Dow Jones Industrial Average
51,130.94 Down -430.99 (-0.84 %)
Delayed : 2026/06/05 14:14:24
- Previous close $51,561.93
- Opening $51,610.02
- Today High $51,660.40
- Today Low $51,085.95
- Price Bid $51,119.95
- Price Ask $51,119.95
- 52 Weeks High $51,660.40
- 52 Weeks Low $41,981.14
- Size Bid N/A
- Size Ask N/A
- Volume 337,174,321
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:14 PM | $51,105.70 | Down $ -35.61 | $51,146.10 | $51,104.39 | 1,207,565 |
| 02:13 PM | $51,141.31 | Up $21.72 | $51,141.59 | $51,116.40 | 988,924 |
| 02:12 PM | $51,119.59 | Up $12.54 | $51,119.59 | $51,100.15 | 1,245,335 |
| 02:11 PM | $51,107.05 | Down $ -19.70 | $51,122.86 | $51,101.94 | 1,202,862 |
| 02:10 PM | $51,126.75 | Up $6.52 | $51,128.11 | $51,113.32 | 651,543 |
| 02:09 PM | $51,120.23 | Down $ -7.08 | $51,132.63 | $51,120.23 | 749,986 |
| 02:08 PM | $51,127.31 | Up $1.62 | $51,128.84 | $51,119.43 | 976,600 |
| 02:07 PM | $51,125.69 | Up $18.04 | $51,125.96 | $51,106.18 | 756,211 |
| 02:06 PM | $51,107.65 | Up $8.13 | $51,111.37 | $51,097.15 | 821,004 |
| 02:05 PM | $51,099.52 | Down $ -27.69 | $51,131.12 | $51,098.12 | 1,197,478 |
| 02:04 PM | $51,127.21 | Down $ -19.97 | $51,147.28 | $51,123.11 | 940,268 |
| 02:03 PM | $51,147.18 | Down $ -8.87 | $51,158.41 | $51,141.04 | 1,062,950 |
| 02:02 PM | $51,156.05 | Down $ -25.00 | $51,179.44 | $51,154.79 | 736,616 |
| 02:01 PM | $51,181.05 | Down $ -5.24 | $51,191.92 | $51,178.97 | 662,489 |
| 02:00 PM | $51,186.29 | Up $10.34 | $51,187.85 | $51,176.67 | 621,412 |
| 01:59 PM | $51,175.95 | Up $5.10 | $51,183.76 | $51,172.23 | 470,162 |
| 01:58 PM | $51,170.85 | Down $ -2.71 | $51,178.80 | $51,168.29 | 583,768 |
| 01:57 PM | $51,173.56 | Up $13.76 | $51,175.26 | $51,160.50 | 645,725 |
| 01:56 PM | $51,159.80 | Up $5.65 | $51,165.39 | $51,149.28 | 740,132 |
| 01:55 PM | $51,154.15 | Up $6.30 | $51,160.58 | $51,146.99 | 570,315 |
| 01:54 PM | $51,147.85 | Up $7.47 | $51,150.17 | $51,132.43 | 803,835 |
| 01:53 PM | $51,140.38 | Up $12.26 | $51,141.88 | $51,124.27 | 671,822 |
| 01:52 PM | $51,128.12 | Down $ -3.43 | $51,136.13 | $51,127.41 | 548,073 |
| 01:51 PM | $51,131.55 | Down $ -6.58 | $51,140.96 | $51,128.69 | 567,508 |
| 01:50 PM | $51,138.13 | Up $3.11 | $51,141.20 | $51,132.09 | 509,264 |
| 01:49 PM | $51,135.02 | Down $ -8.81 | $51,144.78 | $51,131.31 | 619,854 |
| 01:48 PM | $51,143.83 | Down $ -6.78 | $51,161.92 | $51,143.83 | 971,546 |
| 01:47 PM | $51,150.61 | Up $9.65 | $51,150.61 | $51,133.05 | 823,006 |
| 01:46 PM | $51,140.96 | Down $ -1.78 | $51,147.78 | $51,134.47 | 683,217 |
| 01:45 PM | $51,142.74 | Up $8.14 | $51,142.74 | $51,130.63 | 758,834 |
| 01:44 PM | $51,134.60 | Down $ -25.00 | $51,161.49 | $51,133.31 | 3,248,646 |
| 01:43 PM | $51,159.60 | Down $ -0.75 | $51,160.78 | $51,149.77 | 690,911 |
| 01:42 PM | $51,160.35 | Down $ -12.55 | $51,174.40 | $51,157.10 | 1,129,212 |
| 01:41 PM | $51,172.90 | Down $ -27.50 | $51,201.55 | $51,172.90 | 980,489 |
| 01:40 PM | $51,200.40 | Down $ -0.90 | $51,213.35 | $51,196.57 | 1,809,153 |
| 01:39 PM | $51,201.30 | Up $0.14 | $51,207.78 | $51,198.54 | 758,530 |
| 01:38 PM | $51,201.16 | Up $16.94 | $51,201.16 | $51,182.60 | 719,481 |
| 01:37 PM | $51,184.22 | Up $17.17 | $51,185.26 | $51,168.71 | 1,071,949 |
| 01:36 PM | $51,167.05 | Down $ -0.90 | $51,173.93 | $51,163.45 | 852,144 |
| 01:35 PM | $51,167.95 | Up $5.97 | $51,169.61 | $51,160.89 | 1,092,278 |
| 01:34 PM | $51,161.98 | Up $18.26 | $51,161.98 | $51,141.24 | 786,690 |
| 01:33 PM | $51,143.72 | Up $9.79 | $51,143.72 | $51,130.09 | 745,585 |
| 01:32 PM | $51,133.93 | Down $ -29.82 | $51,164.18 | $51,133.57 | 857,443 |
| 01:31 PM | $51,163.75 | Down $ -2.68 | $51,170.03 | $51,154.35 | 893,612 |
| 01:30 PM | $51,166.43 | Up $5.02 | $51,174.96 | $51,158.35 | 729,249 |
| 01:29 PM | $51,161.41 | Up $0.52 | $51,163.66 | $51,149.35 | 1,268,947 |
| 01:28 PM | $51,160.89 | Up $7.97 | $51,162.30 | $51,153.38 | 909,878 |
| 01:27 PM | $51,152.92 | Down $ -8.81 | $51,162.81 | $51,138.33 | 874,665 |
| 01:26 PM | $51,161.73 | Down $ -4.39 | $51,165.90 | $51,156.72 | 741,001 |
| 01:25 PM | $51,166.12 | Up $12.67 | $51,171.59 | $51,152.58 | 843,849 |
| 01:24 PM | $51,153.45 | Down $ -2.71 | $51,159.98 | $51,151.31 | 777,429 |
| 01:23 PM | $51,156.16 | Up $2.04 | $51,163.51 | $51,155.33 | 778,362 |
| 01:22 PM | $51,154.12 | Up $34.08 | $51,154.12 | $51,120.32 | 867,966 |
| 01:21 PM | $51,120.04 | Up $4.89 | $51,131.17 | $51,116.34 | 914,552 |
| 01:20 PM | $51,115.15 | Down $ -6.94 | $51,124.13 | $51,110.65 | 948,600 |
| 01:19 PM | $51,122.09 | Up $8.90 | $51,125.86 | $51,107.34 | 791,520 |
| 01:18 PM | $51,113.19 | Down $ -2.87 | $51,127.32 | $51,111.36 | 646,645 |
| 01:17 PM | $51,116.06 | Down $ -1.67 | $51,131.34 | $51,114.34 | 754,491 |
| 01:16 PM | $51,117.73 | Down $ -10.39 | $51,131.18 | $51,110.78 | 1,041,707 |
| 01:15 PM | $51,128.12 | Down $ -5.18 | $51,141.10 | $51,122.20 | 688,520 |
| 01:14 PM | $51,133.30 | Up $5.05 | $51,140.63 | $51,129.39 | 582,236 |
| 01:13 PM | $51,128.25 | Down $ -16.12 | $51,146.81 | $51,127.00 | 635,145 |
| 01:12 PM | $51,144.37 | Up $8.20 | $51,147.58 | $51,129.51 | 1,022,523 |
| 01:11 PM | $51,136.17 | Down $ -15.44 | $51,156.12 | $51,135.06 | 743,150 |
| 01:10 PM | $51,151.61 | Down $ -2.01 | $51,163.04 | $51,147.85 | 1,265,398 |
| 01:09 PM | $51,153.62 | Down $ -13.26 | $51,165.50 | $51,151.87 | 673,286 |
| 01:08 PM | $51,166.88 | Up $16.17 | $51,166.88 | $51,148.47 | 964,228 |
| 01:07 PM | $51,150.71 | Up $3.61 | $51,151.50 | $51,144.46 | 737,653 |
| 01:06 PM | $51,147.10 | Down $ -11.78 | $51,163.23 | $51,146.15 | 689,844 |
| 01:05 PM | $51,158.88 | Down $ -1.82 | $51,165.24 | $51,147.56 | 849,920 |
| 01:04 PM | $51,160.70 | Up $5.61 | $51,161.47 | $51,149.45 | 932,919 |
| 01:03 PM | $51,155.09 | Up $14.82 | $51,157.71 | $51,134.56 | 870,313 |
| 01:02 PM | $51,140.27 | Down $ -1.01 | $51,145.07 | $51,133.44 | 1,210,178 |
| 01:01 PM | $51,141.28 | Down $ -33.48 | $51,176.19 | $51,141.28 | 662,324 |
| 01:00 PM | $51,174.76 | Down $ -26.19 | $51,200.85 | $51,174.76 | 1,467,131 |
| 12:59 PM | $51,200.95 | Up $23.02 | $51,203.15 | $51,177.26 | 623,481 |
| 12:58 PM | $51,177.93 | Down $ -14.62 | $51,197.51 | $51,175.43 | 659,134 |
| 12:57 PM | $51,192.55 | Up $26.24 | $51,195.75 | $51,165.13 | 817,498 |
| 12:56 PM | $51,166.31 | Down $ -4.14 | $51,174.20 | $51,159.93 | 1,034,554 |
| 12:55 PM | $51,170.45 | Down $ -4.89 | $51,191.43 | $51,168.69 | 2,817,703 |
| 12:54 PM | $51,175.34 | Up $8.71 | $51,179.16 | $51,158.11 | 1,043,753 |
| 12:53 PM | $51,166.63 | Up $8.30 | $51,175.11 | $51,162.70 | 1,005,974 |
| 12:52 PM | $51,158.33 | Up $11.75 | $51,166.03 | $51,140.98 | 1,066,218 |
| 12:51 PM | $51,146.58 | Up $10.32 | $51,151.48 | $51,135.74 | 1,177,713 |
| 12:50 PM | $51,136.26 | Down $ -2.71 | $51,154.56 | $51,135.58 | 1,121,489 |
| 12:49 PM | $51,138.97 | Up $32.78 | $51,138.97 | $51,105.55 | 1,535,110 |
| 12:48 PM | $51,106.19 | Down $ -9.26 | $51,117.15 | $51,099.47 | 1,391,995 |
| 12:47 PM | $51,115.45 | Up $4.05 | $51,115.45 | $51,097.35 | 1,088,318 |
| 12:46 PM | $51,111.40 | Up $24.67 | $51,123.69 | $51,085.95 | 1,727,441 |
| 12:45 PM | $51,086.73 | Down $ -39.48 | $51,126.50 | $51,086.73 | 1,670,164 |
| 12:44 PM | $51,126.21 | Down $ -7.42 | $51,134.71 | $51,114.44 | 1,362,210 |
| 12:43 PM | $51,133.63 | Down $ -9.65 | $51,143.28 | $51,130.38 | 920,136 |
| 12:42 PM | $51,143.28 | Down $ -5.98 | $51,149.81 | $51,130.64 | 1,138,183 |
| 12:41 PM | $51,149.26 | Down $ -7.13 | $51,155.44 | $51,146.92 | 980,842 |
| 12:40 PM | $51,156.39 | Down $ -21.89 | $51,181.10 | $51,156.39 | 1,146,360 |
| 12:39 PM | $51,178.28 | Up $2.37 | $51,180.84 | $51,162.29 | 1,113,593 |
| 12:38 PM | $51,175.91 | Up $13.85 | $51,182.46 | $51,162.03 | 1,224,992 |
| 12:37 PM | $51,162.06 | Up $18.15 | $51,162.06 | $51,141.21 | 1,145,308 |
| 12:36 PM | $51,143.91 | Down $ -0.10 | $51,151.27 | $51,142.34 | 777,459 |
| 12:35 PM | $51,144.01 | Down $ -13.49 | $51,158.50 | $51,136.19 | 819,016 |
| 12:34 PM | $51,157.50 | Up $18.19 | $51,160.28 | $51,139.49 | 1,021,753 |
| 12:33 PM | $51,139.31 | Up $4.12 | $51,140.51 | $51,132.61 | 1,143,132 |
| 12:32 PM | $51,135.19 | Down $ -6.91 | $51,138.87 | $51,121.69 | 1,030,167 |
| 12:31 PM | $51,142.10 | Up $1.25 | $51,147.24 | $51,131.55 | 851,113 |
| 12:30 PM | $51,140.85 | Down $ -18.34 | $51,163.40 | $51,140.85 | 837,515 |
| 12:29 PM | $51,159.19 | Down $ -11.34 | $51,173.46 | $51,159.19 | 609,905 |
| 12:28 PM | $51,170.53 | Down $ -18.25 | $51,189.05 | $51,166.92 | 716,707 |
| 12:27 PM | $51,188.78 | Up $11.84 | $51,189.79 | $51,171.73 | 719,921 |
| 12:26 PM | $51,176.94 | Down $ -14.53 | $51,197.26 | $51,175.98 | 667,607 |
| 12:25 PM | $51,191.47 | Up $26.12 | $51,191.85 | $51,164.89 | 658,371 |
| 12:24 PM | $51,165.35 | Down $ -20.85 | $51,189.41 | $51,162.66 | 792,757 |
| 12:23 PM | $51,186.20 | Up $7.25 | $51,190.26 | $51,179.84 | 859,961 |
| 12:22 PM | $51,178.95 | Up $3.12 | $51,187.52 | $51,175.18 | 897,561 |
| 12:21 PM | $51,175.83 | Up $1.94 | $51,186.98 | $51,171.82 | 995,873 |
| 12:20 PM | $51,173.89 | Down $ -11.34 | $51,185.64 | $51,168.09 | 797,534 |
| 12:19 PM | $51,185.23 | Up $2.22 | $51,186.50 | $51,177.23 | 739,033 |
| 12:18 PM | $51,183.01 | Up $6.61 | $51,187.56 | $51,176.68 | 1,706,309 |
| 12:17 PM | $51,176.40 | Up $16.08 | $51,176.40 | $51,159.81 | 784,431 |
| 12:16 PM | $51,160.32 | Down $ -16.83 | $51,175.85 | $51,160.22 | 885,768 |
| 12:15 PM | $51,177.15 | Down $ -17.28 | $51,199.43 | $51,177.15 | 741,183 |
| 12:14 PM | $51,194.43 | Down $ -21.49 | $51,217.47 | $51,194.43 | 714,589 |
| 12:13 PM | $51,215.92 | Up $8.09 | $51,215.92 | $51,204.26 | 759,369 |
| 12:12 PM | $51,207.83 | Down $ -6.84 | $51,215.01 | $51,203.60 | 762,132 |
| 12:11 PM | $51,214.67 | Up $26.47 | $51,216.51 | $51,188.84 | 1,107,228 |
| 12:10 PM | $51,188.20 | Down $ -4.69 | $51,197.32 | $51,185.76 | 969,714 |
| 12:09 PM | $51,192.89 | Up $1.53 | $51,198.15 | $51,185.17 | 846,652 |
| 12:08 PM | $51,191.36 | Up $4.50 | $51,199.06 | $51,186.96 | 894,199 |
| 12:07 PM | $51,186.86 | Down $ -19.50 | $51,214.05 | $51,185.39 | 781,307 |
| 12:06 PM | $51,206.36 | Down $ -21.97 | $51,229.35 | $51,203.33 | 1,091,898 |
| 12:05 PM | $51,228.33 | Down $ -32.45 | $51,260.08 | $51,225.25 | 769,261 |
| 12:04 PM | $51,260.78 | Up $2.75 | $51,265.26 | $51,253.80 | 665,134 |
| 12:03 PM | $51,258.03 | Up $3.99 | $51,269.49 | $51,251.39 | 594,329 |
| 12:02 PM | $51,254.04 | Up $2.43 | $51,260.29 | $51,247.69 | 726,328 |
| 12:01 PM | $51,251.61 | Up $2.72 | $51,253.36 | $51,238.56 | 851,400 |
| 12:00 PM | $51,248.89 | Up $2.75 | $51,254.36 | $51,238.19 | 993,008 |
| 11:59 AM | $51,246.14 | Down $ -9.50 | $51,257.86 | $51,243.97 | 813,830 |
| 11:58 AM | $51,255.64 | Down $ -16.94 | $51,273.49 | $51,255.64 | 709,844 |
| 11:57 AM | $51,272.58 | Up $4.88 | $51,275.57 | $51,263.28 | 790,937 |
| 11:56 AM | $51,267.70 | Down $ -4.66 | $51,271.43 | $51,265.03 | 819,579 |
| 11:55 AM | $51,272.36 | Down $ -0.86 | $51,282.55 | $51,271.92 | 755,817 |
| 11:54 AM | $51,273.22 | Down $ -0.38 | $51,287.25 | $51,271.89 | 829,176 |
| 11:53 AM | $51,273.60 | Down $ -5.96 | $51,284.30 | $51,273.23 | 815,398 |
| 11:52 AM | $51,279.56 | Up $8.63 | $51,285.06 | $51,266.17 | 945,378 |
| 11:51 AM | $51,270.93 | Up $1.03 | $51,283.84 | $51,269.41 | 818,149 |
| 11:50 AM | $51,269.90 | Down $ -4.80 | $51,274.60 | $51,268.07 | 975,459 |
| 11:49 AM | $51,274.70 | Down $ -7.94 | $51,285.15 | $51,272.57 | 860,124 |
| 11:48 AM | $51,282.64 | Down $ -0.72 | $51,283.24 | $51,276.90 | 865,324 |
| 11:47 AM | $51,283.36 | Down $ -7.58 | $51,299.70 | $51,281.68 | 1,014,589 |
| 11:46 AM | $51,290.94 | Up $5.81 | $51,295.98 | $51,283.20 | 872,405 |
| 11:45 AM | $51,285.13 | Down $ -5.50 | $51,291.13 | $51,274.78 | 1,042,438 |
| 11:44 AM | $51,290.63 | Down $ -25.85 | $51,317.65 | $51,289.07 | 1,171,475 |
| 11:43 AM | $51,316.48 | Down $ -9.08 | $51,325.50 | $51,310.13 | 1,150,767 |
| 11:42 AM | $51,325.56 | Up $17.32 | $51,328.72 | $51,306.31 | 1,328,299 |
| 11:41 AM | $51,308.24 | Up $1.07 | $51,313.03 | $51,300.26 | 1,197,949 |
| 11:40 AM | $51,307.17 | Down $ -18.50 | $51,324.59 | $51,295.47 | 1,071,425 |
| 11:39 AM | $51,325.67 | Up $6.46 | $51,331.06 | $51,315.14 | 1,204,366 |
| 11:38 AM | $51,319.21 | Down $ -24.25 | $51,349.19 | $51,318.78 | 1,119,864 |
| 11:37 AM | $51,343.46 | Down $ -7.15 | $51,349.44 | $51,340.11 | 1,018,636 |
| 11:36 AM | $51,350.61 | Down $ -18.88 | $51,373.42 | $51,347.06 | 1,452,352 |
| 11:35 AM | $51,369.49 | Up $0.19 | $51,370.86 | $51,355.55 | 990,172 |
| 11:34 AM | $51,369.30 | Down $ -5.14 | $51,382.79 | $51,368.96 | 990,551 |
| 11:33 AM | $51,374.44 | Down $ -4.62 | $51,392.07 | $51,373.85 | 1,034,500 |
| 11:32 AM | $51,379.06 | Down $ -7.21 | $51,395.54 | $51,375.47 | 1,238,225 |
| 11:31 AM | $51,386.27 | Down $ -7.39 | $51,404.81 | $51,384.43 | 1,167,479 |
| 11:30 AM | $51,393.66 | Up $11.59 | $51,404.07 | $51,381.52 | 1,378,849 |
| 11:29 AM | $51,382.07 | Down $ -18.88 | $51,410.03 | $51,377.82 | 1,684,384 |
| 11:28 AM | $51,400.95 | Up $5.52 | $51,403.48 | $51,387.46 | 871,351 |
| 11:27 AM | $51,395.43 | Down $ -0.29 | $51,408.42 | $51,395.30 | 929,645 |
| 11:26 AM | $51,395.72 | Up $13.15 | $51,396.23 | $51,381.82 | 1,078,100 |
| 11:25 AM | $51,382.57 | Up $0.56 | $51,393.13 | $51,378.95 | 1,284,554 |
| 11:24 AM | $51,382.01 | Down $ -9.77 | $51,391.61 | $51,381.54 | 938,099 |
| 11:23 AM | $51,391.78 | Up $14.32 | $51,405.30 | $51,366.89 | 1,540,218 |
| 11:22 AM | $51,377.46 | Down $ -13.97 | $51,400.63 | $51,377.46 | 1,163,500 |
| 11:21 AM | $51,391.43 | Down $ -6.68 | $51,400.94 | $51,383.52 | 1,155,558 |
| 11:20 AM | $51,398.11 | Up $0.96 | $51,412.37 | $51,397.61 | 1,799,145 |
| 11:19 AM | $51,397.15 | Down $ -9.00 | $51,420.96 | $51,396.63 | 681,082 |
| 11:18 AM | $51,406.15 | Up $10.56 | $51,406.15 | $51,392.05 | 754,304 |
| 11:17 AM | $51,395.59 | Down $ -1.12 | $51,397.15 | $51,380.71 | 1,219,735 |
| 11:16 AM | $51,396.71 | Down $ -8.94 | $51,409.86 | $51,396.17 | 1,029,360 |
| 11:15 AM | $51,405.65 | Down $ -8.48 | $51,413.85 | $51,403.36 | 1,031,773 |
| 11:14 AM | $51,414.13 | Down $ -8.34 | $51,428.96 | $51,411.97 | 1,599,644 |
| 11:13 AM | $51,422.47 | Up $32.02 | $51,422.47 | $51,387.47 | 851,564 |
| 11:12 AM | $51,390.45 | Down $ -0.65 | $51,396.88 | $51,387.32 | 868,934 |
| 11:11 AM | $51,391.10 | Down $ -4.67 | $51,406.14 | $51,390.84 | 1,109,946 |
| 11:10 AM | $51,395.77 | Down $ -15.27 | $51,418.34 | $51,395.57 | 795,647 |
| 11:09 AM | $51,411.04 | Up $3.74 | $51,414.42 | $51,393.98 | 921,982 |
| 11:08 AM | $51,407.30 | Up $4.90 | $51,417.02 | $51,399.94 | 902,017 |
| 11:07 AM | $51,402.40 | Down $ -14.81 | $51,415.84 | $51,386.88 | 1,257,805 |
| 11:06 AM | $51,417.21 | Down $ -9.67 | $51,427.99 | $51,416.96 | 1,955,762 |
| 11:05 AM | $51,426.88 | Down $ -11.23 | $51,448.56 | $51,426.88 | 884,718 |
| 11:04 AM | $51,438.11 | Up $3.37 | $51,447.28 | $51,433.84 | 713,345 |
| 11:03 AM | $51,434.74 | Down $ -9.17 | $51,456.39 | $51,434.74 | 752,107 |
| 11:02 AM | $51,443.91 | Down $ -15.83 | $51,463.37 | $51,437.05 | 991,026 |
| 11:01 AM | $51,459.74 | Up $7.26 | $51,459.74 | $51,433.91 | 976,760 |
| 11:00 AM | $51,452.48 | Up $8.86 | $51,462.41 | $51,443.88 | 982,600 |
| 10:59 AM | $51,443.62 | Up $11.85 | $51,446.03 | $51,429.70 | 1,012,101 |
| 10:58 AM | $51,431.77 | Up $1.66 | $51,438.84 | $51,426.92 | 779,991 |
| 10:57 AM | $51,430.11 | Down $ -0.37 | $51,433.61 | $51,423.75 | 1,024,022 |
| 10:56 AM | $51,430.48 | Down $ -0.61 | $51,446.22 | $51,430.47 | 929,506 |
| 10:55 AM | $51,431.09 | Down $ -2.14 | $51,441.40 | $51,430.54 | 788,993 |
| 10:54 AM | $51,433.23 | Up $4.87 | $51,435.69 | $51,424.74 | 754,676 |
| 10:53 AM | $51,428.36 | Down $ -9.68 | $51,437.55 | $51,422.59 | 926,863 |
| 10:52 AM | $51,438.04 | Up $4.57 | $51,441.23 | $51,430.38 | 891,809 |
| 10:51 AM | $51,433.47 | Down $ -13.06 | $51,445.30 | $51,428.03 | 983,035 |
| 10:50 AM | $51,446.53 | Up $11.16 | $51,446.53 | $51,417.14 | 1,227,259 |
| 10:49 AM | $51,435.37 | Up $20.79 | $51,435.37 | $51,415.04 | 891,104 |
| 10:48 AM | $51,414.58 | Down $ -12.98 | $51,437.03 | $51,411.59 | 943,428 |
| 10:47 AM | $51,427.56 | Up $17.59 | $51,433.97 | $51,399.12 | 1,202,954 |
| 10:46 AM | $51,409.97 | Down $ -6.66 | $51,419.99 | $51,403.85 | 972,081 |
| 10:45 AM | $51,416.63 | Down $ -34.33 | $51,457.97 | $51,416.47 | 1,008,802 |
| 10:44 AM | $51,450.96 | Down $ -1.89 | $51,453.15 | $51,434.08 | 1,034,778 |
| 10:43 AM | $51,452.85 | Up $0.32 | $51,462.66 | $51,448.76 | 899,392 |
| 10:42 AM | $51,452.53 | Down $ -16.96 | $51,470.11 | $51,440.31 | 1,036,919 |
| 10:41 AM | $51,469.49 | Down $ -12.91 | $51,491.58 | $51,465.66 | 1,258,477 |
| 10:40 AM | $51,482.40 | Up $8.05 | $51,494.73 | $51,468.79 | 1,043,485 |
| 10:39 AM | $51,474.35 | Up $2.19 | $51,485.47 | $51,468.57 | 937,182 |
| 10:38 AM | $51,472.16 | Down $ -0.75 | $51,486.58 | $51,469.52 | 1,061,795 |
| 10:37 AM | $51,472.91 | Up $11.23 | $51,478.81 | $51,459.74 | 1,120,942 |
| 10:36 AM | $51,461.68 | Down $ -2.67 | $51,469.83 | $51,454.69 | 1,319,223 |
| 10:35 AM | $51,464.35 | Up $4.92 | $51,466.79 | $51,450.13 | 1,086,591 |
| 10:34 AM | $51,459.43 | Down $ -8.36 | $51,469.08 | $51,449.36 | 1,124,440 |
| 10:33 AM | $51,467.79 | Up $32.88 | $51,468.60 | $51,433.94 | 1,182,606 |
| 10:32 AM | $51,434.91 | Up $9.55 | $51,438.98 | $51,425.19 | 1,025,779 |
| 10:31 AM | $51,425.36 | Up $2.46 | $51,429.24 | $51,411.33 | 1,515,328 |
| 10:30 AM | $51,422.90 | Up $31.13 | $51,423.79 | $51,393.19 | 1,327,370 |
| 10:29 AM | $51,391.77 | Down $ -14.33 | $51,404.79 | $51,386.75 | 1,233,538 |
| 10:28 AM | $51,406.10 | Down $ -11.94 | $51,420.35 | $51,400.86 | 1,081,677 |
| 10:27 AM | $51,418.04 | Up $8.11 | $51,426.70 | $51,410.82 | 1,515,761 |
| 10:26 AM | $51,409.93 | Down $ -7.29 | $51,426.29 | $51,404.26 | 1,728,083 |
| 10:25 AM | $51,417.22 | Down $ -6.96 | $51,427.53 | $51,414.64 | 1,459,707 |
| 10:24 AM | $51,424.18 | Down $ -13.10 | $51,437.32 | $51,423.49 | 1,201,504 |
| 10:23 AM | $51,437.28 | Up $11.84 | $51,444.59 | $51,424.37 | 1,143,447 |
| 10:22 AM | $51,425.44 | Up $8.82 | $51,428.48 | $51,409.77 | 1,562,525 |
| 10:21 AM | $51,416.62 | Down $ -54.07 | $51,481.87 | $51,414.76 | 1,179,567 |
| 10:20 AM | $51,470.69 | Down $ -3.86 | $51,487.47 | $51,457.11 | 1,217,488 |
| 10:19 AM | $51,474.55 | Down $ -7.75 | $51,486.25 | $51,474.55 | 1,180,621 |
| 10:18 AM | $51,482.30 | Down $ -25.48 | $51,511.80 | $51,479.85 | 1,119,307 |
| 10:17 AM | $51,507.78 | Up $21.20 | $51,507.78 | $51,479.47 | 1,382,224 |
| 10:16 AM | $51,486.58 | Down $ -1.09 | $51,498.21 | $51,475.07 | 1,439,099 |
| 10:15 AM | $51,487.67 | Up $17.89 | $51,491.07 | $51,468.32 | 1,236,372 |
| 10:14 AM | $51,469.78 | Down $ -17.10 | $51,492.44 | $51,462.73 | 1,800,200 |
| 10:13 AM | $51,486.88 | Up $5.46 | $51,493.46 | $51,479.31 | 1,198,171 |
| 10:12 AM | $51,481.42 | Down $ -4.29 | $51,493.07 | $51,474.01 | 2,290,067 |
| 10:11 AM | $51,485.71 | Down $ -27.03 | $51,515.98 | $51,478.99 | 1,696,220 |
| 10:10 AM | $51,512.74 | Up $30.87 | $51,515.82 | $51,481.59 | 1,347,951 |
| 10:09 AM | $51,481.87 | Up $21.42 | $51,494.63 | $51,459.26 | 1,335,378 |
| 10:08 AM | $51,460.45 | Up $6.16 | $51,464.38 | $51,438.25 | 1,203,477 |
| 10:07 AM | $51,454.29 | Up $19.75 | $51,454.29 | $51,432.86 | 1,249,785 |
| 10:06 AM | $51,434.54 | Down $ -56.35 | $51,500.32 | $51,434.54 | 1,476,052 |
| 10:05 AM | $51,490.89 | Up $2.34 | $51,518.31 | $51,480.67 | 1,310,608 |
| 10:04 AM | $51,488.55 | Up $0.20 | $51,492.08 | $51,464.07 | 1,457,800 |
| 10:03 AM | $51,488.35 | Up $23.78 | $51,503.51 | $51,452.28 | 1,477,231 |
| 10:02 AM | $51,464.57 | Up $80.52 | $51,481.19 | $51,382.13 | 1,880,914 |
| 10:01 AM | $51,384.05 | Up $16.92 | $51,389.14 | $51,357.52 | 1,803,995 |
| 10:00 AM | $51,367.13 | Down $ -27.63 | $51,411.73 | $51,366.60 | 2,147,103 |
| 09:59 AM | $51,394.76 | Down $ -6.75 | $51,435.95 | $51,394.76 | 2,145,161 |
| 09:58 AM | $51,401.51 | Down $ -22.27 | $51,431.31 | $51,387.90 | 1,811,109 |
| 09:57 AM | $51,423.78 | Up $20.60 | $51,426.30 | $51,397.31 | 1,331,952 |
| 09:56 AM | $51,403.18 | Up $4.53 | $51,413.93 | $51,386.05 | 1,588,096 |
| 09:55 AM | $51,398.65 | Down $ -11.85 | $51,418.53 | $51,386.49 | 1,426,658 |
| 09:54 AM | $51,410.50 | Up $5.16 | $51,421.84 | $51,396.57 | 2,072,920 |
| 09:53 AM | $51,405.34 | Down $ -8.00 | $51,448.56 | $51,400.60 | 1,313,445 |
| 09:52 AM | $51,413.34 | Down $ -6.78 | $51,429.92 | $51,387.77 | 1,685,686 |
| 09:51 AM | $51,420.12 | Up $22.17 | $51,420.12 | $51,386.59 | 1,470,544 |
| 09:50 AM | $51,397.95 | Up $13.91 | $51,411.60 | $51,374.25 | 3,047,442 |
| 09:49 AM | $51,384.04 | Down $ -30.51 | $51,414.38 | $51,380.26 | 2,094,801 |
| 09:48 AM | $51,414.55 | Up $23.22 | $51,431.04 | $51,385.18 | 1,824,021 |
| 09:47 AM | $51,391.33 | Down $ -34.27 | $51,446.11 | $51,390.28 | 1,373,940 |
| 09:46 AM | $51,425.60 | Up $42.49 | $51,425.60 | $51,380.01 | 1,496,973 |
| 09:45 AM | $51,383.11 | Up $5.07 | $51,414.42 | $51,373.17 | 1,885,409 |
| 09:44 AM | $51,378.04 | Down $ -35.87 | $51,413.30 | $51,371.52 | 2,609,056 |
| 09:43 AM | $51,413.91 | Down $ -29.62 | $51,451.67 | $51,412.82 | 1,828,315 |
| 09:42 AM | $51,443.53 | Down $ -31.08 | $51,485.77 | $51,433.32 | 1,997,735 |
| 09:41 AM | $51,474.61 | Down $ -22.58 | $51,489.71 | $51,464.13 | 1,821,362 |
| 09:40 AM | $51,497.19 | Up $24.48 | $51,497.19 | $51,450.60 | 1,828,641 |
| 09:39 AM | $51,472.71 | Down $ -37.74 | $51,521.77 | $51,467.99 | 1,583,668 |
| 09:38 AM | $51,510.45 | Down $ -6.79 | $51,527.54 | $51,485.96 | 1,809,895 |
| 09:37 AM | $51,517.24 | Down $ -6.38 | $51,546.99 | $51,510.59 | 1,873,714 |
| 09:36 AM | $51,523.62 | Down $ -32.46 | $51,565.94 | $51,518.22 | 1,674,557 |
| 09:35 AM | $51,556.08 | Down $ -15.30 | $51,577.44 | $51,556.08 | 1,864,708 |
| 09:34 AM | $51,571.38 | Down $ -0.71 | $51,600.33 | $51,559.13 | 2,298,188 |
| 09:33 AM | $51,572.09 | Down $ -22.29 | $51,607.92 | $51,558.96 | 1,903,527 |
| 09:32 AM | $51,594.38 | Up $17.56 | $51,598.20 | $51,552.78 | 2,058,386 |
| 09:31 AM | $51,576.82 | Down $ -9.94 | $51,604.12 | $51,550.65 | 2,666,201 |
| 09:30 AM | $51,586.76 | Up $24.83 | $51,660.40 | $51,564.92 | 9,204,957 |
| Previous close | $51,561.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $49,578.03 | $49,710.33 | $49,520.45 | 345,632,692 |
| 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 |
| 27/04/2026 | $49,167.79 | $49,119.14 | $49,225.89 | $49,105.70 | 315,008,462 |
| 24/04/2026 | $49,230.71 | $49,242.68 | $49,258.41 | $49,127.99 | 312,329,417 |
| 23/04/2026 | $49,310.32 | $49,418.34 | $49,430.26 | $48,861.31 | 278,402,516 |
Graphs are not available, please refer to the detailed table