Dow Jones Industrial Average
53,463.33 Down -269.08 (-0.50 %)
Delayed : 2026/08/17 15:31:12
- Previous close $53,732.41
- Opening $53,663.11
- Today High $53,663.11
- Today Low $53,395.23
- Price Bid $53,456.39
- Price Ask $53,456.39
- 52 Weeks High $54,744.33
- 52 Weeks Low $44,579.03
- Size Bid N/A
- Size Ask N/A
- Volume 286,095,587
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:31 PM | $53,453.88 | Down $ -6.08 | $53,467.70 | $53,453.88 | 676,342 |
| 03:30 PM | $53,459.96 | Down $ -22.90 | $53,483.73 | $53,459.60 | 1,003,358 |
| 03:29 PM | $53,482.86 | Down $ -13.43 | $53,497.84 | $53,482.62 | 658,626 |
| 03:28 PM | $53,496.29 | Up $3.61 | $53,496.57 | $53,491.13 | 749,394 |
| 03:27 PM | $53,492.68 | Up $6.42 | $53,494.08 | $53,484.86 | 589,976 |
| 03:26 PM | $53,486.26 | Up $1.16 | $53,491.11 | $53,483.13 | 598,874 |
| 03:25 PM | $53,485.10 | Down $ -4.42 | $53,495.28 | $53,484.48 | 640,156 |
| 03:24 PM | $53,489.52 | Down $ -4.79 | $53,493.30 | $53,488.80 | 627,034 |
| 03:23 PM | $53,494.31 | Down $ -9.92 | $53,506.41 | $53,494.31 | 452,062 |
| 03:22 PM | $53,504.23 | Down $ -4.82 | $53,514.73 | $53,499.78 | 629,440 |
| 03:21 PM | $53,509.05 | Down $ -5.32 | $53,514.69 | $53,503.87 | 821,092 |
| 03:20 PM | $53,514.37 | Up $8.54 | $53,516.24 | $53,507.31 | 867,357 |
| 03:19 PM | $53,505.83 | Down $ -7.66 | $53,515.27 | $53,505.83 | 631,838 |
| 03:18 PM | $53,513.49 | Down $ -5.71 | $53,521.68 | $53,509.91 | 649,631 |
| 03:17 PM | $53,519.20 | Up $13.84 | $53,519.20 | $53,504.28 | 644,957 |
| 03:16 PM | $53,505.36 | Down $ -1.93 | $53,513.40 | $53,505.36 | 672,736 |
| 03:15 PM | $53,507.29 | Up $3.56 | $53,510.15 | $53,497.72 | 682,838 |
| 03:14 PM | $53,503.73 | Up $5.94 | $53,506.10 | $53,496.07 | 615,960 |
| 03:13 PM | $53,497.79 | Down $ -1.23 | $53,498.47 | $53,487.03 | 566,613 |
| 03:12 PM | $53,499.02 | Down $ -7.80 | $53,510.60 | $53,498.94 | 563,537 |
| 03:11 PM | $53,506.82 | Up $8.96 | $53,508.00 | $53,496.67 | 650,138 |
| 03:10 PM | $53,497.86 | Up $3.14 | $53,501.47 | $53,494.34 | 626,973 |
| 03:09 PM | $53,494.72 | Up $2.25 | $53,501.88 | $53,492.21 | 631,080 |
| 03:08 PM | $53,492.47 | Up $5.25 | $53,494.47 | $53,483.29 | 619,401 |
| 03:07 PM | $53,487.22 | Down $ -4.83 | $53,496.48 | $53,485.63 | 480,075 |
| 03:06 PM | $53,492.05 | Up $5.61 | $53,492.33 | $53,485.01 | 611,201 |
| 03:05 PM | $53,486.44 | Down $ -0.13 | $53,493.62 | $53,485.81 | 565,166 |
| 03:04 PM | $53,486.57 | Up $6.66 | $53,490.41 | $53,479.97 | 489,927 |
| 03:03 PM | $53,479.91 | Up $10.08 | $53,479.91 | $53,465.74 | 581,605 |
| 03:02 PM | $53,469.83 | Down $ -13.01 | $53,480.36 | $53,469.66 | 655,881 |
| 03:01 PM | $53,482.84 | Up $1.59 | $53,486.17 | $53,481.21 | 471,277 |
| 03:00 PM | $53,481.25 | Up $5.62 | $53,485.55 | $53,474.48 | 555,261 |
| 02:59 PM | $53,475.63 | Down $ -6.06 | $53,482.78 | $53,473.11 | 530,513 |
| 02:58 PM | $53,481.69 | Down $ -3.25 | $53,487.06 | $53,481.24 | 522,316 |
| 02:57 PM | $53,484.94 | Up $1.71 | $53,486.64 | $53,482.68 | 525,023 |
| 02:56 PM | $53,483.23 | Down $ -5.88 | $53,489.49 | $53,482.28 | 492,293 |
| 02:55 PM | $53,489.11 | Up $3.44 | $53,489.72 | $53,482.97 | 518,345 |
| 02:54 PM | $53,485.67 | Up $0.58 | $53,489.77 | $53,483.94 | 592,797 |
| 02:53 PM | $53,485.09 | Up $0.64 | $53,490.01 | $53,482.85 | 949,579 |
| 02:52 PM | $53,484.45 | Down $ -8.02 | $53,491.93 | $53,482.01 | 598,440 |
| 02:51 PM | $53,492.47 | Down $ -6.03 | $53,500.88 | $53,491.56 | 581,232 |
| 02:50 PM | $53,498.50 | Down $ -3.59 | $53,506.99 | $53,498.11 | 417,881 |
| 02:49 PM | $53,502.09 | Down $ -5.05 | $53,511.27 | $53,499.92 | 539,720 |
| 02:48 PM | $53,507.14 | Up $10.54 | $53,507.39 | $53,496.63 | 485,517 |
| 02:47 PM | $53,496.60 | Up $8.11 | $53,497.43 | $53,488.34 | 486,818 |
| 02:46 PM | $53,488.49 | Up $2.13 | $53,492.00 | $53,482.75 | 511,535 |
| 02:45 PM | $53,486.36 | Up $2.92 | $53,492.58 | $53,482.68 | 662,628 |
| 02:44 PM | $53,483.44 | Down $ -1.45 | $53,486.10 | $53,482.14 | 531,151 |
| 02:43 PM | $53,484.89 | Up $4.95 | $53,489.70 | $53,480.30 | 448,076 |
| 02:42 PM | $53,479.94 | Up $2.18 | $53,479.94 | $53,474.06 | 490,920 |
| 02:41 PM | $53,477.76 | Down $ -5.96 | $53,483.17 | $53,474.65 | 937,601 |
| 02:40 PM | $53,483.72 | Down $ -2.97 | $53,485.76 | $53,478.19 | 474,957 |
| 02:39 PM | $53,486.69 | Up $3.09 | $53,487.88 | $53,481.42 | 1,727,299 |
| 02:38 PM | $53,483.60 | Down $ -3.54 | $53,489.52 | $53,483.16 | 390,738 |
| 02:37 PM | $53,487.14 | Up $8.01 | $53,487.14 | $53,475.16 | 474,578 |
| 02:36 PM | $53,479.13 | Down $ -0.21 | $53,483.92 | $53,476.12 | 380,001 |
| 02:35 PM | $53,479.34 | Up $20.12 | $53,482.45 | $53,458.21 | 471,815 |
| 02:34 PM | $53,459.22 | Up $1.71 | $53,464.24 | $53,458.28 | 376,459 |
| 02:33 PM | $53,457.51 | Down $ -9.73 | $53,464.38 | $53,457.00 | 437,398 |
| 02:32 PM | $53,467.24 | Up $1.71 | $53,469.07 | $53,461.65 | 438,029 |
| 02:31 PM | $53,465.53 | Down $ -7.85 | $53,473.38 | $53,465.50 | 543,602 |
| 02:30 PM | $53,473.38 | Down $ -17.99 | $53,491.64 | $53,471.65 | 527,184 |
| 02:29 PM | $53,491.37 | Up $6.81 | $53,492.11 | $53,481.71 | 385,296 |
| 02:28 PM | $53,484.56 | Up $1.51 | $53,489.25 | $53,481.62 | 492,203 |
| 02:27 PM | $53,483.05 | Down $ -2.20 | $53,488.04 | $53,481.41 | 775,832 |
| 02:26 PM | $53,485.25 | Down $ -9.31 | $53,494.91 | $53,483.82 | 776,815 |
| 02:25 PM | $53,494.56 | Up $8.21 | $53,495.80 | $53,485.00 | 404,824 |
| 02:24 PM | $53,486.35 | Up $6.15 | $53,491.79 | $53,481.09 | 476,561 |
| 02:23 PM | $53,480.20 | Up $2.86 | $53,480.20 | $53,474.74 | 399,506 |
| 02:22 PM | $53,477.34 | Up $5.43 | $53,478.33 | $53,468.38 | 765,548 |
| 02:21 PM | $53,471.91 | Up $12.19 | $53,473.74 | $53,459.76 | 480,919 |
| 02:20 PM | $53,459.72 | Down $ -13.20 | $53,473.20 | $53,459.65 | 416,163 |
| 02:19 PM | $53,472.92 | Down $ -4.78 | $53,479.81 | $53,468.60 | 595,836 |
| 02:18 PM | $53,477.70 | Down $ -13.61 | $53,490.61 | $53,472.77 | 606,332 |
| 02:17 PM | $53,491.31 | Up $8.38 | $53,493.21 | $53,481.21 | 470,438 |
| 02:16 PM | $53,482.93 | Up $15.13 | $53,483.79 | $53,464.43 | 440,207 |
| 02:15 PM | $53,467.80 | Down $ -2.94 | $53,477.21 | $53,466.65 | 560,134 |
| 02:14 PM | $53,470.74 | Up $3.12 | $53,474.62 | $53,467.56 | 621,725 |
| 02:13 PM | $53,467.62 | Down $ -6.30 | $53,478.14 | $53,463.87 | 630,686 |
| 02:12 PM | $53,473.92 | Up $11.41 | $53,480.04 | $53,462.28 | 443,710 |
| 02:11 PM | $53,462.51 | Down $ -0.51 | $53,465.76 | $53,459.44 | 404,051 |
| 02:10 PM | $53,463.02 | Up $8.60 | $53,463.02 | $53,452.53 | 701,330 |
| 02:09 PM | $53,454.42 | Down $ -12.01 | $53,465.74 | $53,453.95 | 488,011 |
| 02:08 PM | $53,466.43 | Down $ -11.05 | $53,477.31 | $53,465.26 | 505,598 |
| 02:07 PM | $53,477.48 | Up $2.61 | $53,479.67 | $53,471.74 | 576,255 |
| 02:06 PM | $53,474.87 | Up $13.95 | $53,476.33 | $53,460.45 | 586,891 |
| 02:05 PM | $53,460.92 | Up $0.36 | $53,463.01 | $53,456.69 | 660,188 |
| 02:04 PM | $53,460.56 | Up $11.82 | $53,460.81 | $53,448.74 | 422,374 |
| 02:03 PM | $53,448.74 | Down $ -10.43 | $53,459.17 | $53,437.53 | 650,028 |
| 02:02 PM | $53,459.17 | Up $13.01 | $53,459.17 | $53,445.52 | 602,515 |
| 02:01 PM | $53,446.16 | Down $ -0.43 | $53,446.90 | $53,440.11 | 491,954 |
| 02:00 PM | $53,446.59 | Up $2.21 | $53,453.51 | $53,443.24 | 541,808 |
| 01:59 PM | $53,444.38 | Down $ -3.28 | $53,447.54 | $53,439.44 | 464,700 |
| 01:58 PM | $53,447.66 | Up $6.88 | $53,448.71 | $53,439.53 | 569,709 |
| 01:57 PM | $53,440.78 | Up $1.38 | $53,446.88 | $53,438.73 | 496,765 |
| 01:56 PM | $53,439.40 | Down $ -4.94 | $53,448.52 | $53,438.33 | 701,876 |
| 01:55 PM | $53,444.34 | Down $ -0.23 | $53,449.04 | $53,442.31 | 456,273 |
| 01:54 PM | $53,444.57 | Up $8.00 | $53,450.48 | $53,437.23 | 472,534 |
| 01:53 PM | $53,436.57 | Up $4.13 | $53,437.52 | $53,429.80 | 453,427 |
| 01:52 PM | $53,432.44 | Up $0.58 | $53,437.76 | $53,428.59 | 352,838 |
| 01:51 PM | $53,431.86 | Down $ -0.72 | $53,438.53 | $53,430.84 | 379,220 |
| 01:50 PM | $53,432.58 | Down $ -1.76 | $53,442.15 | $53,432.58 | 401,389 |
| 01:49 PM | $53,434.34 | Down $ -0.19 | $53,439.39 | $53,433.75 | 433,051 |
| 01:48 PM | $53,434.53 | Down $ -12.56 | $53,447.21 | $53,434.53 | 427,885 |
| 01:47 PM | $53,447.09 | Down $ -5.92 | $53,454.97 | $53,446.64 | 482,285 |
| 01:46 PM | $53,453.01 | Down $ -6.29 | $53,464.20 | $53,448.70 | 604,316 |
| 01:45 PM | $53,459.30 | Up $4.20 | $53,461.31 | $53,448.68 | 522,525 |
| 01:44 PM | $53,455.10 | Up $18.75 | $53,455.10 | $53,436.07 | 656,037 |
| 01:43 PM | $53,436.35 | Up $9.28 | $53,441.62 | $53,427.55 | 625,439 |
| 01:42 PM | $53,427.07 | Up $18.83 | $53,427.66 | $53,407.70 | 547,392 |
| 01:41 PM | $53,408.24 | Up $0.17 | $53,413.82 | $53,402.81 | 450,664 |
| 01:40 PM | $53,408.07 | Up $5.32 | $53,412.46 | $53,395.23 | 526,898 |
| 01:39 PM | $53,402.75 | Down $ -9.56 | $53,416.95 | $53,402.67 | 438,770 |
| 01:38 PM | $53,412.31 | Down $ -3.17 | $53,415.81 | $53,408.80 | 407,489 |
| 01:37 PM | $53,415.48 | Down $ -14.92 | $53,430.57 | $53,415.48 | 486,649 |
| 01:36 PM | $53,430.40 | Down $ -5.45 | $53,435.82 | $53,424.85 | 553,490 |
| 01:35 PM | $53,435.85 | Down $ -2.50 | $53,440.92 | $53,430.84 | 775,692 |
| 01:34 PM | $53,438.35 | Down $ -36.19 | $53,472.00 | $53,438.35 | 550,779 |
| 01:33 PM | $53,474.54 | Down $ -3.21 | $53,477.02 | $53,463.14 | 676,239 |
| 01:32 PM | $53,477.75 | Up $5.23 | $53,480.44 | $53,468.80 | 638,851 |
| 01:31 PM | $53,472.52 | Down $ -4.78 | $53,477.45 | $53,463.51 | 608,129 |
| 01:30 PM | $53,477.30 | Up $2.07 | $53,486.50 | $53,469.59 | 651,341 |
| 01:29 PM | $53,475.23 | Down $ -0.08 | $53,476.43 | $53,468.90 | 485,947 |
| 01:28 PM | $53,475.31 | Up $1.83 | $53,477.37 | $53,467.75 | 756,302 |
| 01:27 PM | $53,473.48 | Down $ -4.16 | $53,478.03 | $53,466.13 | 560,115 |
| 01:26 PM | $53,477.64 | Down $ -2.54 | $53,479.46 | $53,470.31 | 612,405 |
| 01:25 PM | $53,480.18 | Down $ -12.48 | $53,495.60 | $53,476.81 | 809,206 |
| 01:24 PM | $53,492.66 | Down $ -23.17 | $53,516.23 | $53,492.45 | 550,723 |
| 01:23 PM | $53,515.83 | Down $ -23.89 | $53,541.24 | $53,515.67 | 762,150 |
| 01:22 PM | $53,539.72 | Up $4.22 | $53,543.14 | $53,534.20 | 667,958 |
| 01:21 PM | $53,535.50 | Down $ -7.82 | $53,551.07 | $53,534.52 | 888,954 |
| 01:20 PM | $53,543.32 | Up $8.97 | $53,546.02 | $53,534.69 | 1,132,190 |
| 01:19 PM | $53,534.35 | Down $ -0.69 | $53,536.20 | $53,525.46 | 627,010 |
| 01:18 PM | $53,535.04 | Down $ -2.07 | $53,545.55 | $53,532.97 | 1,098,545 |
| 01:17 PM | $53,537.11 | Up $2.64 | $53,538.89 | $53,532.80 | 769,911 |
| 01:16 PM | $53,534.47 | Down $ -8.49 | $53,544.92 | $53,533.23 | 571,240 |
| 01:15 PM | $53,542.96 | Down $ -3.77 | $53,548.53 | $53,542.96 | 660,663 |
| 01:14 PM | $53,546.73 | Up $3.95 | $53,549.29 | $53,542.65 | 513,603 |
| 01:13 PM | $53,542.78 | Down $ -3.45 | $53,547.36 | $53,542.78 | 699,770 |
| 01:12 PM | $53,546.23 | Down $ -2.28 | $53,551.57 | $53,545.28 | 580,362 |
| 01:11 PM | $53,548.51 | Up $12.67 | $53,548.73 | $53,533.66 | 662,984 |
| 01:10 PM | $53,535.84 | Up $7.57 | $53,536.57 | $53,527.40 | 596,818 |
| 01:09 PM | $53,528.27 | Down $ -4.46 | $53,535.00 | $53,528.06 | 588,053 |
| 01:08 PM | $53,532.73 | Up $3.75 | $53,532.73 | $53,523.38 | 567,368 |
| 01:07 PM | $53,528.98 | Up $0.89 | $53,535.81 | $53,523.41 | 617,469 |
| 01:06 PM | $53,528.09 | Up $8.96 | $53,533.13 | $53,519.33 | 661,976 |
| 01:05 PM | $53,519.13 | Down $ -1.10 | $53,520.63 | $53,514.16 | 671,981 |
| 01:04 PM | $53,520.23 | Up $2.47 | $53,520.23 | $53,516.25 | 540,251 |
| 01:03 PM | $53,517.76 | Up $0.21 | $53,524.09 | $53,514.30 | 546,625 |
| 01:02 PM | $53,517.55 | Up $4.36 | $53,518.00 | $53,511.92 | 662,239 |
| 01:01 PM | $53,513.19 | Up $2.76 | $53,515.54 | $53,507.13 | 609,871 |
| 01:00 PM | $53,510.43 | Down $ -0.65 | $53,510.43 | $53,499.32 | 710,384 |
| 12:59 PM | $53,511.08 | Up $0.46 | $53,514.23 | $53,509.43 | 540,694 |
| 12:58 PM | $53,510.62 | Up $0.79 | $53,510.62 | $53,506.50 | 550,475 |
| 12:57 PM | $53,509.83 | Down $ -8.88 | $53,518.85 | $53,509.02 | 680,691 |
| 12:56 PM | $53,518.71 | Down $ -2.04 | $53,521.83 | $53,517.88 | 522,124 |
| 12:55 PM | $53,520.75 | Up $3.43 | $53,524.39 | $53,515.96 | 492,928 |
| 12:54 PM | $53,517.32 | Down $ -5.67 | $53,523.97 | $53,512.67 | 695,469 |
| 12:53 PM | $53,522.99 | Down $ -4.47 | $53,531.06 | $53,522.99 | 638,649 |
| 12:52 PM | $53,527.46 | Down $ -6.46 | $53,534.69 | $53,527.46 | 609,562 |
| 12:51 PM | $53,533.92 | Down $ -2.50 | $53,538.29 | $53,532.25 | 452,823 |
| 12:50 PM | $53,536.42 | Down $ -4.44 | $53,543.72 | $53,535.71 | 1,034,365 |
| 12:49 PM | $53,540.86 | Down $ -4.09 | $53,548.00 | $53,540.86 | 554,902 |
| 12:48 PM | $53,544.95 | Up $2.52 | $53,545.73 | $53,534.29 | 565,430 |
| 12:47 PM | $53,542.43 | Down $ -11.72 | $53,553.84 | $53,542.43 | 610,877 |
| 12:46 PM | $53,554.15 | Up $3.96 | $53,559.05 | $53,550.17 | 439,577 |
| 12:45 PM | $53,550.19 | Down $ -3.20 | $53,562.38 | $53,550.15 | 490,638 |
| 12:44 PM | $53,553.39 | Down $ -9.08 | $53,564.71 | $53,552.46 | 591,237 |
| 12:43 PM | $53,562.47 | Down $ -3.89 | $53,566.13 | $53,561.61 | 512,335 |
| 12:42 PM | $53,566.36 | Down $ -0.76 | $53,570.03 | $53,565.43 | 469,855 |
| 12:41 PM | $53,567.12 | Down $ -6.52 | $53,573.29 | $53,566.75 | 531,311 |
| 12:40 PM | $53,573.64 | Down $ -1.15 | $53,580.85 | $53,571.03 | 685,909 |
| 12:39 PM | $53,574.79 | Up $4.76 | $53,575.31 | $53,567.79 | 517,403 |
| 12:38 PM | $53,570.03 | Up $4.96 | $53,571.00 | $53,564.44 | 489,122 |
| 12:37 PM | $53,565.07 | Up $1.91 | $53,566.76 | $53,557.36 | 465,864 |
| 12:36 PM | $53,563.16 | Down $ -10.01 | $53,572.65 | $53,562.62 | 423,054 |
| 12:35 PM | $53,573.17 | Up $16.09 | $53,573.54 | $53,557.16 | 575,232 |
| 12:34 PM | $53,557.08 | Down $ -11.63 | $53,569.18 | $53,557.08 | 1,192,203 |
| 12:33 PM | $53,568.71 | Down $ -3.66 | $53,573.79 | $53,566.47 | 617,344 |
| 12:32 PM | $53,572.37 | Down $ -7.38 | $53,583.92 | $53,571.37 | 557,656 |
| 12:31 PM | $53,579.75 | Down $ -3.42 | $53,585.93 | $53,574.89 | 491,170 |
| 12:30 PM | $53,583.17 | Down $ -7.67 | $53,597.40 | $53,581.55 | 614,103 |
| 12:29 PM | $53,590.84 | Up $3.27 | $53,592.92 | $53,585.28 | 565,323 |
| 12:28 PM | $53,587.57 | Down $ -3.82 | $53,592.60 | $53,586.19 | 398,682 |
| 12:27 PM | $53,591.39 | Down $ -7.38 | $53,600.94 | $53,591.39 | 512,494 |
| 12:26 PM | $53,598.77 | Down $ -0.28 | $53,603.56 | $53,598.36 | 524,412 |
| 12:25 PM | $53,599.05 | Down $ -3.36 | $53,608.27 | $53,599.05 | 896,548 |
| 12:24 PM | $53,602.41 | Down $ -9.15 | $53,612.73 | $53,601.63 | 683,522 |
| 12:23 PM | $53,611.56 | Down $ -0.53 | $53,615.89 | $53,609.27 | 469,693 |
| 12:22 PM | $53,612.09 | Up $1.94 | $53,613.36 | $53,607.38 | 514,714 |
| 12:21 PM | $53,610.15 | Up $13.67 | $53,612.81 | $53,594.38 | 504,606 |
| 12:20 PM | $53,596.48 | Up $4.45 | $53,596.48 | $53,586.68 | 777,461 |
| 12:19 PM | $53,592.03 | Down $ -1.67 | $53,596.23 | $53,589.41 | 948,206 |
| 12:18 PM | $53,593.70 | Down $ -5.75 | $53,603.11 | $53,593.20 | 1,334,198 |
| 12:17 PM | $53,599.45 | Up $5.89 | $53,600.62 | $53,592.24 | 748,866 |
| 12:16 PM | $53,593.56 | Down $ -1.60 | $53,597.14 | $53,590.55 | 806,560 |
| 12:15 PM | $53,595.16 | Up $10.07 | $53,598.43 | $53,585.76 | 483,944 |
| 12:14 PM | $53,585.09 | Down $ -4.61 | $53,594.81 | $53,584.46 | 593,504 |
| 12:13 PM | $53,589.70 | Up $8.69 | $53,591.24 | $53,581.35 | 545,678 |
| 12:12 PM | $53,581.01 | Up $13.77 | $53,581.25 | $53,565.89 | 706,803 |
| 12:11 PM | $53,567.24 | Up $5.09 | $53,567.88 | $53,562.43 | 582,074 |
| 12:10 PM | $53,562.15 | Up $11.83 | $53,562.15 | $53,550.23 | 623,641 |
| 12:09 PM | $53,550.32 | Down $ -0.58 | $53,559.19 | $53,549.35 | 494,072 |
| 12:08 PM | $53,550.90 | Up $11.97 | $53,550.90 | $53,539.69 | 577,878 |
| 12:07 PM | $53,538.93 | Down $ -3.97 | $53,542.89 | $53,534.27 | 476,361 |
| 12:06 PM | $53,542.90 | Down $ -19.38 | $53,562.85 | $53,542.03 | 681,841 |
| 12:05 PM | $53,562.28 | Up $18.70 | $53,562.54 | $53,543.95 | 849,927 |
| 12:04 PM | $53,543.58 | Up $1.26 | $53,546.43 | $53,536.63 | 762,427 |
| 12:03 PM | $53,542.32 | Up $8.54 | $53,545.76 | $53,532.71 | 659,367 |
| 12:02 PM | $53,533.78 | Up $4.29 | $53,534.19 | $53,527.28 | 563,781 |
| 12:01 PM | $53,529.49 | Up $10.35 | $53,534.57 | $53,521.30 | 710,192 |
| 12:00 PM | $53,519.14 | Up $2.52 | $53,523.46 | $53,514.88 | 644,678 |
| 11:59 AM | $53,516.62 | Down $ -4.99 | $53,523.19 | $53,515.15 | 520,872 |
| 11:58 AM | $53,521.61 | Up $1.80 | $53,521.61 | $53,515.13 | 589,161 |
| 11:57 AM | $53,519.81 | Down $ -13.46 | $53,533.94 | $53,517.59 | 582,914 |
| 11:56 AM | $53,533.27 | Up $4.02 | $53,538.18 | $53,528.59 | 478,347 |
| 11:55 AM | $53,529.25 | Down $ -0.91 | $53,531.85 | $53,522.60 | 617,870 |
| 11:54 AM | $53,530.16 | Down $ -1.97 | $53,531.58 | $53,526.21 | 714,005 |
| 11:53 AM | $53,532.13 | Up $17.64 | $53,532.13 | $53,519.10 | 692,354 |
| 11:52 AM | $53,514.49 | Down $ -2.24 | $53,515.50 | $53,509.09 | 547,336 |
| 11:51 AM | $53,516.73 | Down $ -6.08 | $53,524.57 | $53,516.73 | 692,021 |
| 11:50 AM | $53,522.81 | Up $3.31 | $53,524.14 | $53,511.62 | 794,119 |
| 11:49 AM | $53,519.50 | Down $ -5.69 | $53,524.76 | $53,510.68 | 556,600 |
| 11:48 AM | $53,525.19 | Up $11.23 | $53,529.17 | $53,511.04 | 624,940 |
| 11:47 AM | $53,513.96 | Down $ -4.27 | $53,520.62 | $53,512.62 | 566,180 |
| 11:46 AM | $53,518.23 | Up $1.98 | $53,521.18 | $53,515.60 | 684,955 |
| 11:45 AM | $53,516.25 | Down $ -0.19 | $53,522.19 | $53,512.79 | 684,119 |
| 11:44 AM | $53,516.44 | Down $ -1.60 | $53,523.74 | $53,511.94 | 803,830 |
| 11:43 AM | $53,518.04 | Down $ -0.95 | $53,522.30 | $53,514.49 | 599,137 |
| 11:42 AM | $53,518.99 | Up $9.26 | $53,518.99 | $53,510.38 | 766,828 |
| 11:41 AM | $53,509.73 | Down $ -8.37 | $53,517.73 | $53,504.29 | 810,690 |
| 11:40 AM | $53,518.10 | Down $ -9.50 | $53,530.26 | $53,515.58 | 844,682 |
| 11:39 AM | $53,527.60 | Up $7.49 | $53,527.60 | $53,512.30 | 619,306 |
| 11:38 AM | $53,520.11 | Up $1.88 | $53,523.26 | $53,516.49 | 724,280 |
| 11:37 AM | $53,518.23 | Up $0.77 | $53,519.90 | $53,513.04 | 708,913 |
| 11:36 AM | $53,517.46 | Down $ -14.84 | $53,531.95 | $53,514.18 | 692,255 |
| 11:35 AM | $53,532.30 | Up $10.08 | $53,539.19 | $53,520.80 | 773,663 |
| 11:34 AM | $53,522.22 | Up $0.40 | $53,526.52 | $53,520.48 | 531,541 |
| 11:33 AM | $53,521.82 | Down $ -7.08 | $53,528.75 | $53,517.59 | 1,075,399 |
| 11:32 AM | $53,528.90 | Down $ -14.07 | $53,542.96 | $53,528.90 | 819,956 |
| 11:31 AM | $53,542.97 | Down $ -12.23 | $53,557.49 | $53,541.81 | 831,935 |
| 11:30 AM | $53,555.20 | Down $ -2.81 | $53,563.94 | $53,550.85 | 836,035 |
| 11:29 AM | $53,558.01 | Down $ -0.61 | $53,566.93 | $53,557.30 | 751,782 |
| 11:28 AM | $53,558.62 | Up $1.46 | $53,563.16 | $53,552.08 | 583,803 |
| 11:27 AM | $53,557.16 | Down $ -3.74 | $53,563.36 | $53,551.33 | 643,504 |
| 11:26 AM | $53,560.90 | Up $0.79 | $53,562.12 | $53,547.57 | 572,125 |
| 11:25 AM | $53,560.11 | Up $0.24 | $53,564.81 | $53,557.38 | 677,371 |
| 11:24 AM | $53,559.87 | Down $ -4.45 | $53,569.02 | $53,554.51 | 697,616 |
| 11:23 AM | $53,564.32 | Up $0.14 | $53,569.77 | $53,561.19 | 765,170 |
| 11:22 AM | $53,564.18 | Down $ -11.23 | $53,575.35 | $53,561.62 | 995,336 |
| 11:21 AM | $53,575.41 | Up $8.67 | $53,581.40 | $53,562.79 | 763,131 |
| 11:20 AM | $53,566.74 | Up $12.79 | $53,570.91 | $53,554.65 | 905,891 |
| 11:19 AM | $53,553.95 | Down $ -10.62 | $53,574.17 | $53,553.10 | 880,882 |
| 11:18 AM | $53,564.57 | Up $14.15 | $53,566.33 | $53,545.45 | 891,464 |
| 11:17 AM | $53,550.42 | Up $3.49 | $53,553.16 | $53,543.54 | 991,394 |
| 11:16 AM | $53,546.93 | Up $9.44 | $53,549.32 | $53,539.71 | 1,161,951 |
| 11:15 AM | $53,537.49 | Up $8.23 | $53,539.94 | $53,526.54 | 1,263,001 |
| 11:14 AM | $53,529.26 | Down $ -28.16 | $53,559.36 | $53,528.22 | 758,853 |
| 11:13 AM | $53,557.42 | Up $9.56 | $53,560.36 | $53,547.94 | 729,861 |
| 11:12 AM | $53,547.86 | Up $1.23 | $53,548.96 | $53,538.41 | 951,644 |
| 11:11 AM | $53,546.63 | Up $8.97 | $53,548.43 | $53,533.81 | 828,029 |
| 11:10 AM | $53,537.66 | Up $13.20 | $53,539.12 | $53,526.53 | 980,359 |
| 11:09 AM | $53,524.46 | Up $9.47 | $53,530.76 | $53,514.37 | 933,996 |
| 11:08 AM | $53,514.99 | Up $2.07 | $53,518.59 | $53,509.06 | 683,595 |
| 11:07 AM | $53,512.92 | Up $11.47 | $53,513.97 | $53,497.33 | 703,380 |
| 11:06 AM | $53,501.45 | Up $0.38 | $53,503.18 | $53,492.99 | 815,017 |
| 11:05 AM | $53,501.07 | Down $ -15.91 | $53,518.45 | $53,496.44 | 794,882 |
| 11:04 AM | $53,516.98 | Up $2.25 | $53,516.98 | $53,506.73 | 871,516 |
| 11:03 AM | $53,514.73 | Up $2.21 | $53,516.48 | $53,506.55 | 567,211 |
| 11:02 AM | $53,512.52 | Down $ -15.37 | $53,535.54 | $53,510.23 | 720,174 |
| 11:01 AM | $53,527.89 | Up $19.34 | $53,527.89 | $53,507.51 | 802,370 |
| 11:00 AM | $53,508.55 | Down $ -3.82 | $53,512.71 | $53,504.17 | 921,738 |
| 10:59 AM | $53,512.37 | Down $ -1.23 | $53,513.75 | $53,499.12 | 831,843 |
| 10:58 AM | $53,513.60 | Up $8.57 | $53,513.99 | $53,501.43 | 746,116 |
| 10:57 AM | $53,505.03 | Down $ -6.57 | $53,517.14 | $53,505.03 | 823,836 |
| 10:56 AM | $53,511.60 | Down $ -1.35 | $53,520.47 | $53,506.83 | 1,194,018 |
| 10:55 AM | $53,512.95 | Down $ -3.59 | $53,514.99 | $53,499.44 | 997,245 |
| 10:54 AM | $53,516.54 | Up $2.52 | $53,525.97 | $53,514.71 | 940,526 |
| 10:53 AM | $53,514.02 | Down $ -20.06 | $53,534.78 | $53,510.12 | 747,380 |
| 10:52 AM | $53,534.08 | Up $3.97 | $53,537.15 | $53,519.05 | 974,004 |
| 10:51 AM | $53,530.11 | Down $ -2.56 | $53,544.91 | $53,529.86 | 990,740 |
| 10:50 AM | $53,532.67 | Down $ -5.37 | $53,541.91 | $53,529.50 | 1,041,466 |
| 10:49 AM | $53,538.04 | Up $20.93 | $53,543.55 | $53,518.25 | 1,045,260 |
| 10:48 AM | $53,517.11 | Up $9.31 | $53,519.80 | $53,497.14 | 853,050 |
| 10:47 AM | $53,507.80 | Up $8.11 | $53,511.66 | $53,497.28 | 854,644 |
| 10:46 AM | $53,499.69 | Down $ -11.12 | $53,513.04 | $53,498.89 | 1,008,251 |
| 10:45 AM | $53,510.81 | Up $2.80 | $53,520.03 | $53,505.99 | 880,223 |
| 10:44 AM | $53,508.01 | Down $ -15.31 | $53,520.19 | $53,506.55 | 899,535 |
| 10:43 AM | $53,523.32 | Up $11.09 | $53,524.24 | $53,508.69 | 704,026 |
| 10:42 AM | $53,512.23 | Up $0.98 | $53,517.06 | $53,498.79 | 865,026 |
| 10:41 AM | $53,511.25 | Up $14.38 | $53,525.73 | $53,491.24 | 931,583 |
| 10:40 AM | $53,496.87 | Down $ -12.32 | $53,516.64 | $53,495.32 | 1,555,838 |
| 10:39 AM | $53,509.19 | Up $9.46 | $53,517.61 | $53,499.11 | 1,405,967 |
| 10:38 AM | $53,499.73 | Down $ -21.30 | $53,526.14 | $53,496.29 | 1,066,667 |
| 10:37 AM | $53,521.03 | Down $ -22.93 | $53,546.64 | $53,518.79 | 870,641 |
| 10:36 AM | $53,543.96 | Down $ -8.60 | $53,556.31 | $53,543.35 | 903,663 |
| 10:35 AM | $53,552.56 | Down $ -24.57 | $53,579.73 | $53,552.56 | 928,474 |
| 10:34 AM | $53,577.13 | Up $13.39 | $53,578.43 | $53,564.07 | 819,246 |
| 10:33 AM | $53,563.74 | Up $0.57 | $53,566.16 | $53,555.77 | 918,690 |
| 10:32 AM | $53,563.17 | Down $ -11.08 | $53,577.70 | $53,559.26 | 895,893 |
| 10:31 AM | $53,574.25 | Down $ -1.76 | $53,576.69 | $53,561.48 | 868,525 |
| 10:30 AM | $53,576.01 | Up $15.75 | $53,578.59 | $53,561.16 | 1,435,899 |
| 10:29 AM | $53,560.26 | Up $3.78 | $53,566.95 | $53,555.47 | 979,760 |
| 10:28 AM | $53,556.48 | Down $ -0.98 | $53,564.47 | $53,555.49 | 719,123 |
| 10:27 AM | $53,557.46 | Down $ -7.02 | $53,564.03 | $53,549.65 | 631,824 |
| 10:26 AM | $53,564.48 | Up $2.08 | $53,569.94 | $53,558.06 | 667,658 |
| 10:25 AM | $53,562.40 | Down $ -27.29 | $53,596.96 | $53,562.40 | 776,143 |
| 10:24 AM | $53,589.69 | Up $5.14 | $53,590.03 | $53,579.60 | 760,008 |
| 10:23 AM | $53,584.55 | Up $18.22 | $53,587.11 | $53,566.49 | 834,661 |
| 10:22 AM | $53,566.33 | Down $ -12.79 | $53,578.98 | $53,559.45 | 876,690 |
| 10:21 AM | $53,579.12 | Down $ -9.73 | $53,589.65 | $53,579.12 | 914,309 |
| 10:20 AM | $53,588.85 | Down $ -0.32 | $53,596.83 | $53,586.30 | 1,050,149 |
| 10:19 AM | $53,589.17 | Up $2.42 | $53,600.88 | $53,586.71 | 836,981 |
| 10:18 AM | $53,586.75 | Up $24.36 | $53,592.59 | $53,562.93 | 823,871 |
| 10:17 AM | $53,562.39 | Down $ -19.26 | $53,582.87 | $53,560.08 | 831,566 |
| 10:16 AM | $53,581.65 | Up $0.95 | $53,586.12 | $53,571.67 | 1,007,643 |
| 10:15 AM | $53,580.70 | Down $ -23.05 | $53,605.33 | $53,580.70 | 827,873 |
| 10:14 AM | $53,603.75 | Down $ -12.98 | $53,619.30 | $53,600.35 | 987,287 |
| 10:13 AM | $53,616.73 | Down $ -3.30 | $53,618.97 | $53,612.05 | 744,341 |
| 10:12 AM | $53,620.03 | Up $8.14 | $53,626.88 | $53,596.75 | 1,142,574 |
| 10:11 AM | $53,611.89 | Down $ -21.82 | $53,635.89 | $53,611.89 | 1,090,226 |
| 10:10 AM | $53,633.71 | Down $ -4.44 | $53,648.74 | $53,618.98 | 860,518 |
| 10:09 AM | $53,638.15 | Down $ -7.27 | $53,645.01 | $53,631.42 | 709,225 |
| 10:08 AM | $53,645.42 | Down $ -3.72 | $53,655.20 | $53,641.42 | 743,801 |
| 10:07 AM | $53,649.14 | Up $22.94 | $53,651.03 | $53,625.80 | 932,221 |
| 10:06 AM | $53,626.20 | Up $8.58 | $53,628.00 | $53,615.26 | 887,846 |
| 10:05 AM | $53,617.62 | Up $10.72 | $53,617.62 | $53,594.81 | 979,878 |
| 10:04 AM | $53,606.90 | Down $ -4.19 | $53,619.08 | $53,597.72 | 1,013,703 |
| 10:03 AM | $53,611.09 | Up $33.84 | $53,611.09 | $53,576.21 | 914,035 |
| 10:02 AM | $53,577.25 | Up $6.46 | $53,594.12 | $53,561.51 | 1,199,409 |
| 10:01 AM | $53,570.79 | Up $21.20 | $53,578.62 | $53,542.75 | 1,218,303 |
| 10:00 AM | $53,549.59 | Down $ -22.66 | $53,572.85 | $53,537.56 | 1,640,795 |
| 09:59 AM | $53,572.25 | Up $9.49 | $53,576.84 | $53,557.20 | 973,217 |
| 09:58 AM | $53,562.76 | Up $2.16 | $53,567.74 | $53,554.55 | 979,288 |
| 09:57 AM | $53,560.60 | Up $5.19 | $53,561.67 | $53,552.71 | 1,152,299 |
| 09:56 AM | $53,555.41 | Up $1.71 | $53,557.44 | $53,539.60 | 989,840 |
| 09:55 AM | $53,553.70 | Down $ -15.15 | $53,567.60 | $53,552.03 | 1,218,502 |
| 09:54 AM | $53,568.85 | Up $1.72 | $53,574.24 | $53,562.93 | 1,196,753 |
| 09:53 AM | $53,567.13 | Up $8.24 | $53,573.31 | $53,555.44 | 1,151,280 |
| 09:52 AM | $53,558.89 | Down $ -41.30 | $53,600.01 | $53,556.83 | 1,162,851 |
| 09:51 AM | $53,600.19 | Down $ -22.78 | $53,635.10 | $53,600.19 | 1,223,988 |
| 09:50 AM | $53,622.97 | Down $ -22.79 | $53,647.11 | $53,622.38 | 1,280,222 |
| 09:49 AM | $53,645.76 | Up $9.37 | $53,646.64 | $53,628.92 | 1,200,818 |
| 09:48 AM | $53,636.39 | Up $39.19 | $53,639.93 | $53,591.03 | 1,142,778 |
| 09:47 AM | $53,597.20 | Up $13.07 | $53,606.62 | $53,577.66 | 1,182,060 |
| 09:46 AM | $53,584.13 | Down $ -25.67 | $53,610.89 | $53,579.65 | 1,676,839 |
| 09:45 AM | $53,609.80 | Up $11.05 | $53,614.67 | $53,578.44 | 1,514,626 |
| 09:44 AM | $53,598.75 | Up $2.47 | $53,607.41 | $53,591.91 | 1,092,402 |
| 09:43 AM | $53,596.28 | Up $0.15 | $53,608.16 | $53,594.36 | 1,018,864 |
| 09:42 AM | $53,596.13 | Up $39.85 | $53,596.80 | $53,552.42 | 1,238,555 |
| 09:41 AM | $53,556.28 | Down $ -9.39 | $53,570.00 | $53,540.28 | 1,367,905 |
| 09:40 AM | $53,565.67 | Down $ -0.85 | $53,587.63 | $53,562.75 | 1,529,043 |
| 09:39 AM | $53,566.52 | Down $ -1.90 | $53,586.11 | $53,566.52 | 1,420,920 |
| 09:38 AM | $53,568.42 | Up $55.92 | $53,573.89 | $53,511.63 | 1,474,108 |
| 09:37 AM | $53,512.50 | Down $ -22.58 | $53,537.87 | $53,512.40 | 1,304,378 |
| 09:36 AM | $53,535.08 | Down $ -19.33 | $53,552.78 | $53,514.02 | 2,167,772 |
| 09:35 AM | $53,554.41 | Up $4.16 | $53,581.87 | $53,547.08 | 1,733,648 |
| 09:34 AM | $53,550.25 | Down $ -35.21 | $53,594.30 | $53,519.53 | 1,791,568 |
| 09:33 AM | $53,585.46 | Down $ -14.49 | $53,599.48 | $53,570.31 | 1,910,004 |
| 09:32 AM | $53,599.95 | Up $7.07 | $53,608.69 | $53,573.14 | 2,072,190 |
| 09:31 AM | $53,592.88 | Up $4.75 | $53,611.82 | $53,577.86 | 2,761,580 |
| 09:30 AM | $53,588.13 | Down $ -144.28 | $53,663.11 | $53,562.35 | 16,715,662 |
| Previous close | $53,732.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $53,732.41 | $53,690.58 | $53,814.99 | $53,673.47 | 196,178,309 |
| 13/08/2026 | $53,839.99 | $53,660.39 | $53,855.21 | $53,660.39 | 246,484,151 |
| 12/08/2026 | $53,770.27 | $53,808.08 | $53,860.38 | $53,746.25 | 249,389,572 |
| 11/08/2026 | $53,791.85 | $53,943.89 | $53,966.84 | $53,746.43 | 243,345,719 |
| 10/08/2026 | $53,975.98 | $54,014.85 | $54,017.07 | $53,850.19 | 257,645,987 |
| 07/08/2026 | $54,036.93 | $53,958.21 | $54,077.66 | $53,893.98 | 236,876,755 |
| 06/08/2026 | $53,885.10 | $53,994.45 | $54,044.01 | $53,835.02 | 253,648,169 |
| 05/08/2026 | $54,349.12 | $54,501.88 | $54,594.68 | $54,343.06 | 314,342,085 |
| 04/08/2026 | $54,085.88 | $54,049.70 | $54,272.60 | $54,044.74 | 359,060,124 |
| 03/08/2026 | $53,178.41 | $53,026.47 | $53,230.08 | $52,933.97 | 340,144,113 |
| 31/07/2026 | $52,485.03 | $52,398.27 | $52,623.14 | $52,358.46 | 413,527,895 |
| 30/07/2026 | $52,208.06 | $51,925.67 | $52,266.45 | $51,911.40 | 371,407,723 |
| 29/07/2026 | $51,594.14 | $51,894.77 | $52,261.93 | $51,551.18 | 367,225,312 |
| 28/07/2026 | $52,747.32 | $52,866.68 | $52,901.87 | $52,731.60 | 316,151,327 |
| 27/07/2026 | $52,210.08 | $52,036.53 | $52,213.91 | $51,985.38 | 285,981,569 |
| 24/07/2026 | $51,947.25 | $52,070.41 | $52,118.19 | $51,826.07 | 280,852,648 |
| 23/07/2026 | $51,711.65 | $51,707.01 | $51,820.48 | $51,588.59 | 291,286,697 |
| 22/07/2026 | $52,218.58 | $52,403.25 | $52,444.20 | $52,204.39 | 294,434,397 |
| 21/07/2026 | $52,224.64 | $52,204.46 | $52,370.65 | $52,190.38 | 254,838,101 |
| 20/07/2026 | $51,839.26 | $52,011.08 | $52,085.62 | $51,781.90 | 259,555,651 |
| 17/07/2026 | $52,146.42 | $52,533.05 | $52,535.42 | $52,120.72 | 310,382,088 |
| 16/07/2026 | $52,552.97 | $52,756.85 | $52,760.05 | $52,367.42 | 355,760,264 |
| 15/07/2026 | $52,658.64 | $52,637.25 | $52,695.46 | $52,428.54 | 322,523,781 |
| 14/07/2026 | $52,508.27 | $52,421.16 | $52,573.14 | $52,345.56 | 289,800,422 |
| 13/07/2026 | $52,498.64 | $52,490.50 | $52,536.50 | $52,351.12 | 263,647,038 |
| 10/07/2026 | $52,637.01 | $52,592.79 | $52,709.75 | $52,544.02 | 253,421,251 |
| 09/07/2026 | $52,487.41 | $52,492.73 | $52,574.89 | $52,410.27 | 289,050,626 |
| 08/07/2026 | $52,348.39 | $52,110.09 | $52,399.74 | $52,110.09 | 299,813,750 |
| 07/07/2026 | $52,925.15 | $52,872.99 | $52,966.60 | $52,827.23 | 263,653,799 |
| 06/07/2026 | $53,055.91 | $52,859.83 | $53,060.10 | $52,835.07 | 304,170,780 |
Graphs are not available, please refer to the detailed table