Dow Jones Industrial Average

46,946.41 Up 0.00 (0.00 %)

Delayed : 2026/03/16 16:47:59

  • Previous close $46,946.41
  • Opening $46,707.40
  • Today High $47,176.14
  • Today Low $46,707.40
  • Price Bid $46,778.39
  • Price Ask $46,778.39
  • 52 Weeks High $50,512.79
  • 52 Weeks Low $36,611.78
  • Size Bid N/A
  • Size Ask N/A
  • Volume 514,985,340

Intraday history

Hour Last Change High Low Volume
04:00 PM $46,946.28 Up $2.18 $46,947.79 $46,944.74 72,354,991
03:59 PM $46,944.10 Up $12.90 $46,952.13 $46,931.37 9,316,006
03:58 PM $46,931.20 Down $ -16.40 $46,950.34 $46,928.85 4,791,402
03:57 PM $46,947.60 Down $ -3.85 $46,951.24 $46,938.37 3,393,991
03:56 PM $46,951.45 Down $ -2.41 $46,958.95 $46,946.52 2,465,995
03:55 PM $46,953.86 Up $27.96 $46,953.86 $46,930.88 3,161,723
03:54 PM $46,925.90 Down $ -6.51 $46,930.92 $46,914.17 2,525,133
03:53 PM $46,932.41 Up $2.17 $46,935.68 $46,926.40 1,882,599
03:52 PM $46,930.24 Up $3.50 $46,939.11 $46,923.52 2,088,516
03:51 PM $46,926.74 Down $ -7.72 $46,938.45 $46,921.88 2,104,423
03:50 PM $46,934.46 Up $16.86 $46,941.57 $46,920.17 2,573,583
03:49 PM $46,917.60 Down $ -2.69 $46,927.38 $46,913.78 1,298,389
03:48 PM $46,920.29 Up $7.75 $46,926.41 $46,912.21 1,334,350
03:47 PM $46,912.54 Up $2.39 $46,913.05 $46,903.44 1,093,616
03:46 PM $46,910.15 Down $ -5.94 $46,931.18 $46,908.99 1,355,257
03:45 PM $46,916.09 Up $4.96 $46,922.13 $46,910.24 1,467,372
03:44 PM $46,911.13 Down $ -2.40 $46,920.38 $46,906.97 1,267,864
03:43 PM $46,913.53 Up $5.88 $46,915.16 $46,905.24 1,072,104
03:42 PM $46,907.65 Down $ -15.94 $46,926.58 $46,905.71 1,455,789
03:41 PM $46,923.59 Down $ -23.03 $46,945.51 $46,923.59 1,308,298
03:40 PM $46,946.62 Up $1.47 $46,949.35 $46,938.56 1,513,933
03:39 PM $46,945.15 Down $ -8.78 $46,953.29 $46,944.01 1,617,761
03:38 PM $46,953.93 Up $3.83 $46,953.93 $46,943.50 1,126,378
03:37 PM $46,950.10 Down $ -0.50 $46,966.23 $46,948.27 1,364,354
03:36 PM $46,950.60 Up $10.05 $46,950.60 $46,939.52 1,395,302
03:35 PM $46,940.55 Down $ -12.56 $46,952.81 $46,936.62 1,778,471
03:34 PM $46,953.11 Down $ -14.57 $46,969.61 $46,953.11 1,427,727
03:33 PM $46,967.68 Down $ -0.74 $46,975.80 $46,964.04 1,408,607
03:32 PM $46,968.42 Up $3.70 $46,971.72 $46,957.45 1,971,470
03:31 PM $46,964.72 Up $2.00 $46,982.23 $46,961.43 2,471,340
03:30 PM $46,962.72 Down $ -10.48 $46,980.28 $46,960.83 2,926,920
03:29 PM $46,973.20 Up $34.99 $46,975.77 $46,935.45 2,427,209
03:28 PM $46,938.21 Down $ -9.91 $46,948.92 $46,935.18 1,786,085
03:27 PM $46,948.12 Down $ -4.92 $46,959.16 $46,943.52 1,992,820
03:26 PM $46,953.04 Up $3.40 $46,957.10 $46,948.75 2,717,857
03:25 PM $46,949.64 Down $ -26.97 $46,975.39 $46,949.35 1,869,848
03:24 PM $46,976.61 Down $ -7.12 $46,985.63 $46,975.95 2,289,740
03:23 PM $46,983.73 Down $ -18.34 $47,007.14 $46,981.71 2,938,400
03:22 PM $47,002.07 Up $3.45 $47,002.11 $46,987.87 1,975,877
03:21 PM $46,998.62 Up $21.84 $47,002.39 $46,977.04 2,050,518
03:20 PM $46,976.78 Up $6.01 $46,981.23 $46,963.63 2,699,354
03:19 PM $46,970.77 Down $ -16.77 $46,988.35 $46,970.73 2,114,540
03:18 PM $46,987.54 Down $ -11.00 $47,006.51 $46,987.03 1,760,499
03:17 PM $46,998.54 Down $ -3.38 $47,006.74 $46,995.45 2,273,492
03:16 PM $47,001.92 Up $4.14 $47,011.51 $46,997.17 2,418,505
03:15 PM $46,997.78 Up $9.61 $47,001.63 $46,982.14 2,253,393
03:14 PM $46,988.17 Up $3.18 $46,997.39 $46,982.14 2,582,672
03:13 PM $46,984.99 Down $ -19.40 $47,002.93 $46,972.73 2,667,146
03:12 PM $47,004.39 Down $ -24.35 $47,029.21 $47,004.23 3,378,450
03:11 PM $47,028.74 Up $3.96 $47,028.74 $46,994.65 3,977,387
03:10 PM $47,024.78 Down $ -25.64 $47,091.67 $47,024.44 6,228,453
03:09 PM $47,050.42 Up $65.37 $47,050.43 $46,984.07 7,584,483
03:08 PM $46,985.05 Up $13.19 $46,986.67 $46,970.09 2,093,977
03:07 PM $46,971.86 Down $ -2.20 $46,975.39 $46,971.07 914,842
03:06 PM $46,974.06 Up $6.44 $46,980.54 $46,966.35 925,143
03:05 PM $46,967.62 Down $ -15.01 $46,983.20 $46,967.62 980,441
03:04 PM $46,982.63 Up $1.82 $46,982.63 $46,975.81 997,871
03:03 PM $46,980.81 Down $ -4.54 $46,988.87 $46,980.15 1,023,609
03:02 PM $46,985.35 Down $ -10.76 $46,994.61 $46,985.01 623,861
03:01 PM $46,996.11 Down $ -9.65 $47,004.13 $46,994.57 608,895
03:00 PM $47,005.76 Up $26.06 $47,008.25 $46,982.96 725,437
02:59 PM $46,979.70 Up $8.13 $46,980.06 $46,971.92 619,759
02:58 PM $46,971.57 Down $ -6.11 $46,978.13 $46,971.20 572,554
02:57 PM $46,977.68 Down $ -5.87 $46,987.50 $46,977.68 1,003,095
02:56 PM $46,983.55 Down $ -3.28 $46,992.47 $46,980.90 863,676
02:55 PM $46,986.83 Down $ -3.00 $46,992.55 $46,985.60 1,331,180
02:54 PM $46,989.83 Down $ -2.17 $47,002.27 $46,989.62 936,872
02:53 PM $46,992.00 Down $ -8.15 $47,000.48 $46,991.59 843,974
02:52 PM $47,000.15 Down $ -9.21 $47,011.25 $46,999.13 638,668
02:51 PM $47,009.36 Up $2.71 $47,013.05 $47,006.35 868,885
02:50 PM $47,006.65 Down $ -7.18 $47,012.10 $46,998.47 794,562
02:49 PM $47,013.83 Down $ -4.97 $47,017.89 $47,012.91 457,908
02:48 PM $47,018.80 Up $0.21 $47,026.07 $47,015.26 590,566
02:47 PM $47,018.59 Up $4.57 $47,018.59 $47,010.39 855,500
02:46 PM $47,014.02 Down $ -15.66 $47,031.14 $47,012.45 727,219
02:45 PM $47,029.68 Down $ -0.87 $47,036.81 $47,028.75 720,604
02:44 PM $47,030.55 Up $5.07 $47,030.55 $47,019.58 721,254
02:43 PM $47,025.48 Down $ -15.11 $47,040.50 $47,020.70 931,017
02:42 PM $47,040.59 Up $2.92 $47,044.60 $47,034.37 1,101,630
02:41 PM $47,037.67 Up $12.14 $47,039.48 $47,021.78 753,457
02:40 PM $47,025.53 Down $ -0.12 $47,036.21 $47,025.53 653,020
02:39 PM $47,025.65 Down $ -3.52 $47,028.78 $47,016.07 705,596
02:38 PM $47,029.17 Up $16.33 $47,029.34 $47,006.34 707,484
02:37 PM $47,012.84 Up $4.24 $47,012.84 $46,995.57 869,565
02:36 PM $47,008.60 Up $4.77 $47,012.35 $47,000.77 832,551
02:35 PM $47,003.83 Down $ -0.32 $47,016.21 $46,995.98 1,066,054
02:34 PM $47,004.15 Down $ -0.23 $47,007.15 $47,001.68 702,993
02:33 PM $47,004.38 Up $9.61 $47,004.43 $46,994.42 784,784
02:32 PM $46,994.77 Up $11.27 $46,994.92 $46,981.29 713,960
02:31 PM $46,983.50 Down $ -6.33 $46,991.47 $46,979.07 779,417
02:30 PM $46,989.83 Up $9.07 $46,989.83 $46,980.80 838,261
02:29 PM $46,980.76 Up $8.33 $46,981.63 $46,972.07 722,890
02:28 PM $46,972.43 Down $ -17.20 $46,991.80 $46,971.00 952,064
02:27 PM $46,989.63 Down $ -1.74 $46,992.23 $46,987.37 712,256
02:26 PM $46,991.37 Up $0.82 $46,999.58 $46,989.44 678,559
02:25 PM $46,990.55 Down $ -5.59 $46,997.32 $46,988.42 662,677
02:24 PM $46,996.14 Down $ -4.07 $47,010.34 $46,995.83 648,328
02:23 PM $47,000.21 Up $12.58 $47,001.55 $46,985.90 621,783
02:22 PM $46,987.63 Up $13.09 $46,992.51 $46,975.24 681,799
02:21 PM $46,974.54 Down $ -12.29 $46,994.10 $46,974.54 988,221
02:20 PM $46,986.83 Up $6.65 $46,987.42 $46,973.65 983,268
02:19 PM $46,980.18 Down $ -1.84 $46,989.13 $46,979.38 722,942
02:18 PM $46,982.02 Down $ -13.52 $46,993.30 $46,980.35 758,536
02:17 PM $46,995.54 Up $9.80 $46,998.34 $46,979.06 1,003,459
02:16 PM $46,985.74 Up $36.35 $46,985.74 $46,948.74 1,101,910
02:15 PM $46,949.39 Up $2.96 $46,958.13 $46,942.04 822,568
02:14 PM $46,946.43 Up $14.47 $46,947.20 $46,933.08 539,058
02:13 PM $46,931.96 Down $ -4.81 $46,938.91 $46,928.35 756,352
02:12 PM $46,936.77 Up $7.73 $46,936.77 $46,924.38 612,371
02:11 PM $46,929.04 Down $ -31.14 $46,958.29 $46,928.05 906,382
02:10 PM $46,960.18 Up $12.65 $46,964.46 $46,946.03 1,059,059
02:09 PM $46,947.53 Down $ -4.75 $46,952.18 $46,940.69 578,290
02:08 PM $46,952.28 Down $ -15.41 $46,967.96 $46,947.90 868,836
02:07 PM $46,967.69 Up $23.69 $46,967.69 $46,925.84 1,304,997
02:06 PM $46,944.00 Up $16.43 $46,944.31 $46,921.16 813,716
02:05 PM $46,927.57 Down $ -6.03 $46,935.29 $46,919.29 707,688
02:04 PM $46,933.60 Up $20.95 $46,933.60 $46,905.69 719,382
02:03 PM $46,912.65 Down $ -3.08 $46,921.19 $46,911.01 585,098
02:02 PM $46,915.73 Up $3.51 $46,920.43 $46,911.71 531,092
02:01 PM $46,912.22 Up $5.77 $46,917.16 $46,903.41 554,402
02:00 PM $46,906.45 Up $14.19 $46,910.91 $46,892.64 481,586
01:59 PM $46,892.26 Down $ -16.18 $46,909.66 $46,891.87 610,853
01:58 PM $46,908.44 Up $3.93 $46,908.54 $46,899.71 441,719
01:57 PM $46,904.51 Up $7.06 $46,904.51 $46,896.19 544,448
01:56 PM $46,897.45 Up $3.40 $46,898.62 $46,886.01 448,680
01:55 PM $46,894.05 Up $14.98 $46,894.05 $46,872.45 530,928
01:54 PM $46,879.07 Down $ -10.92 $46,889.62 $46,873.33 495,450
01:53 PM $46,889.99 Up $16.27 $46,892.29 $46,871.92 548,280
01:52 PM $46,873.72 Down $ -11.18 $46,886.56 $46,867.60 468,105
01:51 PM $46,884.90 Up $43.14 $46,888.04 $46,842.57 749,658
01:50 PM $46,841.76 Down $ -24.76 $46,865.58 $46,841.76 558,192
01:49 PM $46,866.52 Up $0.45 $46,876.37 $46,866.30 598,791
01:48 PM $46,866.07 Down $ -51.98 $46,917.80 $46,863.63 788,657
01:47 PM $46,918.05 Down $ -6.49 $46,933.77 $46,918.03 520,445
01:46 PM $46,924.54 Down $ -12.29 $46,947.60 $46,924.54 638,334
01:45 PM $46,936.83 Up $25.69 $46,937.12 $46,911.07 534,694
01:44 PM $46,911.14 Down $ -7.77 $46,921.47 $46,909.84 520,198
01:43 PM $46,918.91 Down $ -2.32 $46,928.07 $46,918.71 633,245
01:42 PM $46,921.23 Down $ -7.27 $46,933.08 $46,921.23 642,035
01:41 PM $46,928.50 Up $14.79 $46,935.78 $46,911.68 693,860
01:40 PM $46,913.71 Down $ -8.74 $46,922.81 $46,913.41 759,449
01:39 PM $46,922.45 Down $ -11.85 $46,938.16 $46,921.32 767,983
01:38 PM $46,934.30 Down $ -4.81 $46,941.85 $46,932.43 753,737
01:37 PM $46,939.11 Up $12.61 $46,939.11 $46,920.18 590,650
01:36 PM $46,926.50 Up $6.79 $46,943.73 $46,919.07 605,485
01:35 PM $46,919.71 Down $ -6.95 $46,933.04 $46,919.15 540,570
01:34 PM $46,926.66 Up $5.40 $46,932.59 $46,922.01 454,180
01:33 PM $46,921.26 Down $ -28.41 $46,949.32 $46,918.98 540,371
01:32 PM $46,949.67 Down $ -6.62 $46,962.76 $46,949.67 471,202
01:31 PM $46,956.29 Up $5.45 $46,956.29 $46,944.03 452,332
01:30 PM $46,950.84 Up $8.16 $46,950.84 $46,942.29 622,900
01:29 PM $46,942.68 Down $ -2.13 $46,949.21 $46,939.66 652,651
01:28 PM $46,944.81 Down $ -12.56 $46,956.85 $46,942.00 442,054
01:27 PM $46,957.37 Down $ -1.89 $46,961.75 $46,952.75 514,667
01:26 PM $46,959.26 Up $1.66 $46,962.09 $46,944.99 917,204
01:25 PM $46,957.60 Up $7.79 $46,957.72 $46,944.92 516,667
01:24 PM $46,949.81 Down $ -9.76 $46,962.54 $46,948.04 563,436
01:23 PM $46,959.57 Down $ -1.46 $46,972.05 $46,954.57 651,500
01:22 PM $46,961.03 Up $29.15 $46,961.03 $46,927.97 790,210
01:21 PM $46,931.88 Down $ -12.82 $46,948.34 $46,931.15 563,421
01:20 PM $46,944.70 Up $16.76 $46,946.89 $46,924.98 694,226
01:19 PM $46,927.94 Up $3.64 $46,928.49 $46,917.64 375,339
01:18 PM $46,924.30 Up $13.79 $46,925.43 $46,899.15 454,985
01:17 PM $46,910.51 Up $0.02 $46,911.35 $46,898.49 459,256
01:16 PM $46,910.49 Down $ -13.62 $46,924.91 $46,910.04 529,604
01:15 PM $46,924.11 Down $ -22.08 $46,947.34 $46,917.50 657,800
01:14 PM $46,946.19 Down $ -16.74 $46,964.69 $46,942.35 502,823
01:13 PM $46,962.93 Up $2.55 $46,964.78 $46,952.14 615,135
01:12 PM $46,960.38 Up $5.47 $46,960.38 $46,945.98 1,184,512
01:11 PM $46,954.91 Up $14.81 $46,955.30 $46,927.24 609,104
01:10 PM $46,940.10 Up $6.30 $46,951.06 $46,933.45 572,307
01:09 PM $46,933.80 Down $ -4.81 $46,945.10 $46,933.76 482,677
01:08 PM $46,938.61 Up $12.92 $46,938.99 $46,916.34 578,524
01:07 PM $46,925.69 Down $ -12.85 $46,947.96 $46,923.40 528,492
01:06 PM $46,938.54 Down $ -1.89 $46,943.44 $46,934.73 465,485
01:05 PM $46,940.43 Up $21.83 $46,945.93 $46,912.30 618,218
01:04 PM $46,918.60 Down $ -8.13 $46,926.63 $46,908.94 613,024
01:03 PM $46,926.73 Down $ -29.83 $46,956.39 $46,926.73 706,042
01:02 PM $46,956.56 Up $25.45 $46,968.19 $46,931.25 676,948
01:01 PM $46,931.11 Down $ -42.89 $46,976.35 $46,924.46 1,230,893
01:00 PM $46,974.00 Up $66.97 $46,974.80 $46,908.14 1,374,292
12:59 PM $46,907.03 Up $4.71 $46,909.18 $46,891.01 564,904
12:58 PM $46,902.32 Up $4.14 $46,906.85 $46,893.87 575,195
12:57 PM $46,898.18 Down $ -5.81 $46,928.55 $46,893.34 568,474
12:56 PM $46,903.99 Down $ -10.86 $46,914.74 $46,902.76 538,558
12:55 PM $46,914.85 Down $ -6.81 $46,931.27 $46,914.85 560,218
12:54 PM $46,921.66 Down $ -22.69 $46,944.10 $46,920.20 467,059
12:53 PM $46,944.35 Up $4.39 $46,955.67 $46,937.24 664,942
12:52 PM $46,939.96 Up $1.65 $46,946.34 $46,936.59 450,728
12:51 PM $46,938.31 Up $7.82 $46,942.41 $46,927.17 465,470
12:50 PM $46,930.49 Up $8.37 $46,930.49 $46,912.10 539,136
12:49 PM $46,922.12 Up $22.80 $46,922.78 $46,893.46 512,845
12:48 PM $46,899.32 Up $3.15 $46,908.39 $46,897.52 437,356
12:47 PM $46,896.17 Down $ -19.06 $46,923.67 $46,896.17 491,536
12:46 PM $46,915.23 Up $23.82 $46,915.48 $46,888.66 463,521
12:45 PM $46,891.41 Down $ -20.27 $46,910.69 $46,883.08 626,711
12:44 PM $46,911.68 Down $ -9.40 $46,923.23 $46,908.47 542,971
12:43 PM $46,921.08 Up $2.69 $46,939.99 $46,917.03 862,604
12:42 PM $46,918.39 Up $18.50 $46,919.25 $46,894.06 583,086
12:41 PM $46,899.89 Up $5.70 $46,907.50 $46,888.14 554,691
12:40 PM $46,894.19 Up $2.34 $46,894.73 $46,878.34 408,677
12:39 PM $46,891.85 Up $20.44 $46,891.85 $46,869.84 457,753
12:38 PM $46,871.41 Up $5.55 $46,871.41 $46,853.69 462,731
12:37 PM $46,865.86 Up $14.19 $46,870.69 $46,852.33 530,961
12:36 PM $46,851.67 Up $3.72 $46,862.13 $46,847.12 611,162
12:35 PM $46,847.95 Up $6.74 $46,856.00 $46,837.13 634,327
12:34 PM $46,841.21 Down $ -3.27 $46,843.61 $46,825.31 551,314
12:33 PM $46,844.48 Up $3.01 $46,848.49 $46,836.59 433,964
12:32 PM $46,841.47 Down $ -7.53 $46,870.68 $46,841.23 700,569
12:31 PM $46,849.00 Up $22.00 $46,849.15 $46,817.18 758,228
12:30 PM $46,827.00 Down $ -18.74 $46,851.73 $46,826.91 822,521
12:29 PM $46,845.74 Up $13.38 $46,847.59 $46,830.15 903,997
12:28 PM $46,832.36 Down $ -2.36 $46,847.48 $46,829.36 579,934
12:27 PM $46,834.72 Up $5.88 $46,863.06 $46,834.72 822,519
12:26 PM $46,828.84 Down $ -9.75 $46,844.54 $46,825.18 712,561
12:25 PM $46,838.59 Down $ -9.32 $46,848.48 $46,817.09 789,821
12:24 PM $46,847.91 Down $ -35.21 $46,885.36 $46,844.39 713,621
12:23 PM $46,883.12 Up $6.33 $46,907.57 $46,877.61 555,900
12:22 PM $46,876.79 Down $ -25.96 $46,915.13 $46,874.25 709,134
12:21 PM $46,902.75 Down $ -49.64 $46,952.78 $46,902.75 965,519
12:20 PM $46,952.39 Down $ -15.70 $46,969.49 $46,951.89 529,036
12:19 PM $46,968.09 Down $ -12.00 $46,982.73 $46,968.09 542,772
12:18 PM $46,980.09 Down $ -11.00 $46,989.71 $46,967.74 690,886
12:17 PM $46,991.09 Up $44.54 $46,991.12 $46,945.10 589,051
12:16 PM $46,946.55 Down $ -18.88 $46,967.66 $46,946.55 594,848
12:15 PM $46,965.43 Up $1.18 $46,972.58 $46,955.36 623,932
12:14 PM $46,964.25 Up $16.78 $46,964.39 $46,942.27 457,478
12:13 PM $46,947.47 Down $ -1.49 $46,974.50 $46,947.47 730,608
12:12 PM $46,948.96 Down $ -7.19 $46,959.67 $46,942.09 672,645
12:11 PM $46,956.15 Down $ -23.10 $46,978.32 $46,955.20 841,930
12:10 PM $46,979.25 Up $40.38 $46,979.51 $46,940.16 928,827
12:09 PM $46,938.87 Down $ -3.91 $46,944.25 $46,930.58 590,168
12:08 PM $46,942.78 Up $1.54 $46,957.00 $46,940.35 776,706
12:07 PM $46,941.24 Up $20.78 $46,941.24 $46,908.62 617,608
12:06 PM $46,920.46 Up $16.13 $46,924.18 $46,904.83 566,684
12:05 PM $46,904.33 Down $ -1.60 $46,909.41 $46,895.25 658,509
12:04 PM $46,905.93 Down $ -21.38 $46,934.15 $46,905.56 651,734
12:03 PM $46,927.31 Up $7.40 $46,930.18 $46,916.65 756,908
12:02 PM $46,919.91 Down $ -6.81 $46,929.12 $46,919.50 477,772
12:01 PM $46,926.72 Down $ -22.04 $46,949.61 $46,926.72 604,491
12:00 PM $46,948.76 Up $25.53 $46,949.36 $46,914.76 678,834
11:59 AM $46,923.23 Down $ -13.09 $46,940.26 $46,923.23 621,749
11:58 AM $46,936.32 Down $ -26.21 $46,969.43 $46,935.60 930,902
11:57 AM $46,962.53 Down $ -46.09 $47,007.70 $46,961.93 843,030
11:56 AM $47,008.62 Up $30.89 $47,017.36 $46,978.79 750,775
11:55 AM $46,977.73 Down $ -17.29 $46,994.81 $46,971.63 763,034
11:54 AM $46,995.02 Up $23.04 $46,995.45 $46,971.46 646,037
11:53 AM $46,971.98 Down $ -14.64 $46,985.72 $46,967.89 915,288
11:52 AM $46,986.62 Down $ -7.95 $46,995.59 $46,982.80 609,314
11:51 AM $46,994.57 Down $ -12.96 $47,014.27 $46,994.57 622,493
11:50 AM $47,007.53 Down $ -40.41 $47,047.71 $47,004.60 917,305
11:49 AM $47,047.94 Down $ -18.20 $47,060.03 $47,042.91 444,565
11:48 AM $47,066.14 Up $1.28 $47,067.55 $47,059.50 535,582
11:47 AM $47,064.86 Up $16.54 $47,074.26 $47,048.54 670,638
11:46 AM $47,048.32 Up $7.75 $47,054.35 $47,041.03 657,938
11:45 AM $47,040.57 Down $ -0.34 $47,044.45 $47,025.36 798,365
11:44 AM $47,040.91 Down $ -21.13 $47,068.83 $47,040.91 668,299
11:43 AM $47,062.04 Up $18.06 $47,062.04 $47,043.80 541,459
11:42 AM $47,043.98 Up $17.66 $47,048.04 $47,026.95 719,354
11:41 AM $47,026.32 Down $ -16.14 $47,045.56 $47,024.91 624,303
11:40 AM $47,042.46 Down $ -16.86 $47,058.03 $47,042.00 444,789
11:39 AM $47,059.32 Up $5.38 $47,068.12 $47,050.71 558,743
11:38 AM $47,053.94 Down $ -18.91 $47,074.85 $47,052.48 821,659
11:37 AM $47,072.85 Up $6.81 $47,080.39 $47,066.20 580,003
11:36 AM $47,066.04 Down $ -14.47 $47,080.92 $47,066.04 510,062
11:35 AM $47,080.51 Up $13.02 $47,086.44 $47,072.46 651,524
11:34 AM $47,067.49 Down $ -1.12 $47,078.28 $47,064.97 867,471
11:33 AM $47,068.61 Up $0.12 $47,068.61 $47,059.36 792,034
11:32 AM $47,068.49 Down $ -5.10 $47,073.47 $47,064.32 711,999
11:31 AM $47,073.59 Up $19.72 $47,073.69 $47,051.77 778,531
11:30 AM $47,053.87 Up $17.82 $47,055.68 $47,036.60 775,944
11:29 AM $47,036.05 Up $5.30 $47,038.42 $47,018.40 635,234
11:28 AM $47,030.75 Down $ -3.39 $47,035.29 $47,023.39 622,426
11:27 AM $47,034.14 Up $10.45 $47,035.25 $47,021.18 568,127
11:26 AM $47,023.69 Up $8.17 $47,030.44 $47,012.04 587,180
11:25 AM $47,015.52 Down $ -8.90 $47,025.48 $47,007.73 836,503
11:24 AM $47,024.42 Up $9.14 $47,030.06 $47,015.27 662,292
11:23 AM $47,015.28 Up $6.31 $47,016.79 $47,001.55 662,888
11:22 AM $47,008.97 Up $25.23 $47,008.97 $46,981.60 726,745
11:21 AM $46,983.74 Up $1.65 $46,983.74 $46,969.27 779,654
11:20 AM $46,982.09 Up $19.12 $46,982.09 $46,964.29 737,030
11:19 AM $46,962.97 Up $7.49 $46,967.15 $46,951.33 659,986
11:18 AM $46,955.48 Up $9.48 $46,971.09 $46,943.42 738,281
11:17 AM $46,946.00 Up $16.30 $46,949.94 $46,922.27 639,190
11:16 AM $46,929.70 Down $ -13.00 $46,944.04 $46,920.35 847,439
11:15 AM $46,942.70 Down $ -10.86 $46,962.42 $46,937.79 891,258
11:14 AM $46,953.56 Down $ -5.67 $46,966.59 $46,953.06 995,459
11:13 AM $46,959.23 Up $16.66 $46,959.36 $46,935.60 1,091,071
11:12 AM $46,942.57 Up $9.06 $46,942.57 $46,922.48 697,455
11:11 AM $46,933.51 Down $ -9.51 $46,946.47 $46,926.00 981,850
11:10 AM $46,943.02 Down $ -40.37 $46,983.41 $46,942.04 1,173,880
11:09 AM $46,983.39 Up $18.10 $46,983.39 $46,958.14 950,180
11:08 AM $46,965.29 Up $6.23 $46,965.29 $46,945.12 757,436
11:07 AM $46,959.06 Down $ -13.57 $46,970.49 $46,951.14 649,812
11:06 AM $46,972.63 Up $2.29 $46,972.63 $46,948.64 751,030
11:05 AM $46,970.34 Down $ -23.01 $46,992.56 $46,960.81 867,235
11:04 AM $46,993.35 Down $ -10.45 $47,012.15 $46,989.62 756,168
11:03 AM $47,003.80 Down $ -21.05 $47,027.43 $47,002.07 561,648
11:02 AM $47,024.85 Down $ -1.33 $47,024.90 $47,006.55 715,240
11:01 AM $47,026.18 Down $ -19.59 $47,042.64 $47,020.30 813,146
11:00 AM $47,045.77 Up $5.04 $47,045.77 $47,025.76 1,002,375
10:59 AM $47,040.73 Up $49.37 $47,040.73 $46,992.57 1,011,126
10:58 AM $46,991.36 Down $ -0.94 $47,001.10 $46,990.00 891,247
10:57 AM $46,992.30 Up $8.88 $46,992.59 $46,975.23 765,739
10:56 AM $46,983.42 Up $9.43 $46,985.63 $46,972.99 864,747
10:55 AM $46,973.99 Up $0.25 $46,973.99 $46,956.11 848,011
10:54 AM $46,973.74 Up $22.67 $46,973.77 $46,947.21 876,887
10:53 AM $46,951.07 Up $21.73 $46,954.24 $46,933.40 746,305
10:52 AM $46,929.34 Up $11.02 $46,934.97 $46,911.05 806,066
10:51 AM $46,918.32 Up $77.16 $46,918.32 $46,832.44 1,262,493
10:50 AM $46,841.16 Down $ -16.97 $46,857.79 $46,835.75 1,092,065
10:49 AM $46,858.13 Down $ -5.32 $46,864.25 $46,849.58 744,052
10:48 AM $46,863.45 Up $36.50 $46,872.31 $46,825.37 1,012,484
10:47 AM $46,826.95 Down $ -34.51 $46,867.44 $46,826.75 1,074,889
10:46 AM $46,861.46 Down $ -14.23 $46,880.41 $46,853.78 826,268
10:45 AM $46,875.69 Down $ -4.04 $46,897.30 $46,873.40 892,382
10:44 AM $46,879.73 Down $ -6.26 $46,886.53 $46,872.48 622,108
10:43 AM $46,885.99 Down $ -19.86 $46,905.12 $46,885.13 805,943
10:42 AM $46,905.85 Down $ -22.17 $46,931.73 $46,895.77 877,935
10:41 AM $46,928.02 Up $26.66 $46,933.69 $46,901.02 870,152
10:40 AM $46,901.36 Down $ -33.23 $46,946.26 $46,901.18 1,000,974
10:39 AM $46,934.59 Up $3.08 $46,954.32 $46,933.21 1,233,136
10:38 AM $46,931.51 Down $ -55.18 $46,992.01 $46,931.51 1,216,979
10:37 AM $46,986.69 Down $ -5.40 $46,994.90 $46,984.82 749,022
10:36 AM $46,992.09 Down $ -17.56 $47,020.63 $46,984.27 918,786
10:35 AM $47,009.65 Up $32.30 $47,012.19 $46,975.11 1,022,910
10:34 AM $46,977.35 Down $ -17.48 $46,993.80 $46,970.21 1,085,076
10:33 AM $46,994.83 Down $ -21.74 $47,021.62 $46,994.83 863,063
10:32 AM $47,016.57 Down $ -10.77 $47,055.18 $47,014.53 954,591
10:31 AM $47,027.34 Up $2.03 $47,043.96 $47,021.57 952,856
10:30 AM $47,025.31 Down $ -43.49 $47,074.66 $47,025.31 1,671,194
10:29 AM $47,068.80 Down $ -28.88 $47,097.09 $47,068.80 829,361
10:28 AM $47,097.68 Down $ -0.16 $47,104.77 $47,092.75 819,552
10:27 AM $47,097.84 Down $ -11.68 $47,110.81 $47,096.23 787,820
10:26 AM $47,109.52 Up $23.30 $47,112.37 $47,085.32 920,633
10:25 AM $47,086.22 Down $ -24.06 $47,116.10 $47,083.24 857,761
10:24 AM $47,110.28 Down $ -4.08 $47,117.83 $47,097.77 766,853
10:23 AM $47,114.36 Down $ -3.66 $47,131.88 $47,112.54 861,948
10:22 AM $47,118.02 Down $ -11.67 $47,134.48 $47,116.72 911,174
10:21 AM $47,129.69 Up $26.65 $47,136.52 $47,102.54 813,657
10:20 AM $47,103.04 Up $27.71 $47,107.93 $47,076.42 745,012
10:19 AM $47,075.33 Down $ -51.39 $47,124.04 $47,073.34 901,311
10:18 AM $47,126.72 Up $14.24 $47,133.10 $47,108.27 984,919
10:17 AM $47,112.48 Up $3.25 $47,112.48 $47,077.92 822,697
10:16 AM $47,109.23 Up $9.95 $47,113.17 $47,089.51 1,059,438
10:15 AM $47,099.28 Down $ -7.27 $47,115.36 $47,078.16 937,897
10:14 AM $47,106.55 Up $1.27 $47,114.45 $47,086.70 1,062,061
10:13 AM $47,105.28 Up $17.05 $47,105.28 $47,089.67 1,114,648
10:12 AM $47,088.23 Down $ -41.90 $47,139.12 $47,088.23 1,245,250
10:11 AM $47,130.13 Down $ -41.19 $47,176.14 $47,126.82 1,174,082
10:10 AM $47,171.32 Up $54.42 $47,174.90 $47,113.81 1,237,001
10:09 AM $47,116.90 Down $ -3.25 $47,130.55 $47,114.46 1,014,722
10:08 AM $47,120.15 Up $26.37 $47,120.15 $47,087.64 1,023,131
10:07 AM $47,093.78 Up $4.82 $47,096.14 $47,077.83 806,269
10:06 AM $47,088.96 Up $21.68 $47,089.33 $47,056.67 1,204,220
10:05 AM $47,067.28 Down $ -26.09 $47,090.29 $47,066.46 1,021,542
10:04 AM $47,093.37 Down $ -6.98 $47,101.71 $47,081.54 1,278,386
10:03 AM $47,100.35 Down $ -50.25 $47,147.79 $47,099.25 1,272,880
10:02 AM $47,150.60 Up $46.68 $47,150.60 $47,097.54 1,531,066
10:01 AM $47,103.92 Up $0.03 $47,105.05 $47,068.34 1,409,552
10:00 AM $47,103.89 Down $ -28.57 $47,132.46 $47,071.57 1,498,246
09:59 AM $47,132.46 Up $0.93 $47,135.08 $47,121.64 1,244,795
09:58 AM $47,131.53 Up $18.61 $47,134.81 $47,117.41 1,176,186
09:57 AM $47,112.92 Up $34.54 $47,114.79 $47,081.21 1,382,106
09:56 AM $47,078.38 Up $35.38 $47,078.38 $47,028.87 1,224,804
09:55 AM $47,043.00 Down $ -2.28 $47,048.48 $47,030.41 1,136,972
09:54 AM $47,045.28 Down $ -7.98 $47,055.41 $47,041.91 1,002,966
09:53 AM $47,053.26 Up $15.51 $47,053.26 $47,031.67 970,396
09:52 AM $47,037.75 Down $ -3.70 $47,052.08 $47,028.04 1,123,860
09:51 AM $47,041.45 Up $3.80 $47,058.29 $47,034.28 1,152,183
09:50 AM $47,037.65 Down $ -0.12 $47,045.82 $47,022.58 1,265,485
09:49 AM $47,037.77 Up $22.09 $47,038.98 $46,998.67 1,351,192
09:48 AM $47,015.68 Down $ -77.16 $47,093.71 $47,015.68 1,401,358
09:47 AM $47,092.84 Up $9.92 $47,092.84 $47,075.44 1,551,355
09:46 AM $47,082.92 Up $21.68 $47,083.65 $47,046.56 1,653,800
09:45 AM $47,061.24 Up $33.39 $47,062.10 $47,021.55 1,802,459
09:44 AM $47,027.85 Up $31.42 $47,031.07 $46,995.20 1,365,392
09:43 AM $46,996.43 Down $ -5.04 $47,014.34 $46,992.47 1,200,520
09:42 AM $47,001.47 Up $26.85 $47,012.82 $46,967.52 1,454,449
09:41 AM $46,974.62 Up $5.75 $46,980.18 $46,959.67 1,578,846
09:40 AM $46,968.87 Up $72.79 $46,968.87 $46,882.99 1,573,315
09:39 AM $46,896.08 Up $29.34 $46,896.08 $46,856.01 1,781,634
09:38 AM $46,866.74 Up $0.92 $46,880.19 $46,853.77 1,875,402
09:37 AM $46,865.82 Down $ -28.01 $46,904.48 $46,862.99 2,558,566
09:36 AM $46,893.83 Down $ -8.70 $46,906.02 $46,878.86 2,383,197
09:35 AM $46,902.53 Up $15.78 $46,906.63 $46,879.06 2,136,072
09:34 AM $46,886.75 Down $ -6.64 $46,903.69 $46,885.72 1,904,644
09:33 AM $46,893.39 Down $ -0.91 $46,902.54 $46,871.55 2,109,009
09:32 AM $46,894.30 Down $ -35.83 $46,937.31 $46,890.90 1,779,891
09:31 AM $46,930.13 Down $ -15.66 $46,945.48 $46,913.75 2,294,892
09:30 AM $46,945.79 Up $387.32 $46,954.38 $46,707.40 18,400,820
Previous close $46,558.47

One month history

Date Closing Opening High Low Volume
16/03/2026 $46,946.41 $46,921.99 $47,091.67 $46,817.09 347,556,785
13/03/2026 $46,558.47 $46,656.31 $46,740.55 $46,494.63 275,696,209
12/03/2026 $46,677.85 $46,862.27 $47,064.34 $46,662.23 343,667,348
11/03/2026 $47,417.27 $47,227.51 $47,460.99 $47,185.89 253,589,891
10/03/2026 $47,706.51 $48,003.93 $48,220.54 $47,657.59 307,722,534
09/03/2026 $47,740.80 $47,083.67 $47,876.06 $46,979.13 349,327,260
06/03/2026 $47,501.55 $47,449.44 $47,577.83 $47,227.99 398,866,151
05/03/2026 $47,954.74 $48,125.52 $48,144.80 $47,577.11 463,103,285
04/03/2026 $48,739.41 $48,795.65 $48,854.05 $48,710.12 359,422,035
03/03/2026 $48,501.27 $47,806.05 $48,695.36 $47,776.36 367,505,387
02/03/2026 $48,904.78 $48,800.29 $49,064.67 $48,677.62 368,980,049
27/02/2026 $48,977.92 $48,905.87 $49,039.14 $48,716.62 621,616,698
26/02/2026 $49,499.20 $49,552.98 $49,567.69 $49,237.38 427,400,934
25/02/2026 $49,482.15 $49,296.13 $49,517.36 $49,282.98 424,684,457
24/02/2026 $49,174.50 $49,159.36 $49,295.21 $49,081.18 355,110,489
23/02/2026 $48,804.06 $48,930.71 $49,013.94 $48,731.46 396,702,544
20/02/2026 $49,625.97 $49,531.68 $49,632.09 $49,229.19 396,016,198
19/02/2026 $49,395.16 $49,520.75 $49,529.83 $49,197.53 313,096,058
18/02/2026 $49,662.66 $49,856.11 $49,880.40 $49,529.87 345,577,751
17/02/2026 $49,533.19 $49,337.38 $49,687.69 $49,321.63 400,930,432
13/02/2026 $49,500.93 $49,497.95 $49,743.98 $49,356.97 405,536,397
12/02/2026 $49,451.98 $50,093.97 $50,095.48 $49,420.28 560,594,987
11/02/2026 $50,121.40 $49,987.71 $50,250.38 $49,951.84 384,877,654
10/02/2026 $50,188.14 $50,371.87 $50,442.98 $50,115.03 369,127,060
09/02/2026 $50,135.87 $50,175.87 $50,207.14 $50,035.42 409,867,217
06/02/2026 $50,115.67 $49,719.78 $50,169.65 $49,715.85 507,657,352
05/02/2026 $48,908.72 $48,911.83 $49,254.54 $48,829.10 494,898,698
04/02/2026 $49,501.30 $49,594.32 $49,642.51 $49,112.43 538,422,813
03/02/2026 $49,240.99 $49,450.38 $49,476.10 $48,832.78 527,930,562
02/02/2026 $49,407.66 $49,318.14 $49,484.95 $49,278.06 445,546,078
Graphs are not available, please refer to the detailed table