Dow Jones Industrial Average

47,915.65 Up 441.19 (0.92 %)

Delayed : 2025/12/03 15:27:08

  • Previous close $47,474.46
  • Opening $47,371.62
  • Today High $47,969.64
  • Today Low $47,371.62
  • Price Bid $47,911.22
  • Price Ask $47,911.22
  • 52 Weeks High $48,431.57
  • 52 Weeks Low $36,611.78
  • Size Bid N/A
  • Size Ask N/A
  • Volume 326,443,331

Intraday history

Hour Last Change High Low Volume
03:27 PM $47,916.59 Down $ -3.37 $47,920.25 $47,907.98 950,770
03:26 PM $47,919.96 Down $ -7.62 $47,930.05 $47,916.01 858,815
03:25 PM $47,927.58 Down $ -2.60 $47,931.78 $47,925.02 749,017
03:24 PM $47,930.18 Down $ -8.94 $47,941.73 $47,929.84 906,650
03:23 PM $47,939.12 Down $ -3.60 $47,943.84 $47,936.47 788,180
03:22 PM $47,942.72 Down $ -0.16 $47,944.34 $47,939.62 1,347,143
03:21 PM $47,942.88 Down $ -1.64 $47,945.42 $47,939.46 851,512
03:20 PM $47,944.52 Up $6.19 $47,951.01 $47,937.72 1,013,912
03:19 PM $47,938.33 Up $0.85 $47,939.29 $47,934.60 739,519
03:18 PM $47,937.48 Down $ -4.09 $47,942.92 $47,936.25 757,116
03:17 PM $47,941.57 Down $ -4.01 $47,947.20 $47,940.62 827,167
03:16 PM $47,945.58 Down $ -1.60 $47,951.31 $47,945.26 845,414
03:15 PM $47,947.18 Up $6.08 $47,948.65 $47,941.46 521,891
03:14 PM $47,941.10 Down $ -8.26 $47,952.57 $47,940.60 2,625,760
03:13 PM $47,949.36 Down $ -1.47 $47,952.00 $47,946.50 753,614
03:12 PM $47,950.83 Down $ -9.61 $47,964.05 $47,948.10 646,291
03:11 PM $47,960.44 Down $ -4.44 $47,965.18 $47,958.42 672,405
03:10 PM $47,964.88 Up $12.73 $47,969.64 $47,952.20 801,878
03:09 PM $47,952.15 Down $ -0.07 $47,953.10 $47,947.87 676,944
03:08 PM $47,952.22 Up $8.45 $47,953.19 $47,943.66 774,011
03:07 PM $47,943.77 Down $ -8.51 $47,952.73 $47,943.17 737,167
03:06 PM $47,952.28 Up $10.47 $47,955.87 $47,941.41 819,291
03:05 PM $47,941.81 Down $ -0.18 $47,942.13 $47,937.33 637,661
03:04 PM $47,941.99 Down $ -0.53 $47,944.27 $47,940.23 769,345
03:03 PM $47,942.52 Up $0.12 $47,945.70 $47,940.02 673,862
03:02 PM $47,942.40 Up $7.07 $47,943.29 $47,933.37 647,893
03:01 PM $47,935.33 Up $5.27 $47,937.58 $47,930.26 606,946
03:00 PM $47,930.06 Up $5.99 $47,931.32 $47,923.72 703,081
02:59 PM $47,924.07 Down $ -0.78 $47,925.43 $47,922.38 693,261
02:58 PM $47,924.85 Down $ -9.00 $47,935.07 $47,924.51 542,777
02:57 PM $47,933.85 Down $ -4.72 $47,939.38 $47,932.05 648,187
02:56 PM $47,938.57 Down $ -0.77 $47,943.09 $47,937.91 544,494
02:55 PM $47,939.34 Up $3.08 $47,940.32 $47,932.50 654,740
02:54 PM $47,936.26 Up $3.60 $47,938.04 $47,932.24 476,663
02:53 PM $47,932.66 Down $ -6.31 $47,938.88 $47,931.89 795,208
02:52 PM $47,938.97 Down $ -7.60 $47,948.03 $47,938.65 597,096
02:51 PM $47,946.57 Down $ -0.94 $47,947.92 $47,940.93 638,929
02:50 PM $47,947.51 Up $11.08 $47,948.78 $47,935.94 496,052
02:49 PM $47,936.43 Up $1.65 $47,938.65 $47,934.11 407,926
02:48 PM $47,934.78 Up $6.68 $47,935.36 $47,926.29 662,089
02:47 PM $47,928.10 Down $ -6.31 $47,936.58 $47,928.10 622,548
02:46 PM $47,934.41 Up $12.28 $47,935.61 $47,921.15 514,956
02:45 PM $47,922.13 Down $ -12.01 $47,933.96 $47,921.89 448,943
02:44 PM $47,934.14 Up $0.39 $47,934.32 $47,926.07 500,820
02:43 PM $47,933.75 Up $1.89 $47,934.65 $47,926.89 575,316
02:42 PM $47,931.86 Up $1.58 $47,935.78 $47,928.58 561,898
02:41 PM $47,930.28 Up $1.06 $47,934.70 $47,927.26 477,297
02:40 PM $47,929.22 Up $1.71 $47,931.10 $47,922.31 471,777
02:39 PM $47,927.51 Down $ -1.15 $47,929.83 $47,925.11 462,761
02:38 PM $47,928.66 Down $ -1.91 $47,932.93 $47,926.89 602,050
02:37 PM $47,930.57 Up $3.53 $47,930.88 $47,921.30 532,938
02:36 PM $47,927.04 Down $ -4.33 $47,931.99 $47,923.18 568,234
02:35 PM $47,931.37 Up $8.76 $47,934.07 $47,920.53 579,662
02:34 PM $47,922.61 Down $ -1.22 $47,923.59 $47,917.13 437,127
02:33 PM $47,923.83 Down $ -3.80 $47,929.38 $47,922.90 536,730
02:32 PM $47,927.63 Up $3.16 $47,928.64 $47,924.52 693,114
02:31 PM $47,924.47 Down $ -7.55 $47,931.70 $47,924.47 725,405
02:30 PM $47,932.02 Down $ -2.13 $47,939.17 $47,929.54 883,726
02:29 PM $47,934.15 Up $2.83 $47,936.10 $47,930.76 445,817
02:28 PM $47,931.32 Up $0.08 $47,933.35 $47,929.70 645,009
02:27 PM $47,931.24 Up $3.99 $47,934.03 $47,926.98 588,012
02:26 PM $47,927.25 Up $0.25 $47,928.86 $47,923.08 522,384
02:25 PM $47,927.00 Down $ -2.30 $47,932.08 $47,926.42 413,638
02:24 PM $47,929.30 Up $2.41 $47,929.57 $47,923.75 425,800
02:23 PM $47,926.89 Up $9.25 $47,927.72 $47,915.64 495,392
02:22 PM $47,917.64 Down $ -9.29 $47,927.28 $47,914.30 445,803
02:21 PM $47,926.93 Up $5.59 $47,928.68 $47,920.55 645,422
02:20 PM $47,921.34 Down $ -1.30 $47,923.99 $47,917.75 445,829
02:19 PM $47,922.64 Up $17.60 $47,924.21 $47,905.51 466,661
02:18 PM $47,905.04 Up $0.89 $47,905.74 $47,900.46 587,536
02:17 PM $47,904.15 Down $ -6.50 $47,912.20 $47,901.54 543,846
02:16 PM $47,910.65 Down $ -3.98 $47,919.78 $47,910.65 655,428
02:15 PM $47,914.63 Down $ -2.45 $47,924.50 $47,914.47 474,114
02:14 PM $47,917.08 Up $5.76 $47,922.60 $47,911.36 465,456
02:13 PM $47,911.32 Down $ -0.89 $47,914.32 $47,909.48 495,042
02:12 PM $47,912.21 Down $ -14.88 $47,927.02 $47,911.56 528,669
02:11 PM $47,927.09 Up $2.71 $47,927.09 $47,921.47 478,410
02:10 PM $47,924.38 Up $5.24 $47,928.40 $47,917.95 527,068
02:09 PM $47,919.14 Up $8.31 $47,919.14 $47,909.38 686,358
02:08 PM $47,910.83 Up $1.78 $47,911.14 $47,905.40 634,467
02:07 PM $47,909.05 Down $ -8.14 $47,918.09 $47,908.24 917,328
02:06 PM $47,917.19 Up $8.43 $47,917.50 $47,907.63 753,279
02:05 PM $47,908.76 Down $ -21.32 $47,928.00 $47,908.57 614,948
02:04 PM $47,930.08 Up $0.58 $47,932.54 $47,925.82 628,060
02:03 PM $47,929.50 Up $4.60 $47,929.50 $47,919.88 751,311
02:02 PM $47,924.90 Up $15.72 $47,926.83 $47,911.10 587,261
02:01 PM $47,909.18 Up $9.85 $47,909.18 $47,896.82 543,285
02:00 PM $47,899.33 Up $17.62 $47,899.33 $47,876.40 655,643
01:59 PM $47,881.71 Up $4.00 $47,882.11 $47,877.29 551,474
01:58 PM $47,877.71 Down $ -4.52 $47,886.10 $47,877.28 525,300
01:57 PM $47,882.23 Down $ -5.63 $47,892.33 $47,881.02 600,616
01:56 PM $47,887.86 Down $ -13.13 $47,900.63 $47,887.86 572,760
01:55 PM $47,900.99 Up $2.83 $47,905.30 $47,898.05 445,625
01:54 PM $47,898.16 Down $ -6.90 $47,904.51 $47,897.13 482,797
01:53 PM $47,905.06 Up $7.05 $47,905.65 $47,897.89 457,813
01:52 PM $47,898.01 Up $2.94 $47,898.99 $47,891.07 513,990
01:51 PM $47,895.07 Down $ -7.75 $47,903.75 $47,894.64 612,097
01:50 PM $47,902.82 Up $4.06 $47,910.92 $47,899.29 462,581
01:49 PM $47,898.76 Down $ -5.48 $47,905.05 $47,898.64 525,781
01:48 PM $47,904.24 Up $0.52 $47,904.90 $47,896.93 598,365
01:47 PM $47,903.72 Up $0.11 $47,906.92 $47,899.70 508,487
01:46 PM $47,903.61 Down $ -2.05 $47,910.76 $47,903.61 582,055
01:45 PM $47,905.66 Up $6.36 $47,907.45 $47,896.90 608,874
01:44 PM $47,899.30 Up $4.75 $47,904.17 $47,895.16 584,656
01:43 PM $47,894.55 Up $14.04 $47,895.58 $47,879.81 711,498
01:42 PM $47,880.51 Up $5.91 $47,880.51 $47,872.22 587,447
01:41 PM $47,874.60 Up $9.85 $47,874.96 $47,864.21 575,792
01:40 PM $47,864.75 Down $ -4.82 $47,876.03 $47,864.75 478,995
01:39 PM $47,869.57 Up $7.00 $47,869.57 $47,857.55 461,477
01:38 PM $47,862.57 Up $5.91 $47,865.93 $47,857.31 433,766
01:37 PM $47,856.66 Down $ -2.36 $47,859.44 $47,851.63 458,859
01:36 PM $47,859.02 Up $3.30 $47,861.35 $47,856.12 728,361
01:35 PM $47,855.72 Up $7.73 $47,857.80 $47,846.92 706,641
01:34 PM $47,847.99 Down $ -4.92 $47,858.26 $47,847.99 626,022
01:33 PM $47,852.91 Down $ -0.42 $47,857.26 $47,851.30 569,609
01:32 PM $47,853.33 Up $0.35 $47,854.85 $47,850.23 1,504,450
01:31 PM $47,852.98 Down $ -4.19 $47,856.90 $47,850.01 531,049
01:30 PM $47,857.17 Up $7.77 $47,863.39 $47,849.67 707,680
01:29 PM $47,849.40 Up $9.57 $47,849.95 $47,839.08 427,623
01:28 PM $47,839.83 Up $8.82 $47,840.89 $47,830.53 438,145
01:27 PM $47,831.01 Up $3.55 $47,834.69 $47,827.03 370,477
01:26 PM $47,827.46 Down $ -7.37 $47,834.76 $47,825.80 449,434
01:25 PM $47,834.83 Up $23.76 $47,834.83 $47,810.44 410,538
01:24 PM $47,811.07 Down $ -10.53 $47,822.89 $47,808.72 436,576
01:23 PM $47,821.60 Down $ -15.74 $47,839.38 $47,821.03 443,199
01:22 PM $47,837.34 Up $2.06 $47,840.24 $47,832.77 393,089
01:21 PM $47,835.28 Down $ -3.72 $47,842.50 $47,835.28 930,499
01:20 PM $47,839.00 Up $5.23 $47,839.77 $47,826.62 594,097
01:19 PM $47,833.77 Down $ -9.78 $47,843.55 $47,830.84 390,238
01:18 PM $47,843.55 Down $ -4.48 $47,849.23 $47,843.55 604,217
01:17 PM $47,848.03 Down $ -5.89 $47,853.15 $47,846.69 476,836
01:16 PM $47,853.92 Up $1.76 $47,854.06 $47,848.04 486,247
01:15 PM $47,852.16 Down $ -0.72 $47,861.80 $47,850.81 490,953
01:14 PM $47,852.88 Up $6.00 $47,852.88 $47,844.53 472,353
01:13 PM $47,846.88 Down $ -11.19 $47,858.23 $47,846.88 378,171
01:12 PM $47,858.07 Up $1.36 $47,862.17 $47,856.87 489,276
01:11 PM $47,856.71 Up $9.26 $47,857.90 $47,845.59 486,042
01:10 PM $47,847.45 Up $3.15 $47,849.12 $47,840.08 537,593
01:09 PM $47,844.30 Down $ -0.11 $47,847.73 $47,840.23 442,700
01:08 PM $47,844.41 Down $ -4.54 $47,847.39 $47,842.19 548,111
01:07 PM $47,848.95 Up $4.52 $47,851.12 $47,840.49 526,956
01:06 PM $47,844.43 Up $3.79 $47,846.88 $47,834.23 639,179
01:05 PM $47,840.64 Down $ -1.61 $47,851.19 $47,840.64 693,390
01:04 PM $47,842.25 Down $ -3.93 $47,845.59 $47,839.15 718,281
01:03 PM $47,846.18 Down $ -4.23 $47,856.17 $47,845.16 2,236,628
01:02 PM $47,850.41 Up $6.44 $47,853.72 $47,842.86 1,034,502
01:01 PM $47,843.97 Up $7.63 $47,848.71 $47,833.17 638,582
01:00 PM $47,836.34 Up $9.57 $47,839.10 $47,825.91 770,168
12:59 PM $47,826.77 Down $ -5.46 $47,832.51 $47,822.81 506,779
12:58 PM $47,832.23 Up $0.38 $47,833.49 $47,828.04 703,432
12:57 PM $47,831.85 Down $ -4.92 $47,837.37 $47,830.18 2,463,559
12:56 PM $47,836.77 Up $11.25 $47,839.68 $47,824.96 801,625
12:55 PM $47,825.52 Down $ -1.19 $47,829.11 $47,820.86 414,795
12:54 PM $47,826.71 Down $ -1.02 $47,835.01 $47,826.28 429,686
12:53 PM $47,827.73 Down $ -5.14 $47,837.91 $47,825.76 445,192
12:52 PM $47,832.87 Up $15.09 $47,833.59 $47,817.60 664,574
12:51 PM $47,817.78 Down $ -6.19 $47,826.41 $47,816.23 597,375
12:50 PM $47,823.97 Down $ -23.44 $47,847.69 $47,822.64 685,289
12:49 PM $47,847.41 Up $7.26 $47,851.06 $47,838.59 512,803
12:48 PM $47,840.15 Up $6.00 $47,844.28 $47,831.84 494,515
12:47 PM $47,834.15 Up $6.25 $47,837.44 $47,826.51 783,403
12:46 PM $47,827.90 Down $ -12.32 $47,839.31 $47,827.49 511,242
12:45 PM $47,840.22 Up $3.83 $47,857.07 $47,837.75 637,343
12:44 PM $47,836.39 Up $3.78 $47,838.33 $47,832.07 519,186
12:43 PM $47,832.61 Up $8.43 $47,832.61 $47,820.04 483,186
12:42 PM $47,824.18 Down $ -6.76 $47,832.05 $47,823.42 444,077
12:41 PM $47,830.94 Up $15.10 $47,832.64 $47,820.01 501,287
12:40 PM $47,815.84 Down $ -7.24 $47,823.63 $47,815.84 520,660
12:39 PM $47,823.08 Up $5.82 $47,826.64 $47,815.93 471,758
12:38 PM $47,817.26 Up $3.30 $47,818.16 $47,810.96 423,365
12:37 PM $47,813.96 Up $13.62 $47,814.30 $47,799.51 488,719
12:36 PM $47,800.34 Down $ -7.30 $47,812.02 $47,799.51 500,229
12:35 PM $47,807.64 Down $ -0.49 $47,807.95 $47,797.68 581,132
12:34 PM $47,808.13 Down $ -13.41 $47,823.72 $47,808.13 513,392
12:33 PM $47,821.54 Up $5.39 $47,822.60 $47,811.80 494,161
12:32 PM $47,816.15 Up $10.07 $47,816.25 $47,803.94 745,175
12:31 PM $47,806.08 Down $ -2.78 $47,809.98 $47,801.43 531,197
12:30 PM $47,808.86 Up $18.75 $47,813.72 $47,791.31 668,631
12:29 PM $47,790.11 Down $ -2.06 $47,792.29 $47,784.69 506,516
12:28 PM $47,792.17 Up $9.59 $47,794.06 $47,783.80 628,292
12:27 PM $47,782.58 Down $ -0.99 $47,785.43 $47,777.60 569,829
12:26 PM $47,783.57 Down $ -8.41 $47,793.80 $47,780.79 599,445
12:25 PM $47,791.98 Up $2.82 $47,791.98 $47,781.77 650,666
12:24 PM $47,789.16 Down $ -4.47 $47,796.44 $47,788.21 544,772
12:23 PM $47,793.63 Down $ -0.61 $47,807.73 $47,792.66 674,110
12:22 PM $47,794.24 Down $ -5.72 $47,807.03 $47,793.30 597,808
12:21 PM $47,799.96 Up $21.61 $47,803.44 $47,777.75 661,649
12:20 PM $47,778.35 Up $10.13 $47,786.44 $47,766.42 570,537
12:19 PM $47,768.22 Up $6.50 $47,769.64 $47,761.74 608,190
12:18 PM $47,761.72 Down $ -7.17 $47,768.62 $47,759.92 493,163
12:17 PM $47,768.89 Up $1.20 $47,771.17 $47,760.25 483,888
12:16 PM $47,767.69 Up $12.26 $47,767.69 $47,756.60 557,500
12:15 PM $47,755.43 Up $11.14 $47,756.35 $47,745.20 736,369
12:14 PM $47,744.29 Up $2.77 $47,746.45 $47,732.53 632,071
12:13 PM $47,741.52 Up $16.70 $47,742.26 $47,724.22 685,382
12:12 PM $47,724.82 Up $26.65 $47,724.82 $47,698.21 513,217
12:11 PM $47,698.17 Down $ -8.07 $47,713.49 $47,690.20 678,027
12:10 PM $47,706.24 Up $4.78 $47,711.92 $47,701.78 805,146
12:09 PM $47,701.46 Down $ -3.13 $47,710.47 $47,700.16 559,453
12:08 PM $47,704.59 Up $10.37 $47,706.33 $47,697.03 817,633
12:07 PM $47,694.22 Up $2.73 $47,694.22 $47,684.42 821,335
12:06 PM $47,691.49 Down $ -17.13 $47,708.99 $47,691.49 679,668
12:05 PM $47,708.62 Down $ -10.64 $47,722.85 $47,708.22 628,869
12:04 PM $47,719.26 Up $11.71 $47,723.63 $47,707.88 590,557
12:03 PM $47,707.55 Up $4.63 $47,708.37 $47,695.69 619,031
12:02 PM $47,702.92 Up $6.84 $47,712.20 $47,695.18 769,882
12:01 PM $47,696.08 Down $ -6.88 $47,708.63 $47,694.96 737,542
12:00 PM $47,702.96 Up $26.73 $47,704.81 $47,675.11 833,355
11:59 AM $47,676.23 Up $10.67 $47,684.33 $47,661.51 821,081
11:58 AM $47,665.56 Up $9.72 $47,667.52 $47,656.04 668,372
11:57 AM $47,655.84 Down $ -19.48 $47,674.73 $47,655.07 1,446,404
11:56 AM $47,675.32 Down $ -22.08 $47,696.73 $47,673.82 989,866
11:55 AM $47,697.40 Down $ -19.96 $47,716.97 $47,694.85 981,733
11:54 AM $47,717.36 Down $ -12.24 $47,729.62 $47,717.36 693,491
11:53 AM $47,729.60 Down $ -2.45 $47,731.53 $47,720.56 645,386
11:52 AM $47,732.05 Up $4.94 $47,734.73 $47,726.41 651,736
11:51 AM $47,727.11 Down $ -0.30 $47,732.48 $47,724.54 611,342
11:50 AM $47,727.41 Down $ -25.40 $47,752.61 $47,725.43 800,242
11:49 AM $47,752.81 Down $ -10.34 $47,762.42 $47,750.05 619,750
11:48 AM $47,763.15 Up $2.40 $47,763.15 $47,751.52 731,416
11:47 AM $47,760.75 Up $19.76 $47,760.75 $47,740.02 759,805
11:46 AM $47,740.99 Up $16.22 $47,741.23 $47,720.09 939,992
11:45 AM $47,724.77 Down $ -5.92 $47,734.35 $47,724.77 657,759
11:44 AM $47,730.69 Down $ -0.48 $47,733.58 $47,726.94 496,885
11:43 AM $47,731.17 Up $0.34 $47,731.50 $47,724.94 510,880
11:42 AM $47,730.83 Down $ -10.00 $47,744.30 $47,724.66 572,501
11:41 AM $47,740.83 Down $ -10.50 $47,749.64 $47,736.00 572,951
11:40 AM $47,751.33 Down $ -1.87 $47,754.80 $47,738.90 766,543
11:39 AM $47,753.20 Down $ -17.57 $47,773.83 $47,753.20 707,973
11:38 AM $47,770.77 Up $7.54 $47,776.52 $47,766.23 769,192
11:37 AM $47,763.23 Up $3.13 $47,774.23 $47,760.01 678,983
11:36 AM $47,760.10 Up $9.68 $47,762.57 $47,749.81 768,041
11:35 AM $47,750.42 Down $ -1.82 $47,756.27 $47,744.45 665,751
11:34 AM $47,752.24 Up $11.65 $47,752.24 $47,739.64 802,347
11:33 AM $47,740.59 Up $23.44 $47,745.54 $47,715.73 722,535
11:32 AM $47,717.15 Down $ -0.04 $47,722.76 $47,716.18 685,363
11:31 AM $47,717.19 Up $31.93 $47,717.19 $47,684.22 838,464
11:30 AM $47,685.26 Down $ -2.18 $47,686.48 $47,677.16 720,598
11:29 AM $47,687.44 Down $ -2.68 $47,691.85 $47,682.66 769,409
11:28 AM $47,690.12 Up $0.49 $47,694.00 $47,684.69 707,595
11:27 AM $47,689.63 Down $ -6.01 $47,711.36 $47,689.06 717,961
11:26 AM $47,695.64 Down $ -4.23 $47,700.09 $47,691.10 670,411
11:25 AM $47,699.87 Down $ -8.45 $47,709.51 $47,697.89 886,132
11:24 AM $47,708.32 Up $2.00 $47,708.32 $47,699.55 795,601
11:23 AM $47,706.32 Up $2.12 $47,710.84 $47,703.22 625,335
11:22 AM $47,704.20 Down $ -8.23 $47,724.40 $47,699.72 1,352,743
11:21 AM $47,712.43 Down $ -13.42 $47,728.77 $47,710.18 998,063
11:20 AM $47,725.85 Down $ -8.91 $47,734.33 $47,724.69 769,159
11:19 AM $47,734.76 Up $9.26 $47,740.28 $47,724.85 851,588
11:18 AM $47,725.50 Up $10.42 $47,727.58 $47,712.78 795,603
11:17 AM $47,715.08 Up $5.58 $47,728.85 $47,709.13 943,454
11:16 AM $47,709.50 Up $34.43 $47,709.99 $47,674.57 684,535
11:15 AM $47,675.07 Down $ -13.07 $47,687.64 $47,674.58 669,433
11:14 AM $47,688.14 Up $4.38 $47,690.35 $47,679.79 718,890
11:13 AM $47,683.76 Up $18.10 $47,687.20 $47,660.38 864,281
11:12 AM $47,665.66 Down $ -3.65 $47,669.38 $47,644.03 933,913
11:11 AM $47,669.31 Down $ -8.20 $47,680.71 $47,667.97 708,216
11:10 AM $47,677.51 Down $ -4.13 $47,682.17 $47,664.75 1,295,290
11:09 AM $47,681.64 Down $ -17.69 $47,699.85 $47,681.41 691,919
11:08 AM $47,699.33 Down $ -5.21 $47,712.45 $47,690.42 671,700
11:07 AM $47,704.54 Up $14.25 $47,706.89 $47,688.80 705,338
11:06 AM $47,690.29 Down $ -3.39 $47,695.53 $47,688.91 765,281
11:05 AM $47,693.68 Down $ -4.18 $47,704.12 $47,686.24 771,125
11:04 AM $47,697.86 Up $1.38 $47,700.64 $47,691.19 720,978
11:03 AM $47,696.48 Up $7.73 $47,703.43 $47,685.85 680,073
11:02 AM $47,688.75 Down $ -1.73 $47,692.41 $47,685.69 722,082
11:01 AM $47,690.48 Up $16.96 $47,694.68 $47,670.73 925,488
11:00 AM $47,673.52 Up $7.05 $47,674.47 $47,663.81 816,902
10:59 AM $47,666.47 Up $12.53 $47,668.30 $47,652.02 701,320
10:58 AM $47,653.94 Up $2.23 $47,655.21 $47,646.53 691,124
10:57 AM $47,651.71 Down $ -3.69 $47,656.99 $47,649.53 738,984
10:56 AM $47,655.40 Up $1.49 $47,657.92 $47,643.37 809,946
10:55 AM $47,653.91 Down $ -2.05 $47,674.57 $47,651.16 923,066
10:54 AM $47,655.96 Down $ -11.14 $47,668.86 $47,655.96 724,767
10:53 AM $47,667.10 Up $7.96 $47,671.57 $47,661.04 685,208
10:52 AM $47,659.14 Up $2.07 $47,662.28 $47,655.41 804,897
10:51 AM $47,657.07 Up $17.05 $47,659.53 $47,631.97 951,729
10:50 AM $47,640.02 Up $3.78 $47,644.66 $47,630.82 1,016,125
10:49 AM $47,636.24 Down $ -15.27 $47,652.04 $47,635.74 886,687
10:48 AM $47,651.51 Up $5.28 $47,655.32 $47,643.70 757,159
10:47 AM $47,646.23 Down $ -3.82 $47,653.28 $47,638.10 1,180,691
10:46 AM $47,650.05 Up $9.67 $47,654.98 $47,643.37 867,252
10:45 AM $47,640.38 Up $15.10 $47,642.27 $47,624.98 986,225
10:44 AM $47,625.28 Down $ -22.33 $47,647.10 $47,625.28 1,115,442
10:43 AM $47,647.61 Up $5.16 $47,655.41 $47,642.45 1,088,534
10:42 AM $47,642.45 Up $10.97 $47,642.45 $47,617.84 1,346,883
10:41 AM $47,631.48 Down $ -9.66 $47,637.31 $47,627.71 1,020,542
10:40 AM $47,641.14 Down $ -0.25 $47,648.37 $47,638.87 1,295,179
10:39 AM $47,641.39 Up $3.45 $47,648.37 $47,635.20 1,510,242
10:38 AM $47,637.94 Down $ -23.63 $47,671.32 $47,635.90 1,848,328
10:37 AM $47,661.57 Down $ -24.38 $47,684.78 $47,654.60 1,555,874
10:36 AM $47,685.95 Down $ -2.71 $47,694.25 $47,677.50 2,178,371
10:35 AM $47,688.66 Down $ -0.28 $47,702.47 $47,686.82 2,348,488
10:34 AM $47,688.94 Up $9.01 $47,688.94 $47,666.01 2,202,945
10:33 AM $47,679.93 Up $7.56 $47,710.22 $47,675.97 3,897,148
10:32 AM $47,672.37 Up $12.07 $47,672.37 $47,652.88 1,415,332
10:31 AM $47,660.30 Up $13.12 $47,665.61 $47,645.11 1,052,441
10:30 AM $47,647.18 Up $4.98 $47,647.18 $47,628.80 1,261,249
10:29 AM $47,642.20 Up $1.93 $47,645.40 $47,628.30 1,016,943
10:28 AM $47,640.27 Down $ -1.45 $47,651.87 $47,637.75 1,174,563
10:27 AM $47,641.72 Up $14.51 $47,644.70 $47,625.89 1,235,451
10:26 AM $47,627.21 Down $ -1.43 $47,633.63 $47,624.26 937,438
10:25 AM $47,628.64 Up $23.40 $47,628.64 $47,599.63 1,178,173
10:24 AM $47,605.24 Up $10.09 $47,610.11 $47,583.18 1,024,836
10:23 AM $47,595.15 Up $1.73 $47,603.21 $47,591.85 1,026,301
10:22 AM $47,593.42 Up $5.28 $47,595.04 $47,575.72 992,019
10:21 AM $47,588.14 Up $6.80 $47,593.80 $47,577.65 946,425
10:20 AM $47,581.34 Down $ -3.81 $47,591.69 $47,579.03 1,042,956
10:19 AM $47,585.15 Down $ -1.72 $47,587.70 $47,575.36 1,147,054
10:18 AM $47,586.87 Up $21.44 $47,589.25 $47,566.47 1,308,779
10:17 AM $47,565.43 Down $ -7.71 $47,581.47 $47,564.56 1,551,856
10:16 AM $47,573.14 Up $8.16 $47,583.65 $47,561.64 977,467
10:15 AM $47,564.98 Down $ -0.32 $47,570.64 $47,550.69 948,146
10:14 AM $47,565.30 Up $18.74 $47,574.60 $47,545.90 1,341,657
10:13 AM $47,546.56 Down $ -2.05 $47,550.18 $47,535.73 1,034,293
10:12 AM $47,548.61 Down $ -30.76 $47,577.15 $47,548.61 1,364,452
10:11 AM $47,579.37 Down $ -20.82 $47,593.37 $47,578.40 1,165,423
10:10 AM $47,600.19 Up $4.77 $47,600.19 $47,575.57 1,056,692
10:09 AM $47,595.42 Up $6.53 $47,604.82 $47,586.86 1,246,959
10:08 AM $47,588.89 Down $ -8.83 $47,602.26 $47,585.35 1,077,023
10:07 AM $47,597.72 Up $1.93 $47,609.50 $47,585.57 1,413,810
10:06 AM $47,595.79 Down $ -10.45 $47,609.35 $47,586.12 1,867,737
10:05 AM $47,606.24 Up $14.16 $47,607.30 $47,577.37 1,535,467
10:04 AM $47,592.08 Down $ -5.92 $47,601.48 $47,587.57 1,346,086
10:03 AM $47,598.00 Up $11.32 $47,610.39 $47,586.04 2,107,495
10:02 AM $47,586.68 Up $36.13 $47,586.68 $47,548.48 1,533,545
10:01 AM $47,550.55 Down $ -2.48 $47,558.14 $47,542.92 1,261,396
10:00 AM $47,553.03 Up $16.40 $47,566.91 $47,540.70 1,737,696
09:59 AM $47,536.63 Up $14.90 $47,539.70 $47,513.47 1,225,905
09:58 AM $47,521.73 Down $ -6.63 $47,536.34 $47,520.52 926,813
09:57 AM $47,528.36 Up $5.82 $47,533.53 $47,511.55 1,045,253
09:56 AM $47,522.54 Up $2.16 $47,536.25 $47,510.67 1,167,693
09:55 AM $47,520.38 Up $20.00 $47,520.38 $47,496.34 1,111,950
09:54 AM $47,500.38 Up $3.33 $47,508.67 $47,490.91 1,097,308
09:53 AM $47,497.05 Up $28.29 $47,497.82 $47,462.77 1,682,488
09:52 AM $47,468.76 Down $ -9.07 $47,476.29 $47,460.30 1,175,789
09:51 AM $47,477.83 Down $ -28.80 $47,515.80 $47,477.13 1,755,590
09:50 AM $47,506.63 Up $23.29 $47,509.21 $47,477.31 1,430,960
09:49 AM $47,483.34 Down $ -12.66 $47,508.46 $47,482.31 1,752,523
09:48 AM $47,496.00 Up $20.19 $47,496.28 $47,470.36 1,557,290
09:47 AM $47,475.81 Down $ -38.57 $47,510.06 $47,475.16 1,380,431
09:46 AM $47,514.38 Down $ -29.18 $47,541.77 $47,511.60 1,628,997
09:45 AM $47,543.56 Down $ -31.92 $47,583.15 $47,540.78 1,654,202
09:44 AM $47,575.48 Down $ -4.71 $47,582.58 $47,571.36 1,457,358
09:43 AM $47,580.19 Up $16.95 $47,588.46 $47,555.01 1,431,161
09:42 AM $47,563.24 Up $1.18 $47,566.26 $47,539.17 1,600,237
09:41 AM $47,562.06 Up $19.61 $47,568.76 $47,535.21 1,933,757
09:40 AM $47,542.45 Up $0.29 $47,571.79 $47,540.42 1,859,779
09:39 AM $47,542.16 Down $ -0.27 $47,553.40 $47,535.70 2,314,042
09:38 AM $47,542.43 Up $12.50 $47,555.53 $47,532.57 1,934,231
09:37 AM $47,529.93 Up $3.94 $47,535.39 $47,509.23 1,719,049
09:36 AM $47,525.99 Up $11.82 $47,530.73 $47,508.12 2,160,007
09:35 AM $47,514.17 Up $39.25 $47,515.49 $47,475.71 2,481,220
09:34 AM $47,474.92 Up $28.59 $47,481.67 $47,444.91 2,430,551
09:33 AM $47,446.33 Down $ -27.86 $47,485.77 $47,446.30 2,611,485
09:32 AM $47,474.19 Up $8.55 $47,480.91 $47,440.99 2,623,102
09:31 AM $47,465.64 Up $22.52 $47,475.43 $47,438.18 3,433,495
09:30 AM $47,443.12 Down $ -31.34 $47,458.59 $47,371.62 7,336,065
Previous close $47,474.46

One month history

Date Closing Opening High Low Volume
03/12/2025 $47,942.88 $47,675.11 $47,969.64 $47,675.11 146,205,859
02/12/2025 $47,474.46 $47,415.68 $47,593.92 $47,312.05 288,847,946
01/12/2025 $47,289.33 $47,507.16 $47,570.27 $47,271.11 300,308,113
28/11/2025 $47,716.42 $47,735.93 $47,750.64 $47,651.57 112,581,506
26/11/2025 $47,427.12 $47,533.33 $47,571.40 $47,418.25 264,435,657
25/11/2025 $47,112.45 $46,872.62 $47,182.90 $46,872.62 359,428,530
24/11/2025 $46,448.27 $46,459.04 $46,575.43 $46,409.58 527,010,443
21/11/2025 $46,245.41 $46,409.38 $46,577.50 $46,198.59 437,754,398
20/11/2025 $45,752.26 $46,010.35 $46,144.82 $45,728.93 407,768,357
19/11/2025 $46,138.77 $46,037.16 $46,221.71 $45,905.19 338,036,470
18/11/2025 $46,091.74 $46,132.35 $46,372.81 $45,920.02 330,769,573
17/11/2025 $46,590.24 $47,152.57 $47,167.97 $46,430.27 308,866,511
14/11/2025 $47,147.48 $47,316.89 $47,380.07 $47,104.97 302,374,011
13/11/2025 $47,457.22 $47,830.84 $47,895.95 $47,411.10 356,933,185
12/11/2025 $48,254.82 $48,252.78 $48,370.37 $48,232.29 302,833,382
11/11/2025 $47,927.96 $47,674.37 $47,974.37 $47,665.39 265,434,448
10/11/2025 $47,368.63 $47,045.39 $47,412.89 $47,040.71 287,144,859
07/11/2025 $46,987.10 $46,555.14 $46,996.71 $46,495.62 351,502,971
06/11/2025 $46,912.30 $46,798.18 $47,094.47 $46,795.19 323,797,791
05/11/2025 $47,311.00 $47,239.59 $47,460.36 $47,235.38 289,348,749
04/11/2025 $47,085.24 $47,211.10 $47,211.54 $46,981.55 311,934,648
03/11/2025 $47,336.68 $47,407.45 $47,432.93 $47,283.02 325,142,360
31/10/2025 $47,562.87 $47,416.04 $47,718.38 $47,347.28 346,309,466
30/10/2025 $47,522.12 $47,811.55 $47,811.55 $47,490.49 322,241,672
29/10/2025 $47,632.00 $47,972.78 $47,975.38 $47,448.59 314,581,952
28/10/2025 $47,706.37 $47,867.80 $47,943.16 $47,692.15 363,117,000
27/10/2025 $47,544.59 $47,454.84 $47,564.52 $47,381.05 226,446,682
24/10/2025 $47,207.12 $47,235.77 $47,311.18 $47,191.13 205,076,656
23/10/2025 $46,734.61 $46,716.34 $46,802.15 $46,649.29 215,030,549
22/10/2025 $46,590.41 $46,717.33 $46,726.77 $46,461.52 217,839,109
Graphs are not available, please refer to the detailed table