Dow Jones Industrial Average
46,360.28 Down -205.46 (-0.44 %)
Delayed : 2026/04/02 13:48:04
- Previous close $46,565.74
- Opening $46,469.36
- Today High $46,754.72
- Today Low $45,897.24
- Price Bid $46,348.72
- Price Ask $46,348.72
- 52 Weeks High $50,512.79
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 260,811,912
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:48 PM | $46,334.40 | Down $ -26.97 | $46,361.31 | $46,334.40 | 690,306 |
| 01:47 PM | $46,361.37 | Down $ -28.63 | $46,390.03 | $46,358.07 | 630,688 |
| 01:46 PM | $46,390.00 | Down $ -9.51 | $46,399.76 | $46,383.21 | 567,934 |
| 01:45 PM | $46,399.51 | Down $ -23.80 | $46,427.86 | $46,399.51 | 461,338 |
| 01:44 PM | $46,423.31 | Up $18.74 | $46,423.31 | $46,404.14 | 418,423 |
| 01:43 PM | $46,404.57 | Up $0.20 | $46,410.50 | $46,402.60 | 412,864 |
| 01:42 PM | $46,404.37 | Up $4.50 | $46,404.37 | $46,388.81 | 478,231 |
| 01:41 PM | $46,399.87 | Down $ -17.11 | $46,418.72 | $46,399.87 | 514,112 |
| 01:40 PM | $46,416.98 | Down $ -2.15 | $46,426.32 | $46,416.96 | 704,437 |
| 01:39 PM | $46,419.13 | Up $6.01 | $46,422.82 | $46,412.37 | 437,329 |
| 01:38 PM | $46,413.12 | Up $12.12 | $46,416.60 | $46,401.79 | 406,361 |
| 01:37 PM | $46,401.00 | Down $ -0.03 | $46,407.48 | $46,399.70 | 333,140 |
| 01:36 PM | $46,401.03 | Up $5.29 | $46,410.67 | $46,395.77 | 337,097 |
| 01:35 PM | $46,395.74 | Down $ -23.29 | $46,420.61 | $46,394.85 | 496,796 |
| 01:34 PM | $46,419.03 | Up $2.52 | $46,430.47 | $46,416.56 | 355,892 |
| 01:33 PM | $46,416.51 | Down $ -13.16 | $46,428.14 | $46,411.88 | 430,072 |
| 01:32 PM | $46,429.67 | Up $4.59 | $46,430.63 | $46,421.94 | 395,178 |
| 01:31 PM | $46,425.08 | Down $ -9.25 | $46,441.85 | $46,424.45 | 439,648 |
| 01:30 PM | $46,434.33 | Down $ -3.15 | $46,441.36 | $46,433.11 | 404,240 |
| 01:29 PM | $46,437.48 | Down $ -4.85 | $46,442.39 | $46,437.01 | 371,790 |
| 01:28 PM | $46,442.33 | Up $3.15 | $46,444.24 | $46,434.50 | 399,599 |
| 01:27 PM | $46,439.18 | Up $0.89 | $46,442.02 | $46,436.64 | 331,984 |
| 01:26 PM | $46,438.29 | Down $ -15.95 | $46,453.35 | $46,438.29 | 457,604 |
| 01:25 PM | $46,454.24 | Down $ -3.52 | $46,465.85 | $46,452.68 | 428,455 |
| 01:24 PM | $46,457.76 | Up $3.79 | $46,460.88 | $46,454.89 | 427,365 |
| 01:23 PM | $46,453.97 | Up $15.74 | $46,453.97 | $46,437.89 | 559,044 |
| 01:22 PM | $46,438.23 | Up $8.37 | $46,439.68 | $46,424.38 | 389,444 |
| 01:21 PM | $46,429.86 | Down $ -9.20 | $46,439.06 | $46,428.84 | 336,426 |
| 01:20 PM | $46,439.06 | Up $5.49 | $46,441.52 | $46,429.04 | 489,118 |
| 01:19 PM | $46,433.57 | Up $7.39 | $46,434.15 | $46,425.87 | 415,995 |
| 01:18 PM | $46,426.18 | Down $ -11.80 | $46,442.51 | $46,426.18 | 361,629 |
| 01:17 PM | $46,437.98 | Down $ -6.90 | $46,443.41 | $46,433.73 | 402,326 |
| 01:16 PM | $46,444.88 | Up $10.78 | $46,458.74 | $46,431.49 | 630,795 |
| 01:15 PM | $46,434.10 | Up $6.47 | $46,438.47 | $46,419.85 | 1,058,701 |
| 01:14 PM | $46,427.63 | Up $14.08 | $46,438.08 | $46,413.36 | 530,553 |
| 01:13 PM | $46,413.55 | Up $37.04 | $46,414.10 | $46,375.87 | 583,337 |
| 01:12 PM | $46,376.51 | Up $12.55 | $46,376.51 | $46,363.82 | 422,522 |
| 01:11 PM | $46,363.96 | Down $ -12.36 | $46,382.01 | $46,363.96 | 498,511 |
| 01:10 PM | $46,376.32 | Down $ -10.07 | $46,387.36 | $46,373.60 | 427,467 |
| 01:09 PM | $46,386.39 | Up $4.64 | $46,386.39 | $46,373.30 | 407,632 |
| 01:08 PM | $46,381.75 | Down $ -16.52 | $46,397.87 | $46,381.13 | 470,495 |
| 01:07 PM | $46,398.27 | Down $ -0.77 | $46,406.65 | $46,397.85 | 472,953 |
| 01:06 PM | $46,399.04 | Up $1.08 | $46,401.66 | $46,388.81 | 520,764 |
| 01:05 PM | $46,397.96 | Down $ -5.00 | $46,400.47 | $46,388.35 | 457,900 |
| 01:04 PM | $46,402.96 | Up $1.69 | $46,404.74 | $46,391.76 | 402,164 |
| 01:03 PM | $46,401.27 | Up $50.49 | $46,401.65 | $46,351.50 | 757,136 |
| 01:02 PM | $46,350.78 | Up $7.66 | $46,351.56 | $46,341.89 | 482,257 |
| 01:01 PM | $46,343.12 | Down $ -1.30 | $46,353.06 | $46,341.79 | 466,322 |
| 01:00 PM | $46,344.42 | Down $ -27.90 | $46,374.34 | $46,344.02 | 551,159 |
| 12:59 PM | $46,372.32 | Down $ -23.34 | $46,398.26 | $46,371.57 | 450,489 |
| 12:58 PM | $46,395.66 | Down $ -9.76 | $46,404.70 | $46,386.01 | 438,225 |
| 12:57 PM | $46,405.42 | Down $ -4.80 | $46,414.45 | $46,401.73 | 389,368 |
| 12:56 PM | $46,410.22 | Down $ -13.79 | $46,423.64 | $46,410.22 | 381,844 |
| 12:55 PM | $46,424.01 | Down $ -10.61 | $46,434.44 | $46,423.74 | 392,644 |
| 12:54 PM | $46,434.62 | Down $ -9.59 | $46,451.39 | $46,434.62 | 473,782 |
| 12:53 PM | $46,444.21 | Up $11.95 | $46,445.44 | $46,432.26 | 484,534 |
| 12:52 PM | $46,432.26 | Up $9.24 | $46,433.77 | $46,423.62 | 463,301 |
| 12:51 PM | $46,423.02 | Down $ -17.10 | $46,440.49 | $46,418.35 | 364,018 |
| 12:50 PM | $46,440.12 | Up $1.48 | $46,447.33 | $46,438.28 | 326,035 |
| 12:49 PM | $46,438.64 | Up $12.70 | $46,438.64 | $46,425.41 | 850,989 |
| 12:48 PM | $46,425.94 | Down $ -22.12 | $46,447.63 | $46,425.26 | 462,372 |
| 12:47 PM | $46,448.06 | Down $ -4.34 | $46,450.99 | $46,442.47 | 345,265 |
| 12:46 PM | $46,452.40 | Down $ -3.48 | $46,457.17 | $46,442.71 | 393,941 |
| 12:45 PM | $46,455.88 | Up $9.29 | $46,458.89 | $46,444.71 | 513,371 |
| 12:44 PM | $46,446.59 | Up $11.54 | $46,454.22 | $46,437.64 | 845,879 |
| 12:43 PM | $46,435.05 | Up $17.96 | $46,435.05 | $46,411.34 | 369,810 |
| 12:42 PM | $46,417.09 | Up $14.11 | $46,421.34 | $46,401.20 | 331,298 |
| 12:41 PM | $46,402.98 | Down $ -5.12 | $46,407.21 | $46,397.71 | 457,923 |
| 12:40 PM | $46,408.10 | Up $36.48 | $46,486.07 | $46,370.13 | 1,555,601 |
| 12:39 PM | $46,371.62 | Up $6.82 | $46,383.67 | $46,365.73 | 426,720 |
| 12:38 PM | $46,364.80 | Down $ -24.87 | $46,390.33 | $46,340.38 | 683,524 |
| 12:37 PM | $46,389.67 | Down $ -1.20 | $46,395.84 | $46,379.10 | 507,725 |
| 12:36 PM | $46,390.87 | Down $ -12.37 | $46,408.36 | $46,372.10 | 846,717 |
| 12:35 PM | $46,403.24 | Up $4.13 | $46,412.90 | $46,390.65 | 533,807 |
| 12:34 PM | $46,399.11 | Down $ -17.03 | $46,417.58 | $46,398.73 | 463,224 |
| 12:33 PM | $46,416.14 | Up $2.38 | $46,424.49 | $46,401.36 | 721,162 |
| 12:32 PM | $46,413.76 | Up $46.70 | $46,413.76 | $46,366.94 | 580,521 |
| 12:31 PM | $46,367.06 | Up $34.03 | $46,371.19 | $46,328.68 | 651,173 |
| 12:30 PM | $46,333.03 | Up $0.78 | $46,338.14 | $46,326.85 | 597,438 |
| 12:29 PM | $46,332.25 | Down $ -13.96 | $46,345.44 | $46,332.25 | 444,531 |
| 12:28 PM | $46,346.21 | Up $9.12 | $46,364.34 | $46,337.64 | 518,638 |
| 12:27 PM | $46,337.09 | Up $8.89 | $46,337.09 | $46,327.93 | 471,137 |
| 12:26 PM | $46,328.20 | Up $17.46 | $46,329.38 | $46,310.15 | 646,882 |
| 12:25 PM | $46,310.74 | Down $ -9.92 | $46,325.09 | $46,308.35 | 590,460 |
| 12:24 PM | $46,320.66 | Down $ -3.15 | $46,332.82 | $46,320.66 | 390,349 |
| 12:23 PM | $46,323.81 | Down $ -13.76 | $46,343.61 | $46,322.54 | 521,778 |
| 12:22 PM | $46,337.57 | Up $12.99 | $46,347.28 | $46,325.90 | 408,688 |
| 12:21 PM | $46,324.58 | Up $11.57 | $46,328.09 | $46,312.27 | 898,018 |
| 12:20 PM | $46,313.01 | Up $2.08 | $46,313.01 | $46,290.17 | 707,319 |
| 12:19 PM | $46,310.93 | Down $ -20.92 | $46,338.55 | $46,303.11 | 640,804 |
| 12:18 PM | $46,331.85 | Down $ -18.66 | $46,358.61 | $46,327.82 | 421,155 |
| 12:17 PM | $46,350.51 | Down $ -8.15 | $46,363.46 | $46,344.81 | 455,340 |
| 12:16 PM | $46,358.66 | Down $ -2.94 | $46,379.04 | $46,358.66 | 499,885 |
| 12:15 PM | $46,361.60 | Down $ -0.69 | $46,365.19 | $46,357.92 | 439,745 |
| 12:14 PM | $46,362.29 | Down $ -16.39 | $46,373.94 | $46,362.17 | 471,108 |
| 12:13 PM | $46,378.68 | Up $10.70 | $46,380.59 | $46,363.66 | 1,044,221 |
| 12:12 PM | $46,367.98 | Up $6.41 | $46,377.94 | $46,362.93 | 463,713 |
| 12:11 PM | $46,361.57 | Down $ -5.65 | $46,368.32 | $46,352.90 | 484,410 |
| 12:10 PM | $46,367.22 | Down $ -19.93 | $46,389.30 | $46,365.42 | 458,212 |
| 12:09 PM | $46,387.15 | Up $38.60 | $46,387.67 | $46,348.81 | 705,910 |
| 12:08 PM | $46,348.55 | Down $ -27.94 | $46,381.84 | $46,347.85 | 795,070 |
| 12:07 PM | $46,376.49 | Down $ -32.16 | $46,399.06 | $46,373.70 | 551,389 |
| 12:06 PM | $46,408.65 | Down $ -18.59 | $46,425.76 | $46,407.91 | 526,839 |
| 12:05 PM | $46,427.24 | Up $11.50 | $46,428.58 | $46,415.54 | 444,417 |
| 12:04 PM | $46,415.74 | Down $ -17.88 | $46,437.66 | $46,409.46 | 778,157 |
| 12:03 PM | $46,433.62 | Up $0.58 | $46,441.54 | $46,430.48 | 430,317 |
| 12:02 PM | $46,433.04 | Down $ -27.99 | $46,460.00 | $46,430.66 | 513,927 |
| 12:01 PM | $46,461.03 | Up $45.03 | $46,463.62 | $46,416.02 | 691,947 |
| 12:00 PM | $46,416.00 | Down $ -3.75 | $46,428.98 | $46,414.38 | 518,245 |
| 11:59 AM | $46,419.75 | Up $11.67 | $46,429.62 | $46,407.37 | 571,210 |
| 11:58 AM | $46,408.08 | Down $ -2.34 | $46,422.69 | $46,408.03 | 381,382 |
| 11:57 AM | $46,410.42 | Down $ -19.24 | $46,429.55 | $46,404.14 | 462,570 |
| 11:56 AM | $46,429.66 | Down $ -32.19 | $46,464.05 | $46,427.25 | 480,140 |
| 11:55 AM | $46,461.85 | Up $16.63 | $46,461.85 | $46,437.22 | 523,872 |
| 11:54 AM | $46,445.22 | Up $47.80 | $46,445.28 | $46,394.84 | 631,652 |
| 11:53 AM | $46,397.42 | Down $ -19.54 | $46,418.20 | $46,397.42 | 615,660 |
| 11:52 AM | $46,416.96 | Up $55.53 | $46,416.96 | $46,366.31 | 823,128 |
| 11:51 AM | $46,361.43 | Down $ -15.17 | $46,381.01 | $46,354.38 | 685,993 |
| 11:50 AM | $46,376.60 | Down $ -57.72 | $46,434.78 | $46,375.11 | 1,018,340 |
| 11:49 AM | $46,434.32 | Down $ -8.99 | $46,448.30 | $46,432.28 | 556,357 |
| 11:48 AM | $46,443.31 | Down $ -28.33 | $46,474.35 | $46,436.62 | 773,397 |
| 11:47 AM | $46,471.64 | Down $ -4.57 | $46,475.62 | $46,460.17 | 616,746 |
| 11:46 AM | $46,476.21 | Up $15.27 | $46,479.60 | $46,455.78 | 1,688,221 |
| 11:45 AM | $46,460.94 | Down $ -37.54 | $46,499.05 | $46,454.80 | 787,972 |
| 11:44 AM | $46,498.48 | Up $35.32 | $46,501.97 | $46,462.62 | 832,451 |
| 11:43 AM | $46,463.16 | Up $17.80 | $46,468.70 | $46,446.98 | 607,553 |
| 11:42 AM | $46,445.36 | Down $ -15.96 | $46,472.62 | $46,444.24 | 681,644 |
| 11:41 AM | $46,461.32 | Down $ -35.91 | $46,497.52 | $46,455.62 | 776,612 |
| 11:40 AM | $46,497.23 | Down $ -3.97 | $46,508.11 | $46,491.13 | 717,397 |
| 11:39 AM | $46,501.20 | Down $ -14.55 | $46,525.89 | $46,494.23 | 638,524 |
| 11:38 AM | $46,515.75 | Down $ -16.47 | $46,530.84 | $46,506.91 | 686,151 |
| 11:37 AM | $46,532.22 | Down $ -5.22 | $46,552.68 | $46,531.53 | 972,217 |
| 11:36 AM | $46,537.44 | Up $24.03 | $46,537.94 | $46,513.04 | 683,929 |
| 11:35 AM | $46,513.41 | Up $18.37 | $46,513.41 | $46,492.01 | 690,865 |
| 11:34 AM | $46,495.04 | Up $33.19 | $46,495.24 | $46,461.71 | 725,507 |
| 11:33 AM | $46,461.85 | Down $ -19.48 | $46,482.38 | $46,457.47 | 801,482 |
| 11:32 AM | $46,481.33 | Down $ -6.10 | $46,492.87 | $46,479.44 | 526,567 |
| 11:31 AM | $46,487.43 | Down $ -8.29 | $46,495.05 | $46,474.36 | 706,602 |
| 11:30 AM | $46,495.72 | Down $ -13.50 | $46,516.91 | $46,487.50 | 673,517 |
| 11:29 AM | $46,509.22 | Down $ -22.09 | $46,528.81 | $46,507.20 | 631,559 |
| 11:28 AM | $46,531.31 | Up $15.55 | $46,540.10 | $46,522.50 | 1,018,220 |
| 11:27 AM | $46,515.76 | Up $16.62 | $46,516.06 | $46,494.09 | 840,386 |
| 11:26 AM | $46,499.14 | Up $43.85 | $46,509.68 | $46,454.77 | 789,134 |
| 11:25 AM | $46,455.29 | Down $ -19.32 | $46,475.95 | $46,442.45 | 703,673 |
| 11:24 AM | $46,474.61 | Up $26.99 | $46,481.40 | $46,449.87 | 811,930 |
| 11:23 AM | $46,447.62 | Up $5.91 | $46,460.69 | $46,443.52 | 626,986 |
| 11:22 AM | $46,441.71 | Down $ -19.17 | $46,483.06 | $46,440.95 | 601,709 |
| 11:21 AM | $46,460.88 | Down $ -17.56 | $46,484.98 | $46,439.91 | 1,002,404 |
| 11:20 AM | $46,478.44 | Down $ -47.89 | $46,530.17 | $46,464.11 | 1,316,950 |
| 11:19 AM | $46,526.33 | Down $ -8.00 | $46,547.60 | $46,526.33 | 776,548 |
| 11:18 AM | $46,534.33 | Up $3.07 | $46,534.33 | $46,506.65 | 900,136 |
| 11:17 AM | $46,531.26 | Down $ -30.25 | $46,572.97 | $46,531.26 | 830,098 |
| 11:16 AM | $46,561.51 | Up $18.12 | $46,561.51 | $46,541.90 | 969,726 |
| 11:15 AM | $46,543.39 | Up $7.51 | $46,546.01 | $46,532.00 | 973,737 |
| 11:14 AM | $46,535.88 | Down $ -20.52 | $46,555.43 | $46,516.11 | 1,048,966 |
| 11:13 AM | $46,556.40 | Up $3.28 | $46,556.40 | $46,547.63 | 820,451 |
| 11:12 AM | $46,553.12 | Up $13.24 | $46,564.46 | $46,536.79 | 1,064,515 |
| 11:11 AM | $46,539.88 | Up $6.00 | $46,545.97 | $46,523.93 | 1,186,991 |
| 11:10 AM | $46,533.88 | Up $27.04 | $46,537.52 | $46,492.09 | 1,326,178 |
| 11:09 AM | $46,506.84 | Up $12.73 | $46,508.78 | $46,477.99 | 7,932,752 |
| 11:08 AM | $46,494.11 | Up $17.90 | $46,501.56 | $46,476.25 | 651,934 |
| 11:07 AM | $46,476.21 | Down $ -15.19 | $46,493.52 | $46,475.60 | 631,334 |
| 11:06 AM | $46,491.40 | Down $ -0.48 | $46,500.62 | $46,491.40 | 693,698 |
| 11:05 AM | $46,491.88 | Down $ -27.97 | $46,526.20 | $46,483.59 | 700,817 |
| 11:04 AM | $46,519.85 | Up $32.76 | $46,530.52 | $46,478.52 | 992,854 |
| 11:03 AM | $46,487.09 | Up $33.86 | $46,487.09 | $46,442.68 | 1,025,171 |
| 11:02 AM | $46,453.23 | Down $ -19.76 | $46,475.25 | $46,453.23 | 708,413 |
| 11:01 AM | $46,472.99 | Down $ -4.25 | $46,484.90 | $46,451.76 | 770,291 |
| 11:00 AM | $46,477.24 | Down $ -62.22 | $46,542.78 | $46,472.00 | 1,079,085 |
| 10:59 AM | $46,539.46 | Down $ -29.54 | $46,566.87 | $46,536.58 | 759,488 |
| 10:58 AM | $46,569.00 | Down $ -8.91 | $46,584.32 | $46,565.83 | 964,823 |
| 10:57 AM | $46,577.91 | Up $40.03 | $46,578.14 | $46,535.23 | 987,468 |
| 10:56 AM | $46,537.88 | Down $ -1.22 | $46,556.32 | $46,528.07 | 908,279 |
| 10:55 AM | $46,539.10 | Up $42.48 | $46,540.26 | $46,499.10 | 1,093,771 |
| 10:54 AM | $46,496.62 | Up $32.86 | $46,505.47 | $46,466.18 | 747,007 |
| 10:53 AM | $46,463.76 | Down $ -19.63 | $46,508.46 | $46,459.61 | 1,036,994 |
| 10:52 AM | $46,483.39 | Up $56.47 | $46,483.39 | $46,421.83 | 935,404 |
| 10:51 AM | $46,426.92 | Down $ -31.39 | $46,457.67 | $46,420.63 | 857,278 |
| 10:50 AM | $46,458.31 | Up $7.09 | $46,470.06 | $46,411.11 | 1,381,005 |
| 10:49 AM | $46,451.22 | Down $ -23.54 | $46,491.01 | $46,451.22 | 980,093 |
| 10:48 AM | $46,474.76 | Down $ -30.62 | $46,508.20 | $46,474.76 | 961,835 |
| 10:47 AM | $46,505.38 | Down $ -8.98 | $46,517.05 | $46,489.03 | 947,960 |
| 10:46 AM | $46,514.36 | Down $ -60.43 | $46,564.36 | $46,507.72 | 944,999 |
| 10:45 AM | $46,574.79 | Down $ -11.11 | $46,584.90 | $46,565.31 | 976,830 |
| 10:44 AM | $46,585.90 | Up $39.02 | $46,587.16 | $46,542.30 | 1,018,275 |
| 10:43 AM | $46,546.88 | Up $31.79 | $46,568.27 | $46,508.78 | 1,171,281 |
| 10:42 AM | $46,515.09 | Up $19.53 | $46,532.79 | $46,503.30 | 1,200,520 |
| 10:41 AM | $46,495.56 | Down $ -34.98 | $46,541.02 | $46,475.78 | 1,285,641 |
| 10:40 AM | $46,530.54 | Down $ -92.61 | $46,623.07 | $46,513.94 | 1,208,919 |
| 10:39 AM | $46,623.15 | Up $86.84 | $46,634.89 | $46,501.35 | 2,075,703 |
| 10:38 AM | $46,536.31 | Down $ -166.70 | $46,690.68 | $46,517.55 | 2,246,976 |
| 10:37 AM | $46,703.01 | Up $69.85 | $46,754.72 | $46,618.79 | 2,145,828 |
| 10:36 AM | $46,633.16 | Up $219.03 | $46,672.10 | $46,434.54 | 2,683,323 |
| 10:35 AM | $46,414.13 | Up $69.11 | $46,439.68 | $46,343.55 | 1,707,640 |
| 10:34 AM | $46,345.02 | Up $12.58 | $46,346.07 | $46,324.77 | 1,027,241 |
| 10:33 AM | $46,332.44 | Up $58.13 | $46,332.44 | $46,268.75 | 1,142,506 |
| 10:32 AM | $46,274.31 | Up $42.45 | $46,274.60 | $46,222.60 | 1,213,672 |
| 10:31 AM | $46,231.86 | Up $27.07 | $46,237.10 | $46,212.24 | 853,761 |
| 10:30 AM | $46,204.79 | Up $8.90 | $46,204.79 | $46,192.44 | 778,916 |
| 10:29 AM | $46,195.89 | Down $ -14.46 | $46,217.99 | $46,194.35 | 873,306 |
| 10:28 AM | $46,210.35 | Up $26.38 | $46,210.45 | $46,181.41 | 944,293 |
| 10:27 AM | $46,183.97 | Up $2.61 | $46,192.68 | $46,166.37 | 1,099,345 |
| 10:26 AM | $46,181.36 | Up $27.65 | $46,186.46 | $46,154.96 | 1,153,078 |
| 10:25 AM | $46,153.71 | Down $ -3.63 | $46,164.71 | $46,141.37 | 3,434,907 |
| 10:24 AM | $46,157.34 | Up $5.48 | $46,157.45 | $46,135.03 | 843,029 |
| 10:23 AM | $46,151.86 | Up $1.49 | $46,158.41 | $46,143.34 | 1,096,663 |
| 10:22 AM | $46,150.37 | Down $ -7.98 | $46,163.31 | $46,144.13 | 935,367 |
| 10:21 AM | $46,158.35 | Up $30.51 | $46,161.28 | $46,127.99 | 1,082,413 |
| 10:20 AM | $46,127.84 | Up $21.83 | $46,133.56 | $46,099.70 | 1,197,542 |
| 10:19 AM | $46,106.01 | Down $ -1.94 | $46,109.63 | $46,098.98 | 996,173 |
| 10:18 AM | $46,107.95 | Up $10.88 | $46,116.12 | $46,092.54 | 1,383,258 |
| 10:17 AM | $46,097.07 | Up $4.93 | $46,101.22 | $46,083.40 | 908,096 |
| 10:16 AM | $46,092.14 | Down $ -30.70 | $46,146.55 | $46,092.14 | 1,540,231 |
| 10:15 AM | $46,122.84 | Up $33.46 | $46,122.84 | $46,085.97 | 930,219 |
| 10:14 AM | $46,089.38 | Down $ -15.83 | $46,104.47 | $46,083.53 | 868,088 |
| 10:13 AM | $46,105.21 | Down $ -2.08 | $46,108.52 | $46,095.09 | 856,673 |
| 10:12 AM | $46,107.29 | Down $ -31.97 | $46,133.75 | $46,100.51 | 966,331 |
| 10:11 AM | $46,139.26 | Up $32.13 | $46,152.23 | $46,105.95 | 1,210,130 |
| 10:10 AM | $46,107.13 | Down $ -19.29 | $46,125.27 | $46,089.40 | 1,234,685 |
| 10:09 AM | $46,126.42 | Down $ -7.70 | $46,143.84 | $46,120.38 | 846,390 |
| 10:08 AM | $46,134.12 | Up $16.07 | $46,137.14 | $46,095.58 | 1,252,597 |
| 10:07 AM | $46,118.05 | Down $ -11.30 | $46,145.04 | $46,118.05 | 1,330,003 |
| 10:06 AM | $46,129.35 | Up $63.90 | $46,129.35 | $46,062.57 | 1,754,528 |
| 10:05 AM | $46,065.45 | Down $ -10.76 | $46,091.43 | $46,040.21 | 1,235,904 |
| 10:04 AM | $46,076.21 | Down $ -10.32 | $46,101.91 | $46,074.24 | 881,666 |
| 10:03 AM | $46,086.53 | Down $ -12.62 | $46,097.81 | $46,062.90 | 1,004,250 |
| 10:02 AM | $46,099.15 | Down $ -17.00 | $46,128.05 | $46,092.69 | 1,491,214 |
| 10:01 AM | $46,116.15 | Down $ -21.84 | $46,140.56 | $46,108.40 | 1,337,832 |
| 10:00 AM | $46,137.99 | Down $ -3.83 | $46,154.73 | $46,124.39 | 1,824,980 |
| 09:59 AM | $46,141.82 | Up $20.79 | $46,145.40 | $46,116.99 | 1,482,453 |
| 09:58 AM | $46,121.03 | Up $27.52 | $46,121.50 | $46,091.23 | 3,582,343 |
| 09:57 AM | $46,093.51 | Up $15.49 | $46,094.80 | $46,056.39 | 1,262,783 |
| 09:56 AM | $46,078.02 | Down $ -0.27 | $46,083.13 | $46,069.55 | 1,871,633 |
| 09:55 AM | $46,078.29 | Down $ -2.48 | $46,086.31 | $46,060.00 | 1,400,054 |
| 09:54 AM | $46,080.77 | Up $21.20 | $46,087.69 | $46,052.63 | 1,358,725 |
| 09:53 AM | $46,059.57 | Up $33.40 | $46,073.70 | $46,026.05 | 1,821,912 |
| 09:52 AM | $46,026.17 | Down $ -7.40 | $46,036.61 | $46,009.71 | 1,646,764 |
| 09:51 AM | $46,033.57 | Up $30.00 | $46,036.50 | $46,005.17 | 1,521,767 |
| 09:50 AM | $46,003.57 | Up $17.25 | $46,008.27 | $45,976.49 | 1,578,525 |
| 09:49 AM | $45,986.32 | Down $ -15.70 | $46,014.93 | $45,986.32 | 1,282,582 |
| 09:48 AM | $46,002.02 | Up $8.66 | $46,003.31 | $45,977.17 | 1,636,752 |
| 09:47 AM | $45,993.36 | Up $7.87 | $46,015.13 | $45,974.96 | 1,695,080 |
| 09:46 AM | $45,985.49 | Up $40.62 | $45,986.99 | $45,943.84 | 1,992,102 |
| 09:45 AM | $45,944.87 | Up $38.40 | $45,951.67 | $45,899.03 | 2,104,440 |
| 09:44 AM | $45,906.47 | Up $2.10 | $45,919.84 | $45,897.24 | 1,298,922 |
| 09:43 AM | $45,904.37 | Up $0.90 | $45,922.45 | $45,898.29 | 1,183,545 |
| 09:42 AM | $45,903.47 | Down $ -67.79 | $45,980.56 | $45,898.65 | 1,506,626 |
| 09:41 AM | $45,971.26 | Up $53.80 | $45,971.26 | $45,905.69 | 2,171,527 |
| 09:40 AM | $45,917.46 | Up $0.80 | $45,943.20 | $45,901.87 | 2,155,512 |
| 09:39 AM | $45,916.66 | Down $ -25.67 | $45,959.12 | $45,916.66 | 2,113,892 |
| 09:38 AM | $45,942.33 | Down $ -27.24 | $45,988.83 | $45,939.56 | 1,856,939 |
| 09:37 AM | $45,969.57 | Up $9.02 | $45,975.70 | $45,943.06 | 2,158,717 |
| 09:36 AM | $45,960.55 | Up $1.74 | $45,996.37 | $45,956.38 | 2,064,864 |
| 09:35 AM | $45,958.81 | Down $ -41.63 | $45,996.23 | $45,954.69 | 3,122,100 |
| 09:34 AM | $46,000.44 | Up $11.15 | $46,014.26 | $45,982.59 | 2,029,136 |
| 09:33 AM | $45,989.29 | Up $50.28 | $45,989.29 | $45,921.94 | 1,990,547 |
| 09:32 AM | $45,939.01 | Down $ -55.88 | $45,997.42 | $45,932.31 | 2,548,721 |
| 09:31 AM | $45,994.89 | Up $44.06 | $45,998.07 | $45,932.28 | 2,349,509 |
| 09:30 AM | $45,950.83 | Down $ -614.91 | $46,469.36 | $45,924.43 | 9,620,526 |
| Previous close | $46,565.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/04/2026 | $46,565.74 | $46,783.84 | $46,803.36 | $46,524.74 | 348,897,754 |
| 31/03/2026 | $46,341.51 | $45,632.71 | $46,383.40 | $45,621.47 | 451,386,023 |
| 30/03/2026 | $45,216.14 | $45,565.38 | $45,570.35 | $45,057.28 | 342,195,757 |
| 27/03/2026 | $45,166.64 | $45,569.07 | $45,570.75 | $45,063.33 | 335,182,917 |
| 26/03/2026 | $45,960.11 | $46,227.37 | $46,246.65 | $45,910.75 | 323,818,757 |
| 25/03/2026 | $46,429.49 | $46,435.90 | $46,577.16 | $46,354.45 | 265,270,462 |
| 24/03/2026 | $46,124.06 | $46,256.64 | $46,382.55 | $46,096.80 | 295,168,071 |
| 23/03/2026 | $46,208.47 | $46,290.46 | $46,512.44 | $46,108.15 | 311,382,990 |
| 20/03/2026 | $45,577.47 | $45,796.59 | $45,893.72 | $45,369.39 | 798,997,954 |
| 19/03/2026 | $46,021.43 | $45,855.60 | $46,247.22 | $45,733.70 | 290,488,344 |
| 18/03/2026 | $46,225.15 | $46,568.83 | $46,632.51 | $46,193.06 | 310,975,958 |
| 17/03/2026 | $46,993.26 | $47,049.76 | $47,126.88 | $46,975.52 | 304,499,630 |
| 16/03/2026 | $46,946.41 | $46,921.99 | $47,091.67 | $46,817.09 | 347,556,785 |
| 13/03/2026 | $46,558.47 | $46,656.31 | $46,740.55 | $46,494.63 | 275,696,209 |
| 12/03/2026 | $46,677.85 | $46,862.27 | $47,064.34 | $46,662.23 | 343,667,348 |
| 11/03/2026 | $47,417.27 | $47,227.51 | $47,460.99 | $47,185.89 | 253,589,891 |
| 10/03/2026 | $47,706.51 | $48,003.93 | $48,220.54 | $47,657.59 | 307,722,534 |
| 09/03/2026 | $47,740.80 | $47,083.67 | $47,876.06 | $46,979.13 | 349,327,260 |
| 06/03/2026 | $47,501.55 | $47,449.44 | $47,577.83 | $47,227.99 | 398,866,151 |
| 05/03/2026 | $47,954.74 | $48,125.52 | $48,144.80 | $47,577.11 | 463,103,285 |
| 04/03/2026 | $48,739.41 | $48,795.65 | $48,854.05 | $48,710.12 | 359,422,035 |
| 03/03/2026 | $48,501.27 | $47,806.05 | $48,695.36 | $47,776.36 | 367,505,387 |
| 02/03/2026 | $48,904.78 | $48,800.29 | $49,064.67 | $48,677.62 | 368,980,049 |
| 27/02/2026 | $48,977.92 | $48,905.87 | $49,039.14 | $48,716.62 | 621,616,698 |
| 26/02/2026 | $49,499.20 | $49,552.98 | $49,567.69 | $49,237.38 | 427,400,934 |
| 25/02/2026 | $49,482.15 | $49,296.13 | $49,517.36 | $49,282.98 | 424,684,457 |
| 24/02/2026 | $49,174.50 | $49,159.36 | $49,295.21 | $49,081.18 | 355,110,489 |
| 23/02/2026 | $48,804.06 | $48,930.71 | $49,013.94 | $48,731.46 | 396,702,544 |
| 20/02/2026 | $49,625.97 | $49,531.68 | $49,632.09 | $49,229.19 | 396,016,198 |
| 19/02/2026 | $49,395.16 | $49,520.75 | $49,529.83 | $49,197.53 | 313,096,058 |
Graphs are not available, please refer to the detailed table