Dow Jones Industrial Average

53,417.16 Up 140.15 (0.26 %)

Delayed : 2026/08/24 16:37:38

  • Previous close $53,277.01
  • Opening $53,261.95
  • Today High $53,508.18
  • Today Low $53,261.95
  • Price Bid $53,243.55
  • Price Ask $53,243.55
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $44,948.16
  • Size Bid N/A
  • Size Ask N/A
  • Volume 416,038,344

Intraday history

Hour Last Change High Low Volume
04:00 PM $53,416.99 Down $ -1.69 $53,418.89 $53,416.99 77,547,120
03:59 PM $53,418.68 Down $ -39.23 $53,458.38 $53,418.07 7,090,363
03:58 PM $53,457.91 Up $12.66 $53,457.91 $53,440.92 4,405,542
03:57 PM $53,445.25 Up $6.36 $53,446.01 $53,436.58 3,112,367
03:56 PM $53,438.89 Up $3.56 $53,444.86 $53,435.71 2,498,103
03:55 PM $53,435.33 Down $ -10.76 $53,444.71 $53,427.03 3,523,512
03:54 PM $53,446.09 Up $9.43 $53,446.27 $53,435.68 1,873,106
03:53 PM $53,436.66 Down $ -1.34 $53,437.39 $53,428.64 1,655,980
03:52 PM $53,438.00 Down $ -4.77 $53,440.49 $53,427.74 4,059,492
03:51 PM $53,442.77 Down $ -9.02 $53,449.57 $53,439.75 1,455,120
03:50 PM $53,451.79 Up $2.82 $53,460.03 $53,450.34 1,543,777
03:49 PM $53,448.97 Up $8.62 $53,452.16 $53,441.00 1,094,208
03:48 PM $53,440.35 Down $ -2.82 $53,442.17 $53,435.44 1,405,270
03:47 PM $53,443.17 Up $8.47 $53,445.09 $53,433.53 1,088,172
03:46 PM $53,434.70 Down $ -4.27 $53,439.75 $53,433.06 1,040,710
03:45 PM $53,438.97 Down $ -2.34 $53,450.54 $53,438.97 1,127,490
03:44 PM $53,441.31 Down $ -1.30 $53,447.48 $53,438.44 868,075
03:43 PM $53,442.61 Up $5.48 $53,443.17 $53,434.44 918,308
03:42 PM $53,437.13 Up $6.68 $53,438.77 $53,430.37 764,183
03:41 PM $53,430.45 Down $ -5.39 $53,436.65 $53,430.23 820,234
03:40 PM $53,435.84 Up $1.67 $53,437.74 $53,432.77 785,300
03:39 PM $53,434.17 Down $ -7.10 $53,443.58 $53,434.17 866,720
03:38 PM $53,441.27 Up $0.46 $53,446.33 $53,438.03 618,740
03:37 PM $53,440.81 Down $ -8.79 $53,451.71 $53,440.81 772,301
03:36 PM $53,449.60 Up $8.22 $53,451.05 $53,438.49 892,872
03:35 PM $53,441.38 Up $10.90 $53,442.93 $53,429.65 938,524
03:34 PM $53,430.48 Down $ -9.94 $53,444.73 $53,430.48 1,092,908
03:33 PM $53,440.42 Down $ -3.66 $53,449.92 $53,439.99 740,149
03:32 PM $53,444.08 Up $3.35 $53,447.62 $53,437.97 762,793
03:31 PM $53,440.73 Down $ -6.12 $53,449.08 $53,439.96 734,850
03:30 PM $53,446.85 Up $11.23 $53,446.85 $53,430.07 756,536
03:29 PM $53,435.62 Up $8.89 $53,436.57 $53,426.94 543,943
03:28 PM $53,426.73 Down $ -6.59 $53,434.82 $53,425.69 458,754
03:27 PM $53,433.32 Down $ -1.84 $53,436.47 $53,424.57 509,332
03:26 PM $53,435.16 Down $ -13.73 $53,449.42 $53,435.16 584,527
03:25 PM $53,448.89 Up $6.23 $53,448.89 $53,440.49 595,864
03:24 PM $53,442.66 Up $1.53 $53,443.37 $53,435.60 626,943
03:23 PM $53,441.13 Up $0.39 $53,446.28 $53,438.40 633,340
03:22 PM $53,440.74 Down $ -17.35 $53,459.56 $53,440.39 545,077
03:21 PM $53,458.09 Up $6.35 $53,459.84 $53,451.83 512,399
03:20 PM $53,451.74 Down $ -1.63 $53,455.81 $53,447.08 774,960
03:19 PM $53,453.37 Down $ -5.54 $53,461.18 $53,451.83 629,067
03:18 PM $53,458.91 Up $10.45 $53,459.65 $53,447.55 558,236
03:17 PM $53,448.46 Down $ -1.02 $53,451.61 $53,444.77 523,482
03:16 PM $53,449.48 Up $1.21 $53,452.96 $53,447.55 702,333
03:15 PM $53,448.27 Up $3.71 $53,451.44 $53,443.61 747,939
03:14 PM $53,444.56 Down $ -7.62 $53,453.26 $53,444.22 590,299
03:13 PM $53,452.18 Up $10.18 $53,453.01 $53,443.64 390,292
03:12 PM $53,442.00 Up $0.45 $53,442.95 $53,436.20 710,653
03:11 PM $53,441.55 Up $0.25 $53,443.32 $53,435.60 563,826
03:10 PM $53,441.30 Up $9.57 $53,441.30 $53,431.42 571,024
03:09 PM $53,431.73 Down $ -5.78 $53,442.62 $53,431.73 693,343
03:08 PM $53,437.51 Down $ -3.77 $53,440.70 $53,435.86 527,025
03:07 PM $53,441.28 Up $9.22 $53,443.05 $53,432.30 418,741
03:06 PM $53,432.06 Up $0.79 $53,432.75 $53,428.40 430,532
03:05 PM $53,431.27 Up $6.97 $53,431.27 $53,423.07 433,852
03:04 PM $53,424.30 Up $0.22 $53,428.53 $53,422.91 518,035
03:03 PM $53,424.08 Down $ -7.24 $53,431.64 $53,421.38 570,261
03:02 PM $53,431.32 Down $ -8.89 $53,439.61 $53,430.73 358,876
03:01 PM $53,440.21 Up $14.17 $53,440.28 $53,424.30 548,307
03:00 PM $53,426.04 Down $ -3.14 $53,432.02 $53,426.04 439,374
02:59 PM $53,429.18 Down $ -8.61 $53,440.64 $53,428.42 481,490
02:58 PM $53,437.79 Down $ -2.99 $53,443.21 $53,436.79 506,582
02:57 PM $53,440.78 Up $6.94 $53,443.15 $53,433.27 498,729
02:56 PM $53,433.84 Up $0.66 $53,435.39 $53,431.25 570,499
02:55 PM $53,433.18 Down $ -0.32 $53,437.06 $53,429.39 558,736
02:54 PM $53,433.50 Up $1.35 $53,435.28 $53,429.66 360,177
02:53 PM $53,432.15 Up $0.50 $53,436.67 $53,430.69 396,040
02:52 PM $53,431.65 Down $ -2.41 $53,437.34 $53,426.67 400,649
02:51 PM $53,434.06 Down $ -11.89 $53,444.93 $53,433.32 449,330
02:50 PM $53,445.95 Up $3.79 $53,448.66 $53,441.86 526,618
02:49 PM $53,442.16 Up $9.40 $53,445.16 $53,429.29 528,309
02:48 PM $53,432.76 Up $3.69 $53,433.27 $53,428.06 462,689
02:47 PM $53,429.07 Up $8.78 $53,430.90 $53,421.81 533,075
02:46 PM $53,420.29 Down $ -6.53 $53,427.49 $53,417.35 610,297
02:45 PM $53,426.82 Down $ -2.05 $53,431.38 $53,426.11 739,094
02:44 PM $53,428.87 Down $ -0.01 $53,430.63 $53,423.17 497,348
02:43 PM $53,428.88 Up $2.04 $53,430.79 $53,426.50 411,570
02:42 PM $53,426.84 Up $0.93 $53,426.96 $53,415.23 518,822
02:41 PM $53,425.91 Up $0.54 $53,427.86 $53,423.28 512,929
02:40 PM $53,425.37 Up $7.78 $53,425.55 $53,415.54 494,257
02:39 PM $53,417.59 Down $ -1.06 $53,418.47 $53,409.73 483,264
02:38 PM $53,418.65 Up $0.11 $53,422.28 $53,416.45 714,442
02:37 PM $53,418.54 Up $0.08 $53,421.35 $53,414.76 410,578
02:36 PM $53,418.46 Down $ -7.33 $53,427.24 $53,418.14 599,471
02:35 PM $53,425.79 Up $3.72 $53,426.45 $53,420.72 457,989
02:34 PM $53,422.07 Down $ -5.20 $53,430.17 $53,421.50 366,783
02:33 PM $53,427.27 Down $ -5.63 $53,433.69 $53,424.55 428,539
02:32 PM $53,432.90 Down $ -1.82 $53,437.22 $53,430.27 381,229
02:31 PM $53,434.72 Down $ -12.04 $53,447.46 $53,434.72 502,914
02:30 PM $53,446.76 Up $11.99 $53,451.86 $53,437.26 740,178
02:29 PM $53,434.77 Up $7.72 $53,434.77 $53,423.86 432,503
02:28 PM $53,427.05 Up $7.17 $53,427.05 $53,419.57 400,607
02:27 PM $53,419.88 Up $5.93 $53,419.88 $53,410.20 473,211
02:26 PM $53,413.95 Up $7.09 $53,413.95 $53,405.11 432,669
02:25 PM $53,406.86 Down $ -0.06 $53,409.70 $53,402.74 471,453
02:24 PM $53,406.92 Down $ -1.04 $53,412.10 $53,403.54 813,509
02:23 PM $53,407.96 Up $1.91 $53,407.96 $53,400.91 406,958
02:22 PM $53,406.05 Down $ -3.33 $53,414.98 $53,404.57 651,097
02:21 PM $53,409.38 Up $3.43 $53,410.75 $53,406.05 523,236
02:20 PM $53,405.95 Up $1.01 $53,414.35 $53,404.85 710,509
02:19 PM $53,404.94 Up $5.09 $53,406.27 $53,399.05 402,286
02:18 PM $53,399.85 Up $3.33 $53,401.50 $53,393.53 360,769
02:17 PM $53,396.52 Up $0.83 $53,403.03 $53,395.15 352,080
02:16 PM $53,395.69 Up $0.26 $53,403.78 $53,393.50 401,605
02:15 PM $53,395.43 Up $5.46 $53,395.83 $53,390.57 569,477
02:14 PM $53,389.97 Up $10.67 $53,391.76 $53,376.95 420,095
02:13 PM $53,379.30 Up $13.52 $53,379.30 $53,366.29 357,563
02:12 PM $53,365.78 Up $2.11 $53,366.44 $53,360.16 451,031
02:11 PM $53,363.67 Up $3.05 $53,364.62 $53,357.35 553,622
02:10 PM $53,360.62 Up $7.65 $53,360.81 $53,351.91 650,001
02:09 PM $53,352.97 Up $6.51 $53,354.75 $53,343.79 470,345
02:08 PM $53,346.46 Up $2.42 $53,346.46 $53,338.98 298,567
02:07 PM $53,344.04 Down $ -2.17 $53,353.48 $53,343.52 416,717
02:06 PM $53,346.21 Up $1.31 $53,350.46 $53,344.49 527,383
02:05 PM $53,344.90 Up $1.66 $53,347.75 $53,339.36 383,412
02:04 PM $53,343.24 Down $ -3.33 $53,348.35 $53,339.27 337,265
02:03 PM $53,346.57 Down $ -2.87 $53,350.68 $53,344.34 437,905
02:02 PM $53,349.44 Down $ -5.46 $53,354.54 $53,347.50 498,148
02:01 PM $53,354.90 Down $ -9.73 $53,364.54 $53,352.34 607,925
02:00 PM $53,364.63 Up $13.81 $53,369.19 $53,350.17 585,486
01:59 PM $53,350.82 Up $2.33 $53,351.53 $53,343.66 390,832
01:58 PM $53,348.49 Up $1.78 $53,350.80 $53,345.42 268,119
01:57 PM $53,346.71 Up $1.73 $53,351.24 $53,344.00 337,158
01:56 PM $53,344.98 Up $5.52 $53,347.74 $53,337.22 370,807
01:55 PM $53,339.46 Up $11.00 $53,339.55 $53,327.78 329,566
01:54 PM $53,328.46 Up $3.25 $53,330.94 $53,324.73 326,033
01:53 PM $53,325.21 Down $ -0.57 $53,329.68 $53,318.95 365,517
01:52 PM $53,325.78 Down $ -10.63 $53,339.08 $53,325.03 490,423
01:51 PM $53,336.41 Up $0.19 $53,337.58 $53,333.90 389,599
01:50 PM $53,336.22 Up $8.13 $53,339.66 $53,326.64 624,025
01:49 PM $53,328.09 Up $2.16 $53,328.09 $53,318.15 738,980
01:48 PM $53,325.93 Up $6.47 $53,328.82 $53,318.29 731,969
01:47 PM $53,319.46 Down $ -2.62 $53,326.30 $53,316.73 364,142
01:46 PM $53,322.08 Up $4.81 $53,322.60 $53,316.43 342,869
01:45 PM $53,317.27 Down $ -0.46 $53,322.13 $53,314.61 359,844
01:44 PM $53,317.73 Down $ -7.72 $53,326.80 $53,316.47 259,481
01:43 PM $53,325.45 Down $ -2.31 $53,330.35 $53,325.05 417,809
01:42 PM $53,327.76 Down $ -8.69 $53,336.24 $53,327.76 379,464
01:41 PM $53,336.45 Up $0.76 $53,336.88 $53,327.88 565,613
01:40 PM $53,335.69 Up $2.87 $53,337.31 $53,331.05 424,427
01:39 PM $53,332.82 Up $3.17 $53,332.82 $53,327.32 579,961
01:38 PM $53,329.65 Up $5.21 $53,330.71 $53,322.93 354,515
01:37 PM $53,324.44 Down $ -5.58 $53,333.32 $53,323.96 386,277
01:36 PM $53,330.02 Up $4.63 $53,330.02 $53,324.97 647,342
01:35 PM $53,325.39 Down $ -5.90 $53,332.56 $53,322.86 435,941
01:34 PM $53,331.29 Down $ -10.99 $53,345.80 $53,331.00 478,387
01:33 PM $53,342.28 Up $0.09 $53,342.60 $53,336.22 715,847
01:32 PM $53,342.19 Up $6.26 $53,342.45 $53,334.98 414,009
01:31 PM $53,335.93 Up $2.78 $53,336.06 $53,328.57 483,613
01:30 PM $53,333.15 Up $1.89 $53,334.17 $53,325.31 353,498
01:29 PM $53,331.26 Down $ -14.88 $53,347.37 $53,330.56 368,884
01:28 PM $53,346.14 Up $5.73 $53,354.00 $53,340.95 398,499
01:27 PM $53,340.41 Down $ -4.72 $53,343.79 $53,336.68 339,272
01:26 PM $53,345.13 Up $3.72 $53,346.45 $53,336.35 393,873
01:25 PM $53,341.41 Down $ -2.86 $53,344.21 $53,334.13 506,157
01:24 PM $53,344.27 Down $ -16.14 $53,358.09 $53,342.80 448,125
01:23 PM $53,360.41 Down $ -3.35 $53,365.36 $53,354.22 542,824
01:22 PM $53,363.76 Down $ -0.69 $53,367.49 $53,359.33 453,574
01:21 PM $53,364.45 Down $ -26.23 $53,389.04 $53,364.35 567,389
01:20 PM $53,390.68 Down $ -2.41 $53,395.80 $53,390.15 457,699
01:19 PM $53,393.09 Down $ -3.60 $53,401.48 $53,393.09 364,844
01:18 PM $53,396.69 Down $ -18.78 $53,417.15 $53,396.69 391,314
01:17 PM $53,415.47 Up $22.55 $53,415.89 $53,391.62 427,682
01:16 PM $53,392.92 Down $ -7.55 $53,402.79 $53,378.93 527,405
01:15 PM $53,400.47 Down $ -3.57 $53,405.17 $53,395.37 375,571
01:14 PM $53,404.04 Up $2.84 $53,406.72 $53,397.25 350,802
01:13 PM $53,401.20 Down $ -9.16 $53,413.59 $53,401.20 492,859
01:12 PM $53,410.36 Up $0.62 $53,413.74 $53,408.47 513,760
01:11 PM $53,409.74 Up $7.56 $53,409.81 $53,399.06 568,357
01:10 PM $53,402.18 Up $0.16 $53,411.88 $53,397.89 449,003
01:09 PM $53,402.02 Down $ -9.86 $53,411.97 $53,398.45 431,726
01:08 PM $53,411.88 Up $6.57 $53,417.36 $53,405.13 396,105
01:07 PM $53,405.31 Up $21.79 $53,405.95 $53,381.16 550,857
01:06 PM $53,383.52 Up $3.28 $53,389.06 $53,379.64 383,292
01:05 PM $53,380.24 Down $ -2.04 $53,385.38 $53,376.82 405,845
01:04 PM $53,382.28 Down $ -3.45 $53,383.46 $53,379.30 320,947
01:03 PM $53,385.73 Up $2.74 $53,391.40 $53,381.99 411,008
01:02 PM $53,382.99 Down $ -4.83 $53,386.97 $53,379.58 415,479
01:01 PM $53,387.82 Down $ -0.85 $53,395.02 $53,386.19 393,707
01:00 PM $53,388.67 Down $ -3.82 $53,393.99 $53,388.19 501,816
12:59 PM $53,392.49 Up $3.71 $53,394.81 $53,388.28 415,659
12:58 PM $53,388.78 Down $ -1.36 $53,390.32 $53,385.68 360,190
12:57 PM $53,390.14 Up $0.13 $53,395.92 $53,388.45 491,925
12:56 PM $53,390.01 Down $ -2.24 $53,398.09 $53,386.48 517,469
12:55 PM $53,392.25 Down $ -6.73 $53,399.55 $53,391.85 468,750
12:54 PM $53,398.98 Down $ -4.78 $53,402.90 $53,397.94 538,078
12:53 PM $53,403.76 Up $9.81 $53,403.76 $53,393.41 390,244
12:52 PM $53,393.95 Up $3.86 $53,395.69 $53,386.58 379,769
12:51 PM $53,390.09 Down $ -5.48 $53,398.37 $53,390.09 641,559
12:50 PM $53,395.57 Up $3.78 $53,402.43 $53,393.13 459,563
12:49 PM $53,391.79 Down $ -2.55 $53,394.11 $53,387.43 1,531,190
12:48 PM $53,394.34 Down $ -0.44 $53,400.32 $53,391.45 375,559
12:47 PM $53,394.78 Up $3.43 $53,396.04 $53,388.56 527,125
12:46 PM $53,391.35 Up $1.19 $53,394.48 $53,387.09 756,057
12:45 PM $53,390.16 Down $ -6.47 $53,396.84 $53,386.56 456,628
12:44 PM $53,396.63 Down $ -4.55 $53,405.12 $53,394.37 348,794
12:43 PM $53,401.18 Up $0.42 $53,404.03 $53,396.89 464,386
12:42 PM $53,400.76 Down $ -6.96 $53,411.12 $53,399.48 483,997
12:41 PM $53,407.72 Up $3.33 $53,411.39 $53,403.97 453,631
12:40 PM $53,404.39 Up $15.90 $53,404.68 $53,389.33 797,389
12:39 PM $53,388.49 Down $ -3.95 $53,397.90 $53,387.06 725,856
12:38 PM $53,392.44 Down $ -21.33 $53,415.71 $53,392.44 880,547
12:37 PM $53,413.77 Down $ -5.54 $53,422.85 $53,412.99 651,272
12:36 PM $53,419.31 Down $ -7.95 $53,427.66 $53,419.31 414,985
12:35 PM $53,427.26 Up $2.22 $53,431.81 $53,424.98 437,593
12:34 PM $53,425.04 Up $4.08 $53,425.22 $53,418.97 531,990
12:33 PM $53,420.96 Down $ -12.56 $53,435.75 $53,419.87 506,121
12:32 PM $53,433.52 Down $ -7.41 $53,441.62 $53,432.12 490,014
12:31 PM $53,440.93 Down $ -0.31 $53,446.40 $53,435.67 615,654
12:30 PM $53,441.24 Down $ -9.04 $53,451.82 $53,440.64 546,346
12:29 PM $53,450.28 Down $ -5.16 $53,456.84 $53,449.52 488,195
12:28 PM $53,455.44 Up $1.75 $53,458.12 $53,450.78 580,085
12:27 PM $53,453.69 Up $12.83 $53,456.78 $53,438.81 577,229
12:26 PM $53,440.86 Up $1.24 $53,443.34 $53,437.55 375,558
12:25 PM $53,439.62 Down $ -1.11 $53,445.61 $53,435.23 361,631
12:24 PM $53,440.73 Down $ -5.33 $53,447.92 $53,440.70 1,178,178
12:23 PM $53,446.06 Down $ -6.14 $53,453.46 $53,443.66 407,408
12:22 PM $53,452.20 Down $ -4.10 $53,458.19 $53,452.20 718,929
12:21 PM $53,456.30 Down $ -0.36 $53,460.83 $53,452.62 551,538
12:20 PM $53,456.66 Down $ -7.53 $53,467.25 $53,456.28 540,041
12:19 PM $53,464.19 Down $ -6.70 $53,470.45 $53,463.67 393,743
12:18 PM $53,470.89 Up $3.39 $53,471.52 $53,461.30 578,397
12:17 PM $53,467.50 Up $0.56 $53,469.14 $53,459.90 597,323
12:16 PM $53,466.94 Up $10.89 $53,467.52 $53,456.29 538,910
12:15 PM $53,456.05 Up $0.71 $53,462.43 $53,451.08 625,190
12:14 PM $53,455.34 Up $6.28 $53,455.34 $53,448.85 547,859
12:13 PM $53,449.06 Down $ -1.97 $53,454.97 $53,444.80 481,431
12:12 PM $53,451.03 Up $4.83 $53,454.76 $53,446.25 378,567
12:11 PM $53,446.20 Down $ -2.83 $53,455.35 $53,446.20 435,857
12:10 PM $53,449.03 Down $ -2.01 $53,460.48 $53,445.54 368,634
12:09 PM $53,451.04 Down $ -5.32 $53,457.75 $53,449.39 427,455
12:08 PM $53,456.36 Down $ -4.84 $53,461.29 $53,452.93 572,628
12:07 PM $53,461.20 Down $ -10.63 $53,476.59 $53,461.15 456,017
12:06 PM $53,471.83 Down $ -17.03 $53,490.56 $53,469.97 508,113
12:05 PM $53,488.86 Down $ -6.91 $53,500.95 $53,487.57 436,548
12:04 PM $53,495.77 Down $ -9.93 $53,508.18 $53,495.59 753,220
12:03 PM $53,505.70 Up $11.51 $53,505.70 $53,488.62 463,873
12:02 PM $53,494.19 Up $9.98 $53,496.27 $53,468.22 624,994
12:01 PM $53,484.21 Up $30.72 $53,492.43 $53,454.13 636,899
12:00 PM $53,453.49 Up $0.25 $53,465.96 $53,453.01 1,384,823
11:59 AM $53,453.24 Up $15.38 $53,453.24 $53,436.87 1,165,063
11:58 AM $53,437.86 Up $2.24 $53,441.18 $53,434.28 637,348
11:57 AM $53,435.62 Up $2.98 $53,437.15 $53,427.50 511,776
11:56 AM $53,432.64 Down $ -2.23 $53,435.80 $53,427.10 540,291
11:55 AM $53,434.87 Up $12.59 $53,434.90 $53,421.91 577,679
11:54 AM $53,422.28 Down $ -14.91 $53,439.84 $53,420.70 603,442
11:53 AM $53,437.19 Down $ -2.22 $53,439.94 $53,429.32 570,776
11:52 AM $53,439.41 Up $3.17 $53,439.41 $53,434.13 585,572
11:51 AM $53,436.24 Up $1.27 $53,442.73 $53,434.14 544,286
11:50 AM $53,434.97 Up $15.98 $53,438.41 $53,421.13 494,833
11:49 AM $53,418.99 Down $ -9.47 $53,430.68 $53,418.99 504,514
11:48 AM $53,428.46 Down $ -7.71 $53,443.80 $53,427.37 673,610
11:47 AM $53,436.17 Down $ -0.47 $53,437.24 $53,428.40 682,081
11:46 AM $53,436.64 Down $ -0.22 $53,439.58 $53,428.07 667,655
11:45 AM $53,436.86 Up $11.93 $53,439.39 $53,425.92 535,746
11:44 AM $53,424.93 Down $ -2.27 $53,435.11 $53,420.47 981,246
11:43 AM $53,427.20 Down $ -7.29 $53,441.81 $53,423.02 615,310
11:42 AM $53,434.49 Up $5.54 $53,434.67 $53,419.48 719,996
11:41 AM $53,428.95 Down $ -6.39 $53,436.09 $53,425.56 678,138
11:40 AM $53,435.34 Up $10.37 $53,437.28 $53,428.09 751,391
11:39 AM $53,424.97 Up $0.19 $53,431.72 $53,423.47 548,175
11:38 AM $53,424.78 Down $ -0.71 $53,432.61 $53,423.02 565,789
11:37 AM $53,425.49 Down $ -1.25 $53,428.45 $53,416.02 600,700
11:36 AM $53,426.74 Down $ -2.92 $53,432.28 $53,416.73 629,781
11:35 AM $53,429.66 Down $ -7.38 $53,437.77 $53,424.80 657,307
11:34 AM $53,437.04 Down $ -5.29 $53,446.08 $53,432.74 616,862
11:33 AM $53,442.33 Up $11.55 $53,443.56 $53,428.09 774,144
11:32 AM $53,430.78 Down $ -24.02 $53,454.74 $53,430.78 710,572
11:31 AM $53,454.80 Up $11.54 $53,454.97 $53,437.86 655,096
11:30 AM $53,443.26 Up $9.60 $53,443.26 $53,410.31 884,012
11:29 AM $53,433.66 Up $17.20 $53,451.45 $53,417.09 1,288,758
11:28 AM $53,416.46 Up $2.44 $53,424.37 $53,406.69 1,384,565
11:27 AM $53,414.02 Up $3.29 $53,416.75 $53,406.35 743,327
11:26 AM $53,410.73 Up $2.74 $53,414.79 $53,405.07 656,761
11:25 AM $53,407.99 Up $8.87 $53,413.72 $53,402.54 895,817
11:24 AM $53,399.12 Up $16.90 $53,399.12 $53,381.44 678,794
11:23 AM $53,382.22 Up $27.43 $53,382.22 $53,353.93 620,351
11:22 AM $53,354.79 Down $ -1.81 $53,357.36 $53,350.43 601,845
11:21 AM $53,356.60 Up $16.16 $53,356.60 $53,337.07 644,450
11:20 AM $53,340.44 Down $ -6.86 $53,349.06 $53,332.11 838,519
11:19 AM $53,347.30 Down $ -1.25 $53,357.20 $53,346.64 599,442
11:18 AM $53,348.55 Up $3.17 $53,354.94 $53,344.87 570,902
11:17 AM $53,345.38 Up $0.96 $53,350.75 $53,341.31 615,108
11:16 AM $53,344.42 Down $ -6.88 $53,355.41 $53,344.42 645,766
11:15 AM $53,351.30 Down $ -5.25 $53,362.77 $53,349.73 671,657
11:14 AM $53,356.55 Down $ -9.24 $53,369.45 $53,356.01 628,144
11:13 AM $53,365.79 Up $4.74 $53,372.67 $53,362.75 916,051
11:12 AM $53,361.05 Up $7.15 $53,361.05 $53,344.80 847,499
11:11 AM $53,353.90 Down $ -10.28 $53,365.66 $53,344.69 662,978
11:10 AM $53,364.18 Down $ -4.66 $53,371.38 $53,357.39 842,460
11:09 AM $53,368.84 Down $ -0.69 $53,374.63 $53,367.04 958,038
11:08 AM $53,369.53 Down $ -9.39 $53,378.53 $53,366.02 980,007
11:07 AM $53,378.92 Up $0.83 $53,380.86 $53,367.06 637,823
11:06 AM $53,378.09 Down $ -3.86 $53,382.78 $53,375.60 940,547
11:05 AM $53,381.95 Up $0.21 $53,385.83 $53,373.15 964,258
11:04 AM $53,381.74 Up $4.69 $53,388.64 $53,377.11 732,437
11:03 AM $53,377.05 Down $ -12.81 $53,390.29 $53,376.63 834,774
11:02 AM $53,389.86 Up $0.36 $53,398.95 $53,383.62 901,170
11:01 AM $53,389.50 Down $ -17.07 $53,411.41 $53,387.96 1,744,926
11:00 AM $53,406.57 Down $ -14.36 $53,424.51 $53,398.51 1,066,000
10:59 AM $53,420.93 Down $ -4.30 $53,428.42 $53,411.22 617,924
10:58 AM $53,425.23 Up $0.99 $53,433.68 $53,422.38 816,428
10:57 AM $53,424.24 Up $2.96 $53,430.36 $53,415.39 664,703
10:56 AM $53,421.28 Up $9.43 $53,421.73 $53,412.01 699,425
10:55 AM $53,411.85 Down $ -11.97 $53,423.21 $53,407.61 916,029
10:54 AM $53,423.82 Down $ -0.42 $53,425.25 $53,415.67 696,916
10:53 AM $53,424.24 Up $9.67 $53,428.10 $53,413.42 701,306
10:52 AM $53,414.57 Down $ -1.19 $53,415.66 $53,399.52 809,369
10:51 AM $53,415.76 Up $2.47 $53,418.11 $53,404.72 742,029
10:50 AM $53,413.29 Down $ -18.47 $53,435.83 $53,410.19 790,107
10:49 AM $53,431.76 Up $27.37 $53,432.12 $53,402.09 1,045,261
10:48 AM $53,404.39 Down $ -3.15 $53,410.51 $53,395.27 1,452,273
10:47 AM $53,407.54 Up $7.73 $53,409.72 $53,393.48 884,390
10:46 AM $53,399.81 Down $ -9.99 $53,418.59 $53,395.08 939,602
10:45 AM $53,409.80 Up $8.73 $53,412.89 $53,393.83 809,965
10:44 AM $53,401.07 Up $5.14 $53,404.76 $53,389.90 902,859
10:43 AM $53,395.93 Down $ -18.20 $53,421.56 $53,395.93 939,844
10:42 AM $53,414.13 Down $ -20.30 $53,434.85 $53,414.13 1,433,019
10:41 AM $53,434.43 Up $21.53 $53,435.68 $53,412.14 1,153,775
10:40 AM $53,412.90 Down $ -2.16 $53,419.97 $53,405.97 778,132
10:39 AM $53,415.06 Down $ -0.32 $53,419.60 $53,401.91 637,732
10:38 AM $53,415.38 Up $2.73 $53,424.23 $53,415.38 845,366
10:37 AM $53,412.65 Down $ -0.76 $53,425.83 $53,412.13 696,680
10:36 AM $53,413.41 Down $ -5.60 $53,423.36 $53,407.56 780,025
10:35 AM $53,419.01 Up $0.75 $53,425.43 $53,411.94 824,188
10:34 AM $53,418.26 Down $ -22.84 $53,439.28 $53,413.21 806,686
10:33 AM $53,441.10 Down $ -5.10 $53,450.27 $53,441.10 877,914
10:32 AM $53,446.20 Down $ -0.37 $53,446.20 $53,438.35 767,698
10:31 AM $53,446.57 Up $8.42 $53,451.56 $53,434.93 905,477
10:30 AM $53,438.15 Up $24.27 $53,438.15 $53,413.96 996,540
10:29 AM $53,413.88 Down $ -21.00 $53,438.77 $53,413.88 858,724
10:28 AM $53,434.88 Up $15.61 $53,434.88 $53,409.73 831,161
10:27 AM $53,419.27 Up $3.06 $53,425.52 $53,416.03 764,808
10:26 AM $53,416.21 Up $1.33 $53,416.21 $53,395.98 613,875
10:25 AM $53,414.88 Up $20.49 $53,414.88 $53,394.25 787,067
10:24 AM $53,394.39 Down $ -28.30 $53,421.88 $53,394.37 746,110
10:23 AM $53,422.69 Down $ -5.62 $53,429.07 $53,412.86 847,011
10:22 AM $53,428.31 Up $2.31 $53,433.28 $53,422.25 1,012,749
10:21 AM $53,426.00 Up $3.01 $53,428.00 $53,411.90 804,251
10:20 AM $53,422.99 Up $16.05 $53,434.09 $53,403.26 842,507
10:19 AM $53,406.94 Down $ -4.99 $53,419.69 $53,404.22 1,001,768
10:18 AM $53,411.93 Up $7.02 $53,416.40 $53,401.56 998,555
10:17 AM $53,404.91 Down $ -18.76 $53,424.36 $53,401.74 1,223,363
10:16 AM $53,423.67 Up $18.46 $53,425.75 $53,395.41 1,047,504
10:15 AM $53,405.21 Down $ -6.18 $53,413.61 $53,396.84 1,131,068
10:14 AM $53,411.39 Down $ -3.52 $53,414.46 $53,401.26 856,818
10:13 AM $53,414.91 Up $37.43 $53,415.36 $53,376.17 1,126,566
10:12 AM $53,377.48 Down $ -7.14 $53,396.36 $53,376.65 1,000,571
10:11 AM $53,384.62 Down $ -16.66 $53,403.22 $53,383.14 1,053,902
10:10 AM $53,401.28 Down $ -9.58 $53,412.28 $53,395.64 892,232
10:09 AM $53,410.86 Up $13.56 $53,410.86 $53,389.28 906,919
10:08 AM $53,397.30 Up $8.26 $53,404.53 $53,385.68 807,326
10:07 AM $53,389.04 Up $6.73 $53,404.54 $53,383.36 962,029
10:06 AM $53,382.31 Down $ -48.48 $53,433.22 $53,382.31 1,621,489
10:05 AM $53,430.79 Up $0.34 $53,438.07 $53,420.65 1,081,701
10:04 AM $53,430.45 Up $3.75 $53,431.53 $53,418.55 1,214,600
10:03 AM $53,426.70 Down $ -7.67 $53,437.03 $53,417.07 1,274,008
10:02 AM $53,434.37 Down $ -37.53 $53,478.46 $53,430.57 1,668,317
10:01 AM $53,471.90 Up $13.15 $53,476.41 $53,459.67 1,536,855
10:00 AM $53,458.75 Up $21.64 $53,461.02 $53,435.09 1,681,246
09:59 AM $53,437.11 Down $ -12.12 $53,446.68 $53,433.03 1,113,706
09:58 AM $53,449.23 Up $13.37 $53,465.37 $53,434.53 1,183,996
09:57 AM $53,435.86 Down $ -12.87 $53,453.25 $53,427.15 1,034,318
09:56 AM $53,448.73 Up $8.88 $53,459.66 $53,441.82 974,258
09:55 AM $53,439.85 Down $ -20.55 $53,462.87 $53,431.14 1,277,579
09:54 AM $53,460.40 Up $19.65 $53,467.11 $53,425.39 1,155,112
09:53 AM $53,440.75 Up $22.32 $53,447.10 $53,414.49 1,306,837
09:52 AM $53,418.43 Down $ -1.83 $53,428.72 $53,411.30 1,184,983
09:51 AM $53,420.26 Up $2.87 $53,439.35 $53,412.75 1,822,508
09:50 AM $53,417.39 Down $ -30.84 $53,445.94 $53,412.94 1,320,534
09:49 AM $53,448.23 Down $ -14.53 $53,481.19 $53,445.43 1,514,141
09:48 AM $53,462.76 Up $12.51 $53,467.71 $53,445.88 1,553,327
09:47 AM $53,450.25 Up $25.40 $53,459.98 $53,409.31 1,510,822
09:46 AM $53,424.85 Up $31.51 $53,424.93 $53,385.27 1,673,439
09:45 AM $53,393.34 Up $55.59 $53,394.85 $53,333.98 1,898,088
09:44 AM $53,337.75 Down $ -33.33 $53,372.71 $53,335.21 2,571,355
09:43 AM $53,371.08 Down $ -4.05 $53,381.56 $53,361.74 2,120,020
09:42 AM $53,375.13 Down $ -11.02 $53,402.49 $53,373.30 1,973,346
09:41 AM $53,386.15 Up $3.81 $53,400.72 $53,372.80 1,825,786
09:40 AM $53,382.34 Up $31.44 $53,386.30 $53,338.08 2,718,529
09:39 AM $53,350.90 Down $ -6.68 $53,372.17 $53,348.46 1,273,601
09:38 AM $53,357.58 Up $5.69 $53,371.76 $53,339.66 1,564,584
09:37 AM $53,351.89 Up $0.69 $53,364.86 $53,346.12 1,584,527
09:36 AM $53,351.20 Up $22.79 $53,355.63 $53,317.40 2,049,580
09:35 AM $53,328.41 Down $ -14.59 $53,337.90 $53,312.23 1,594,890
09:34 AM $53,343.00 Down $ -9.70 $53,355.11 $53,325.58 1,888,911
09:33 AM $53,352.70 Down $ -63.43 $53,411.95 $53,343.29 2,090,439
09:32 AM $53,416.13 Up $45.53 $53,416.13 $53,360.20 1,909,582
09:31 AM $53,370.60 Up $39.13 $53,372.48 $53,329.52 1,822,889
09:30 AM $53,331.47 Up $54.46 $53,355.89 $53,261.95 14,461,356
Previous close $53,277.01

One month history

Date Closing Opening High Low Volume
21/08/2026 $53,277.01 $53,208.07 $53,355.92 $53,116.36 234,681,323
20/08/2026 $52,759.21 $53,012.93 $53,081.31 $52,754.90 275,780,677
19/08/2026 $53,463.05 $53,492.81 $53,589.38 $53,410.87 273,380,683
18/08/2026 $53,343.40 $53,350.81 $53,419.24 $53,321.62 261,176,608
17/08/2026 $53,459.78 $53,517.66 $53,615.89 $53,395.23 277,456,774
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
Graphs are not available, please refer to the detailed table