Dow Jones Industrial Average
49,451.98 Up 0.00 (0.00 %)
Delayed : 2026/02/12 16:55:01
- Previous close $49,451.98
- Opening $50,170.27
- Today High $50,447.01
- Today Low $49,420.28
- Price Bid $49,431.54
- Price Ask $49,431.54
- 52 Weeks High $50,512.79
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 767,955,318
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49,451.88 | Down $ -1.73 | $49,452.12 | $49,449.66 | 104,830,231 |
| 03:59 PM | $49,453.61 | Up $2.20 | $49,462.68 | $49,441.71 | 13,185,782 |
| 03:58 PM | $49,451.41 | Down $ -4.85 | $49,465.76 | $49,448.64 | 7,158,681 |
| 03:57 PM | $49,456.26 | Up $4.58 | $49,471.01 | $49,449.70 | 5,132,130 |
| 03:56 PM | $49,451.68 | Down $ -27.47 | $49,481.67 | $49,445.69 | 4,733,902 |
| 03:55 PM | $49,479.15 | Up $5.93 | $49,494.00 | $49,476.12 | 4,742,287 |
| 03:54 PM | $49,473.22 | Up $15.12 | $49,490.25 | $49,456.35 | 3,640,350 |
| 03:53 PM | $49,458.10 | Up $11.04 | $49,462.79 | $49,443.37 | 3,248,469 |
| 03:52 PM | $49,447.06 | Up $24.03 | $49,455.83 | $49,420.28 | 3,212,853 |
| 03:51 PM | $49,423.03 | Down $ -34.51 | $49,455.98 | $49,420.45 | 3,338,652 |
| 03:50 PM | $49,457.54 | Down $ -58.04 | $49,508.26 | $49,457.54 | 4,877,670 |
| 03:49 PM | $49,515.58 | Up $9.99 | $49,521.18 | $49,505.59 | 2,227,751 |
| 03:48 PM | $49,505.59 | Down $ -14.30 | $49,530.33 | $49,504.62 | 2,291,025 |
| 03:47 PM | $49,519.89 | Down $ -14.84 | $49,535.66 | $49,518.05 | 1,931,862 |
| 03:46 PM | $49,534.73 | Down $ -28.81 | $49,562.48 | $49,534.05 | 1,825,414 |
| 03:45 PM | $49,563.54 | Down $ -22.19 | $49,592.02 | $49,563.54 | 1,614,610 |
| 03:44 PM | $49,585.73 | Up $13.50 | $49,588.41 | $49,569.03 | 1,851,677 |
| 03:43 PM | $49,572.23 | Down $ -13.43 | $49,587.19 | $49,571.57 | 1,839,316 |
| 03:42 PM | $49,585.66 | Down $ -14.33 | $49,598.69 | $49,574.53 | 1,753,639 |
| 03:41 PM | $49,599.99 | Down $ -14.04 | $49,623.22 | $49,599.99 | 1,869,044 |
| 03:40 PM | $49,614.03 | Up $16.19 | $49,618.07 | $49,596.58 | 1,807,530 |
| 03:39 PM | $49,597.84 | Down $ -1.22 | $49,603.78 | $49,581.55 | 2,060,840 |
| 03:38 PM | $49,599.06 | Up $0.97 | $49,602.93 | $49,593.68 | 2,054,744 |
| 03:37 PM | $49,598.09 | Down $ -3.65 | $49,608.30 | $49,598.09 | 1,454,311 |
| 03:36 PM | $49,601.74 | Down $ -9.48 | $49,617.95 | $49,599.65 | 1,481,356 |
| 03:35 PM | $49,611.22 | Down $ -0.06 | $49,621.76 | $49,607.55 | 1,423,993 |
| 03:34 PM | $49,611.28 | Down $ -13.31 | $49,634.57 | $49,611.28 | 1,286,695 |
| 03:33 PM | $49,624.59 | Up $5.38 | $49,629.60 | $49,615.40 | 1,431,229 |
| 03:32 PM | $49,619.21 | Down $ -8.92 | $49,626.88 | $49,610.59 | 1,761,856 |
| 03:31 PM | $49,628.13 | Down $ -15.02 | $49,655.13 | $49,628.13 | 1,304,229 |
| 03:30 PM | $49,643.15 | Down $ -5.35 | $49,655.06 | $49,638.17 | 1,530,744 |
| 03:29 PM | $49,648.50 | Down $ -19.49 | $49,669.34 | $49,648.04 | 1,138,224 |
| 03:28 PM | $49,667.99 | Up $13.45 | $49,671.55 | $49,648.61 | 1,188,443 |
| 03:27 PM | $49,654.54 | Down $ -9.53 | $49,673.47 | $49,653.18 | 1,087,663 |
| 03:26 PM | $49,664.07 | Down $ -0.86 | $49,671.08 | $49,659.98 | 1,009,670 |
| 03:25 PM | $49,664.93 | Down $ -22.45 | $49,687.79 | $49,664.57 | 1,078,669 |
| 03:24 PM | $49,687.38 | Up $13.14 | $49,688.13 | $49,674.63 | 1,282,809 |
| 03:23 PM | $49,674.24 | Down $ -10.29 | $49,686.41 | $49,671.97 | 962,754 |
| 03:22 PM | $49,684.53 | Down $ -3.55 | $49,694.66 | $49,684.53 | 1,229,278 |
| 03:21 PM | $49,688.08 | Up $9.11 | $49,699.47 | $49,679.32 | 1,292,426 |
| 03:20 PM | $49,678.97 | Down $ -28.27 | $49,707.85 | $49,677.63 | 1,340,171 |
| 03:19 PM | $49,707.24 | Down $ -0.14 | $49,715.89 | $49,701.42 | 1,139,029 |
| 03:18 PM | $49,707.38 | Up $3.66 | $49,716.65 | $49,704.23 | 1,167,357 |
| 03:17 PM | $49,703.72 | Down $ -9.31 | $49,720.55 | $49,703.16 | 1,021,468 |
| 03:16 PM | $49,713.03 | Up $0.31 | $49,716.84 | $49,709.75 | 1,034,949 |
| 03:15 PM | $49,712.72 | Down $ -12.49 | $49,734.52 | $49,712.72 | 1,489,376 |
| 03:14 PM | $49,725.21 | Down $ -8.18 | $49,740.09 | $49,723.46 | 1,080,473 |
| 03:13 PM | $49,733.39 | Up $6.38 | $49,736.55 | $49,721.97 | 1,228,306 |
| 03:12 PM | $49,727.01 | Up $2.40 | $49,747.36 | $49,726.83 | 1,141,845 |
| 03:11 PM | $49,724.61 | Up $3.02 | $49,731.00 | $49,714.21 | 1,270,818 |
| 03:10 PM | $49,721.59 | Down $ -21.55 | $49,742.74 | $49,710.01 | 1,131,158 |
| 03:09 PM | $49,743.14 | Down $ -21.37 | $49,764.25 | $49,743.14 | 1,386,211 |
| 03:08 PM | $49,764.51 | Up $0.38 | $49,778.66 | $49,755.24 | 1,176,561 |
| 03:07 PM | $49,764.13 | Down $ -15.87 | $49,788.41 | $49,764.13 | 1,013,199 |
| 03:06 PM | $49,780.00 | Down $ -14.46 | $49,796.50 | $49,778.08 | 931,243 |
| 03:05 PM | $49,794.46 | Up $1.25 | $49,797.86 | $49,784.28 | 1,195,334 |
| 03:04 PM | $49,793.21 | Up $28.73 | $49,793.21 | $49,763.79 | 1,427,750 |
| 03:03 PM | $49,764.48 | Up $0.71 | $49,767.94 | $49,759.41 | 1,181,628 |
| 03:02 PM | $49,763.77 | Down $ -10.07 | $49,777.90 | $49,763.77 | 1,142,094 |
| 03:01 PM | $49,773.84 | Up $16.42 | $49,774.00 | $49,745.02 | 1,025,471 |
| 03:00 PM | $49,757.42 | Up $14.31 | $49,759.00 | $49,745.28 | 1,493,788 |
| 02:59 PM | $49,743.11 | Down $ -1.49 | $49,744.82 | $49,726.51 | 1,096,089 |
| 02:58 PM | $49,744.60 | Down $ -30.22 | $49,772.28 | $49,721.00 | 2,000,434 |
| 02:57 PM | $49,774.82 | Up $14.12 | $49,781.45 | $49,757.40 | 1,080,650 |
| 02:56 PM | $49,760.70 | Up $9.59 | $49,761.94 | $49,750.08 | 934,624 |
| 02:55 PM | $49,751.11 | Up $2.84 | $49,752.21 | $49,727.23 | 1,142,548 |
| 02:54 PM | $49,748.27 | Down $ -5.35 | $49,760.71 | $49,748.27 | 1,042,050 |
| 02:53 PM | $49,753.62 | Down $ -1.60 | $49,760.94 | $49,748.63 | 863,873 |
| 02:52 PM | $49,755.22 | Down $ -4.62 | $49,759.05 | $49,737.56 | 1,231,465 |
| 02:51 PM | $49,759.84 | Down $ -4.33 | $49,764.01 | $49,747.96 | 1,193,780 |
| 02:50 PM | $49,764.17 | Up $20.87 | $49,766.14 | $49,742.31 | 901,888 |
| 02:49 PM | $49,743.30 | Up $6.41 | $49,747.00 | $49,730.82 | 994,294 |
| 02:48 PM | $49,736.89 | Up $0.12 | $49,746.29 | $49,733.53 | 1,254,866 |
| 02:47 PM | $49,736.77 | Up $9.62 | $49,736.77 | $49,720.55 | 900,055 |
| 02:46 PM | $49,727.15 | Down $ -0.31 | $49,742.29 | $49,717.86 | 955,210 |
| 02:45 PM | $49,727.46 | Up $33.26 | $49,728.16 | $49,694.79 | 925,371 |
| 02:44 PM | $49,694.20 | Up $14.71 | $49,697.78 | $49,676.18 | 1,419,753 |
| 02:43 PM | $49,679.49 | Down $ -39.76 | $49,719.14 | $49,679.35 | 906,370 |
| 02:42 PM | $49,719.25 | Up $3.47 | $49,725.53 | $49,702.02 | 1,351,379 |
| 02:41 PM | $49,715.78 | Down $ -3.27 | $49,727.09 | $49,715.38 | 971,001 |
| 02:40 PM | $49,719.05 | Up $3.71 | $49,722.50 | $49,712.17 | 983,037 |
| 02:39 PM | $49,715.34 | Up $10.72 | $49,717.40 | $49,695.91 | 835,323 |
| 02:38 PM | $49,704.62 | Down $ -0.87 | $49,713.60 | $49,702.39 | 855,824 |
| 02:37 PM | $49,705.49 | Down $ -7.11 | $49,719.68 | $49,700.96 | 990,896 |
| 02:36 PM | $49,712.60 | Down $ -4.25 | $49,726.47 | $49,708.87 | 1,004,405 |
| 02:35 PM | $49,716.85 | Up $21.55 | $49,718.76 | $49,693.56 | 1,059,153 |
| 02:34 PM | $49,695.30 | Up $1.62 | $49,700.84 | $49,692.97 | 923,280 |
| 02:33 PM | $49,693.68 | Up $15.78 | $49,693.68 | $49,676.23 | 1,500,974 |
| 02:32 PM | $49,677.90 | Up $17.41 | $49,686.41 | $49,662.20 | 2,083,659 |
| 02:31 PM | $49,660.49 | Up $18.66 | $49,662.36 | $49,644.02 | 1,478,862 |
| 02:30 PM | $49,641.83 | Down $ -1.50 | $49,651.76 | $49,635.75 | 1,173,133 |
| 02:29 PM | $49,643.33 | Up $8.88 | $49,645.05 | $49,625.79 | 1,158,454 |
| 02:28 PM | $49,634.45 | Up $14.10 | $49,634.59 | $49,619.64 | 1,360,321 |
| 02:27 PM | $49,620.35 | Down $ -32.00 | $49,651.90 | $49,615.01 | 1,205,653 |
| 02:26 PM | $49,652.35 | Down $ -35.92 | $49,683.55 | $49,637.95 | 1,585,622 |
| 02:25 PM | $49,688.27 | Down $ -0.91 | $49,699.33 | $49,688.27 | 925,977 |
| 02:24 PM | $49,689.18 | Down $ -18.64 | $49,711.27 | $49,688.25 | 898,150 |
| 02:23 PM | $49,707.82 | Up $1.97 | $49,713.10 | $49,703.81 | 909,368 |
| 02:22 PM | $49,705.85 | Down $ -0.23 | $49,708.30 | $49,692.70 | 945,268 |
| 02:21 PM | $49,706.08 | Down $ -7.29 | $49,721.09 | $49,697.74 | 1,068,938 |
| 02:20 PM | $49,713.37 | Up $9.01 | $49,716.49 | $49,703.90 | 972,376 |
| 02:19 PM | $49,704.36 | Up $6.11 | $49,706.25 | $49,686.31 | 1,019,218 |
| 02:18 PM | $49,698.25 | Up $13.63 | $49,702.67 | $49,684.26 | 873,436 |
| 02:17 PM | $49,684.62 | Up $18.85 | $49,686.04 | $49,664.31 | 914,579 |
| 02:16 PM | $49,665.77 | Up $3.37 | $49,665.77 | $49,653.77 | 929,132 |
| 02:15 PM | $49,662.40 | Up $26.48 | $49,662.40 | $49,637.34 | 887,011 |
| 02:14 PM | $49,635.92 | Up $0.94 | $49,647.79 | $49,629.70 | 1,151,952 |
| 02:13 PM | $49,634.98 | Up $23.09 | $49,636.92 | $49,604.99 | 896,445 |
| 02:12 PM | $49,611.89 | Up $14.92 | $49,611.89 | $49,597.56 | 987,989 |
| 02:11 PM | $49,596.97 | Down $ -41.22 | $49,638.49 | $49,576.41 | 1,340,286 |
| 02:10 PM | $49,638.19 | Up $18.86 | $49,638.37 | $49,619.77 | 942,162 |
| 02:09 PM | $49,619.33 | Down $ -5.56 | $49,639.81 | $49,619.33 | 812,162 |
| 02:08 PM | $49,624.89 | Up $3.87 | $49,630.60 | $49,616.70 | 1,013,711 |
| 02:07 PM | $49,621.02 | Up $0.14 | $49,633.40 | $49,619.89 | 807,936 |
| 02:06 PM | $49,620.88 | Down $ -9.27 | $49,631.47 | $49,617.41 | 853,166 |
| 02:05 PM | $49,630.15 | Up $26.64 | $49,630.99 | $49,605.56 | 800,388 |
| 02:04 PM | $49,603.51 | Down $ -41.42 | $49,648.44 | $49,603.31 | 885,852 |
| 02:03 PM | $49,644.93 | Up $14.63 | $49,645.43 | $49,624.42 | 742,194 |
| 02:02 PM | $49,630.30 | Up $4.70 | $49,630.30 | $49,619.97 | 935,759 |
| 02:01 PM | $49,625.60 | Up $4.18 | $49,633.49 | $49,620.92 | 1,039,713 |
| 02:00 PM | $49,621.42 | Up $8.91 | $49,628.80 | $49,607.06 | 890,342 |
| 01:59 PM | $49,612.51 | Down $ -19.03 | $49,634.81 | $49,593.65 | 1,407,345 |
| 01:58 PM | $49,631.54 | Up $35.11 | $49,635.33 | $49,574.90 | 1,708,529 |
| 01:57 PM | $49,596.43 | Down $ -26.21 | $49,626.54 | $49,595.21 | 822,221 |
| 01:56 PM | $49,622.64 | Down $ -31.72 | $49,661.36 | $49,614.95 | 1,216,421 |
| 01:55 PM | $49,654.36 | Up $17.00 | $49,655.66 | $49,633.67 | 799,612 |
| 01:54 PM | $49,637.36 | Down $ -14.62 | $49,666.63 | $49,630.11 | 908,132 |
| 01:53 PM | $49,651.98 | Down $ -10.50 | $49,666.47 | $49,651.80 | 881,598 |
| 01:52 PM | $49,662.48 | Up $10.10 | $49,664.61 | $49,651.34 | 852,843 |
| 01:51 PM | $49,652.38 | Up $36.97 | $49,652.38 | $49,614.10 | 792,152 |
| 01:50 PM | $49,615.41 | Down $ -0.99 | $49,620.35 | $49,609.15 | 993,225 |
| 01:49 PM | $49,616.40 | Down $ -14.80 | $49,629.05 | $49,612.67 | 783,424 |
| 01:48 PM | $49,631.20 | Up $7.71 | $49,640.02 | $49,622.70 | 891,095 |
| 01:47 PM | $49,623.49 | Down $ -4.05 | $49,627.66 | $49,610.51 | 946,279 |
| 01:46 PM | $49,627.54 | Up $18.66 | $49,627.54 | $49,602.51 | 943,641 |
| 01:45 PM | $49,608.88 | Down $ -5.26 | $49,614.10 | $49,601.25 | 850,802 |
| 01:44 PM | $49,614.14 | Up $20.97 | $49,614.14 | $49,592.51 | 924,180 |
| 01:43 PM | $49,593.17 | Up $2.05 | $49,603.90 | $49,585.69 | 815,211 |
| 01:42 PM | $49,591.12 | Up $24.80 | $49,593.11 | $49,563.24 | 972,649 |
| 01:41 PM | $49,566.32 | Up $2.18 | $49,579.67 | $49,556.91 | 1,018,309 |
| 01:40 PM | $49,564.14 | Down $ -24.77 | $49,587.58 | $49,554.32 | 876,520 |
| 01:39 PM | $49,588.91 | Up $25.49 | $49,590.43 | $49,553.70 | 799,305 |
| 01:38 PM | $49,563.42 | Up $7.14 | $49,580.66 | $49,557.40 | 1,113,223 |
| 01:37 PM | $49,556.28 | Up $25.15 | $49,556.28 | $49,530.43 | 808,626 |
| 01:36 PM | $49,531.13 | Up $2.02 | $49,540.37 | $49,527.16 | 995,935 |
| 01:35 PM | $49,529.11 | Up $7.59 | $49,538.46 | $49,515.42 | 812,656 |
| 01:34 PM | $49,521.52 | Up $5.42 | $49,526.35 | $49,513.64 | 660,425 |
| 01:33 PM | $49,516.10 | Up $31.69 | $49,519.78 | $49,484.51 | 960,782 |
| 01:32 PM | $49,484.41 | Up $15.06 | $49,501.84 | $49,477.41 | 772,297 |
| 01:31 PM | $49,469.35 | Down $ -13.44 | $49,486.44 | $49,458.49 | 858,012 |
| 01:30 PM | $49,482.79 | Down $ -8.29 | $49,502.81 | $49,462.79 | 1,156,639 |
| 01:29 PM | $49,491.08 | Up $42.23 | $49,497.28 | $49,421.97 | 2,237,385 |
| 01:28 PM | $49,448.85 | Down $ -77.00 | $49,537.97 | $49,437.04 | 2,616,515 |
| 01:27 PM | $49,525.85 | Down $ -13.59 | $49,541.07 | $49,517.44 | 795,253 |
| 01:26 PM | $49,539.44 | Up $29.07 | $49,544.66 | $49,511.04 | 988,144 |
| 01:25 PM | $49,510.37 | Down $ -0.46 | $49,526.60 | $49,502.12 | 911,703 |
| 01:24 PM | $49,510.83 | Up $0.29 | $49,527.95 | $49,507.62 | 894,475 |
| 01:23 PM | $49,510.54 | Up $14.99 | $49,510.54 | $49,492.87 | 999,975 |
| 01:22 PM | $49,495.55 | Up $27.32 | $49,495.55 | $49,461.28 | 976,834 |
| 01:21 PM | $49,468.23 | Down $ -4.54 | $49,472.64 | $49,464.41 | 886,205 |
| 01:20 PM | $49,472.77 | Up $13.53 | $49,483.06 | $49,461.46 | 1,039,210 |
| 01:19 PM | $49,459.24 | Up $10.78 | $49,478.74 | $49,447.94 | 1,085,413 |
| 01:18 PM | $49,448.46 | Up $1.00 | $49,455.55 | $49,437.33 | 1,002,261 |
| 01:17 PM | $49,447.46 | Down $ -20.17 | $49,470.27 | $49,447.29 | 939,421 |
| 01:16 PM | $49,467.63 | Up $3.64 | $49,477.19 | $49,459.19 | 1,147,206 |
| 01:15 PM | $49,463.99 | Up $1.92 | $49,467.55 | $49,450.20 | 1,036,180 |
| 01:14 PM | $49,462.07 | Up $2.11 | $49,475.85 | $49,459.49 | 1,066,328 |
| 01:13 PM | $49,459.96 | Down $ -4.39 | $49,467.67 | $49,454.68 | 1,053,532 |
| 01:12 PM | $49,464.35 | Up $3.04 | $49,468.51 | $49,453.34 | 1,172,633 |
| 01:11 PM | $49,461.31 | Down $ -7.27 | $49,472.28 | $49,457.30 | 997,002 |
| 01:10 PM | $49,468.58 | Down $ -3.49 | $49,475.31 | $49,455.31 | 1,315,940 |
| 01:09 PM | $49,472.07 | Down $ -0.71 | $49,489.72 | $49,466.24 | 1,141,959 |
| 01:08 PM | $49,472.78 | Down $ -63.97 | $49,533.99 | $49,470.05 | 1,184,179 |
| 01:07 PM | $49,536.75 | Up $31.23 | $49,537.56 | $49,506.80 | 1,410,725 |
| 01:06 PM | $49,505.52 | Down $ -13.54 | $49,518.58 | $49,498.58 | 1,260,862 |
| 01:05 PM | $49,519.06 | Up $35.40 | $49,521.86 | $49,493.30 | 1,374,410 |
| 01:04 PM | $49,483.66 | Up $0.86 | $49,498.82 | $49,471.68 | 1,616,961 |
| 01:03 PM | $49,482.80 | Down $ -6.68 | $49,492.24 | $49,475.46 | 1,052,693 |
| 01:02 PM | $49,489.48 | Up $8.13 | $49,525.06 | $49,467.40 | 1,499,399 |
| 01:01 PM | $49,481.35 | Up $20.48 | $49,481.35 | $49,459.73 | 1,392,980 |
| 01:00 PM | $49,460.87 | Down $ -11.98 | $49,472.65 | $49,441.43 | 2,556,963 |
| 12:59 PM | $49,472.85 | Down $ -5.34 | $49,483.32 | $49,469.44 | 1,292,912 |
| 12:58 PM | $49,478.19 | Up $0.70 | $49,481.33 | $49,470.68 | 1,032,558 |
| 12:57 PM | $49,477.49 | Down $ -21.62 | $49,506.74 | $49,467.33 | 1,008,469 |
| 12:56 PM | $49,499.11 | Down $ -33.78 | $49,543.33 | $49,499.11 | 1,215,255 |
| 12:55 PM | $49,532.89 | Up $10.18 | $49,538.76 | $49,519.52 | 1,511,669 |
| 12:54 PM | $49,522.71 | Up $17.52 | $49,523.99 | $49,491.11 | 1,090,282 |
| 12:53 PM | $49,505.19 | Down $ -28.30 | $49,548.11 | $49,505.19 | 1,043,475 |
| 12:52 PM | $49,533.49 | Up $5.96 | $49,544.54 | $49,527.74 | 918,444 |
| 12:51 PM | $49,527.53 | Down $ -4.12 | $49,550.43 | $49,527.53 | 1,006,214 |
| 12:50 PM | $49,531.65 | Down $ -5.92 | $49,566.39 | $49,531.25 | 1,219,505 |
| 12:49 PM | $49,537.57 | Up $7.00 | $49,554.62 | $49,529.71 | 1,085,255 |
| 12:48 PM | $49,530.57 | Down $ -29.01 | $49,560.77 | $49,530.57 | 1,082,626 |
| 12:47 PM | $49,559.58 | Up $8.70 | $49,562.28 | $49,550.45 | 1,004,552 |
| 12:46 PM | $49,550.88 | Down $ -52.96 | $49,628.21 | $49,550.88 | 1,236,530 |
| 12:45 PM | $49,603.84 | Down $ -0.85 | $49,618.71 | $49,599.10 | 944,494 |
| 12:44 PM | $49,604.69 | Down $ -1.64 | $49,616.67 | $49,599.07 | 1,023,065 |
| 12:43 PM | $49,606.33 | Up $20.99 | $49,616.93 | $49,584.74 | 1,063,307 |
| 12:42 PM | $49,585.34 | Down $ -12.20 | $49,598.75 | $49,582.07 | 998,083 |
| 12:41 PM | $49,597.54 | Down $ -16.31 | $49,622.00 | $49,596.03 | 1,248,187 |
| 12:40 PM | $49,613.85 | Up $32.45 | $49,613.88 | $49,575.98 | 1,343,162 |
| 12:39 PM | $49,581.40 | Down $ -4.95 | $49,606.70 | $49,579.01 | 2,087,013 |
| 12:38 PM | $49,586.35 | Down $ -8.41 | $49,609.74 | $49,574.13 | 1,315,216 |
| 12:37 PM | $49,594.76 | Down $ -0.92 | $49,606.40 | $49,587.78 | 1,162,731 |
| 12:36 PM | $49,595.68 | Up $19.37 | $49,596.83 | $49,566.77 | 1,028,748 |
| 12:35 PM | $49,576.31 | Up $11.69 | $49,579.75 | $49,561.80 | 1,254,136 |
| 12:34 PM | $49,564.62 | Up $4.17 | $49,567.23 | $49,544.39 | 1,136,572 |
| 12:33 PM | $49,560.45 | Up $46.34 | $49,560.45 | $49,512.67 | 1,691,082 |
| 12:32 PM | $49,514.11 | Down $ -3.52 | $49,522.88 | $49,504.70 | 897,768 |
| 12:31 PM | $49,517.63 | Down $ -18.60 | $49,542.40 | $49,514.37 | 1,106,734 |
| 12:30 PM | $49,536.23 | Up $14.68 | $49,566.30 | $49,523.05 | 1,151,125 |
| 12:29 PM | $49,521.55 | Down $ -67.38 | $49,588.66 | $49,521.55 | 2,022,754 |
| 12:28 PM | $49,588.93 | Down $ -6.97 | $49,602.62 | $49,584.33 | 1,293,827 |
| 12:27 PM | $49,595.90 | Down $ -1.74 | $49,600.83 | $49,580.96 | 1,083,303 |
| 12:26 PM | $49,597.64 | Down $ -6.27 | $49,607.19 | $49,581.90 | 951,761 |
| 12:25 PM | $49,603.91 | Down $ -10.41 | $49,617.32 | $49,583.68 | 976,489 |
| 12:24 PM | $49,614.32 | Down $ -13.23 | $49,625.77 | $49,610.46 | 1,031,778 |
| 12:23 PM | $49,627.55 | Up $7.96 | $49,627.55 | $49,614.58 | 873,876 |
| 12:22 PM | $49,619.59 | Up $27.48 | $49,619.59 | $49,591.10 | 954,815 |
| 12:21 PM | $49,592.11 | Up $13.25 | $49,592.11 | $49,566.68 | 907,056 |
| 12:20 PM | $49,578.86 | Up $37.30 | $49,582.14 | $49,535.56 | 1,231,588 |
| 12:19 PM | $49,541.56 | Up $4.38 | $49,548.00 | $49,529.63 | 1,003,854 |
| 12:18 PM | $49,537.18 | Up $16.27 | $49,537.78 | $49,520.13 | 1,082,068 |
| 12:17 PM | $49,520.91 | Down $ -20.63 | $49,545.47 | $49,513.84 | 908,132 |
| 12:16 PM | $49,541.54 | Up $3.85 | $49,544.48 | $49,517.60 | 1,038,761 |
| 12:15 PM | $49,537.69 | Up $9.78 | $49,551.97 | $49,524.13 | 1,024,222 |
| 12:14 PM | $49,527.91 | Down $ -21.45 | $49,564.78 | $49,522.54 | 1,146,184 |
| 12:13 PM | $49,549.36 | Up $10.24 | $49,562.43 | $49,540.43 | 1,256,624 |
| 12:12 PM | $49,539.12 | Up $0.60 | $49,555.87 | $49,536.69 | 1,090,222 |
| 12:11 PM | $49,538.52 | Down $ -16.99 | $49,570.71 | $49,538.27 | 1,042,513 |
| 12:10 PM | $49,555.51 | Down $ -53.53 | $49,608.26 | $49,553.32 | 988,932 |
| 12:09 PM | $49,609.04 | Up $62.00 | $49,619.16 | $49,544.24 | 1,574,336 |
| 12:08 PM | $49,547.04 | Down $ -49.75 | $49,599.22 | $49,544.66 | 1,215,146 |
| 12:07 PM | $49,596.79 | Up $22.96 | $49,596.79 | $49,556.99 | 1,366,647 |
| 12:06 PM | $49,573.83 | Up $61.77 | $49,581.11 | $49,508.30 | 1,563,849 |
| 12:05 PM | $49,512.06 | Down $ -62.07 | $49,576.78 | $49,506.99 | 1,189,145 |
| 12:04 PM | $49,574.13 | Up $13.09 | $49,585.50 | $49,557.38 | 1,003,842 |
| 12:03 PM | $49,561.04 | Down $ -19.33 | $49,587.40 | $49,556.32 | 1,190,880 |
| 12:02 PM | $49,580.37 | Up $54.07 | $49,580.37 | $49,523.35 | 1,253,429 |
| 12:01 PM | $49,526.30 | Down $ -7.09 | $49,548.35 | $49,523.83 | 1,177,183 |
| 12:00 PM | $49,533.39 | Down $ -90.46 | $49,615.72 | $49,533.39 | 1,682,598 |
| 11:59 AM | $49,623.85 | Up $8.22 | $49,624.52 | $49,580.88 | 1,603,607 |
| 11:58 AM | $49,615.63 | Up $20.18 | $49,615.63 | $49,598.35 | 1,223,029 |
| 11:57 AM | $49,595.45 | Down $ -11.23 | $49,608.01 | $49,593.41 | 1,088,781 |
| 11:56 AM | $49,606.68 | Down $ -23.48 | $49,633.45 | $49,600.26 | 1,096,281 |
| 11:55 AM | $49,630.16 | Up $45.47 | $49,630.16 | $49,585.77 | 2,039,767 |
| 11:54 AM | $49,584.69 | Down $ -0.63 | $49,589.98 | $49,560.77 | 1,560,816 |
| 11:53 AM | $49,585.32 | Up $19.58 | $49,585.32 | $49,561.48 | 1,591,169 |
| 11:52 AM | $49,565.74 | Down $ -16.61 | $49,586.47 | $49,552.77 | 1,125,299 |
| 11:51 AM | $49,582.35 | Up $13.52 | $49,604.62 | $49,565.70 | 1,640,035 |
| 11:50 AM | $49,568.83 | Down $ -10.42 | $49,592.56 | $49,559.80 | 1,401,384 |
| 11:49 AM | $49,579.25 | Up $26.09 | $49,590.22 | $49,543.10 | 1,842,388 |
| 11:48 AM | $49,553.16 | Down $ -19.83 | $49,575.67 | $49,553.16 | 1,070,125 |
| 11:47 AM | $49,572.99 | Up $16.90 | $49,597.97 | $49,562.39 | 1,512,105 |
| 11:46 AM | $49,556.09 | Down $ -48.60 | $49,621.19 | $49,550.53 | 1,563,708 |
| 11:45 AM | $49,604.69 | Up $4.10 | $49,631.65 | $49,601.31 | 1,737,684 |
| 11:44 AM | $49,600.59 | Down $ -39.59 | $49,636.32 | $49,591.59 | 1,840,576 |
| 11:43 AM | $49,640.18 | Up $10.30 | $49,656.72 | $49,614.07 | 1,603,704 |
| 11:42 AM | $49,629.88 | Down $ -6.95 | $49,644.46 | $49,620.46 | 1,349,119 |
| 11:41 AM | $49,636.83 | Down $ -2.78 | $49,654.54 | $49,619.20 | 1,520,502 |
| 11:40 AM | $49,639.61 | Down $ -12.56 | $49,662.66 | $49,639.59 | 1,543,152 |
| 11:39 AM | $49,652.17 | Up $15.28 | $49,652.26 | $49,628.37 | 1,656,843 |
| 11:38 AM | $49,636.89 | Down $ -26.57 | $49,665.64 | $49,628.68 | 1,785,284 |
| 11:37 AM | $49,663.46 | Down $ -47.97 | $49,708.82 | $49,634.23 | 2,065,070 |
| 11:36 AM | $49,711.43 | Up $69.09 | $49,711.43 | $49,630.75 | 2,283,917 |
| 11:35 AM | $49,642.34 | Down $ -18.85 | $49,657.94 | $49,629.72 | 2,260,662 |
| 11:34 AM | $49,661.19 | Down $ -1.28 | $49,686.54 | $49,658.26 | 1,712,207 |
| 11:33 AM | $49,662.47 | Down $ -28.02 | $49,695.46 | $49,660.02 | 2,043,268 |
| 11:32 AM | $49,690.49 | Up $59.04 | $49,695.42 | $49,630.71 | 2,586,604 |
| 11:31 AM | $49,631.45 | Up $8.52 | $49,643.41 | $49,616.62 | 1,935,084 |
| 11:30 AM | $49,622.93 | Up $5.67 | $49,640.04 | $49,610.97 | 2,230,976 |
| 11:29 AM | $49,617.26 | Down $ -59.11 | $49,673.14 | $49,616.21 | 1,801,283 |
| 11:28 AM | $49,676.37 | Down $ -20.93 | $49,696.48 | $49,671.13 | 1,755,327 |
| 11:27 AM | $49,697.30 | Up $16.03 | $49,697.76 | $49,655.64 | 2,230,646 |
| 11:26 AM | $49,681.27 | Down $ -3.37 | $49,687.01 | $49,660.90 | 2,655,683 |
| 11:25 AM | $49,684.64 | Down $ -28.42 | $49,714.98 | $49,684.64 | 2,129,687 |
| 11:24 AM | $49,713.06 | Down $ -43.58 | $49,765.51 | $49,713.06 | 1,818,950 |
| 11:23 AM | $49,756.64 | Up $59.86 | $49,757.20 | $49,696.95 | 2,225,779 |
| 11:22 AM | $49,696.78 | Down $ -21.86 | $49,725.37 | $49,690.76 | 2,470,447 |
| 11:21 AM | $49,718.64 | Down $ -15.08 | $49,738.17 | $49,704.29 | 1,969,944 |
| 11:20 AM | $49,733.72 | Down $ -32.10 | $49,767.50 | $49,733.72 | 1,776,846 |
| 11:19 AM | $49,765.82 | Up $8.32 | $49,769.41 | $49,751.51 | 1,321,213 |
| 11:18 AM | $49,757.50 | Down $ -39.92 | $49,796.85 | $49,756.92 | 1,607,694 |
| 11:17 AM | $49,797.42 | Up $8.08 | $49,805.97 | $49,778.66 | 1,839,424 |
| 11:16 AM | $49,789.34 | Up $0.21 | $49,793.31 | $49,776.37 | 1,894,720 |
| 11:15 AM | $49,789.13 | Down $ -32.17 | $49,834.23 | $49,789.13 | 1,978,543 |
| 11:14 AM | $49,821.30 | Up $7.21 | $49,824.34 | $49,800.21 | 1,980,677 |
| 11:13 AM | $49,814.09 | Down $ -40.67 | $49,857.84 | $49,814.09 | 1,654,456 |
| 11:12 AM | $49,854.76 | Up $7.88 | $49,859.95 | $49,831.79 | 1,487,032 |
| 11:11 AM | $49,846.88 | Down $ -25.41 | $49,884.36 | $49,846.34 | 1,786,247 |
| 11:10 AM | $49,872.29 | Down $ -28.86 | $49,911.30 | $49,872.29 | 1,474,977 |
| 11:09 AM | $49,901.15 | Down $ -21.40 | $49,935.41 | $49,897.06 | 1,561,443 |
| 11:08 AM | $49,922.55 | Down $ -18.61 | $49,946.43 | $49,920.19 | 1,794,004 |
| 11:07 AM | $49,941.16 | Up $3.87 | $49,948.64 | $49,921.91 | 2,030,179 |
| 11:06 AM | $49,937.29 | Down $ -20.14 | $49,955.96 | $49,932.78 | 1,820,801 |
| 11:05 AM | $49,957.43 | Down $ -47.07 | $50,008.85 | $49,957.43 | 1,980,629 |
| 11:04 AM | $50,004.50 | Down $ -32.66 | $50,039.78 | $50,003.79 | 2,080,772 |
| 11:03 AM | $50,037.16 | Up $1.30 | $50,059.66 | $50,029.60 | 1,985,256 |
| 11:02 AM | $50,035.86 | Down $ -13.73 | $50,047.06 | $50,027.14 | 1,990,209 |
| 11:01 AM | $50,049.59 | Down $ -28.36 | $50,077.32 | $50,049.59 | 2,189,616 |
| 11:00 AM | $50,077.95 | Down $ -9.15 | $50,095.48 | $50,056.67 | 3,565,139 |
| 10:59 AM | $50,087.10 | Down $ -18.11 | $50,105.11 | $50,081.00 | 2,401,239 |
| 10:58 AM | $50,105.21 | Down $ -16.55 | $50,143.36 | $50,098.40 | 2,175,698 |
| 10:57 AM | $50,121.76 | Down $ -9.18 | $50,140.26 | $50,121.76 | 1,880,317 |
| 10:56 AM | $50,130.94 | Down $ -9.33 | $50,139.25 | $50,117.61 | 2,260,252 |
| 10:55 AM | $50,140.27 | Down $ -17.08 | $50,158.13 | $50,133.92 | 2,402,882 |
| 10:54 AM | $50,157.35 | Down $ -23.54 | $50,184.72 | $50,157.35 | 1,701,213 |
| 10:53 AM | $50,180.89 | Up $3.94 | $50,186.39 | $50,173.81 | 1,663,817 |
| 10:52 AM | $50,176.95 | Down $ -17.36 | $50,197.66 | $50,165.52 | 2,587,811 |
| 10:51 AM | $50,194.31 | Up $27.89 | $50,198.78 | $50,153.11 | 2,034,847 |
| 10:50 AM | $50,166.42 | Down $ -17.63 | $50,198.73 | $50,165.03 | 1,622,200 |
| 10:49 AM | $50,184.05 | Up $15.35 | $50,194.78 | $50,169.49 | 1,577,817 |
| 10:48 AM | $50,168.70 | Down $ -25.80 | $50,203.02 | $50,168.70 | 1,989,544 |
| 10:47 AM | $50,194.50 | Up $2.60 | $50,199.68 | $50,180.76 | 1,699,850 |
| 10:46 AM | $50,191.90 | Down $ -12.03 | $50,207.80 | $50,181.70 | 2,093,018 |
| 10:45 AM | $50,203.93 | Up $40.73 | $50,203.93 | $50,160.68 | 1,936,153 |
| 10:44 AM | $50,163.20 | Down $ -13.52 | $50,186.46 | $50,161.45 | 2,986,134 |
| 10:43 AM | $50,176.72 | Up $6.61 | $50,191.66 | $50,163.70 | 2,491,516 |
| 10:42 AM | $50,170.11 | Up $12.09 | $50,170.92 | $50,144.89 | 1,943,480 |
| 10:41 AM | $50,158.02 | Up $2.34 | $50,171.59 | $50,153.09 | 2,386,486 |
| 10:40 AM | $50,155.68 | Down $ -31.96 | $50,191.91 | $50,155.68 | 2,005,899 |
| 10:39 AM | $50,187.64 | Down $ -4.17 | $50,194.99 | $50,168.65 | 1,677,739 |
| 10:38 AM | $50,191.81 | Down $ -21.89 | $50,215.32 | $50,181.20 | 1,842,143 |
| 10:37 AM | $50,213.70 | Down $ -22.56 | $50,235.91 | $50,204.06 | 1,777,322 |
| 10:36 AM | $50,236.26 | Up $10.18 | $50,237.10 | $50,211.11 | 2,132,560 |
| 10:35 AM | $50,226.08 | Up $5.40 | $50,233.40 | $50,216.76 | 1,868,947 |
| 10:34 AM | $50,220.68 | Down $ -28.07 | $50,247.33 | $50,215.13 | 1,664,111 |
| 10:33 AM | $50,248.75 | Down $ -28.55 | $50,288.54 | $50,248.75 | 1,603,547 |
| 10:32 AM | $50,277.30 | Down $ -19.15 | $50,301.95 | $50,276.65 | 1,349,911 |
| 10:31 AM | $50,296.45 | Down $ -13.08 | $50,312.37 | $50,292.57 | 1,211,500 |
| 10:30 AM | $50,309.53 | Up $17.16 | $50,311.94 | $50,294.57 | 1,455,452 |
| 10:29 AM | $50,292.37 | Down $ -11.37 | $50,299.68 | $50,270.97 | 1,710,841 |
| 10:28 AM | $50,303.74 | Up $29.48 | $50,303.74 | $50,273.90 | 1,324,193 |
| 10:27 AM | $50,274.26 | Up $1.97 | $50,284.93 | $50,267.16 | 1,347,702 |
| 10:26 AM | $50,272.29 | Down $ -27.28 | $50,298.11 | $50,266.47 | 1,592,462 |
| 10:25 AM | $50,299.57 | Down $ -7.21 | $50,314.39 | $50,290.71 | 1,438,250 |
| 10:24 AM | $50,306.78 | Down $ -5.11 | $50,321.20 | $50,301.93 | 1,699,683 |
| 10:23 AM | $50,311.89 | Down $ -23.33 | $50,335.92 | $50,302.12 | 1,202,463 |
| 10:22 AM | $50,335.22 | Up $68.11 | $50,345.21 | $50,266.98 | 2,138,694 |
| 10:21 AM | $50,267.11 | Down $ -39.84 | $50,303.97 | $50,258.70 | 1,394,497 |
| 10:20 AM | $50,306.95 | Down $ -1.73 | $50,320.07 | $50,306.52 | 1,612,618 |
| 10:19 AM | $50,308.68 | Down $ -15.61 | $50,335.19 | $50,308.68 | 1,506,221 |
| 10:18 AM | $50,324.29 | Down $ -14.09 | $50,352.42 | $50,312.66 | 1,756,144 |
| 10:17 AM | $50,338.38 | Down $ -29.99 | $50,367.75 | $50,336.70 | 1,657,800 |
| 10:16 AM | $50,368.37 | Up $12.93 | $50,368.37 | $50,338.26 | 1,528,787 |
| 10:15 AM | $50,355.44 | Down $ -24.38 | $50,393.14 | $50,339.44 | 1,704,209 |
| 10:14 AM | $50,379.82 | Up $16.25 | $50,383.55 | $50,360.07 | 1,899,618 |
| 10:13 AM | $50,363.57 | Up $30.34 | $50,363.57 | $50,328.89 | 1,652,151 |
| 10:12 AM | $50,333.23 | Up $24.47 | $50,344.96 | $50,302.50 | 1,766,094 |
| 10:11 AM | $50,308.76 | Up $2.81 | $50,314.76 | $50,297.91 | 1,564,733 |
| 10:10 AM | $50,305.95 | Up $9.07 | $50,315.97 | $50,290.09 | 1,953,158 |
| 10:09 AM | $50,296.88 | Down $ -15.63 | $50,318.87 | $50,290.25 | 1,768,349 |
| 10:08 AM | $50,312.51 | Up $8.32 | $50,329.75 | $50,298.78 | 2,611,833 |
| 10:07 AM | $50,304.19 | Up $20.52 | $50,315.37 | $50,281.47 | 1,936,583 |
| 10:06 AM | $50,283.67 | Down $ -29.52 | $50,319.56 | $50,279.95 | 2,138,881 |
| 10:05 AM | $50,313.19 | Down $ -20.21 | $50,335.17 | $50,311.11 | 1,661,774 |
| 10:04 AM | $50,333.40 | Down $ -9.45 | $50,352.23 | $50,328.96 | 2,067,246 |
| 10:03 AM | $50,342.85 | Down $ -24.35 | $50,368.66 | $50,332.77 | 1,752,546 |
| 10:02 AM | $50,367.20 | Up $2.58 | $50,389.82 | $50,363.79 | 1,786,973 |
| 10:01 AM | $50,364.62 | Up $59.57 | $50,364.62 | $50,305.33 | 2,178,392 |
| 10:00 AM | $50,305.05 | Down $ -40.36 | $50,343.31 | $50,296.06 | 2,136,483 |
| 09:59 AM | $50,345.41 | Up $60.96 | $50,345.41 | $50,282.17 | 1,900,375 |
| 09:58 AM | $50,284.45 | Down $ -39.37 | $50,322.45 | $50,279.79 | 2,067,602 |
| 09:57 AM | $50,323.82 | Up $19.81 | $50,333.06 | $50,301.30 | 2,384,006 |
| 09:56 AM | $50,304.01 | Down $ -12.80 | $50,322.00 | $50,296.85 | 2,386,108 |
| 09:55 AM | $50,316.81 | Down $ -20.83 | $50,338.86 | $50,310.76 | 1,882,889 |
| 09:54 AM | $50,337.64 | Down $ -6.67 | $50,360.66 | $50,337.64 | 1,784,984 |
| 09:53 AM | $50,344.31 | Up $32.30 | $50,346.43 | $50,311.49 | 1,886,913 |
| 09:52 AM | $50,312.01 | Down $ -8.06 | $50,325.82 | $50,304.29 | 1,813,027 |
| 09:51 AM | $50,320.07 | Down $ -15.86 | $50,354.50 | $50,317.59 | 2,231,681 |
| 09:50 AM | $50,335.93 | Up $27.31 | $50,358.37 | $50,302.74 | 2,387,955 |
| 09:49 AM | $50,308.62 | Down $ -26.29 | $50,338.22 | $50,304.41 | 2,668,345 |
| 09:48 AM | $50,334.91 | Down $ -15.12 | $50,351.01 | $50,312.11 | 2,725,745 |
| 09:47 AM | $50,350.03 | Up $17.90 | $50,367.77 | $50,310.71 | 2,089,643 |
| 09:46 AM | $50,332.13 | Up $13.26 | $50,340.03 | $50,299.72 | 2,580,936 |
| 09:45 AM | $50,318.87 | Down $ -15.06 | $50,364.74 | $50,318.87 | 2,846,828 |
| 09:44 AM | $50,333.93 | Down $ -30.53 | $50,364.02 | $50,314.75 | 2,678,868 |
| 09:43 AM | $50,364.46 | Down $ -8.84 | $50,384.24 | $50,357.48 | 1,916,345 |
| 09:42 AM | $50,373.30 | Up $1.10 | $50,412.36 | $50,365.56 | 2,407,655 |
| 09:41 AM | $50,372.20 | Down $ -14.23 | $50,399.20 | $50,372.20 | 3,029,276 |
| 09:40 AM | $50,386.43 | Down $ -5.81 | $50,402.18 | $50,373.45 | 2,253,364 |
| 09:39 AM | $50,392.24 | Up $44.44 | $50,401.63 | $50,342.11 | 2,493,341 |
| 09:38 AM | $50,347.80 | Up $17.10 | $50,352.12 | $50,309.14 | 3,202,095 |
| 09:37 AM | $50,330.70 | Down $ -13.26 | $50,375.70 | $50,325.02 | 2,287,192 |
| 09:36 AM | $50,343.96 | Down $ -62.74 | $50,447.01 | $50,343.96 | 2,451,105 |
| 09:35 AM | $50,406.70 | Down $ -2.47 | $50,446.19 | $50,380.85 | 2,821,492 |
| 09:34 AM | $50,409.17 | Up $56.12 | $50,432.63 | $50,355.69 | 2,930,526 |
| 09:33 AM | $50,353.05 | Down $ -22.47 | $50,377.36 | $50,312.42 | 2,695,016 |
| 09:32 AM | $50,375.52 | Up $77.86 | $50,386.77 | $50,317.52 | 3,041,025 |
| 09:31 AM | $50,297.66 | Down $ -32.29 | $50,389.14 | $50,296.99 | 4,164,108 |
| 09:30 AM | $50,329.95 | Up $208.55 | $50,351.21 | $50,170.27 | 10,670,697 |
| Previous close | $50,121.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/02/2026 | $49,451.98 | $49,614.42 | $49,797.86 | $49,420.28 | 451,224,218 |
| 11/02/2026 | $50,121.40 | $50,164.16 | $50,232.72 | $50,024.35 | 318,640,564 |
| 10/02/2026 | $50,188.14 | $50,408.74 | $50,442.98 | $50,115.03 | 308,321,356 |
| 09/02/2026 | $50,135.87 | $50,127.09 | $50,207.14 | $50,035.42 | 346,666,014 |
| 06/02/2026 | $50,115.67 | $49,862.65 | $50,169.65 | $49,845.30 | 414,107,425 |
| 05/02/2026 | $48,908.72 | $49,144.39 | $49,254.54 | $48,841.16 | 414,731,047 |
| 04/02/2026 | $49,501.30 | $49,529.60 | $49,606.36 | $49,112.43 | 455,198,197 |
| 03/02/2026 | $49,240.99 | $49,293.14 | $49,320.72 | $48,832.78 | 448,838,604 |
| 02/02/2026 | $49,407.66 | $49,340.61 | $49,484.95 | $49,325.46 | 386,477,967 |
| 30/01/2026 | $48,892.47 | $48,665.26 | $48,971.53 | $48,459.88 | 473,080,222 |
| 29/01/2026 | $49,071.56 | $48,900.10 | $49,071.56 | $48,771.11 | 399,519,174 |
| 28/01/2026 | $49,015.60 | $49,015.87 | $49,134.16 | $48,901.49 | 278,298,627 |
| 27/01/2026 | $49,003.41 | $49,075.40 | $49,075.46 | $48,862.52 | 299,757,715 |
| 26/01/2026 | $49,412.40 | $49,228.85 | $49,488.81 | $49,228.85 | 277,338,144 |
| 23/01/2026 | $49,098.71 | $49,127.58 | $49,178.06 | $48,963.05 | 260,868,792 |
| 22/01/2026 | $49,384.01 | $49,480.40 | $49,607.29 | $49,313.81 | 261,261,671 |
| 21/01/2026 | $49,077.23 | $48,774.07 | $49,295.03 | $48,600.07 | 379,016,193 |
| 20/01/2026 | $48,488.59 | $48,843.07 | $48,873.82 | $48,428.13 | 413,239,148 |
| 16/01/2026 | $49,359.33 | $49,404.37 | $49,524.45 | $49,327.86 | 761,847,428 |
| 15/01/2026 | $49,442.44 | $49,528.43 | $49,581.18 | $49,390.86 | 321,087,608 |
| 14/01/2026 | $49,149.63 | $48,889.33 | $49,164.42 | $48,877.86 | 324,557,160 |
| 13/01/2026 | $49,191.99 | $49,294.13 | $49,329.04 | $49,056.31 | 329,784,763 |
| 12/01/2026 | $49,590.20 | $49,427.72 | $49,633.35 | $49,390.60 | 320,772,218 |
| 09/01/2026 | $49,504.07 | $49,526.04 | $49,571.41 | $49,446.52 | 260,585,213 |
| 08/01/2026 | $49,266.11 | $49,299.13 | $49,357.74 | $49,215.33 | 290,894,530 |
| 07/01/2026 | $48,996.08 | $49,368.94 | $49,403.80 | $48,951.99 | 290,714,623 |
| 06/01/2026 | $49,462.08 | $49,248.61 | $49,509.92 | $49,243.62 | 324,180,666 |
| 05/01/2026 | $48,977.18 | $49,122.01 | $49,209.95 | $48,962.33 | 343,158,196 |
| 02/01/2026 | $48,382.39 | $48,119.14 | $48,404.06 | $48,086.99 | 254,482,111 |
| 31/12/2025 | $48,063.29 | $48,248.78 | $48,308.14 | $48,050.88 | 219,191,852 |
Graphs are not available, please refer to the detailed table