Dow Jones Industrial Average

50,872.11 Up 0.00 (0.00 %)

Delayed : 2026/06/09 18:06:28

  • Previous close $50,872.11
  • Opening $50,814.42
  • Today High $51,260.92
  • Today Low $50,211.12
  • Price Bid $50,649.09
  • Price Ask $50,649.09
  • 52 Weeks High $51,660.40
  • 52 Weeks Low $41,981.14
  • Size Bid N/A
  • Size Ask N/A
  • Volume 576,863,889

Intraday history

Hour Last Change High Low Volume
04:00 PM $50,870.94 Up $6.96 $50,870.94 $50,857.58 84,617,225
03:59 PM $50,863.98 Down $ -2.78 $50,880.34 $50,841.73 11,244,050
03:58 PM $50,866.76 Down $ -20.93 $50,886.99 $50,863.46 4,530,025
03:57 PM $50,887.69 Up $15.23 $50,898.80 $50,870.54 3,173,066
03:56 PM $50,872.46 Up $5.77 $50,884.73 $50,862.81 2,771,873
03:55 PM $50,866.69 Up $27.97 $50,867.77 $50,827.87 3,448,922
03:54 PM $50,838.72 Up $14.63 $50,841.45 $50,817.50 2,420,311
03:53 PM $50,824.09 Up $5.62 $50,832.51 $50,806.07 2,075,116
03:52 PM $50,818.47 Down $ -20.21 $50,846.68 $50,813.37 1,861,537
03:51 PM $50,838.68 Up $11.87 $50,840.63 $50,814.05 1,983,422
03:50 PM $50,826.81 Up $107.85 $50,827.17 $50,716.28 3,069,577
03:49 PM $50,718.96 Up $25.07 $50,725.26 $50,692.42 1,363,487
03:48 PM $50,693.89 Down $ -7.93 $50,701.63 $50,680.70 1,246,385
03:47 PM $50,701.82 Down $ -3.51 $50,710.71 $50,694.24 1,095,205
03:46 PM $50,705.33 Down $ -15.90 $50,721.22 $50,700.89 1,056,472
03:45 PM $50,721.23 Up $29.07 $50,721.23 $50,692.33 1,384,840
03:44 PM $50,692.16 Up $12.10 $50,709.78 $50,680.24 1,112,260
03:43 PM $50,680.06 Down $ -24.47 $50,704.27 $50,677.56 932,032
03:42 PM $50,704.53 Up $17.04 $50,706.77 $50,673.85 1,278,163
03:41 PM $50,687.49 Up $17.26 $50,700.59 $50,669.45 1,212,813
03:40 PM $50,670.23 Down $ -38.82 $50,711.24 $50,669.71 1,436,323
03:39 PM $50,709.05 Down $ -26.04 $50,735.71 $50,705.52 914,054
03:38 PM $50,735.09 Down $ -6.28 $50,741.04 $50,726.22 881,709
03:37 PM $50,741.37 Up $8.02 $50,742.76 $50,719.28 940,978
03:36 PM $50,733.35 Up $4.35 $50,747.23 $50,728.15 1,082,175
03:35 PM $50,729.00 Down $ -4.40 $50,743.04 $50,714.68 1,318,036
03:34 PM $50,733.40 Up $8.76 $50,736.79 $50,715.58 1,137,061
03:33 PM $50,724.64 Down $ -34.19 $50,762.21 $50,719.93 859,388
03:32 PM $50,758.83 Down $ -1.79 $50,773.65 $50,754.28 875,360
03:31 PM $50,760.62 Up $0.00 $50,782.91 $50,743.37 1,133,095
03:30 PM $50,760.62 Down $ -5.23 $50,765.35 $50,747.57 1,277,692
03:29 PM $50,765.85 Up $11.39 $50,781.07 $50,754.76 1,215,219
03:28 PM $50,754.46 Up $9.42 $50,755.22 $50,733.55 922,287
03:27 PM $50,745.04 Up $14.59 $50,750.62 $50,728.03 902,493
03:26 PM $50,730.45 Down $ -21.98 $50,755.53 $50,730.45 731,684
03:25 PM $50,752.43 Down $ -10.03 $50,771.46 $50,747.98 927,747
03:24 PM $50,762.46 Up $18.31 $50,763.97 $50,741.93 1,700,069
03:23 PM $50,744.15 Down $ -0.91 $50,755.87 $50,734.34 766,232
03:22 PM $50,745.06 Down $ -7.98 $50,757.64 $50,726.74 1,093,950
03:21 PM $50,753.04 Down $ -8.63 $50,771.33 $50,750.04 1,162,166
03:20 PM $50,761.67 Up $7.29 $50,771.86 $50,730.25 1,305,736
03:19 PM $50,754.38 Down $ -14.12 $50,775.85 $50,746.70 943,005
03:18 PM $50,768.50 Up $5.27 $50,790.69 $50,763.18 975,361
03:17 PM $50,763.23 Up $18.48 $50,771.39 $50,742.02 1,245,825
03:16 PM $50,744.75 Down $ -30.30 $50,776.31 $50,743.64 971,087
03:15 PM $50,775.05 Down $ -43.23 $50,821.73 $50,775.05 1,073,192
03:14 PM $50,818.28 Down $ -33.35 $50,852.22 $50,815.34 732,917
03:13 PM $50,851.63 Up $7.22 $50,858.90 $50,845.99 743,792
03:12 PM $50,844.41 Up $6.42 $50,852.49 $50,838.66 920,421
03:11 PM $50,837.99 Down $ -15.24 $50,856.83 $50,832.44 805,205
03:10 PM $50,853.23 Down $ -18.07 $50,872.83 $50,849.07 822,596
03:09 PM $50,871.30 Down $ -14.17 $50,889.87 $50,870.59 649,830
03:08 PM $50,885.47 Up $7.20 $50,894.92 $50,878.70 650,854
03:07 PM $50,878.27 Up $7.22 $50,884.33 $50,871.15 599,295
03:06 PM $50,871.05 Down $ -21.01 $50,894.99 $50,867.09 774,380
03:05 PM $50,892.06 Up $5.92 $50,909.23 $50,887.77 968,122
03:04 PM $50,886.14 Up $8.26 $50,893.01 $50,874.81 1,110,689
03:03 PM $50,877.88 Down $ -5.35 $50,893.34 $50,874.76 693,235
03:02 PM $50,883.23 Up $20.63 $50,885.64 $50,859.80 701,372
03:01 PM $50,862.60 Up $0.43 $50,867.64 $50,848.92 743,857
03:00 PM $50,862.17 Down $ -14.48 $50,884.66 $50,855.31 779,130
02:59 PM $50,876.65 Down $ -14.21 $50,895.68 $50,876.64 713,958
02:58 PM $50,890.86 Up $4.43 $50,897.27 $50,885.48 758,607
02:57 PM $50,886.43 Up $11.29 $50,889.03 $50,874.78 1,388,622
02:56 PM $50,875.14 Up $29.85 $50,875.14 $50,841.70 2,280,379
02:55 PM $50,845.29 Up $11.44 $50,849.08 $50,830.65 552,915
02:54 PM $50,833.85 Down $ -4.06 $50,845.93 $50,827.84 580,136
02:53 PM $50,837.91 Up $6.39 $50,847.40 $50,831.91 630,707
02:52 PM $50,831.52 Up $23.81 $50,835.81 $50,807.26 736,695
02:51 PM $50,807.71 Up $4.06 $50,815.78 $50,803.34 595,074
02:50 PM $50,803.65 Down $ -15.69 $50,821.52 $50,801.01 647,714
02:49 PM $50,819.34 Up $4.31 $50,820.89 $50,811.94 580,155
02:48 PM $50,815.03 Up $7.43 $50,822.89 $50,805.71 598,950
02:47 PM $50,807.60 Up $17.11 $50,819.19 $50,792.89 615,741
02:46 PM $50,790.49 Up $1.77 $50,798.49 $50,785.02 558,007
02:45 PM $50,788.72 Up $5.43 $50,790.76 $50,781.25 603,873
02:44 PM $50,783.29 Down $ -14.23 $50,808.50 $50,777.76 813,381
02:43 PM $50,797.52 Down $ -13.82 $50,820.21 $50,793.38 702,137
02:42 PM $50,811.34 Down $ -11.46 $50,822.95 $50,797.79 623,408
02:41 PM $50,822.80 Down $ -12.09 $50,836.21 $50,816.62 622,395
02:40 PM $50,834.89 Down $ -12.52 $50,846.14 $50,834.89 676,376
02:39 PM $50,847.41 Down $ -6.41 $50,858.78 $50,847.41 726,745
02:38 PM $50,853.82 Up $21.51 $50,858.84 $50,829.09 1,294,114
02:37 PM $50,832.31 Down $ -4.96 $50,845.82 $50,825.74 1,027,431
02:36 PM $50,837.27 Up $23.82 $50,837.27 $50,814.27 774,721
02:35 PM $50,813.45 Down $ -10.21 $50,827.38 $50,813.45 741,588
02:34 PM $50,823.66 Up $15.94 $50,830.14 $50,798.01 626,402
02:33 PM $50,807.72 Up $33.41 $50,809.16 $50,774.32 680,045
02:32 PM $50,774.31 Down $ -45.41 $50,819.32 $50,772.98 808,449
02:31 PM $50,819.72 Down $ -8.91 $50,833.13 $50,819.61 847,741
02:30 PM $50,828.63 Up $29.41 $50,851.33 $50,797.79 1,123,592
02:29 PM $50,799.22 Up $5.29 $50,809.29 $50,792.51 627,752
02:28 PM $50,793.93 Up $4.46 $50,794.34 $50,779.96 640,144
02:27 PM $50,789.47 Up $29.19 $50,789.53 $50,759.83 666,702
02:26 PM $50,760.28 Down $ -21.36 $50,782.19 $50,760.03 759,250
02:25 PM $50,781.64 Down $ -18.33 $50,799.95 $50,779.02 687,439
02:24 PM $50,799.97 Up $21.61 $50,802.23 $50,778.24 650,389
02:23 PM $50,778.36 Up $16.69 $50,778.36 $50,750.42 663,541
02:22 PM $50,761.67 Up $23.73 $50,775.27 $50,739.65 669,493
02:21 PM $50,737.94 Down $ -7.01 $50,750.10 $50,731.96 516,150
02:20 PM $50,744.95 Down $ -27.62 $50,784.88 $50,744.34 847,944
02:19 PM $50,772.57 Up $14.23 $50,772.57 $50,746.53 786,817
02:18 PM $50,758.34 Up $51.40 $50,758.34 $50,706.31 962,735
02:17 PM $50,706.94 Up $13.31 $50,726.91 $50,683.89 784,452
02:16 PM $50,693.63 Down $ -11.21 $50,711.61 $50,692.43 711,433
02:15 PM $50,704.84 Down $ -9.73 $50,713.96 $50,702.49 621,008
02:14 PM $50,714.57 Up $12.43 $50,721.42 $50,702.26 595,141
02:13 PM $50,702.14 Down $ -18.75 $50,720.59 $50,699.85 466,385
02:12 PM $50,720.89 Up $6.94 $50,734.45 $50,713.91 538,330
02:11 PM $50,713.95 Down $ -7.40 $50,720.00 $50,692.64 557,442
02:10 PM $50,721.35 Down $ -25.32 $50,748.15 $50,713.11 832,366
02:09 PM $50,746.67 Up $4.51 $50,746.67 $50,733.66 686,908
02:08 PM $50,742.16 Up $19.31 $50,742.16 $50,720.84 903,519
02:07 PM $50,722.85 Up $15.34 $50,725.75 $50,708.04 663,972
02:06 PM $50,707.51 Down $ -0.10 $50,710.74 $50,696.02 714,352
02:05 PM $50,707.61 Up $5.65 $50,712.50 $50,701.90 624,213
02:04 PM $50,701.96 Up $13.24 $50,710.78 $50,689.83 611,003
02:03 PM $50,688.72 Down $ -33.53 $50,722.40 $50,688.57 1,713,011
02:02 PM $50,722.25 Up $4.43 $50,725.38 $50,714.19 829,474
02:01 PM $50,717.82 Up $1.24 $50,726.59 $50,708.47 742,596
02:00 PM $50,716.58 Up $22.86 $50,717.61 $50,692.30 625,615
01:59 PM $50,693.72 Down $ -28.38 $50,725.35 $50,691.08 585,316
01:58 PM $50,722.10 Up $0.98 $50,729.00 $50,718.63 470,459
01:57 PM $50,721.12 Up $11.06 $50,727.67 $50,702.89 562,922
01:56 PM $50,710.06 Up $4.40 $50,713.24 $50,702.02 495,991
01:55 PM $50,705.66 Up $1.47 $50,717.15 $50,703.32 680,820
01:54 PM $50,704.19 Down $ -1.55 $50,717.27 $50,699.09 558,198
01:53 PM $50,705.74 Down $ -23.42 $50,734.06 $50,694.71 720,426
01:52 PM $50,729.16 Down $ -3.25 $50,740.43 $50,722.68 673,047
01:51 PM $50,732.41 Up $55.31 $50,732.62 $50,673.10 1,035,250
01:50 PM $50,677.10 Up $22.70 $50,682.97 $50,654.44 776,511
01:49 PM $50,654.40 Down $ -13.77 $50,679.62 $50,646.61 784,782
01:48 PM $50,668.17 Down $ -11.61 $50,680.42 $50,658.71 831,054
01:47 PM $50,679.78 Up $10.85 $50,694.40 $50,668.03 869,830
01:46 PM $50,668.93 Down $ -20.64 $50,699.02 $50,667.77 936,519
01:45 PM $50,689.57 Down $ -36.39 $50,723.24 $50,688.98 672,435
01:44 PM $50,725.96 Down $ -21.29 $50,750.05 $50,714.07 808,589
01:43 PM $50,747.25 Up $17.93 $50,767.75 $50,728.43 987,187
01:42 PM $50,729.32 Up $1.03 $50,730.06 $50,712.57 750,589
01:41 PM $50,728.29 Up $22.04 $50,728.29 $50,705.02 848,332
01:40 PM $50,706.25 Up $33.20 $50,710.94 $50,672.75 872,947
01:39 PM $50,673.05 Down $ -1.52 $50,677.82 $50,662.06 756,881
01:38 PM $50,674.57 Up $0.95 $50,690.37 $50,668.00 720,625
01:37 PM $50,673.62 Up $18.00 $50,675.31 $50,656.02 764,002
01:36 PM $50,655.62 Up $41.82 $50,658.32 $50,613.30 738,869
01:35 PM $50,613.80 Down $ -11.89 $50,629.99 $50,609.81 720,814
01:34 PM $50,625.69 Up $11.40 $50,625.87 $50,613.66 634,463
01:33 PM $50,614.29 Up $34.80 $50,619.17 $50,578.66 742,959
01:32 PM $50,579.49 Up $19.00 $50,580.30 $50,560.02 655,791
01:31 PM $50,560.49 Down $ -7.68 $50,570.50 $50,545.24 760,848
01:30 PM $50,568.17 Down $ -2.63 $50,585.67 $50,564.80 756,672
01:29 PM $50,570.80 Down $ -5.02 $50,582.27 $50,562.38 701,958
01:28 PM $50,575.82 Up $5.68 $50,583.80 $50,567.64 730,754
01:27 PM $50,570.14 Down $ -0.63 $50,571.45 $50,562.08 662,345
01:26 PM $50,570.77 Up $15.60 $50,581.70 $50,545.39 686,944
01:25 PM $50,555.17 Down $ -17.36 $50,577.25 $50,551.47 659,047
01:24 PM $50,572.53 Up $36.18 $50,572.53 $50,525.10 991,195
01:23 PM $50,536.35 Down $ -14.41 $50,559.29 $50,531.97 1,210,758
01:22 PM $50,550.76 Down $ -16.74 $50,584.18 $50,549.26 1,151,929
01:21 PM $50,567.50 Up $41.31 $50,567.50 $50,524.71 972,065
01:20 PM $50,526.19 Up $28.34 $50,532.25 $50,496.06 1,124,450
01:19 PM $50,497.85 Up $29.34 $50,499.59 $50,476.31 908,358
01:18 PM $50,468.51 Up $5.91 $50,485.98 $50,455.28 960,331
01:17 PM $50,462.60 Up $43.04 $50,472.68 $50,408.81 1,043,639
01:16 PM $50,419.56 Up $26.33 $50,421.54 $50,387.48 792,906
01:15 PM $50,393.23 Down $ -17.25 $50,411.16 $50,390.84 794,093
01:14 PM $50,410.48 Up $10.39 $50,436.17 $50,395.13 1,046,672
01:13 PM $50,400.09 Up $18.71 $50,402.85 $50,382.46 919,074
01:12 PM $50,381.38 Down $ -13.97 $50,397.72 $50,380.41 602,645
01:11 PM $50,395.35 Up $29.44 $50,396.75 $50,366.39 788,177
01:10 PM $50,365.91 Down $ -51.58 $50,416.66 $50,360.22 993,149
01:09 PM $50,417.49 Up $5.99 $50,420.42 $50,406.28 1,012,407
01:08 PM $50,411.50 Down $ -11.51 $50,425.43 $50,403.98 767,641
01:07 PM $50,423.01 Up $10.48 $50,431.92 $50,413.93 991,996
01:06 PM $50,412.53 Down $ -11.01 $50,432.31 $50,404.14 955,151
01:05 PM $50,423.54 Up $0.65 $50,442.10 $50,411.30 1,212,639
01:04 PM $50,422.89 Down $ -10.74 $50,434.00 $50,422.89 1,228,741
01:03 PM $50,433.63 Up $23.70 $50,433.75 $50,402.78 1,187,282
01:02 PM $50,409.93 Up $38.30 $50,419.64 $50,358.43 1,430,193
01:01 PM $50,371.63 Down $ -7.72 $50,398.36 $50,351.66 1,030,677
01:00 PM $50,379.35 Up $12.53 $50,381.38 $50,366.20 1,463,635
12:59 PM $50,366.82 Up $33.77 $50,375.35 $50,334.97 1,585,008
12:58 PM $50,333.05 Up $33.06 $50,334.13 $50,288.26 939,945
12:57 PM $50,299.99 Down $ -2.55 $50,305.73 $50,283.16 1,010,663
12:56 PM $50,302.54 Down $ -8.74 $50,316.52 $50,286.19 895,504
12:55 PM $50,311.28 Up $48.75 $50,311.28 $50,253.73 1,075,942
12:54 PM $50,262.53 Down $ -67.65 $50,329.66 $50,258.40 890,574
12:53 PM $50,330.18 Up $17.02 $50,332.53 $50,291.06 1,069,448
12:52 PM $50,313.16 Down $ -40.96 $50,356.31 $50,313.16 886,904
12:51 PM $50,354.12 Up $40.80 $50,356.74 $50,301.59 1,145,899
12:50 PM $50,313.32 Down $ -8.09 $50,335.40 $50,305.23 1,191,843
12:49 PM $50,321.41 Up $8.91 $50,324.04 $50,295.54 1,128,476
12:48 PM $50,312.50 Down $ -31.97 $50,344.36 $50,301.90 1,068,457
12:47 PM $50,344.47 Up $48.00 $50,345.29 $50,300.90 1,287,108
12:46 PM $50,296.47 Down $ -15.45 $50,315.02 $50,289.14 1,072,544
12:45 PM $50,311.92 Up $26.42 $50,351.31 $50,283.47 1,283,976
12:44 PM $50,285.50 Down $ -10.89 $50,297.52 $50,249.73 1,251,457
12:43 PM $50,296.39 Up $47.20 $50,296.39 $50,231.34 1,693,763
12:42 PM $50,249.19 Up $10.53 $50,264.44 $50,228.32 1,317,267
12:41 PM $50,238.66 Down $ -11.87 $50,290.46 $50,229.79 1,834,710
12:40 PM $50,250.53 Down $ -10.10 $50,268.02 $50,211.12 2,430,756
12:39 PM $50,260.63 Down $ -61.90 $50,327.41 $50,238.04 3,062,557
12:38 PM $50,322.53 Down $ -235.56 $50,554.97 $50,296.94 4,720,848
12:37 PM $50,558.09 Down $ -23.03 $50,584.07 $50,549.40 971,071
12:36 PM $50,581.12 Up $22.04 $50,591.47 $50,541.75 801,218
12:35 PM $50,559.08 Up $24.99 $50,559.08 $50,522.07 879,468
12:34 PM $50,534.09 Up $4.12 $50,545.73 $50,528.57 1,032,401
12:33 PM $50,529.97 Down $ -21.95 $50,559.06 $50,528.79 1,069,581
12:32 PM $50,551.92 Up $49.24 $50,566.43 $50,490.40 1,353,417
12:31 PM $50,502.68 Up $35.38 $50,512.50 $50,461.66 1,303,957
12:30 PM $50,467.30 Down $ -20.85 $50,487.75 $50,449.32 1,109,162
12:29 PM $50,488.15 Down $ -5.39 $50,497.94 $50,481.74 803,167
12:28 PM $50,493.54 Up $3.37 $50,500.12 $50,472.99 1,089,597
12:27 PM $50,490.17 Up $5.36 $50,493.13 $50,472.36 1,008,371
12:26 PM $50,484.81 Down $ -11.66 $50,504.99 $50,483.32 1,362,659
12:25 PM $50,496.47 Up $30.06 $50,505.47 $50,464.72 1,305,976
12:24 PM $50,466.41 Up $35.25 $50,470.39 $50,429.09 1,451,605
12:23 PM $50,431.16 Up $0.67 $50,440.81 $50,416.09 1,252,384
12:22 PM $50,430.49 Up $15.19 $50,430.49 $50,400.69 1,246,829
12:21 PM $50,415.30 Up $45.42 $50,419.92 $50,369.41 1,494,425
12:20 PM $50,369.88 Down $ -9.61 $50,385.15 $50,355.81 1,554,888
12:19 PM $50,379.49 Down $ -59.90 $50,433.45 $50,371.99 1,828,050
12:18 PM $50,439.39 Up $31.97 $50,445.64 $50,408.58 1,406,298
12:17 PM $50,407.42 Down $ -29.21 $50,439.81 $50,402.96 1,409,493
12:16 PM $50,436.63 Down $ -25.15 $50,461.88 $50,412.29 1,769,387
12:15 PM $50,461.78 Down $ -22.71 $50,493.64 $50,460.23 1,177,734
12:14 PM $50,484.49 Down $ -15.74 $50,501.43 $50,479.90 856,007
12:13 PM $50,500.23 Down $ -5.65 $50,506.54 $50,491.98 1,408,664
12:12 PM $50,505.88 Down $ -24.23 $50,539.87 $50,504.04 1,183,922
12:11 PM $50,530.11 Up $64.84 $50,530.40 $50,464.29 1,532,742
12:10 PM $50,465.27 Down $ -16.28 $50,489.52 $50,453.74 1,477,488
12:09 PM $50,481.55 Up $12.58 $50,489.41 $50,459.54 1,777,321
12:08 PM $50,468.97 Down $ -36.92 $50,505.31 $50,468.97 1,674,802
12:07 PM $50,505.89 Down $ -14.17 $50,533.57 $50,496.88 1,317,402
12:06 PM $50,520.06 Up $31.82 $50,521.86 $50,485.16 1,429,400
12:05 PM $50,488.24 Down $ -16.47 $50,516.14 $50,488.24 1,273,447
12:04 PM $50,504.71 Up $0.18 $50,507.68 $50,492.06 757,415
12:03 PM $50,504.53 Down $ -6.77 $50,510.65 $50,495.33 827,305
12:02 PM $50,511.30 Down $ -6.46 $50,544.55 $50,503.75 977,944
12:01 PM $50,517.76 Up $40.03 $50,519.79 $50,479.84 1,208,220
12:00 PM $50,477.73 Up $28.79 $50,483.97 $50,440.82 1,765,753
11:59 AM $50,448.94 Down $ -18.34 $50,475.05 $50,448.94 1,481,860
11:58 AM $50,467.28 Up $3.55 $50,485.54 $50,460.46 1,640,878
11:57 AM $50,463.73 Down $ -43.11 $50,507.33 $50,449.99 2,154,450
11:56 AM $50,506.84 Up $2.96 $50,545.14 $50,502.52 1,410,272
11:55 AM $50,503.88 Down $ -29.68 $50,543.91 $50,503.88 814,026
11:54 AM $50,533.56 Down $ -17.64 $50,554.37 $50,529.24 926,603
11:53 AM $50,551.20 Down $ -2.10 $50,573.59 $50,545.46 819,104
11:52 AM $50,553.30 Down $ -18.53 $50,574.93 $50,553.30 892,242
11:51 AM $50,571.83 Up $65.28 $50,571.83 $50,502.68 1,163,278
11:50 AM $50,506.55 Down $ -31.70 $50,539.64 $50,503.34 858,465
11:49 AM $50,538.25 Down $ -8.07 $50,547.76 $50,534.27 793,787
11:48 AM $50,546.32 Up $17.61 $50,546.32 $50,518.86 685,967
11:47 AM $50,528.71 Down $ -13.18 $50,554.68 $50,523.54 904,354
11:46 AM $50,541.89 Up $2.69 $50,553.68 $50,536.51 824,649
11:45 AM $50,539.20 Up $3.39 $50,553.32 $50,533.49 1,000,777
11:44 AM $50,535.81 Up $6.10 $50,537.38 $50,511.66 679,249
11:43 AM $50,529.71 Down $ -30.37 $50,563.29 $50,527.08 877,929
11:42 AM $50,560.08 Up $13.34 $50,560.08 $50,535.33 1,122,549
11:41 AM $50,546.74 Up $31.12 $50,549.50 $50,505.79 1,000,290
11:40 AM $50,515.62 Up $15.49 $50,552.29 $50,497.60 1,293,579
11:39 AM $50,500.13 Up $33.88 $50,514.32 $50,466.87 1,363,434
11:38 AM $50,466.25 Down $ -9.77 $50,476.57 $50,461.75 926,387
11:37 AM $50,476.02 Down $ -24.04 $50,499.42 $50,465.02 1,063,156
11:36 AM $50,500.06 Down $ -29.30 $50,529.07 $50,486.51 1,210,411
11:35 AM $50,529.36 Up $38.99 $50,533.41 $50,485.44 1,443,676
11:34 AM $50,490.37 Up $6.91 $50,507.17 $50,480.55 1,348,783
11:33 AM $50,483.46 Up $21.97 $50,496.62 $50,458.75 1,092,635
11:32 AM $50,461.49 Up $8.59 $50,498.20 $50,447.27 1,295,205
11:31 AM $50,452.90 Down $ -31.70 $50,479.73 $50,441.88 1,280,167
11:30 AM $50,484.60 Up $3.36 $50,501.08 $50,455.87 1,559,442
11:29 AM $50,481.24 Down $ -40.86 $50,521.63 $50,459.28 1,634,802
11:28 AM $50,522.10 Down $ -42.70 $50,561.26 $50,517.80 1,572,268
11:27 AM $50,564.80 Down $ -30.40 $50,587.36 $50,558.23 1,495,795
11:26 AM $50,595.20 Down $ -39.66 $50,635.63 $50,592.74 1,382,945
11:25 AM $50,634.86 Down $ -51.95 $50,686.03 $50,634.86 1,187,034
11:24 AM $50,686.81 Down $ -1.77 $50,701.72 $50,682.30 1,173,251
11:23 AM $50,688.58 Down $ -39.64 $50,739.43 $50,685.92 1,269,094
11:22 AM $50,728.22 Down $ -56.78 $50,784.70 $50,721.78 979,753
11:21 AM $50,785.00 Down $ -10.15 $50,795.63 $50,783.33 689,283
11:20 AM $50,795.15 Up $0.88 $50,814.65 $50,787.74 660,487
11:19 AM $50,794.27 Down $ -18.43 $50,813.01 $50,794.00 486,142
11:18 AM $50,812.70 Up $13.93 $50,837.18 $50,802.32 880,507
11:17 AM $50,798.77 Down $ -15.93 $50,820.55 $50,791.92 830,926
11:16 AM $50,814.70 Down $ -27.74 $50,846.97 $50,812.80 743,477
11:15 AM $50,842.44 Down $ -22.74 $50,876.43 $50,842.44 848,362
11:14 AM $50,865.18 Down $ -2.40 $50,879.87 $50,864.81 737,211
11:13 AM $50,867.58 Up $40.01 $50,867.58 $50,827.81 708,447
11:12 AM $50,827.57 Down $ -53.57 $50,881.72 $50,827.38 711,517
11:11 AM $50,881.14 Down $ -11.91 $50,892.83 $50,877.67 732,262
11:10 AM $50,893.05 Up $17.56 $50,905.06 $50,875.22 897,083
11:09 AM $50,875.49 Up $42.06 $50,875.49 $50,830.92 1,137,921
11:08 AM $50,833.43 Down $ -20.52 $50,855.59 $50,828.52 729,841
11:07 AM $50,853.95 Down $ -8.46 $50,865.71 $50,841.17 784,906
11:06 AM $50,862.41 Up $41.23 $50,885.77 $50,820.24 872,209
11:05 AM $50,821.18 Down $ -49.59 $50,869.44 $50,820.46 908,895
11:04 AM $50,870.77 Down $ -30.71 $50,902.78 $50,859.86 713,820
11:03 AM $50,901.48 Up $23.88 $50,931.62 $50,876.73 956,886
11:02 AM $50,877.60 Down $ -31.27 $50,909.84 $50,876.70 740,017
11:01 AM $50,908.87 Down $ -25.55 $50,942.51 $50,895.49 949,315
11:00 AM $50,934.42 Up $12.61 $50,948.27 $50,914.17 1,087,721
10:59 AM $50,921.81 Up $20.95 $50,928.38 $50,898.31 1,058,992
10:58 AM $50,900.86 Up $42.25 $50,915.05 $50,858.97 854,233
10:57 AM $50,858.61 Up $50.29 $50,870.17 $50,799.14 941,668
10:56 AM $50,808.32 Down $ -17.27 $50,843.37 $50,802.34 1,171,564
10:55 AM $50,825.59 Up $5.03 $50,843.08 $50,819.16 959,861
10:54 AM $50,820.56 Up $62.80 $50,820.95 $50,755.73 1,064,390
10:53 AM $50,757.76 Down $ -27.79 $50,781.52 $50,748.25 1,318,445
10:52 AM $50,785.55 Up $0.91 $50,807.76 $50,779.56 1,093,828
10:51 AM $50,784.64 Up $91.19 $50,785.55 $50,676.62 1,473,251
10:50 AM $50,693.45 Down $ -12.61 $50,709.34 $50,687.88 1,252,999
10:49 AM $50,706.06 Down $ -39.56 $50,747.48 $50,688.19 1,720,283
10:48 AM $50,745.62 Down $ -56.80 $50,824.84 $50,739.81 1,996,998
10:47 AM $50,802.42 Down $ -59.03 $50,868.16 $50,800.85 1,945,156
10:46 AM $50,861.45 Down $ -33.13 $50,895.73 $50,855.15 1,430,498
10:45 AM $50,894.58 Down $ -48.79 $50,947.72 $50,892.59 1,185,092
10:44 AM $50,943.37 Down $ -27.05 $50,970.66 $50,935.11 1,288,695
10:43 AM $50,970.42 Down $ -29.07 $51,005.13 $50,963.54 1,030,916
10:42 AM $50,999.49 Down $ -17.05 $51,027.01 $50,999.49 1,008,495
10:41 AM $51,016.54 Down $ -17.82 $51,036.79 $51,011.32 873,945
10:40 AM $51,034.36 Up $8.20 $51,044.66 $51,010.44 936,472
10:39 AM $51,026.16 Up $17.22 $51,029.20 $51,000.25 793,638
10:38 AM $51,008.94 Down $ -27.71 $51,039.16 $51,007.83 937,845
10:37 AM $51,036.65 Up $4.48 $51,040.94 $51,004.30 1,187,083
10:36 AM $51,032.17 Down $ -7.89 $51,048.45 $51,028.75 1,117,002
10:35 AM $51,040.06 Down $ -33.77 $51,076.97 $51,021.09 1,031,796
10:34 AM $51,073.83 Down $ -8.92 $51,089.88 $51,069.06 926,388
10:33 AM $51,082.75 Down $ -27.23 $51,109.98 $51,062.76 1,382,379
10:32 AM $51,109.98 Up $54.02 $51,116.90 $51,052.27 1,445,781
10:31 AM $51,055.96 Up $13.62 $51,056.51 $51,031.68 951,904
10:30 AM $51,042.34 Down $ -17.79 $51,075.30 $51,033.62 1,251,692
10:29 AM $51,060.13 Up $16.76 $51,062.52 $51,039.41 874,054
10:28 AM $51,043.37 Down $ -44.60 $51,093.08 $51,043.37 1,025,171
10:27 AM $51,087.97 Down $ -6.03 $51,096.53 $51,074.03 1,113,860
10:26 AM $51,094.00 Down $ -3.66 $51,108.74 $51,090.64 1,730,145
10:25 AM $51,097.66 Up $9.34 $51,100.73 $51,070.49 1,270,576
10:24 AM $51,088.32 Up $8.11 $51,096.48 $51,077.23 1,306,194
10:23 AM $51,080.21 Down $ -1.22 $51,081.07 $51,051.17 1,071,365
10:22 AM $51,081.43 Up $111.48 $51,082.58 $50,971.61 1,855,195
10:21 AM $50,969.95 Up $28.75 $50,970.89 $50,926.33 1,262,477
10:20 AM $50,941.20 Up $16.45 $50,945.70 $50,918.77 1,372,634
10:19 AM $50,924.75 Up $36.77 $50,936.49 $50,882.77 1,400,469
10:18 AM $50,887.98 Down $ -40.48 $50,930.13 $50,887.98 1,614,721
10:17 AM $50,928.46 Down $ -28.61 $50,959.72 $50,918.46 1,892,540
10:16 AM $50,957.07 Down $ -40.09 $51,007.04 $50,956.19 1,455,894
10:15 AM $50,997.16 Down $ -37.19 $51,049.15 $50,997.16 1,607,249
10:14 AM $51,034.35 Down $ -45.83 $51,076.17 $51,034.35 1,282,734
10:13 AM $51,080.18 Down $ -41.04 $51,124.44 $51,080.18 1,445,211
10:12 AM $51,121.22 Down $ -18.32 $51,138.44 $51,113.06 1,468,528
10:11 AM $51,139.54 Up $4.51 $51,140.49 $51,108.03 1,530,343
10:10 AM $51,135.03 Down $ -44.84 $51,181.17 $51,133.74 1,374,415
10:09 AM $51,179.87 Down $ -20.85 $51,201.00 $51,176.28 1,179,093
10:08 AM $51,200.72 Up $55.13 $51,208.65 $51,152.84 1,658,208
10:07 AM $51,145.59 Down $ -0.77 $51,157.07 $51,140.09 1,259,909
10:06 AM $51,146.36 Up $17.59 $51,147.84 $51,126.91 1,092,263
10:05 AM $51,128.77 Down $ -0.58 $51,145.02 $51,112.33 1,144,224
10:04 AM $51,129.35 Down $ -16.39 $51,142.42 $51,119.25 1,374,817
10:03 AM $51,145.74 Down $ -30.00 $51,177.46 $51,145.74 1,145,182
10:02 AM $51,175.74 Down $ -31.81 $51,209.32 $51,172.82 1,438,784
10:01 AM $51,207.55 Up $32.33 $51,222.17 $51,176.67 1,250,410
10:00 AM $51,175.22 Down $ -10.43 $51,189.24 $51,161.72 1,846,964
09:59 AM $51,185.65 Down $ -21.78 $51,214.91 $51,179.33 1,270,165
09:58 AM $51,207.43 Down $ -5.73 $51,222.97 $51,203.50 1,302,546
09:57 AM $51,213.16 Up $2.09 $51,223.67 $51,208.82 1,106,655
09:56 AM $51,211.07 Down $ -12.72 $51,234.84 $51,208.82 1,113,965
09:55 AM $51,223.79 Up $7.85 $51,234.02 $51,209.48 1,377,598
09:54 AM $51,215.94 Down $ -26.01 $51,248.67 $51,215.94 1,151,536
09:53 AM $51,241.95 Down $ -7.47 $51,254.67 $51,234.65 1,283,310
09:52 AM $51,249.42 Down $ -4.82 $51,253.95 $51,225.93 1,020,033
09:51 AM $51,254.24 Up $15.58 $51,254.24 $51,221.23 1,472,172
09:50 AM $51,238.66 Up $1.56 $51,257.94 $51,230.25 1,526,079
09:49 AM $51,237.10 Down $ -16.34 $51,260.53 $51,217.86 1,384,727
09:48 AM $51,253.44 Up $22.81 $51,253.44 $51,219.63 1,796,427
09:47 AM $51,230.63 Up $46.86 $51,230.63 $51,175.36 1,297,169
09:46 AM $51,183.77 Up $9.37 $51,183.88 $51,161.59 1,488,933
09:45 AM $51,174.40 Up $24.77 $51,180.16 $51,139.28 1,579,081
09:44 AM $51,149.63 Down $ -21.45 $51,171.56 $51,135.56 1,555,351
09:43 AM $51,171.08 Up $2.11 $51,179.75 $51,143.67 1,489,528
09:42 AM $51,168.97 Down $ -14.40 $51,183.86 $51,157.85 1,464,364
09:41 AM $51,183.37 Up $21.28 $51,201.48 $51,163.72 1,474,072
09:40 AM $51,162.09 Up $26.90 $51,165.05 $51,126.76 1,422,103
09:39 AM $51,135.19 Up $15.90 $51,142.29 $51,113.66 1,389,456
09:38 AM $51,119.29 Down $ -26.10 $51,138.51 $51,116.08 1,687,935
09:37 AM $51,145.39 Up $51.81 $51,146.31 $51,080.80 1,764,144
09:36 AM $51,093.58 Up $33.29 $51,095.77 $51,041.10 1,809,482
09:35 AM $51,060.29 Down $ -56.53 $51,115.27 $51,053.44 2,029,520
09:34 AM $51,116.82 Up $13.16 $51,119.08 $51,073.39 1,874,624
09:33 AM $51,103.66 Down $ -11.05 $51,142.84 $51,085.33 1,742,443
09:32 AM $51,114.71 Down $ -1.89 $51,133.24 $51,083.16 2,098,749
09:31 AM $51,116.60 Up $90.51 $51,122.07 $51,028.84 2,085,266
09:30 AM $51,026.09 Up $240.08 $51,050.19 $50,814.42 6,057,603
Previous close $50,786.01

One month history

Date Closing Opening High Low Volume
09/06/2026 $50,872.11 $50,447.23 $50,909.23 $50,211.12 375,519,651
08/06/2026 $50,786.01 $50,946.24 $51,007.87 $50,732.35 302,968,179
05/06/2026 $50,866.78 $51,244.45 $51,269.49 $50,781.45 431,958,405
04/06/2026 $51,561.93 $51,537.06 $51,657.89 $51,468.27 321,652,202
03/06/2026 $50,687.07 $50,881.74 $50,915.34 $50,687.07 322,436,502
02/06/2026 $51,307.79 $51,191.77 $51,369.61 $51,145.48 312,456,619
01/06/2026 $51,078.88 $50,911.28 $51,119.18 $50,815.65 349,998,736
29/05/2026 $51,032.46 $51,057.92 $51,094.18 $50,923.24 692,332,152
28/05/2026 $50,668.97 $50,697.57 $50,714.90 $50,563.87 323,077,026
27/05/2026 $50,644.28 $50,627.29 $50,721.01 $50,596.77 286,825,923
26/05/2026 $50,461.68 $50,478.76 $50,508.83 $50,356.64 318,836,539
22/05/2026 $50,579.70 $50,696.88 $50,830.24 $50,570.33 269,166,432
21/05/2026 $50,285.66 $49,927.48 $50,381.41 $49,860.79 316,720,208
20/05/2026 $50,009.35 $49,848.89 $50,067.22 $49,789.44 333,473,303
19/05/2026 $49,363.88 $49,453.89 $49,621.17 $49,326.25 303,723,916
18/05/2026 $49,686.12 $49,505.39 $49,700.87 $49,352.56 270,418,594
15/05/2026 $49,526.17 $49,573.87 $49,710.33 $49,520.45 345,650,449
14/05/2026 $50,063.46 $50,170.54 $50,200.54 $49,975.92 278,640,677
13/05/2026 $49,693.20 $49,543.11 $49,747.61 $49,513.08 295,816,709
12/05/2026 $49,760.56 $49,528.05 $49,823.94 $49,490.83 296,947,288
11/05/2026 $49,704.47 $49,611.59 $49,771.24 $49,571.70 291,032,138
08/05/2026 $49,609.16 $49,645.69 $49,677.96 $49,486.96 280,398,789
07/05/2026 $49,596.97 $49,816.90 $49,819.19 $49,487.97 281,349,972
06/05/2026 $49,910.59 $49,848.08 $50,011.53 $49,774.15 324,969,824
05/05/2026 $49,298.25 $49,186.84 $49,365.22 $49,183.57 238,101,750
04/05/2026 $48,941.90 $49,076.79 $49,113.33 $48,913.06 253,651,604
01/05/2026 $49,499.27 $49,673.11 $49,704.55 $49,496.47 259,503,352
30/04/2026 $49,652.14 $49,593.11 $49,753.26 $49,508.31 455,103,624
29/04/2026 $48,861.81 $48,790.73 $48,890.12 $48,708.57 286,355,897
28/04/2026 $49,141.93 $49,248.97 $49,288.99 $49,077.75 287,579,463
Graphs are not available, please refer to the detailed table