Dow Jones Industrial Average
48,602.48 Down -302.30 (-0.62 %)
Delayed : 2026/03/03 14:56:52
- Previous close $48,904.78
- Opening $48,493.11
- Today High $48,695.36
- Today Low $47,626.85
- Price Bid $48,591.22
- Price Ask $48,591.22
- 52 Weeks High $50,512.79
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 367,108,710
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:56 PM | $48,602.73 | Down $ -10.50 | $48,612.25 | $48,589.10 | 663,932 |
| 02:55 PM | $48,613.23 | Down $ -27.03 | $48,642.40 | $48,606.57 | 715,651 |
| 02:54 PM | $48,640.26 | Up $23.87 | $48,646.18 | $48,609.99 | 793,823 |
| 02:53 PM | $48,616.39 | Down $ -49.22 | $48,666.68 | $48,616.39 | 872,549 |
| 02:52 PM | $48,665.61 | Down $ -11.43 | $48,680.31 | $48,642.21 | 851,278 |
| 02:51 PM | $48,677.04 | Up $0.88 | $48,695.36 | $48,674.40 | 812,521 |
| 02:50 PM | $48,676.16 | Up $7.69 | $48,684.25 | $48,655.68 | 885,525 |
| 02:49 PM | $48,668.47 | Up $15.61 | $48,670.06 | $48,645.14 | 813,187 |
| 02:48 PM | $48,652.86 | Down $ -17.66 | $48,685.30 | $48,652.41 | 699,268 |
| 02:47 PM | $48,670.52 | Down $ -10.05 | $48,680.41 | $48,657.17 | 898,782 |
| 02:46 PM | $48,680.57 | Up $5.18 | $48,692.26 | $48,674.76 | 782,336 |
| 02:45 PM | $48,675.39 | Up $21.82 | $48,687.42 | $48,657.56 | 1,029,510 |
| 02:44 PM | $48,653.57 | Up $35.66 | $48,660.33 | $48,615.82 | 888,258 |
| 02:43 PM | $48,617.91 | Down $ -38.94 | $48,655.16 | $48,614.94 | 856,344 |
| 02:42 PM | $48,656.85 | Up $24.40 | $48,656.85 | $48,623.94 | 868,709 |
| 02:41 PM | $48,632.45 | Up $41.57 | $48,642.85 | $48,592.99 | 1,060,821 |
| 02:40 PM | $48,590.88 | Up $22.40 | $48,611.04 | $48,565.24 | 1,712,365 |
| 02:39 PM | $48,568.48 | Down $ -18.63 | $48,587.10 | $48,565.04 | 893,557 |
| 02:38 PM | $48,587.11 | Down $ -24.28 | $48,620.71 | $48,587.11 | 1,268,821 |
| 02:37 PM | $48,611.39 | Up $128.96 | $48,611.39 | $48,474.39 | 2,351,615 |
| 02:36 PM | $48,482.43 | Up $22.55 | $48,482.46 | $48,460.88 | 1,771,530 |
| 02:35 PM | $48,459.88 | Down $ -16.52 | $48,476.50 | $48,451.63 | 634,584 |
| 02:34 PM | $48,476.40 | Down $ -6.89 | $48,483.03 | $48,459.88 | 695,663 |
| 02:33 PM | $48,483.29 | Down $ -29.80 | $48,518.36 | $48,483.29 | 775,249 |
| 02:32 PM | $48,513.09 | Down $ -13.98 | $48,531.54 | $48,512.30 | 775,909 |
| 02:31 PM | $48,527.07 | Down $ -6.45 | $48,537.69 | $48,525.93 | 657,467 |
| 02:30 PM | $48,533.52 | Up $4.37 | $48,540.59 | $48,523.52 | 743,756 |
| 02:29 PM | $48,529.15 | Down $ -5.90 | $48,542.98 | $48,522.51 | 692,685 |
| 02:28 PM | $48,535.05 | Down $ -1.88 | $48,556.47 | $48,533.96 | 769,609 |
| 02:27 PM | $48,536.93 | Down $ -15.17 | $48,551.98 | $48,536.93 | 599,986 |
| 02:26 PM | $48,552.10 | Down $ -0.86 | $48,561.20 | $48,545.08 | 589,323 |
| 02:25 PM | $48,552.96 | Up $1.61 | $48,552.96 | $48,536.24 | 677,914 |
| 02:24 PM | $48,551.35 | Down $ -13.13 | $48,571.63 | $48,551.35 | 660,407 |
| 02:23 PM | $48,564.48 | Down $ -18.35 | $48,583.58 | $48,564.02 | 613,982 |
| 02:22 PM | $48,582.83 | Up $1.46 | $48,585.36 | $48,563.42 | 668,496 |
| 02:21 PM | $48,581.37 | Down $ -6.75 | $48,589.70 | $48,581.37 | 504,881 |
| 02:20 PM | $48,588.12 | Up $30.72 | $48,590.43 | $48,556.73 | 1,509,130 |
| 02:19 PM | $48,557.40 | Up $14.91 | $48,557.40 | $48,537.93 | 578,037 |
| 02:18 PM | $48,542.49 | Up $13.72 | $48,549.20 | $48,530.67 | 594,500 |
| 02:17 PM | $48,528.77 | Up $8.00 | $48,537.56 | $48,519.53 | 698,501 |
| 02:16 PM | $48,520.77 | Down $ -21.01 | $48,541.18 | $48,516.91 | 689,741 |
| 02:15 PM | $48,541.78 | Up $29.21 | $48,541.78 | $48,509.99 | 875,459 |
| 02:14 PM | $48,512.57 | Up $0.71 | $48,516.62 | $48,508.82 | 685,647 |
| 02:13 PM | $48,511.86 | Up $16.84 | $48,513.14 | $48,486.59 | 713,644 |
| 02:12 PM | $48,495.02 | Down $ -10.71 | $48,506.94 | $48,495.02 | 616,319 |
| 02:11 PM | $48,505.73 | Up $36.00 | $48,505.73 | $48,462.67 | 815,509 |
| 02:10 PM | $48,469.73 | Down $ -19.90 | $48,493.77 | $48,463.75 | 722,496 |
| 02:09 PM | $48,489.63 | Down $ -11.83 | $48,502.84 | $48,485.45 | 852,017 |
| 02:08 PM | $48,501.46 | Down $ -3.15 | $48,512.88 | $48,498.07 | 642,493 |
| 02:07 PM | $48,504.61 | Down $ -28.12 | $48,530.44 | $48,500.88 | 772,251 |
| 02:06 PM | $48,532.73 | Down $ -10.63 | $48,550.13 | $48,524.99 | 1,050,060 |
| 02:05 PM | $48,543.36 | Down $ -10.61 | $48,560.26 | $48,543.14 | 605,283 |
| 02:04 PM | $48,553.97 | Down $ -1.50 | $48,565.00 | $48,544.18 | 636,393 |
| 02:03 PM | $48,555.47 | Up $19.40 | $48,563.82 | $48,536.10 | 710,245 |
| 02:02 PM | $48,536.07 | Down $ -26.46 | $48,561.03 | $48,529.78 | 825,758 |
| 02:01 PM | $48,562.53 | Up $6.22 | $48,569.94 | $48,554.09 | 600,068 |
| 02:00 PM | $48,556.31 | Up $2.63 | $48,570.18 | $48,549.73 | 674,606 |
| 01:59 PM | $48,553.68 | Down $ -14.84 | $48,571.38 | $48,549.40 | 606,721 |
| 01:58 PM | $48,568.52 | Down $ -1.29 | $48,573.99 | $48,564.15 | 487,082 |
| 01:57 PM | $48,569.81 | Up $19.05 | $48,574.67 | $48,553.82 | 630,189 |
| 01:56 PM | $48,550.76 | Up $11.24 | $48,559.76 | $48,538.15 | 653,918 |
| 01:55 PM | $48,539.52 | Down $ -25.04 | $48,561.76 | $48,534.37 | 669,943 |
| 01:54 PM | $48,564.56 | Down $ -1.60 | $48,576.21 | $48,557.22 | 565,698 |
| 01:53 PM | $48,566.16 | Down $ -15.09 | $48,582.00 | $48,565.46 | 670,937 |
| 01:52 PM | $48,581.25 | Down $ -17.91 | $48,596.69 | $48,574.66 | 738,887 |
| 01:51 PM | $48,599.16 | Up $15.45 | $48,600.56 | $48,577.53 | 699,697 |
| 01:50 PM | $48,583.71 | Up $14.76 | $48,583.71 | $48,560.07 | 793,769 |
| 01:49 PM | $48,568.95 | Up $32.79 | $48,576.71 | $48,539.84 | 839,874 |
| 01:48 PM | $48,536.16 | Up $19.27 | $48,536.16 | $48,515.64 | 1,561,103 |
| 01:47 PM | $48,516.89 | Up $2.23 | $48,522.94 | $48,505.72 | 571,748 |
| 01:46 PM | $48,514.66 | Up $3.03 | $48,530.39 | $48,508.78 | 666,530 |
| 01:45 PM | $48,511.63 | Down $ -26.19 | $48,537.45 | $48,502.44 | 856,077 |
| 01:44 PM | $48,537.82 | Down $ -10.16 | $48,544.95 | $48,516.71 | 847,049 |
| 01:43 PM | $48,547.98 | Down $ -5.56 | $48,562.36 | $48,533.92 | 814,043 |
| 01:42 PM | $48,553.54 | Down $ -2.42 | $48,569.49 | $48,550.68 | 758,654 |
| 01:41 PM | $48,555.96 | Down $ -0.59 | $48,580.15 | $48,553.83 | 851,915 |
| 01:40 PM | $48,556.55 | Down $ -0.32 | $48,561.98 | $48,546.86 | 768,061 |
| 01:39 PM | $48,556.87 | Up $10.81 | $48,556.87 | $48,544.75 | 810,909 |
| 01:38 PM | $48,546.06 | Up $26.60 | $48,551.32 | $48,514.09 | 726,046 |
| 01:37 PM | $48,519.46 | Up $12.51 | $48,521.92 | $48,496.79 | 770,860 |
| 01:36 PM | $48,506.95 | Up $10.05 | $48,506.95 | $48,481.04 | 703,218 |
| 01:35 PM | $48,496.90 | Up $1.75 | $48,503.43 | $48,476.08 | 985,123 |
| 01:34 PM | $48,495.15 | Down $ -7.80 | $48,505.24 | $48,487.17 | 691,976 |
| 01:33 PM | $48,502.95 | Up $17.36 | $48,517.73 | $48,486.03 | 891,722 |
| 01:32 PM | $48,485.59 | Up $3.75 | $48,487.45 | $48,466.20 | 984,809 |
| 01:31 PM | $48,481.84 | Up $24.60 | $48,484.41 | $48,450.36 | 532,968 |
| 01:30 PM | $48,457.24 | Up $10.04 | $48,457.24 | $48,441.65 | 521,855 |
| 01:29 PM | $48,447.20 | Down $ -22.16 | $48,473.05 | $48,447.20 | 635,741 |
| 01:28 PM | $48,469.36 | Down $ -7.13 | $48,491.87 | $48,467.92 | 808,615 |
| 01:27 PM | $48,476.49 | Up $4.07 | $48,481.03 | $48,472.63 | 487,687 |
| 01:26 PM | $48,472.42 | Up $27.98 | $48,476.44 | $48,444.67 | 879,781 |
| 01:25 PM | $48,444.44 | Down $ -10.10 | $48,456.08 | $48,442.08 | 901,367 |
| 01:24 PM | $48,454.54 | Up $4.58 | $48,456.35 | $48,447.49 | 633,016 |
| 01:23 PM | $48,449.96 | Up $12.21 | $48,449.96 | $48,427.77 | 641,769 |
| 01:22 PM | $48,437.75 | Up $21.96 | $48,445.81 | $48,417.54 | 773,939 |
| 01:21 PM | $48,415.79 | Up $8.61 | $48,415.79 | $48,400.48 | 814,296 |
| 01:20 PM | $48,407.18 | Up $32.15 | $48,412.54 | $48,373.32 | 1,034,956 |
| 01:19 PM | $48,375.03 | Down $ -7.03 | $48,385.65 | $48,374.12 | 529,636 |
| 01:18 PM | $48,382.06 | Down $ -4.87 | $48,388.31 | $48,374.20 | 422,105 |
| 01:17 PM | $48,386.93 | Up $13.25 | $48,390.94 | $48,374.43 | 567,712 |
| 01:16 PM | $48,373.68 | Down $ -0.28 | $48,380.76 | $48,367.79 | 546,591 |
| 01:15 PM | $48,373.96 | Up $37.66 | $48,373.96 | $48,336.74 | 581,052 |
| 01:14 PM | $48,336.30 | Up $4.89 | $48,336.30 | $48,317.09 | 750,086 |
| 01:13 PM | $48,331.41 | Down $ -37.82 | $48,372.74 | $48,331.41 | 628,922 |
| 01:12 PM | $48,369.23 | Down $ -0.33 | $48,378.41 | $48,369.23 | 537,940 |
| 01:11 PM | $48,369.56 | Down $ -15.81 | $48,397.94 | $48,367.12 | 673,944 |
| 01:10 PM | $48,385.37 | Down $ -10.17 | $48,396.95 | $48,376.58 | 707,744 |
| 01:09 PM | $48,395.54 | Up $0.91 | $48,396.37 | $48,376.23 | 539,519 |
| 01:08 PM | $48,394.63 | Up $7.75 | $48,398.80 | $48,387.44 | 480,986 |
| 01:07 PM | $48,386.88 | Up $11.62 | $48,390.20 | $48,360.95 | 579,946 |
| 01:06 PM | $48,375.26 | Up $17.28 | $48,378.35 | $48,358.57 | 623,205 |
| 01:05 PM | $48,357.98 | Down $ -5.34 | $48,371.19 | $48,353.14 | 590,095 |
| 01:04 PM | $48,363.32 | Down $ -7.06 | $48,369.53 | $48,348.59 | 617,845 |
| 01:03 PM | $48,370.38 | Down $ -9.87 | $48,372.93 | $48,356.48 | 715,956 |
| 01:02 PM | $48,380.25 | Down $ -4.84 | $48,394.88 | $48,380.25 | 815,467 |
| 01:01 PM | $48,385.09 | Up $34.70 | $48,385.09 | $48,348.71 | 855,519 |
| 01:00 PM | $48,350.39 | Up $48.78 | $48,351.98 | $48,298.81 | 640,960 |
| 12:59 PM | $48,301.61 | Up $2.63 | $48,312.55 | $48,299.07 | 465,228 |
| 12:58 PM | $48,298.98 | Down $ -7.27 | $48,312.21 | $48,298.25 | 504,733 |
| 12:57 PM | $48,306.25 | Up $24.09 | $48,308.80 | $48,276.23 | 547,279 |
| 12:56 PM | $48,282.16 | Up $7.35 | $48,294.23 | $48,274.36 | 568,983 |
| 12:55 PM | $48,274.81 | Up $25.83 | $48,275.37 | $48,242.70 | 605,205 |
| 12:54 PM | $48,248.98 | Down $ -25.92 | $48,287.98 | $48,246.17 | 704,221 |
| 12:53 PM | $48,274.90 | Down $ -54.27 | $48,333.53 | $48,273.10 | 647,566 |
| 12:52 PM | $48,329.17 | Down $ -3.05 | $48,333.98 | $48,316.65 | 560,208 |
| 12:51 PM | $48,332.22 | Down $ -1.29 | $48,338.75 | $48,327.28 | 603,034 |
| 12:50 PM | $48,333.51 | Down $ -4.09 | $48,342.66 | $48,329.62 | 718,853 |
| 12:49 PM | $48,337.60 | Up $14.19 | $48,347.82 | $48,321.68 | 689,422 |
| 12:48 PM | $48,323.41 | Up $10.30 | $48,327.14 | $48,312.11 | 581,986 |
| 12:47 PM | $48,313.11 | Up $1.05 | $48,317.10 | $48,307.35 | 585,343 |
| 12:46 PM | $48,312.06 | Down $ -25.04 | $48,337.83 | $48,311.29 | 798,488 |
| 12:45 PM | $48,337.10 | Up $3.05 | $48,340.06 | $48,328.19 | 945,702 |
| 12:44 PM | $48,334.05 | Up $5.63 | $48,334.43 | $48,321.47 | 670,849 |
| 12:43 PM | $48,328.42 | Up $48.02 | $48,328.85 | $48,283.47 | 824,421 |
| 12:42 PM | $48,280.40 | Up $23.76 | $48,280.40 | $48,259.07 | 537,496 |
| 12:41 PM | $48,256.64 | Down $ -12.09 | $48,289.60 | $48,256.64 | 657,789 |
| 12:40 PM | $48,268.73 | Up $35.20 | $48,268.73 | $48,236.44 | 748,913 |
| 12:39 PM | $48,233.53 | Up $18.79 | $48,233.97 | $48,214.76 | 539,577 |
| 12:38 PM | $48,214.74 | Down $ -13.08 | $48,234.86 | $48,211.42 | 674,831 |
| 12:37 PM | $48,227.82 | Down $ -12.90 | $48,249.93 | $48,223.56 | 761,436 |
| 12:36 PM | $48,240.72 | Up $31.98 | $48,240.72 | $48,197.55 | 859,910 |
| 12:35 PM | $48,208.74 | Up $2.05 | $48,212.45 | $48,186.57 | 870,133 |
| 12:34 PM | $48,206.69 | Down $ -10.31 | $48,218.77 | $48,201.39 | 874,669 |
| 12:33 PM | $48,217.00 | Down $ -16.19 | $48,234.87 | $48,208.29 | 689,710 |
| 12:32 PM | $48,233.19 | Down $ -17.00 | $48,254.66 | $48,233.19 | 816,908 |
| 12:31 PM | $48,250.19 | Down $ -37.24 | $48,283.50 | $48,250.19 | 802,050 |
| 12:30 PM | $48,287.43 | Down $ -18.58 | $48,302.23 | $48,278.26 | 732,648 |
| 12:29 PM | $48,306.01 | Up $5.41 | $48,317.27 | $48,301.40 | 672,746 |
| 12:28 PM | $48,300.60 | Up $14.11 | $48,302.29 | $48,286.43 | 783,929 |
| 12:27 PM | $48,286.49 | Up $2.69 | $48,298.66 | $48,267.95 | 558,156 |
| 12:26 PM | $48,283.80 | Down $ -20.80 | $48,304.63 | $48,275.05 | 690,358 |
| 12:25 PM | $48,304.60 | Down $ -8.24 | $48,317.81 | $48,301.77 | 745,730 |
| 12:24 PM | $48,312.84 | Up $8.78 | $48,313.21 | $48,301.68 | 661,317 |
| 12:23 PM | $48,304.06 | Up $9.35 | $48,312.40 | $48,294.59 | 654,671 |
| 12:22 PM | $48,294.71 | Up $35.15 | $48,294.71 | $48,257.45 | 1,238,578 |
| 12:21 PM | $48,259.56 | Up $25.64 | $48,264.33 | $48,230.26 | 963,812 |
| 12:20 PM | $48,233.92 | Down $ -15.76 | $48,265.59 | $48,220.56 | 779,628 |
| 12:19 PM | $48,249.68 | Up $6.94 | $48,250.54 | $48,238.87 | 569,836 |
| 12:18 PM | $48,242.74 | Up $24.61 | $48,253.53 | $48,215.51 | 750,586 |
| 12:17 PM | $48,218.13 | Up $18.09 | $48,221.23 | $48,195.33 | 502,982 |
| 12:16 PM | $48,200.04 | Down $ -13.62 | $48,226.19 | $48,198.09 | 744,771 |
| 12:15 PM | $48,213.66 | Up $2.81 | $48,213.66 | $48,197.78 | 635,382 |
| 12:14 PM | $48,210.85 | Up $29.82 | $48,212.48 | $48,170.54 | 656,256 |
| 12:13 PM | $48,181.03 | Down $ -10.12 | $48,200.94 | $48,179.63 | 605,755 |
| 12:12 PM | $48,191.15 | Up $1.29 | $48,202.68 | $48,173.84 | 876,816 |
| 12:11 PM | $48,189.86 | Down $ -13.60 | $48,209.31 | $48,185.03 | 652,650 |
| 12:10 PM | $48,203.46 | Up $12.03 | $48,211.35 | $48,188.70 | 830,602 |
| 12:09 PM | $48,191.43 | Down $ -14.66 | $48,210.97 | $48,188.56 | 826,921 |
| 12:08 PM | $48,206.09 | Down $ -9.23 | $48,233.73 | $48,206.09 | 1,031,565 |
| 12:07 PM | $48,215.32 | Down $ -20.93 | $48,239.75 | $48,204.31 | 1,014,670 |
| 12:06 PM | $48,236.25 | Up $28.33 | $48,236.97 | $48,199.71 | 743,061 |
| 12:05 PM | $48,207.92 | Up $2.08 | $48,226.70 | $48,200.39 | 713,503 |
| 12:04 PM | $48,205.84 | Up $5.69 | $48,205.84 | $48,175.45 | 913,148 |
| 12:03 PM | $48,200.15 | Down $ -17.21 | $48,224.26 | $48,199.45 | 686,292 |
| 12:02 PM | $48,217.36 | Up $29.62 | $48,217.36 | $48,183.08 | 811,771 |
| 12:01 PM | $48,187.74 | Down $ -16.55 | $48,204.79 | $48,179.99 | 1,503,474 |
| 12:00 PM | $48,204.29 | Down $ -15.49 | $48,234.80 | $48,200.54 | 1,202,799 |
| 11:59 AM | $48,219.78 | Down $ -4.43 | $48,233.29 | $48,215.31 | 963,905 |
| 11:58 AM | $48,224.21 | Down $ -1.12 | $48,234.84 | $48,222.63 | 871,775 |
| 11:57 AM | $48,225.33 | Down $ -16.17 | $48,240.71 | $48,219.31 | 810,568 |
| 11:56 AM | $48,241.50 | Down $ -1.04 | $48,247.49 | $48,217.54 | 1,082,479 |
| 11:55 AM | $48,242.54 | Up $11.41 | $48,244.56 | $48,220.49 | 918,689 |
| 11:54 AM | $48,231.13 | Down $ -3.49 | $48,237.67 | $48,216.72 | 718,216 |
| 11:53 AM | $48,234.62 | Up $28.77 | $48,236.10 | $48,203.77 | 829,178 |
| 11:52 AM | $48,205.85 | Up $18.66 | $48,214.17 | $48,176.62 | 850,227 |
| 11:51 AM | $48,187.19 | Down $ -6.24 | $48,208.14 | $48,185.98 | 789,870 |
| 11:50 AM | $48,193.43 | Down $ -4.66 | $48,208.55 | $48,188.71 | 893,778 |
| 11:49 AM | $48,198.09 | Down $ -7.98 | $48,206.06 | $48,155.40 | 1,075,031 |
| 11:48 AM | $48,206.07 | Down $ -22.36 | $48,235.14 | $48,189.67 | 934,681 |
| 11:47 AM | $48,228.43 | Down $ -29.68 | $48,255.66 | $48,227.98 | 1,257,577 |
| 11:46 AM | $48,258.11 | Up $74.39 | $48,264.84 | $48,184.89 | 1,645,656 |
| 11:45 AM | $48,183.72 | Up $38.26 | $48,197.74 | $48,145.58 | 1,111,045 |
| 11:44 AM | $48,145.46 | Up $9.38 | $48,147.79 | $48,121.73 | 1,179,075 |
| 11:43 AM | $48,136.08 | Up $51.00 | $48,147.91 | $48,057.59 | 1,539,449 |
| 11:42 AM | $48,085.08 | Down $ -15.73 | $48,103.77 | $48,065.70 | 869,639 |
| 11:41 AM | $48,100.81 | Up $5.85 | $48,109.90 | $48,088.21 | 634,808 |
| 11:40 AM | $48,094.96 | Up $17.33 | $48,094.96 | $48,065.19 | 625,939 |
| 11:39 AM | $48,077.63 | Up $4.62 | $48,077.63 | $48,060.73 | 646,554 |
| 11:38 AM | $48,073.01 | Down $ -20.91 | $48,094.19 | $48,061.21 | 1,123,538 |
| 11:37 AM | $48,093.92 | Down $ -6.74 | $48,110.89 | $48,089.75 | 722,409 |
| 11:36 AM | $48,100.66 | Up $13.80 | $48,111.68 | $48,082.46 | 852,071 |
| 11:35 AM | $48,086.86 | Up $9.39 | $48,096.98 | $48,078.64 | 913,208 |
| 11:34 AM | $48,077.47 | Up $57.80 | $48,082.73 | $48,022.31 | 971,015 |
| 11:33 AM | $48,019.67 | Up $9.28 | $48,027.76 | $48,009.97 | 819,132 |
| 11:32 AM | $48,010.39 | Down $ -12.04 | $48,025.82 | $47,987.26 | 1,027,086 |
| 11:31 AM | $48,022.43 | Down $ -24.38 | $48,052.17 | $48,022.43 | 973,233 |
| 11:30 AM | $48,046.81 | Down $ -27.06 | $48,068.07 | $48,036.47 | 1,145,827 |
| 11:29 AM | $48,073.87 | Up $11.31 | $48,080.96 | $48,061.48 | 966,264 |
| 11:28 AM | $48,062.56 | Up $3.02 | $48,063.92 | $48,044.40 | 898,709 |
| 11:27 AM | $48,059.54 | Down $ -8.46 | $48,082.25 | $48,056.33 | 909,139 |
| 11:26 AM | $48,068.00 | Down $ -25.16 | $48,098.96 | $48,060.20 | 1,174,732 |
| 11:25 AM | $48,093.16 | Up $9.60 | $48,102.47 | $48,075.39 | 932,364 |
| 11:24 AM | $48,083.56 | Up $7.55 | $48,089.24 | $48,063.01 | 1,273,674 |
| 11:23 AM | $48,076.01 | Up $39.43 | $48,076.01 | $48,035.63 | 1,076,521 |
| 11:22 AM | $48,036.58 | Up $26.16 | $48,063.19 | $48,006.48 | 1,275,186 |
| 11:21 AM | $48,010.42 | Down $ -19.74 | $48,030.87 | $47,986.02 | 998,028 |
| 11:20 AM | $48,030.16 | Up $30.64 | $48,030.16 | $47,982.60 | 944,633 |
| 11:19 AM | $47,999.52 | Down $ -24.13 | $48,030.81 | $47,991.82 | 1,095,805 |
| 11:18 AM | $48,023.65 | Down $ -18.33 | $48,057.88 | $48,023.65 | 1,000,254 |
| 11:17 AM | $48,041.98 | Up $18.42 | $48,052.50 | $48,021.65 | 1,123,618 |
| 11:16 AM | $48,023.56 | Down $ -13.22 | $48,036.54 | $48,015.85 | 865,802 |
| 11:15 AM | $48,036.78 | Up $31.16 | $48,036.78 | $48,005.58 | 1,172,030 |
| 11:14 AM | $48,005.62 | Up $19.48 | $48,013.49 | $47,971.00 | 1,313,810 |
| 11:13 AM | $47,986.14 | Up $33.68 | $47,986.14 | $47,948.15 | 1,351,592 |
| 11:12 AM | $47,952.46 | Down $ -13.34 | $47,965.71 | $47,947.80 | 1,131,162 |
| 11:11 AM | $47,965.80 | Up $11.08 | $47,965.80 | $47,943.14 | 1,314,316 |
| 11:10 AM | $47,954.72 | Up $15.05 | $47,958.54 | $47,939.85 | 1,342,255 |
| 11:09 AM | $47,939.67 | Down $ -7.87 | $47,946.06 | $47,916.82 | 1,500,077 |
| 11:08 AM | $47,947.54 | Up $32.31 | $47,948.89 | $47,907.34 | 1,729,171 |
| 11:07 AM | $47,915.23 | Up $3.13 | $47,927.38 | $47,905.52 | 1,294,513 |
| 11:06 AM | $47,912.10 | Down $ -3.53 | $47,937.79 | $47,906.61 | 2,133,830 |
| 11:05 AM | $47,915.63 | Up $29.16 | $47,924.90 | $47,888.69 | 1,544,633 |
| 11:04 AM | $47,886.47 | Up $59.04 | $47,894.06 | $47,821.74 | 2,327,303 |
| 11:03 AM | $47,827.43 | Up $41.13 | $47,834.66 | $47,781.56 | 1,442,824 |
| 11:02 AM | $47,786.30 | Down $ -0.29 | $47,799.01 | $47,776.36 | 1,077,894 |
| 11:01 AM | $47,786.59 | Down $ -12.45 | $47,807.19 | $47,786.59 | 1,150,225 |
| 11:00 AM | $47,799.04 | Down $ -9.27 | $47,822.95 | $47,799.04 | 1,274,200 |
| 10:59 AM | $47,808.31 | Up $6.28 | $47,817.25 | $47,788.86 | 1,218,499 |
| 10:58 AM | $47,802.03 | Up $34.27 | $47,809.41 | $47,768.08 | 1,224,653 |
| 10:57 AM | $47,767.76 | Up $18.54 | $47,774.34 | $47,741.89 | 1,228,570 |
| 10:56 AM | $47,749.22 | Up $19.57 | $47,767.98 | $47,729.03 | 1,706,010 |
| 10:55 AM | $47,729.65 | Up $3.48 | $47,742.37 | $47,719.74 | 1,109,550 |
| 10:54 AM | $47,726.17 | Up $15.52 | $47,726.17 | $47,699.34 | 1,388,216 |
| 10:53 AM | $47,710.65 | Down $ -26.18 | $47,734.98 | $47,699.58 | 966,560 |
| 10:52 AM | $47,736.83 | Up $15.16 | $47,751.54 | $47,717.62 | 1,048,381 |
| 10:51 AM | $47,721.67 | Down $ -6.19 | $47,733.59 | $47,710.44 | 952,861 |
| 10:50 AM | $47,727.86 | Down $ -43.09 | $47,766.29 | $47,706.08 | 1,179,859 |
| 10:49 AM | $47,770.95 | Up $13.56 | $47,770.95 | $47,733.20 | 982,919 |
| 10:48 AM | $47,757.39 | Down $ -33.77 | $47,793.24 | $47,750.96 | 1,018,534 |
| 10:47 AM | $47,791.16 | Up $5.04 | $47,794.78 | $47,766.40 | 956,970 |
| 10:46 AM | $47,786.12 | Up $6.47 | $47,810.97 | $47,754.63 | 1,024,465 |
| 10:45 AM | $47,779.65 | Up $1.73 | $47,813.23 | $47,777.73 | 1,219,885 |
| 10:44 AM | $47,777.92 | Up $12.50 | $47,781.28 | $47,758.07 | 1,351,464 |
| 10:43 AM | $47,765.42 | Down $ -45.90 | $47,801.05 | $47,765.42 | 1,423,255 |
| 10:42 AM | $47,811.32 | Up $13.73 | $47,819.68 | $47,788.79 | 1,162,941 |
| 10:41 AM | $47,797.59 | Up $6.44 | $47,824.92 | $47,793.09 | 1,145,775 |
| 10:40 AM | $47,791.15 | Up $26.36 | $47,806.12 | $47,727.68 | 1,440,942 |
| 10:39 AM | $47,764.79 | Up $16.53 | $47,776.33 | $47,728.18 | 1,271,035 |
| 10:38 AM | $47,748.26 | Up $13.71 | $47,751.03 | $47,714.71 | 1,087,167 |
| 10:37 AM | $47,734.55 | Down $ -4.53 | $47,754.56 | $47,729.47 | 1,366,550 |
| 10:36 AM | $47,739.08 | Up $27.10 | $47,759.76 | $47,693.25 | 1,298,873 |
| 10:35 AM | $47,711.98 | Up $2.39 | $47,739.53 | $47,698.19 | 1,282,460 |
| 10:34 AM | $47,709.59 | Up $9.12 | $47,714.39 | $47,683.59 | 1,570,084 |
| 10:33 AM | $47,700.47 | Down $ -4.87 | $47,716.41 | $47,698.96 | 1,292,443 |
| 10:32 AM | $47,705.34 | Down $ -51.87 | $47,758.21 | $47,703.69 | 1,225,799 |
| 10:31 AM | $47,757.21 | Up $85.27 | $47,757.21 | $47,665.80 | 1,876,719 |
| 10:30 AM | $47,671.94 | Up $18.61 | $47,689.35 | $47,653.44 | 1,704,290 |
| 10:29 AM | $47,653.33 | Up $0.96 | $47,671.74 | $47,638.66 | 1,577,446 |
| 10:28 AM | $47,652.37 | Down $ -1.32 | $47,663.95 | $47,626.85 | 1,533,832 |
| 10:27 AM | $47,653.69 | Up $11.10 | $47,657.67 | $47,632.28 | 1,555,834 |
| 10:26 AM | $47,642.59 | Down $ -18.70 | $47,666.87 | $47,639.99 | 1,427,284 |
| 10:25 AM | $47,661.29 | Down $ -24.71 | $47,699.19 | $47,656.79 | 1,622,988 |
| 10:24 AM | $47,686.00 | Down $ -22.82 | $47,701.50 | $47,679.42 | 1,535,967 |
| 10:23 AM | $47,708.82 | Up $62.16 | $47,710.94 | $47,646.56 | 1,746,991 |
| 10:22 AM | $47,646.66 | Down $ -39.30 | $47,689.94 | $47,646.14 | 1,739,055 |
| 10:21 AM | $47,685.96 | Down $ -0.86 | $47,694.54 | $47,669.08 | 1,386,837 |
| 10:20 AM | $47,686.82 | Down $ -29.13 | $47,708.74 | $47,684.37 | 1,343,956 |
| 10:19 AM | $47,715.95 | Up $19.14 | $47,724.69 | $47,699.03 | 1,278,708 |
| 10:18 AM | $47,696.81 | Down $ -42.18 | $47,745.67 | $47,692.40 | 1,237,886 |
| 10:17 AM | $47,738.99 | Down $ -1.39 | $47,753.46 | $47,728.86 | 1,041,065 |
| 10:16 AM | $47,740.38 | Down $ -44.42 | $47,786.43 | $47,735.87 | 1,234,682 |
| 10:15 AM | $47,784.80 | Down $ -13.04 | $47,810.46 | $47,784.80 | 1,112,667 |
| 10:14 AM | $47,797.84 | Up $0.57 | $47,829.55 | $47,796.95 | 1,278,989 |
| 10:13 AM | $47,797.27 | Down $ -7.94 | $47,812.83 | $47,793.31 | 1,204,325 |
| 10:12 AM | $47,805.21 | Up $34.34 | $47,840.26 | $47,771.19 | 1,930,334 |
| 10:11 AM | $47,770.87 | Up $39.82 | $47,790.57 | $47,732.59 | 1,401,057 |
| 10:10 AM | $47,731.05 | Down $ -19.21 | $47,757.90 | $47,703.81 | 1,368,750 |
| 10:09 AM | $47,750.26 | Up $12.23 | $47,776.51 | $47,736.98 | 1,338,133 |
| 10:08 AM | $47,738.03 | Down $ -30.87 | $47,768.40 | $47,734.94 | 1,094,665 |
| 10:07 AM | $47,768.90 | Down $ -59.13 | $47,830.97 | $47,768.90 | 1,442,639 |
| 10:06 AM | $47,828.03 | Up $26.86 | $47,843.82 | $47,781.96 | 1,755,033 |
| 10:05 AM | $47,801.17 | Up $12.66 | $47,802.74 | $47,766.13 | 1,373,715 |
| 10:04 AM | $47,788.51 | Down $ -23.62 | $47,814.00 | $47,757.90 | 1,161,442 |
| 10:03 AM | $47,812.13 | Up $1.28 | $47,829.48 | $47,789.31 | 1,259,783 |
| 10:02 AM | $47,810.85 | Up $17.09 | $47,821.34 | $47,792.91 | 1,665,821 |
| 10:01 AM | $47,793.76 | Down $ -40.65 | $47,852.68 | $47,791.95 | 1,273,144 |
| 10:00 AM | $47,834.41 | Up $35.61 | $47,898.94 | $47,807.92 | 1,283,818 |
| 09:59 AM | $47,798.80 | Up $18.01 | $47,823.89 | $47,783.17 | 1,324,855 |
| 09:58 AM | $47,780.79 | Down $ -22.80 | $47,809.88 | $47,775.96 | 1,405,653 |
| 09:57 AM | $47,803.59 | Down $ -26.56 | $47,836.27 | $47,799.49 | 1,339,179 |
| 09:56 AM | $47,830.15 | Down $ -21.14 | $47,858.37 | $47,828.75 | 1,292,231 |
| 09:55 AM | $47,851.29 | Up $11.11 | $47,851.29 | $47,808.15 | 1,726,613 |
| 09:54 AM | $47,840.18 | Down $ -13.02 | $47,854.71 | $47,811.65 | 1,324,739 |
| 09:53 AM | $47,853.20 | Up $21.61 | $47,871.71 | $47,835.64 | 1,388,754 |
| 09:52 AM | $47,831.59 | Down $ -11.14 | $47,867.37 | $47,828.79 | 1,702,112 |
| 09:51 AM | $47,842.73 | Up $18.52 | $47,873.54 | $47,821.87 | 1,506,827 |
| 09:50 AM | $47,824.21 | Up $54.38 | $47,824.21 | $47,767.83 | 1,741,714 |
| 09:49 AM | $47,769.83 | Down $ -56.55 | $47,828.56 | $47,769.82 | 1,530,033 |
| 09:48 AM | $47,826.38 | Down $ -6.78 | $47,847.38 | $47,811.25 | 1,476,099 |
| 09:47 AM | $47,833.16 | Down $ -57.14 | $47,883.55 | $47,828.88 | 1,309,342 |
| 09:46 AM | $47,890.30 | Up $4.78 | $47,907.13 | $47,877.66 | 1,810,821 |
| 09:45 AM | $47,885.52 | Up $40.55 | $47,896.54 | $47,830.00 | 2,511,275 |
| 09:44 AM | $47,844.97 | Down $ -31.04 | $47,878.93 | $47,837.93 | 1,561,366 |
| 09:43 AM | $47,876.01 | Down $ -28.68 | $47,903.12 | $47,852.92 | 1,648,753 |
| 09:42 AM | $47,904.69 | Down $ -35.53 | $47,953.14 | $47,904.69 | 1,748,687 |
| 09:41 AM | $47,940.22 | Down $ -48.28 | $47,997.07 | $47,937.40 | 1,937,530 |
| 09:40 AM | $47,988.50 | Down $ -52.64 | $48,045.07 | $47,983.95 | 1,771,502 |
| 09:39 AM | $48,041.14 | Down $ -60.71 | $48,106.12 | $48,027.30 | 2,134,996 |
| 09:38 AM | $48,101.85 | Up $9.93 | $48,107.21 | $48,057.70 | 2,226,278 |
| 09:37 AM | $48,091.92 | Down $ -13.99 | $48,121.37 | $48,079.11 | 2,454,752 |
| 09:36 AM | $48,105.91 | Up $86.55 | $48,131.67 | $48,014.47 | 2,804,143 |
| 09:35 AM | $48,019.36 | Up $7.74 | $48,040.45 | $47,986.45 | 2,772,815 |
| 09:34 AM | $48,011.62 | Down $ -44.92 | $48,086.45 | $48,000.69 | 3,091,206 |
| 09:33 AM | $48,056.54 | Down $ -4.06 | $48,078.65 | $48,043.54 | 2,114,913 |
| 09:32 AM | $48,060.60 | Down $ -6.62 | $48,061.88 | $48,012.80 | 3,069,568 |
| 09:31 AM | $48,067.22 | Up $41.44 | $48,081.35 | $47,998.27 | 3,885,632 |
| 09:30 AM | $48,025.78 | Down $ -879.00 | $48,493.11 | $47,992.21 | 9,399,195 |
| Previous close | $48,904.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/03/2026 | $48,904.78 | $48,895.82 | $49,064.67 | $48,763.82 | 306,747,978 |
| 27/02/2026 | $48,977.92 | $48,876.33 | $48,994.05 | $48,716.62 | 565,360,121 |
| 26/02/2026 | $49,499.20 | $49,338.65 | $49,560.43 | $49,237.38 | 354,160,014 |
| 25/02/2026 | $49,482.15 | $49,422.17 | $49,517.36 | $49,384.35 | 364,806,341 |
| 24/02/2026 | $49,174.50 | $49,147.06 | $49,295.21 | $49,142.98 | 296,381,107 |
| 23/02/2026 | $48,804.06 | $48,889.69 | $49,013.94 | $48,731.46 | 331,454,982 |
| 20/02/2026 | $49,625.97 | $49,498.51 | $49,632.09 | $49,229.19 | 330,540,603 |
| 19/02/2026 | $49,395.16 | $49,377.75 | $49,449.20 | $49,197.53 | 261,695,948 |
| 18/02/2026 | $49,662.66 | $49,799.69 | $49,879.30 | $49,529.87 | 295,159,324 |
| 17/02/2026 | $49,533.19 | $49,579.51 | $49,687.69 | $49,343.81 | 337,444,255 |
| 13/02/2026 | $49,500.93 | $49,645.54 | $49,743.98 | $49,356.97 | 342,211,937 |
| 12/02/2026 | $49,451.98 | $49,614.42 | $49,797.86 | $49,420.28 | 451,224,218 |
| 11/02/2026 | $50,121.40 | $50,164.16 | $50,232.72 | $50,024.35 | 318,640,564 |
| 10/02/2026 | $50,188.14 | $50,408.74 | $50,442.98 | $50,115.03 | 308,321,356 |
| 09/02/2026 | $50,135.87 | $50,127.09 | $50,207.14 | $50,035.42 | 346,666,014 |
| 06/02/2026 | $50,115.67 | $49,862.65 | $50,169.65 | $49,845.30 | 414,107,425 |
| 05/02/2026 | $48,908.72 | $49,144.39 | $49,254.54 | $48,841.16 | 414,731,047 |
| 04/02/2026 | $49,501.30 | $49,529.60 | $49,606.36 | $49,112.43 | 455,198,197 |
| 03/02/2026 | $49,240.99 | $49,293.14 | $49,320.72 | $48,832.78 | 448,838,604 |
| 02/02/2026 | $49,407.66 | $49,340.61 | $49,484.95 | $49,325.46 | 386,477,967 |
| 30/01/2026 | $48,892.47 | $48,665.26 | $48,971.53 | $48,459.88 | 473,080,222 |
| 29/01/2026 | $49,071.56 | $48,900.10 | $49,071.56 | $48,771.11 | 399,519,174 |
| 28/01/2026 | $49,015.60 | $49,015.87 | $49,134.16 | $48,901.49 | 278,298,627 |
| 27/01/2026 | $49,003.41 | $49,075.40 | $49,075.46 | $48,862.52 | 299,757,715 |
| 26/01/2026 | $49,412.40 | $49,228.85 | $49,488.81 | $49,228.85 | 277,338,144 |
| 23/01/2026 | $49,098.71 | $49,127.58 | $49,178.06 | $48,963.05 | 260,868,792 |
| 22/01/2026 | $49,384.01 | $49,480.40 | $49,607.29 | $49,313.81 | 261,261,671 |
| 21/01/2026 | $49,077.23 | $48,774.07 | $49,295.03 | $48,600.07 | 379,016,193 |
| 20/01/2026 | $48,488.59 | $48,843.07 | $48,873.82 | $48,428.13 | 413,239,148 |
| 16/01/2026 | $49,359.33 | $49,404.37 | $49,524.45 | $49,327.86 | 761,847,428 |
Graphs are not available, please refer to the detailed table