 $35,240.22 $35,237.40 315,071
02:07 PM $35,240.97 Up $1.93 $35,241.37 $35,237.66 404,662
02:06 PM $35,239.04 Down $ -7.44 $35,246.25 $35,239.04 508,206
02:05 PM $35,246.48 Up $3.80 $35,248.26 $35,242.00 395,342
02:04 PM $35,242.68 Up $2.68 $35,242.68 $35,236.05 579,981
02:03 PM $35,240.00 Up $9.83 $35,240.67 $35,230.07 594,094
02:02 PM $35,230.17 Up $2.50 $35,230.97 $35,227.45 529,876
02:01 PM $35,227.67 Down $ -7.38 $35,238.97 $35,227.61 542,108
02:00 PM $35,235.05 Down $ -8.56 $35,243.84 $35,232.49 488,522
01:59 PM $35,243.61 Down $ -5.73 $35,249.25 $35,242.34 415,884
01:58 PM $35,249.34 Up $2.78 $35,250.00 $35,244.99 419,320
01:57 PM $35,246.56 Down $ -7.36 $35,254.87 $35,245.97 413,167
01:56 PM $35,253.92 Up $4.71 $35,253.92 $35,247.27 414,999
01:55 PM $35,249.21 Up $1.48 $35,249.21 $35,246.49 505,859
01:54 PM $35,247.73 Down $ -4.55 $35,253.50 $35,247.58 365,603
01:53 PM $35,252.28 Down $ -2.03 $35,254.96 $35,252.27 473,825
01:52 PM $35,254.31 Down $ -0.70 $35,256.31 $35,252.25 534,074
01:51 PM $35,255.01 Up $9.36 $35,259.06 $35,240.83 728,520
01:50 PM $35,245.65 Up $0.18 $35,248.10 $35,245.55 496,227
01:49 PM $35,245.47 Up $1.09 $35,251.92 $35,243.53 795,261
01:48 PM $35,244.38 Up $0.31 $35,244.76 $35,242.35 595,356
01:47 PM $35,244.07 Down $ -0.93 $35,245.24 $35,242.91 527,602
01:46 PM $35,245.00 Down $ -0.66 $35,247.20 $35,244.09 432,651
01:45 PM $35,245.66 Up $1.39 $35,247.83 $35,243.90 481,470
01:44 PM $35,244.27 Up $0.54 $35,246.18 $35,243.49 457,025
01:43 PM $35,243.73 Up $1.35 $35,245.25 $35,241.67 439,254
01:42 PM $35,242.38 Up $0.19 $35,243.86 $35,240.33 407,118
01:41 PM $35,242.19 Up $0.04 $35,245.36 $35,242.03 488,054
01:40 PM $35,242.15 Down $ -8.95 $35,251.18 $35,241.66 663,883
01:39 PM $35,251.10 Down $ -2.90 $35,254.87 $35,250.99 391,624
01:38 PM $35,254.00 Up $3.61 $35,254.00 $35,249.66 264,552
01:37 PM $35,250.39 Down $ -5.81 $35,255.90 $35,249.38 412,611
01:36 PM $35,256.20 Up $1.07 $35,257.60 $35,255.15 338,602
01:35 PM $35,255.13 Up $3.38 $35,255.13 $35,250.88 413,373
01:34 PM $35,251.75 Down $ -2.49 $35,254.79 $35,251.66 351,145
01:33 PM $35,254.24 Down $ -3.23 $35,257.49 $35,254.07 322,413
01:32 PM $35,257.47 Up $2.46 $35,259.89 $35,254.08 432,923
01:31 PM $35,255.01 Down $ -0.68 $35,256.81 $35,252.70 417,781
01:30 PM $35,255.69 Up $0.16 $35,256.58 $35,254.66 530,282
01:29 PM $35,255.53 Down $ -3.03 $35,258.65 $35,253.36 400,333
01:28 PM $35,258.56 Down $ -1.55 $35,260.12 $35,257.14 408,832
01:27 PM $35,260.11 Up $3.04 $35,260.33 $35,257.00 800,008
01:26 PM $35,257.07 Up $1.96 $35,258.03 $35,254.65 550,308
01:25 PM $35,255.11 Up $0.80 $35,256.22 $35,253.39 741,741
01:24 PM $35,254.31 Up $7.82 $35,255.10 $35,247.21 592,828
01:23 PM $35,246.49 Down $ -5.62 $35,252.25 $35,246.21 450,053
01:22 PM $35,252.11 Up $3.44 $35,252.59 $35,248.31 528,228
01:21 PM $35,248.67 Down $ -4.96 $35,255.63 $35,248.67 486,443
01:20 PM $35,253.63 Up $2.05 $35,253.63 $35,250.82 664,412
01:19 PM $35,251.58 Up $0.77 $35,252.04 $35,247.64 555,162
01:18 PM $35,250.81 Down $ -4.20 $35,255.33 $35,250.28 611,146
01:17 PM $35,255.01 Up $3.55 $35,255.98 $35,249.67 840,712
01:16 PM $35,251.46 Up $4.41 $35,251.63 $35,246.39 1,002,634
01:15 PM $35,247.05 Down $ -1.84 $35,248.95 $35,244.54 888,257
01:14 PM $35,248.89 Down $ -1.72 $35,251.26 $35,247.19 400,074
01:13 PM $35,250.61 Down $ -0.49 $35,251.76 $35,249.21 389,123
01:12 PM $35,251.10 Up $3.38 $35,251.10 $35,247.43 269,877
01:11 PM $35,247.72 Down $ -6.51 $35,254.64 $35,246.04 490,698
01:10 PM $35,254.23 Down $ -0.57 $35,259.00 $35,254.23 481,414
01:09 PM $35,254.80 Down $ -3.13 $35,258.14 $35,253.41 524,131
01:08 PM $35,257.93 Up $2.27 $35,258.92 $35,255.24 652,433
01:07 PM $35,255.66 Down $ -0.55 $35,256.13 $35,252.45 448,781
01:06 PM $35,256.21 Up $6.38 $35,256.36 $35,250.12 383,129
01:05 PM $35,249.83 Down $ -5.80 $35,255.62 $35,249.43 512,328
01:04 PM $35,255.63 Up $6.78 $35,256.94 $35,248.87 425,637
01:03 PM $35,248.85 Down $ -2.49 $35,251.98 $35,247.38 504,808
01:02 PM $35,251.34 Down $ -0.40 $35,253.84 $35,251.09 368,640
01:01 PM $35,251.74 Down $ -1.55 $35,253.70 $35,248.77 417,217
01:00 PM $35,253.29 Up $3.75 $35,253.29 $35,246.77 564,585
12:59 PM $35,249.54 Up $1.72 $35,250.67 $35,246.22 530,061
12:58 PM $35,247.82 Down $ -9.69 $35,257.93 $35,246.32 945,028
12:57 PM $35,257.51 Up $5.11 $35,257.51 $35,251.89 397,813
12:56 PM $35,252.40 Up $4.80 $35,252.85 $35,247.32 326,080
12:55 PM $35,247.60 Down $ -6.37 $35,254.64 $35,245.85 416,845
12:54 PM $35,253.97 Down $ -3.34 $35,257.07 $35,253.84 315,343
12:53 PM $35,257.31 Down $ -3.94 $35,261.12 $35,255.54 400,915
12:52 PM $35,261.25 Up $3.03 $35,262.76 $35,257.59 395,696
12:51 PM $35,258.22 Down $ -4.55 $35,262.65 $35,257.65 355,253
12:50 PM $35,262.77 Down $ -4.15 $35,269.21 $35,260.49 380,132
12:49 PM $35,266.92 Up $4.63 $35,269.91 $35,262.25 415,486
12:48 PM $35,262.29 Down $ -5.88 $35,267.18 $35,262.04 373,364
12:47 PM $35,268.17 Up $2.05 $35,268.17 $35,264.98 381,788
12:46 PM $35,266.12 Down $ -4.02 $35,270.67 $35,266.02 297,321
12:45 PM $35,270.14 Down $ -0.63 $35,271.88 $35,269.56 422,670
12:44 PM $35,270.77 Down $ -3.60 $35,275.05 $35,269.77 384,794
12:43 PM $35,274.37 Down $ -0.61 $35,276.07 $35,273.35 314,175
12:42 PM $35,274.98 Down $ -2.65 $35,277.85 $35,274.77 347,790
12:41 PM $35,277.63 Up $0.01 $35,283.37 $35,277.52 360,086
12:40 PM $35,277.62 Up $1.63 $35,278.27 $35,275.23 338,269
12:39 PM $35,275.99 Down $ -3.45 $35,281.24 $35,275.99 432,500
12:38 PM $35,279.44 Down $ -1.33 $35,285.61 $35,279.44 543,963
12:37 PM $35,280.77 Up $8.32 $35,281.27 $35,271.92 548,248
12:36 PM $35,272.45 Down $ -6.09 $35,277.97 $35,272.36 545,762
12:35 PM $35,278.54 Down $ -5.27 $35,284.51 $35,278.54 322,726
12:34 PM $35,283.81 Up $2.84 $35,284.45 $35,279.71 443,518
12:33 PM $35,280.97 Down $ -3.60 $35,283.95 $35,279.83 340,704
12:32 PM $35,284.57 Up $0.14 $35,287.89 $35,282.10 358,993
12:31 PM $35,284.43 Up $8.67 $35,285.01 $35,273.93 325,958
12:30 PM $35,275.76 Down $ -2.16 $35,278.05 $35,273.06 434,343
12:29 PM $35,277.92 Up $3.96 $35,278.98 $35,274.04 423,573
12:28 PM $35,273.96 Down $ -2.75 $35,277.12 $35,273.43 361,556
12:27 PM $35,276.71 Down $ -4.48 $35,282.36 $35,276.71 328,784
12:26 PM $35,281.19 Up $1.14 $35,288.48 $35,279.96 415,851
12:25 PM $35,280.05 Down $ -8.50 $35,288.27 $35,276.96 434,706
12:24 PM $35,288.55 Down $ -5.62 $35,295.03 $35,288.28 392,274
12:23 PM $35,294.17 Down $ -2.01 $35,298.10 $35,293.35 348,240
12:22 PM $35,296.18 Up $9.95 $35,296.18 $35,285.62 368,103
12:21 PM $35,286.23 Down $ -1.77 $35,287.97 $35,283.82 497,207
12:20 PM $35,288.00 Down $ -4.60 $35,292.70 $35,286.84 470,763
12:19 PM $35,292.60 Down $ -1.12 $35,296.91 $35,292.37 321,065
12:18 PM $35,293.72 Up $0.89 $35,296.30 $35,290.06 357,017
12:17 PM $35,292.83 Down $ -7.23 $35,300.34 $35,292.83 463,068
12:16 PM $35,300.06 Up $5.67 $35,301.07 $35,294.30 389,101
12:15 PM $35,294.39 Down $ -1.43 $35,296.96 $35,294.00 360,715
12:14 PM $35,295.82 Up $2.12 $35,298.08 $35,290.89 339,967
12:13 PM $35,293.70 Down $ -6.10 $35,301.70 $35,293.70 428,740
12:12 PM $35,299.80 Up $0.51 $35,299.93 $35,297.10 1,087,499
12:11 PM $35,299.29 Down $ -5.46 $35,305.56 $35,296.37 455,014
12:10 PM $35,304.75 Up $4.51 $35,304.75 $35,299.84 446,345
12:09 PM $35,300.24 Down $ -8.00 $35,308.19 $35,299.14 389,038
12:08 PM $35,308.24 Up $2.00 $35,309.75 $35,305.83 449,251
12:07 PM $35,306.24 Up $5.72 $35,306.35 $35,301.07 429,012
12:06 PM $35,300.52 Up $0.58 $35,300.52 $35,298.77 510,837
12:05 PM $35,299.94 Down $ -2.69 $35,302.86 $35,299.45 474,104
12:04 PM $35,302.63 Down $ -0.66 $35,304.90 $35,302.27 340,372
12:03 PM $35,303.29 Down $ -0.18 $35,305.31 $35,300.70 359,369
12:02 PM $35,303.47 Up $4.23 $35,304.02 $35,298.66 378,410
12:01 PM $35,299.24 Up $6.41 $35,300.37 $35,292.75 519,933
12:00 PM $35,292.83 Down $ -1.84 $35,296.11 $35,290.43 510,971
11:59 AM $35,294.67 Down $ -3.38 $35,299.52 $35,294.62 369,670
11:58 AM $35,298.05 Down $ -0.63 $35,298.51 $35,293.60 561,260
11:57 AM $35,298.68 Down $ -4.44 $35,303.21 $35,295.32 1,442,351
11:56 AM $35,303.12 Up $14.41 $35,303.42 $35,289.80 461,519
11:55 AM $35,288.71 Down $ -6.89 $35,295.90 $35,287.31 410,747
11:54 AM $35,295.60 Up $6.50 $35,296.36 $35,289.19 358,383
11:53 AM $35,289.10 Up $2.31 $35,290.36 $35,286.11 296,095
11:52 AM $35,286.79 Up $8.25 $35,286.79 $35,274.54 427,380
11:51 AM $35,278.54 Up $2.65 $35,281.53 $35,276.27 670,119
11:50 AM $35,275.89 Down $ -0.04 $35,275.89 $35,271.36 699,690
11:49 AM $35,275.93 Up $5.48 $35,275.93 $35,270.06 307,500
11:48 AM $35,270.45 Down $ -5.69 $35,276.08 $35,268.57 392,884
11:47 AM $35,276.14 Up $2.87 $35,276.32 $35,270.60 433,951
11:46 AM $35,273.27 Up $14.47 $35,277.95 $35,259.12 599,132
11:45 AM $35,258.80 Up $9.10 $35,259.28 $35,250.12 495,232
11:44 AM $35,249.70 Down $ -4.50 $35,254.74 $35,249.06 361,205
11:43 AM $35,254.20 Up $2.64 $35,254.74 $35,250.04 310,289
11:42 AM $35,251.56 Down $ -0.46 $35,255.57 $35,249.92 416,876
11:41 AM $35,252.02 Down $ -0.96 $35,253.20 $35,250.70 374,379
11:40 AM $35,252.98 Up $0.99 $35,254.80 $35,251.33 378,600
11:39 AM $35,251.99 Down $ -0.41 $35,254.75 $35,250.99 384,866
11:38 AM $35,252.40 Down $ -5.42 $35,259.38 $35,250.84 506,461
11:37 AM $35,257.82 Down $ -13.32 $35,271.50 $35,257.82 404,623
11:36 AM $35,271.14 Up $0.62 $35,273.49 $35,267.60 390,340
11:35 AM $35,270.52 Down $ -8.65 $35,288.35 $35,270.52 499,026
11:34 AM $35,279.17 Down $ -1.04 $35,280.18 $35,276.80 341,266
11:33 AM $35,280.21 Up $6.69 $35,280.21 $35,270.83 374,171
11:32 AM $35,273.52 Down $ -0.56 $35,279.24 $35,272.58 406,598
11:31 AM $35,274.08 Down $ -5.44 $35,279.68 $35,271.24 770,860
11:30 AM $35,279.52 Down $ -0.22 $35,286.93 $35,274.63 549,198
11:29 AM $35,279.74 Down $ -12.08 $35,292.37 $35,279.74 599,444
11:28 AM $35,291.82 Down $ -9.47 $35,301.49 $35,290.99 567,571
11:27 AM $35,301.29 Down $ -10.30 $35,318.05 $35,301.29 813,558
11:26 AM $35,311.59 Up $0.57 $35,315.18 $35,311.16 547,956
11:25 AM $35,311.02 Down $ -6.64 $35,319.77 $35,311.02 716,218
11:24 AM $35,317.66 Down $ -9.01 $35,326.55 $35,314.73 567,582
11:23 AM $35,326.67 Up $6.16 $35,327.57 $35,320.57 540,716
11:22 AM $35,320.51 Up $4.22 $35,320.51 $35,313.53 488,211
11:21 AM $35,316.29 Up $21.99 $35,316.29 $35,293.85 775,085
11:20 AM $35,294.30 Down $ -6.58 $35,301.25 $35,290.99 624,010
11:19 AM $35,300.88 Up $22.32 $35,301.92 $35,279.13 667,928
11:18 AM $35,278.56 Up $6.98 $35,280.27 $35,270.77 649,859
11:17 AM $35,271.58 Down $ -4.07 $35,276.07 $35,270.30 454,644
11:16 AM $35,275.65 Up $5.42 $35,277.18 $35,269.20 474,485
11:15 AM $35,270.23 Up $5.17 $35,273.31 $35,262.09 624,694
11:14 AM $35,265.06 Down $ -1.49 $35,266.93 $35,259.62 653,595
11:13 AM $35,266.55 Up $3.10 $35,267.93 $35,261.86 580,007
11:12 AM $35,263.45 Up $7.16 $35,263.91 $35,256.70 614,484
11:11 AM $35,256.29 Up $8.71 $35,256.48 $35,243.41 704,863
11:10 AM $35,247.58 Down $ -7.84 $35,255.42 $35,246.77 515,116
11:09 AM $35,255.42 Down $ -4.30 $35,260.09 $35,253.72 587,764
11:08 AM $35,259.72 Down $ -6.69 $35,266.90 $35,259.29 633,654
11:07 AM $35,266.41 Up $12.99 $35,266.41 $35,252.47 669,357
11:06 AM $35,253.42 Up $9.86 $35,255.24 $35,242.05 934,412
11:05 AM $35,243.56 Up $8.21 $35,243.56 $35,235.20 481,219
11:04 AM $35,235.35 Up $16.11 $35,235.35 $35,217.88 553,199
11:03 AM $35,219.24 Up $3.42 $35,220.14 $35,213.81 788,488
11:02 AM $35,215.82 Up $7.34 $35,216.54 $35,208.68 868,892
11:01 AM $35,208.48 Down $ -8.01 $35,218.79 $35,205.02 689,675
11:00 AM $35,216.49 Down $ -0.09 $35,221.11 $35,216.14 476,040
10:59 AM $35,216.58 Up $0.27 $35,222.59 $35,215.01 608,502
10:58 AM $35,216.31 Up $1.81 $35,219.33 $35,212.17 532,807
10:57 AM $35,214.50 Up $5.38 $35,216.02 $35,209.85 548,964
10:56 AM $35,209.12 Down $ -8.53 $35,218.35 $35,207.85 468,459
10:55 AM $35,217.65 Down $ -0.86 $35,220.84 $35,213.84 624,456
10:54 AM $35,218.51 Up $1.27 $35,222.78 $35,216.96 476,596
10:53 AM $35,217.24 Down $ -2.30 $35,224.57 $35,215.58 564,452
10:52 AM $35,219.54 Up $9.05 $35,219.54 $35,209.75 619,963
10:51 AM $35,210.49 Down $ -17.68 $35,227.89 $35,210.49 610,263
10:50 AM $35,228.17 Down $ -12.99 $35,243.17 $35,224.70 615,054
10:49 AM $35,241.16 Up $3.96 $35,245.70 $35,237.41 552,142
10:48 AM $35,237.20 Up $4.04 $35,237.20 $35,229.30 490,236
10:47 AM $35,233.16 Down $ -11.05 $35,245.12 $35,233.16 469,688
10:46 AM $35,244.21 Down $ -3.41 $35,247.48 $35,242.43 578,131
10:45 AM $35,247.62 Down $ -6.79 $35,254.52 $35,245.33 544,863
10:44 AM $35,254.41 Up $11.37 $35,254.94 $35,242.91 413,855
10:43 AM $35,243.04 Up $9.98 $35,243.86 $35,230.03 484,434
10:42 AM $35,233.06 Down $ -10.01 $35,255.86 $35,233.06 812,225
10:41 AM $35,243.07 Up $10.70 $35,245.23 $35,228.92 569,027
10:40 AM $35,232.37 Up $16.97 $35,232.37 $35,211.60 600,215
10:39 AM $35,215.40 Down $ -2.30 $35,221.13 $35,212.69 496,866
10:38 AM $35,217.70 Up $24.27 $35,218.36 $35,193.69 503,239
10:37 AM $35,193.43 Down $ -0.11 $35,199.03 $35,189.96 470,692
10:36 AM $35,193.54 Up $2.33 $35,199.44 $35,188.87 507,413
10:35 AM $35,191.21 Down $ -8.30 $35,208.73 $35,190.21 729,478
10:34 AM $35,199.51 Up $6.03 $35,203.40 $35,190.30 516,442
10:33 AM $35,193.48 Up $24.12 $35,193.64 $35,169.99 566,611
10:32 AM $35,169.36 Down $ -27.45 $35,197.13 $35,159.12 1,258,850
10:31 AM $35,196.81 Up $0.86 $35,200.83 $35,189.25 565,064
10:30 AM $35,195.95 Down $ -12.74 $35,210.25 $35,191.44 565,769
10:29 AM $35,208.69 Down $ -0.36 $35,213.80 $35,203.22 584,407
10:28 AM $35,209.05 Up $11.78 $35,209.51 $35,197.20 486,643
10:27 AM $35,197.27 Down $ -0.39 $35,211.26 $35,195.97 638,961
10:26 AM $35,197.66 Up $17.01 $35,198.46 $35,181.49 711,229
10:25 AM $35,180.65 Down $ -0.29 $35,184.06 $35,178.17 514,811
10:24 AM $35,180.94 Up $16.94 $35,184.27 $35,162.52 519,849
10:23 AM $35,164.00 Down $ -10.71 $35,175.61 $35,158.51 613,811
10:22 AM $35,174.71 Up $18.11 $35,175.48 $35,156.32 729,522
10:21 AM $35,156.60 Up $8.45 $35,156.68 $35,146.15 531,633
10:20 AM $35,148.15 Down $ -28.35 $35,176.28 $35,145.86 636,748
10:19 AM $35,176.50 Up $18.09 $35,176.50 $35,158.31 582,041
10:18 AM $35,158.41 Down $ -6.59 $35,166.82 $35,155.97 533,345
10:17 AM $35,165.00 Down $ -0.47 $35,166.49 $35,154.35 754,021
10:16 AM $35,165.47 Down $ -8.74 $35,172.71 $35,159.51 575,592
10:15 AM $35,174.21 Down $ -25.60 $35,200.10 $35,168.04 865,523
10:14 AM $35,199.81 Up $9.16 $35,200.39 $35,188.71 601,990
10:13 AM $35,190.65 Down $ -9.73 $35,201.21 $35,182.66 902,103
10:12 AM $35,200.38 Down $ -2.93 $35,208.24 $35,192.79 691,380
10:11 AM $35,203.31 Up $8.35 $35,205.67 $35,193.67 516,174
10:10 AM $35,194.96 Down $ -20.03 $35,217.12 $35,194.71 789,195
10:09 AM $35,214.99 Down $ -4.55 $35,222.57 $35,214.60 1,195,335
10:08 AM $35,219.54 Up $9.06 $35,219.54 $35,204.32 752,709
10:07 AM $35,210.48 Down $ -0.25 $35,211.46 $35,199.90 834,125
10:06 AM $35,210.73 Down $ -16.70 $35,229.90 $35,209.68 939,893
10:05 AM $35,227.43 Up $5.33 $35,230.24 $35,212.01 867,078
10:04 AM $35,222.10 Up $9.67 $35,224.47 $35,210.75 779,839
10:03 AM $35,212.43 Up $10.16 $35,213.94 $35,201.42 726,266
10:02 AM $35,202.27 Down $ -4.12 $35,207.56 $35,193.82 750,231
10:01 AM $35,206.39 Up $12.02 $35,214.44 $35,198.38 874,260
10:00 AM $35,194.37 Up $3.04 $35,194.37 $35,185.31 961,022
09:59 AM $35,191.33 Down $ -1.58 $35,195.12 $35,181.74 671,360
09:58 AM $35,192.91 Up $20.37 $35,192.91 $35,166.50 757,403
09:57 AM $35,172.54 Down $ -14.58 $35,188.22 $35,171.27 1,324,875
09:56 AM $35,187.12 Up $19.85 $35,190.15 $35,168.22 1,020,314
09:55 AM $35,167.27 Up $3.62 $35,183.33 $35,163.42 866,459
09:54 AM $35,163.65 Down $ -10.35 $35,173.33 $35,158.69 765,359
09:53 AM $35,174.00 Up $21.02 $35,174.11 $35,154.42 721,543
09:52 AM $35,152.98 Down $ -24.47 $35,175.55 $35,145.76 904,467
09:51 AM $35,177.45 Down $ -0.84 $35,182.29 $35,170.34 786,719
09:50 AM $35,178.29 Up $14.52 $35,181.59 $35,164.19 984,054
09:49 AM $35,163.77 Down $ -15.74 $35,179.68 $35,151.49 972,822
09:48 AM $35,179.51 Up $14.58 $35,183.42 $35,163.53 1,013,896
09:47 AM $35,164.93 Up $4.84 $35,168.32 $35,153.40 1,014,393
09:46 AM $35,160.09 Down $ -8.46 $35,168.70 $35,147.50 949,031
09:45 AM $35,168.55 Up $30.96 $35,169.23 $35,139.10 6,612,312
09:44 AM $35,137.59 Up $1.60 $35,142.79 $35,125.26 1,314,651
09:43 AM $35,135.99 Up $18.28 $35,135.99 $35,111.93 1,009,086
09:42 AM $35,117.71 Up $34.04 $35,120.05 $35,079.43 1,154,675
09:41 AM $35,083.67 Up $44.90 $35,086.41 $35,040.48 1,341,657
09:40 AM $35,038.77 Down $ -21.98 $35,059.64 $35,036.87 1,166,210
09:39 AM $35,060.75 Up $10.26 $35,062.62 $35,035.94 1,287,835
09:38 AM $35,050.49 Down $ -4.32 $35,070.19 $35,040.72 1,193,093
09:37 AM $35,054.81 Down $ -23.69 $35,080.86 $35,054.81 1,026,275
09:36 AM $35,078.50 Up $12.46 $35,081.78 $35,063.39 1,236,231
09:35 AM $35,066.04 Down $ -13.84 $35,090.66 $35,060.97 1,789,880
09:34 AM $35,079.88 Down $ -29.09 $35,112.02 $35,079.88 1,372,042
09:33 AM $35,108.97 Down $ -3.42 $35,115.62 $35,088.15 1,595,420
09:32 AM $35,112.39 Up $9.53 $35,115.87 $35,096.61 1,545,919
09:31 AM $35,102.86 Down $ -30.05 $35,154.10 $35,101.07 1,844,755
09:30 AM $35,132.91 Down $ -161.85 $35,221.02 $35,132.91 12,105,204
Previous close $35,294.76

One month history

Date Closing Opening High Low Volume
15/10/2021 $35,294.76 $35,183.50 $35,320.97 $35,175.39 200,629,314
14/10/2021 $34,912.56 $34,871.33 $34,923.83 $34,837.74 199,644,565
13/10/2021 $34,377.81 $34,261.78 $34,447.76 $34,245.43 189,589,508
12/10/2021 $34,378.34 $34,542.62 $34,600.11 $34,318.94 204,709,261
11/10/2021 $34,496.06 $34,920.95 $34,927.71 $34,486.51 157,046,763
08/10/2021 $34,746.25 $34,756.85 $34,842.62 $34,687.47 145,609,558
07/10/2021 $34,754.94 $34,949.77 $34,969.82 $34,734.10 159,816,341
06/10/2021 $34,416.99 $34,093.05 $34,432.68 $33,966.12 186,321,370
05/10/2021 $34,314.67 $34,433.13 $34,490.95 $34,304.24 178,863,058
04/10/2021 $34,002.92 $33,995.89 $34,055.56 $33,866.31 229,677,439
01/10/2021 $34,326.46 $34,086.26 $34,490.56 $34,062.17 228,667,230
30/09/2021 $33,843.92 $34,074.54 $34,179.54 $33,833.32 237,177,668
29/09/2021 $34,390.72 $34,495.10 $34,580.42 $34,369.13 169,903,104
28/09/2021 $34,299.99 $34,389.32 $34,521.31 $34,254.65 232,517,712
27/09/2021 $34,869.37 $34,935.76 $34,975.48 $34,851.39 163,956,915
24/09/2021 $34,798.00 $34,764.84 $34,854.25 $34,734.56 138,315,968
23/09/2021 $34,764.82 $34,797.79 $34,879.78 $34,755.73 163,690,528
22/09/2021 $34,258.32 $34,370.38 $34,440.42 $34,196.66 192,403,621
21/09/2021 $33,919.84 $34,117.86 $34,217.10 $33,914.02 179,490,674
20/09/2021 $33,970.47 $33,961.15 $33,996.28 $33,613.03 286,712,146
17/09/2021 $34,584.88 $34,576.33 $34,660.55 $34,519.63 390,820,712
16/09/2021 $34,751.32 $34,633.39 $34,854.40 $34,612.02 166,542,175
15/09/2021 $34,814.39 $34,691.38 $34,880.77 $34,665.13 203,121,696
14/09/2021 $34,577.57 $34,695.55 $34,726.52 $34,510.30 211,939,833
13/09/2021 $34,869.63 $34,836.36 $34,876.28 $34,689.37 189,822,034
10/09/2021 $34,607.72 $34,796.96 $34,905.10 $34,599.61 187,016,908
09/09/2021 $34,879.38 $35,069.36 $35,072.33 $34,847.30 153,368,624
08/09/2021 $35,031.07 $34,947.85 $35,057.50 $34,936.84 138,854,116
07/09/2021 $35,100.00 $35,096.91 $35,207.31 $35,085.34 160,555,235
03/09/2021 $35,369.09 $35,348.23 $35,421.48 $35,335.71 127,253,576
Graphs are not available, please refer to the detailed table