Dow Jones Industrial Average

50,063.46 Up 370.26 (0.74 %)

Delayed : 2026/05/14 17:03:12

  • Previous close $49,693.20
  • Opening $49,843.58
  • Today High $50,200.54
  • Today Low $49,843.58
  • Price Bid $49,958.00
  • Price Ask $49,958.00
  • 52 Weeks High $50,512.79
  • 52 Weeks Low $41,354.09
  • Size Bid N/A
  • Size Ask N/A
  • Volume 515,361,436

Intraday history

Hour Last Change High Low Volume
04:00 PM $50,063.65 Down $ -5.57 $50,068.63 $50,063.65 70,534,835
03:59 PM $50,069.22 Up $17.62 $50,069.22 $50,043.26 8,731,453
03:58 PM $50,051.60 Down $ -6.79 $50,059.36 $50,051.36 3,914,004
03:57 PM $50,058.39 Up $0.29 $50,061.86 $50,052.10 3,220,101
03:56 PM $50,058.10 Down $ -7.80 $50,066.60 $50,043.39 2,677,463
03:55 PM $50,065.90 Up $8.80 $50,068.79 $50,052.54 2,620,244
03:54 PM $50,057.10 Down $ -7.59 $50,066.42 $50,055.45 1,988,618
03:53 PM $50,064.69 Up $7.27 $50,068.46 $50,054.58 1,434,628
03:52 PM $50,057.42 Up $11.20 $50,063.65 $50,044.35 1,485,061
03:51 PM $50,046.22 Down $ -3.21 $50,054.66 $50,042.03 1,621,093
03:50 PM $50,049.43 Down $ -2.41 $50,065.18 $50,041.11 1,911,757
03:49 PM $50,051.84 Down $ -19.02 $50,071.12 $50,051.84 1,036,102
03:48 PM $50,070.86 Down $ -1.10 $50,072.86 $50,065.43 1,173,945
03:47 PM $50,071.96 Up $3.24 $50,076.27 $50,068.53 929,767
03:46 PM $50,068.72 Up $9.19 $50,068.93 $50,059.23 914,961
03:45 PM $50,059.53 Down $ -5.78 $50,063.43 $50,047.61 1,046,518
03:44 PM $50,065.31 Up $14.50 $50,065.58 $50,046.16 823,009
03:43 PM $50,050.81 Down $ -10.10 $50,060.94 $50,046.02 946,525
03:42 PM $50,060.91 Down $ -0.21 $50,069.19 $50,060.70 771,771
03:41 PM $50,061.12 Down $ -13.69 $50,075.01 $50,057.63 898,321
03:40 PM $50,074.81 Up $8.02 $50,081.60 $50,068.19 1,079,307
03:39 PM $50,066.79 Down $ -3.44 $50,072.88 $50,066.57 888,277
03:38 PM $50,070.23 Down $ -11.65 $50,084.58 $50,069.82 811,191
03:37 PM $50,081.88 Down $ -0.15 $50,085.74 $50,079.02 806,697
03:36 PM $50,082.03 Up $14.28 $50,082.03 $50,068.31 696,723
03:35 PM $50,067.75 Down $ -4.79 $50,074.42 $50,064.03 934,667
03:34 PM $50,072.54 Down $ -6.28 $50,080.30 $50,069.83 757,611
03:33 PM $50,078.82 Up $2.30 $50,082.10 $50,075.18 749,231
03:32 PM $50,076.52 Up $0.74 $50,082.08 $50,075.55 731,073
03:31 PM $50,075.78 Up $8.62 $50,078.55 $50,066.17 669,365
03:30 PM $50,067.16 Up $7.40 $50,067.49 $50,054.83 770,496
03:29 PM $50,059.76 Down $ -13.70 $50,079.08 $50,058.81 781,918
03:28 PM $50,073.46 Up $1.35 $50,078.67 $50,071.97 777,377
03:27 PM $50,072.11 Down $ -4.14 $50,079.29 $50,071.33 680,918
03:26 PM $50,076.25 Down $ -8.91 $50,085.13 $50,076.25 725,147
03:25 PM $50,085.16 Up $1.69 $50,085.58 $50,077.19 683,629
03:24 PM $50,083.47 Up $1.65 $50,086.86 $50,077.73 683,151
03:23 PM $50,081.82 Up $1.56 $50,083.76 $50,076.00 774,552
03:22 PM $50,080.26 Down $ -2.21 $50,082.75 $50,075.28 1,012,386
03:21 PM $50,082.47 Down $ -2.18 $50,085.99 $50,077.34 696,382
03:20 PM $50,084.65 Down $ -7.84 $50,094.37 $50,082.97 787,269
03:19 PM $50,092.49 Up $4.48 $50,096.52 $50,088.63 692,162
03:18 PM $50,088.01 Down $ -8.45 $50,098.33 $50,087.86 704,953
03:17 PM $50,096.46 Down $ -0.96 $50,099.84 $50,091.10 583,631
03:16 PM $50,097.42 Up $2.54 $50,102.03 $50,094.57 491,699
03:15 PM $50,094.88 Up $6.57 $50,098.33 $50,088.25 811,044
03:14 PM $50,088.31 Up $2.86 $50,088.31 $50,080.42 606,199
03:13 PM $50,085.45 Down $ -6.23 $50,092.26 $50,084.37 759,799
03:12 PM $50,091.68 Up $1.12 $50,102.05 $50,091.15 609,969
03:11 PM $50,090.56 Up $1.80 $50,092.32 $50,088.08 540,444
03:10 PM $50,088.76 Up $8.57 $50,090.10 $50,081.59 605,303
03:09 PM $50,080.19 Up $6.25 $50,080.19 $50,069.47 556,238
03:08 PM $50,073.94 Down $ -2.69 $50,078.02 $50,065.10 558,393
03:07 PM $50,076.63 Down $ -10.28 $50,086.76 $50,075.13 751,322
03:06 PM $50,086.91 Up $3.67 $50,089.18 $50,084.18 605,253
03:05 PM $50,083.24 Up $6.91 $50,084.33 $50,076.52 633,818
03:04 PM $50,076.33 Down $ -4.11 $50,082.23 $50,076.33 801,642
03:03 PM $50,080.44 Up $2.39 $50,081.90 $50,076.34 564,781
03:02 PM $50,078.05 Up $5.57 $50,078.61 $50,067.10 660,181
03:01 PM $50,072.48 Down $ -8.59 $50,082.13 $50,070.85 598,007
03:00 PM $50,081.07 Up $4.15 $50,082.96 $50,075.10 1,018,991
02:59 PM $50,076.92 Up $10.42 $50,080.06 $50,064.56 704,625
02:58 PM $50,066.50 Up $2.41 $50,074.99 $50,064.24 597,115
02:57 PM $50,064.09 Up $5.56 $50,068.33 $50,055.35 718,359
02:56 PM $50,058.53 Up $5.66 $50,059.69 $50,047.67 813,799
02:55 PM $50,052.87 Up $4.12 $50,054.28 $50,045.56 776,936
02:54 PM $50,048.75 Down $ -6.08 $50,057.03 $50,048.65 592,775
02:53 PM $50,054.83 Down $ -10.35 $50,064.11 $50,049.07 1,036,858
02:52 PM $50,065.18 Down $ -7.53 $50,073.99 $50,064.46 1,005,031
02:51 PM $50,072.71 Down $ -5.73 $50,079.50 $50,071.90 631,534
02:50 PM $50,078.44 Down $ -9.32 $50,087.92 $50,078.17 639,242
02:49 PM $50,087.76 Up $2.20 $50,089.56 $50,085.54 572,534
02:48 PM $50,085.56 Up $8.21 $50,086.03 $50,078.29 553,100
02:47 PM $50,077.35 Up $1.76 $50,083.29 $50,075.04 569,507
02:46 PM $50,075.59 Down $ -1.32 $50,080.28 $50,072.03 536,313
02:45 PM $50,076.91 Up $1.85 $50,079.83 $50,072.68 510,233
02:44 PM $50,075.06 Down $ -8.94 $50,084.82 $50,074.32 393,713
02:43 PM $50,084.00 Up $13.70 $50,084.77 $50,072.04 363,574
02:42 PM $50,070.30 Down $ -0.53 $50,075.13 $50,066.06 423,025
02:41 PM $50,070.83 Up $5.17 $50,071.67 $50,059.32 523,033
02:40 PM $50,065.66 Down $ -9.60 $50,079.75 $50,065.66 492,624
02:39 PM $50,075.26 Down $ -2.69 $50,078.67 $50,072.94 443,325
02:38 PM $50,077.95 Up $9.23 $50,077.95 $50,059.15 743,450
02:37 PM $50,068.72 Down $ -2.36 $50,075.95 $50,061.90 500,554
02:36 PM $50,071.08 Down $ -12.73 $50,084.58 $50,071.08 503,649
02:35 PM $50,083.81 Up $12.41 $50,085.43 $50,070.46 515,175
02:34 PM $50,071.40 Down $ -11.72 $50,083.18 $50,071.19 623,326
02:33 PM $50,083.12 Up $6.86 $50,083.12 $50,072.91 667,932
02:32 PM $50,076.26 Up $4.22 $50,078.27 $50,067.32 601,845
02:31 PM $50,072.04 Up $22.62 $50,077.07 $50,048.44 973,338
02:30 PM $50,049.42 Up $1.10 $50,051.33 $50,042.54 684,422
02:29 PM $50,048.32 Down $ -1.97 $50,051.86 $50,042.85 582,353
02:28 PM $50,050.29 Down $ -10.82 $50,062.37 $50,047.03 550,059
02:27 PM $50,061.11 Down $ -12.15 $50,077.32 $50,061.11 461,746
02:26 PM $50,073.26 Down $ -24.20 $50,097.21 $50,069.57 640,466
02:25 PM $50,097.46 Up $1.60 $50,097.65 $50,092.56 554,963
02:24 PM $50,095.86 Up $9.69 $50,097.87 $50,086.26 559,912
02:23 PM $50,086.17 Down $ -4.37 $50,090.72 $50,075.90 532,787
02:22 PM $50,090.54 Down $ -6.29 $50,099.17 $50,089.08 435,858
02:21 PM $50,096.83 Down $ -3.47 $50,101.74 $50,088.83 476,639
02:20 PM $50,100.30 Up $4.32 $50,104.47 $50,098.41 442,238
02:19 PM $50,095.98 Up $10.84 $50,100.56 $50,084.64 537,830
02:18 PM $50,085.14 Up $17.36 $50,085.14 $50,066.54 574,341
02:17 PM $50,067.78 Down $ -0.19 $50,069.43 $50,063.44 575,291
02:16 PM $50,067.97 Up $5.42 $50,073.01 $50,062.02 484,298
02:15 PM $50,062.55 Up $0.03 $50,069.47 $50,061.80 877,985
02:14 PM $50,062.52 Up $9.19 $50,062.64 $50,049.97 513,165
02:13 PM $50,053.33 Down $ -0.02 $50,054.83 $50,043.56 595,885
02:12 PM $50,053.35 Up $0.19 $50,059.19 $50,052.41 532,890
02:11 PM $50,053.16 Up $1.50 $50,058.17 $50,051.43 724,508
02:10 PM $50,051.66 Up $2.14 $50,055.58 $50,046.55 522,318
02:09 PM $50,049.52 Up $2.12 $50,053.20 $50,048.01 449,213
02:08 PM $50,047.40 Up $13.31 $50,047.40 $50,030.93 599,203
02:07 PM $50,034.09 Down $ -5.87 $50,040.45 $50,030.41 626,492
02:06 PM $50,039.96 Up $22.34 $50,039.96 $50,016.89 519,501
02:05 PM $50,017.62 Up $9.73 $50,017.62 $50,004.69 660,666
02:04 PM $50,007.89 Up $5.45 $50,011.62 $50,002.36 619,303
02:03 PM $50,002.44 Down $ -1.38 $50,003.30 $49,991.22 652,666
02:02 PM $50,003.82 Up $13.65 $50,004.60 $49,988.54 615,446
02:01 PM $49,990.17 Down $ -17.97 $50,009.51 $49,981.90 709,195
02:00 PM $50,008.14 Down $ -15.57 $50,023.60 $50,007.80 620,168
01:59 PM $50,023.71 Down $ -4.84 $50,031.26 $50,016.38 545,279
01:58 PM $50,028.55 Down $ -10.99 $50,039.42 $50,028.11 498,646
01:57 PM $50,039.54 Up $2.67 $50,039.54 $50,031.29 733,580
01:56 PM $50,036.87 Up $5.62 $50,043.12 $50,032.29 657,086
01:55 PM $50,031.25 Up $9.07 $50,033.23 $50,021.72 1,181,964
01:54 PM $50,022.18 Down $ -36.88 $50,059.17 $50,020.81 693,312
01:53 PM $50,059.06 Down $ -9.20 $50,068.17 $50,059.06 577,472
01:52 PM $50,068.26 Down $ -5.39 $50,075.43 $50,068.17 474,645
01:51 PM $50,073.65 Up $4.15 $50,073.65 $50,064.65 461,443
01:50 PM $50,069.50 Down $ -5.62 $50,077.40 $50,068.74 536,296
01:49 PM $50,075.12 Down $ -2.37 $50,079.85 $50,073.04 459,860
01:48 PM $50,077.49 Up $4.74 $50,078.95 $50,072.81 1,508,220
01:47 PM $50,072.75 Down $ -8.45 $50,081.81 $50,071.02 561,701
01:46 PM $50,081.20 Up $15.21 $50,086.68 $50,066.55 670,369
01:45 PM $50,065.99 Up $8.63 $50,070.63 $50,059.30 606,860
01:44 PM $50,057.36 Down $ -1.08 $50,059.28 $50,037.36 586,083
01:43 PM $50,058.44 Down $ -3.39 $50,062.82 $50,054.85 519,312
01:42 PM $50,061.83 Up $7.69 $50,062.23 $50,052.34 1,548,335
01:41 PM $50,054.14 Down $ -0.01 $50,061.06 $50,052.93 385,344
01:40 PM $50,054.15 Down $ -7.85 $50,067.27 $50,054.15 548,429
01:39 PM $50,062.00 Up $4.66 $50,064.94 $50,055.93 590,870
01:38 PM $50,057.34 Up $16.32 $50,057.80 $50,040.16 734,957
01:37 PM $50,041.02 Up $1.88 $50,043.15 $50,036.07 466,639
01:36 PM $50,039.14 Down $ -4.96 $50,044.89 $50,033.50 653,750
01:35 PM $50,044.10 Up $15.86 $50,046.35 $50,028.73 689,428
01:34 PM $50,028.24 Down $ -1.57 $50,031.79 $50,024.66 555,760
01:33 PM $50,029.81 Down $ -4.38 $50,041.01 $50,026.68 572,164
01:32 PM $50,034.19 Up $14.72 $50,034.53 $50,019.53 532,911
01:31 PM $50,019.47 Up $6.28 $50,022.43 $50,008.21 904,220
01:30 PM $50,013.19 Up $6.74 $50,013.19 $49,996.99 609,109
01:29 PM $50,006.45 Up $4.37 $50,008.52 $49,993.32 790,193
01:28 PM $50,002.08 Down $ -0.94 $50,005.30 $49,999.78 745,843
01:27 PM $50,003.02 Down $ -5.11 $50,010.29 $49,994.25 522,380
01:26 PM $50,008.13 Down $ -25.29 $50,032.83 $50,006.79 816,126
01:25 PM $50,033.42 Up $16.95 $50,035.57 $50,015.53 773,745
01:24 PM $50,016.47 Up $15.02 $50,019.12 $50,003.67 687,595
01:23 PM $50,001.45 Up $5.91 $50,008.16 $49,994.45 666,034
01:22 PM $49,995.54 Up $10.92 $50,000.09 $49,983.23 1,347,942
01:21 PM $49,984.62 Down $ -4.62 $49,989.03 $49,977.58 811,243
01:20 PM $49,989.24 Down $ -16.18 $50,004.65 $49,976.48 862,505
01:19 PM $50,005.42 Down $ -2.24 $50,017.02 $50,005.42 743,220
01:18 PM $50,007.66 Down $ -8.94 $50,017.27 $50,006.01 1,006,839
01:17 PM $50,016.60 Up $13.51 $50,019.51 $50,002.60 918,087
01:16 PM $50,003.09 Down $ -23.33 $50,028.41 $50,003.09 705,158
01:15 PM $50,026.42 Down $ -15.94 $50,041.71 $50,018.67 992,319
01:14 PM $50,042.36 Down $ -7.66 $50,049.90 $50,032.46 1,086,044
01:13 PM $50,050.02 Down $ -7.09 $50,056.22 $50,048.10 789,655
01:12 PM $50,057.11 Up $5.77 $50,061.87 $50,051.70 1,150,750
01:11 PM $50,051.34 Up $0.48 $50,055.13 $50,049.37 817,114
01:10 PM $50,050.86 Up $13.25 $50,052.33 $50,029.53 917,689
01:09 PM $50,037.61 Down $ -6.18 $50,044.85 $50,037.61 730,832
01:08 PM $50,043.79 Up $16.00 $50,044.81 $50,022.94 851,097
01:07 PM $50,027.79 Up $0.42 $50,033.32 $50,021.32 704,872
01:06 PM $50,027.37 Down $ -17.47 $50,045.30 $50,019.81 613,420
01:05 PM $50,044.84 Down $ -9.12 $50,054.47 $50,042.96 521,256
01:04 PM $50,053.96 Up $3.70 $50,054.65 $50,047.44 808,614
01:03 PM $50,050.26 Up $11.55 $50,057.99 $50,036.73 654,771
01:02 PM $50,038.71 Up $12.89 $50,042.93 $50,023.11 743,168
01:01 PM $50,025.82 Up $2.99 $50,025.82 $50,019.32 463,881
01:00 PM $50,022.83 Up $9.35 $50,023.52 $50,010.92 888,598
12:59 PM $50,013.48 Down $ -4.24 $50,023.43 $50,011.43 463,238
12:58 PM $50,017.72 Up $22.01 $50,019.64 $49,993.66 430,332
12:57 PM $49,995.71 Down $ -3.21 $50,000.54 $49,989.14 619,742
12:56 PM $49,998.92 Up $19.14 $49,998.92 $49,975.92 675,059
12:55 PM $49,979.78 Down $ -29.55 $50,008.19 $49,976.82 647,862
12:54 PM $50,009.33 Down $ -17.56 $50,024.57 $50,008.52 715,262
12:53 PM $50,026.89 Down $ -10.49 $50,036.59 $50,026.89 809,234
12:52 PM $50,037.38 Down $ -28.88 $50,069.19 $50,035.50 789,528
12:51 PM $50,066.26 Down $ -8.27 $50,077.78 $50,066.05 866,088
12:50 PM $50,074.53 Down $ -0.62 $50,079.22 $50,070.28 772,426
12:49 PM $50,075.15 Down $ -0.83 $50,078.71 $50,071.87 596,117
12:48 PM $50,075.98 Down $ -2.32 $50,078.68 $50,069.23 575,499
12:47 PM $50,078.30 Up $22.38 $50,078.30 $50,052.66 646,730
12:46 PM $50,055.92 Up $4.56 $50,055.92 $50,041.69 1,140,684
12:45 PM $50,051.36 Down $ -4.45 $50,054.78 $50,035.26 1,221,199
12:44 PM $50,055.81 Down $ -13.35 $50,072.50 $50,049.09 609,814
12:43 PM $50,069.16 Down $ -5.68 $50,073.09 $50,067.03 503,182
12:42 PM $50,074.84 Down $ -13.39 $50,089.47 $50,073.73 681,178
12:41 PM $50,088.23 Up $0.56 $50,091.93 $50,080.53 722,416
12:40 PM $50,087.67 Up $6.54 $50,094.23 $50,081.68 536,568
12:39 PM $50,081.13 Up $6.69 $50,081.30 $50,076.08 677,333
12:38 PM $50,074.44 Up $13.33 $50,074.44 $50,059.81 524,405
12:37 PM $50,061.11 Down $ -1.09 $50,067.05 $50,054.82 556,973
12:36 PM $50,062.20 Down $ -1.05 $50,064.02 $50,055.49 723,624
12:35 PM $50,063.25 Up $0.24 $50,065.25 $50,056.47 775,887
12:34 PM $50,063.01 Down $ -1.89 $50,063.59 $50,045.57 726,781
12:33 PM $50,064.90 Down $ -15.18 $50,080.95 $50,064.36 756,176
12:32 PM $50,080.08 Down $ -12.15 $50,099.56 $50,080.08 769,027
12:31 PM $50,092.23 Down $ -3.25 $50,096.52 $50,087.14 666,541
12:30 PM $50,095.48 Up $14.31 $50,099.56 $50,080.47 598,558
12:29 PM $50,081.17 Down $ -16.71 $50,098.31 $50,079.22 744,324
12:28 PM $50,097.88 Up $3.47 $50,099.83 $50,088.29 602,440
12:27 PM $50,094.41 Up $17.59 $50,094.41 $50,073.33 588,752
12:26 PM $50,076.82 Down $ -30.89 $50,107.32 $50,076.82 724,216
12:25 PM $50,107.71 Down $ -17.00 $50,125.34 $50,107.32 770,407
12:24 PM $50,124.71 Down $ -17.72 $50,148.24 $50,124.24 689,560
12:23 PM $50,142.43 Down $ -18.41 $50,161.13 $50,142.43 705,055
12:22 PM $50,160.84 Down $ -12.96 $50,175.05 $50,156.97 780,007
12:21 PM $50,173.80 Up $4.48 $50,189.18 $50,169.30 1,341,795
12:20 PM $50,169.32 Up $0.32 $50,171.91 $50,164.12 865,218
12:19 PM $50,169.00 Up $2.02 $50,174.25 $50,165.84 703,925
12:18 PM $50,166.98 Down $ -1.56 $50,170.37 $50,158.08 769,023
12:17 PM $50,168.54 Up $16.68 $50,169.35 $50,153.08 610,760
12:16 PM $50,151.86 Up $11.26 $50,153.44 $50,136.09 521,879
12:15 PM $50,140.60 Up $4.62 $50,143.23 $50,134.88 545,392
12:14 PM $50,135.98 Up $6.49 $50,137.81 $50,127.49 599,697
12:13 PM $50,129.49 Down $ -5.73 $50,133.77 $50,127.31 595,713
12:12 PM $50,135.22 Up $9.42 $50,137.81 $50,126.01 720,514
12:11 PM $50,125.80 Down $ -17.39 $50,147.04 $50,125.08 918,625
12:10 PM $50,143.19 Down $ -14.67 $50,158.52 $50,141.76 917,787
12:09 PM $50,157.86 Down $ -23.38 $50,182.37 $50,157.63 695,283
12:08 PM $50,181.24 Down $ -6.27 $50,187.12 $50,178.22 563,404
12:07 PM $50,187.51 Down $ -6.02 $50,194.94 $50,185.32 868,394
12:06 PM $50,193.53 Up $12.20 $50,200.54 $50,180.94 876,760
12:05 PM $50,181.33 Up $7.56 $50,184.95 $50,173.85 591,144
12:04 PM $50,173.77 Down $ -1.04 $50,185.23 $50,171.69 762,716
12:03 PM $50,174.81 Up $4.33 $50,177.57 $50,169.53 789,656
12:02 PM $50,170.48 Up $2.30 $50,173.64 $50,163.40 855,066
12:01 PM $50,168.18 Down $ -3.92 $50,178.13 $50,166.34 898,214
12:00 PM $50,172.10 Down $ -0.67 $50,185.09 $50,167.87 922,912
11:59 AM $50,172.77 Up $27.82 $50,176.48 $50,140.92 1,616,339
11:58 AM $50,144.95 Up $6.38 $50,150.50 $50,133.02 803,711
11:57 AM $50,138.57 Up $4.91 $50,151.68 $50,131.74 828,866
11:56 AM $50,133.66 Up $7.24 $50,145.32 $50,125.02 890,786
11:55 AM $50,126.42 Up $20.42 $50,126.60 $50,104.56 887,468
11:54 AM $50,106.00 Down $ -20.75 $50,127.44 $50,096.25 1,507,562
11:53 AM $50,126.75 Down $ -17.95 $50,144.54 $50,119.61 824,959
11:52 AM $50,144.70 Up $10.20 $50,151.05 $50,133.26 933,107
11:51 AM $50,134.50 Up $13.38 $50,134.50 $50,117.00 841,919
11:50 AM $50,121.12 Down $ -7.10 $50,131.72 $50,109.72 758,743
11:49 AM $50,128.22 Up $4.66 $50,131.24 $50,120.79 954,764
11:48 AM $50,123.56 Up $25.19 $50,124.01 $50,096.87 753,769
11:47 AM $50,098.37 Up $1.80 $50,101.80 $50,094.56 773,355
11:46 AM $50,096.57 Up $11.52 $50,099.82 $50,081.93 751,690
11:45 AM $50,085.05 Up $1.72 $50,085.45 $50,075.29 624,414
11:44 AM $50,083.33 Down $ -6.70 $50,094.71 $50,082.77 945,356
11:43 AM $50,090.03 Up $21.39 $50,090.03 $50,066.86 993,193
11:42 AM $50,068.64 Up $3.81 $50,071.61 $50,061.67 1,090,187
11:41 AM $50,064.83 Up $4.06 $50,072.52 $50,055.79 1,203,032
11:40 AM $50,060.77 Up $5.27 $50,064.40 $50,050.10 1,004,858
11:39 AM $50,055.50 Up $5.54 $50,056.19 $50,048.63 863,310
11:38 AM $50,049.96 Down $ -11.69 $50,065.75 $50,049.96 868,226
11:37 AM $50,061.65 Down $ -9.92 $50,074.71 $50,061.45 1,028,248
11:36 AM $50,071.57 Down $ -5.59 $50,081.21 $50,068.18 1,206,689
11:35 AM $50,077.16 Down $ -11.61 $50,091.76 $50,074.07 808,916
11:34 AM $50,088.77 Down $ -1.64 $50,094.71 $50,085.25 742,939
11:33 AM $50,090.41 Up $0.84 $50,100.13 $50,087.57 865,789
11:32 AM $50,089.57 Up $10.87 $50,091.26 $50,078.08 1,171,306
11:31 AM $50,078.70 Down $ -5.53 $50,087.42 $50,078.46 930,999
11:30 AM $50,084.23 Down $ -0.07 $50,087.77 $50,070.98 898,939
11:29 AM $50,084.30 Down $ -7.80 $50,102.48 $50,084.30 963,812
11:28 AM $50,092.10 Down $ -0.64 $50,097.97 $50,081.31 826,420
11:27 AM $50,092.74 Up $12.80 $50,095.17 $50,078.16 1,072,451
11:26 AM $50,079.94 Up $14.62 $50,079.94 $50,063.42 986,838
11:25 AM $50,065.32 Down $ -18.22 $50,084.81 $50,064.72 956,522
11:24 AM $50,083.54 Down $ -14.19 $50,097.56 $50,080.45 750,732
11:23 AM $50,097.73 Up $5.49 $50,108.24 $50,092.90 826,728
11:22 AM $50,092.24 Down $ -5.02 $50,101.04 $50,092.24 793,302
11:21 AM $50,097.26 Down $ -14.34 $50,111.08 $50,093.31 794,297
11:20 AM $50,111.60 Up $16.37 $50,112.89 $50,095.34 1,149,915
11:19 AM $50,095.23 Up $0.56 $50,099.29 $50,089.69 848,441
11:18 AM $50,094.67 Down $ -5.28 $50,105.86 $50,094.67 770,922
11:17 AM $50,099.95 Up $5.96 $50,099.95 $50,089.19 885,380
11:16 AM $50,093.99 Up $5.35 $50,099.60 $50,084.96 750,292
11:15 AM $50,088.64 Up $15.29 $50,092.09 $50,077.69 783,987
11:14 AM $50,073.35 Down $ -9.17 $50,083.10 $50,073.35 882,275
11:13 AM $50,082.52 Up $18.12 $50,084.83 $50,060.42 757,522
11:12 AM $50,064.40 Up $0.24 $50,067.68 $50,062.91 855,011
11:11 AM $50,064.16 Up $12.21 $50,065.58 $50,050.66 823,330
11:10 AM $50,051.95 Down $ -2.36 $50,057.57 $50,048.35 705,389
11:09 AM $50,054.31 Down $ -10.35 $50,066.56 $50,052.63 887,342
11:08 AM $50,064.66 Up $1.26 $50,076.34 $50,062.23 890,929
11:07 AM $50,063.40 Down $ -18.69 $50,082.63 $50,060.85 1,216,252
11:06 AM $50,082.09 Down $ -21.63 $50,107.83 $50,081.29 1,141,585
11:05 AM $50,103.72 Up $0.70 $50,104.98 $50,092.66 1,060,899
11:04 AM $50,103.02 Up $13.19 $50,106.15 $50,077.10 935,546
11:03 AM $50,089.83 Up $7.65 $50,094.43 $50,079.51 849,023
11:02 AM $50,082.18 Up $7.76 $50,089.23 $50,075.54 1,070,850
11:01 AM $50,074.42 Up $1.64 $50,080.13 $50,069.74 1,000,659
11:00 AM $50,072.78 Up $23.22 $50,078.80 $50,051.78 1,263,292
10:59 AM $50,049.56 Down $ -17.85 $50,079.97 $50,048.72 1,176,189
10:58 AM $50,067.41 Up $25.37 $50,067.41 $50,042.84 1,273,132
10:57 AM $50,042.04 Up $5.67 $50,047.29 $50,030.87 894,257
10:56 AM $50,036.37 Down $ -5.66 $50,042.27 $50,028.31 1,023,018
10:55 AM $50,042.03 Up $23.68 $50,052.34 $50,010.68 1,094,056
10:54 AM $50,018.35 Up $20.82 $50,018.35 $49,997.06 1,468,059
10:53 AM $49,997.53 Up $22.03 $49,997.74 $49,975.50 1,045,540
10:52 AM $49,975.50 Down $ -2.86 $49,978.59 $49,967.61 1,122,860
10:51 AM $49,978.36 Up $2.64 $49,980.84 $49,968.21 1,062,023
10:50 AM $49,975.72 Up $19.82 $49,982.90 $49,957.63 1,042,832
10:49 AM $49,955.90 Up $5.38 $49,964.99 $49,945.04 1,134,423
10:48 AM $49,950.52 Up $13.99 $49,953.23 $49,936.98 1,222,742
10:47 AM $49,936.53 Up $5.81 $49,936.64 $49,925.42 1,575,244
10:46 AM $49,930.72 Down $ -24.78 $49,965.23 $49,930.72 1,230,973
10:45 AM $49,955.50 Up $6.93 $49,960.40 $49,942.20 1,284,664
10:44 AM $49,948.57 Up $9.70 $49,951.90 $49,934.67 1,086,156
10:43 AM $49,938.87 Down $ -14.07 $49,955.41 $49,937.32 1,222,579
10:42 AM $49,952.94 Up $17.62 $49,955.43 $49,934.79 1,007,301
10:41 AM $49,935.32 Down $ -1.66 $49,946.31 $49,933.06 1,395,367
10:40 AM $49,936.98 Up $10.77 $49,947.99 $49,930.94 1,359,368
10:39 AM $49,926.21 Up $13.14 $49,926.71 $49,904.48 1,379,921
10:38 AM $49,913.07 Down $ -8.21 $49,924.89 $49,911.02 2,343,628
10:37 AM $49,921.28 Up $6.40 $49,931.94 $49,916.63 1,314,871
10:36 AM $49,914.88 Down $ -9.05 $49,931.16 $49,913.93 1,625,130
10:35 AM $49,923.93 Down $ -7.76 $49,931.67 $49,907.48 1,100,312
10:34 AM $49,931.69 Up $2.34 $49,946.85 $49,919.75 1,044,084
10:33 AM $49,929.35 Down $ -3.93 $49,934.08 $49,917.98 1,137,030
10:32 AM $49,933.28 Up $1.41 $49,935.36 $49,918.15 1,077,809
10:31 AM $49,931.87 Down $ -20.41 $49,953.80 $49,931.01 1,146,438
10:30 AM $49,952.28 Up $2.49 $49,959.67 $49,941.97 1,275,732
10:29 AM $49,949.79 Up $35.63 $49,953.88 $49,910.75 1,504,062
10:28 AM $49,914.16 Up $1.88 $49,918.32 $49,901.06 1,173,367
10:27 AM $49,912.28 Up $11.49 $49,913.16 $49,899.61 1,317,153
10:26 AM $49,900.79 Up $10.59 $49,908.42 $49,886.62 1,314,991
10:25 AM $49,890.20 Down $ -8.99 $49,900.35 $49,876.93 1,609,215
10:24 AM $49,899.19 Down $ -15.11 $49,927.35 $49,899.19 1,447,198
10:23 AM $49,914.30 Down $ -42.88 $49,955.56 $49,902.56 2,061,230
10:22 AM $49,957.18 Down $ -30.19 $49,991.31 $49,953.24 1,621,285
10:21 AM $49,987.37 Down $ -2.06 $49,991.40 $49,970.30 1,409,109
10:20 AM $49,989.43 Up $22.00 $49,989.43 $49,966.66 1,686,456
10:19 AM $49,967.43 Down $ -28.17 $49,994.51 $49,964.89 2,036,957
10:18 AM $49,995.60 Up $6.87 $49,998.32 $49,982.63 1,546,477
10:17 AM $49,988.73 Down $ -4.75 $49,999.74 $49,988.05 1,424,265
10:16 AM $49,993.48 Up $4.70 $49,996.84 $49,978.75 1,238,096
10:15 AM $49,988.78 Up $2.44 $50,002.30 $49,970.84 1,258,065
10:14 AM $49,986.34 Up $18.82 $49,989.42 $49,963.29 1,329,979
10:13 AM $49,967.52 Down $ -25.46 $50,000.75 $49,962.01 1,050,808
10:12 AM $49,992.98 Up $13.51 $49,999.79 $49,962.44 1,308,704
10:11 AM $49,979.47 Up $11.03 $49,995.08 $49,965.79 1,315,337
10:10 AM $49,968.44 Down $ -9.99 $49,985.07 $49,967.36 1,251,195
10:09 AM $49,978.43 Up $16.06 $49,978.43 $49,948.89 1,207,200
10:08 AM $49,962.37 Up $3.56 $49,967.08 $49,951.69 1,332,505
10:07 AM $49,958.81 Down $ -33.15 $49,993.23 $49,955.57 1,163,730
10:06 AM $49,991.96 Up $4.31 $49,995.93 $49,980.81 1,055,111
10:05 AM $49,987.65 Up $28.42 $49,988.92 $49,959.00 1,351,795
10:04 AM $49,959.23 Up $10.72 $49,966.60 $49,948.78 1,314,744
10:03 AM $49,948.51 Up $0.57 $49,948.51 $49,929.67 1,376,145
10:02 AM $49,947.94 Up $19.07 $49,950.95 $49,924.34 1,568,414
10:01 AM $49,928.87 Down $ -7.04 $49,941.31 $49,927.68 1,347,008
10:00 AM $49,935.91 Down $ -24.60 $49,975.36 $49,935.90 1,787,913
09:59 AM $49,960.51 Down $ -22.53 $50,010.99 $49,960.51 2,094,251
09:58 AM $49,983.04 Down $ -11.05 $49,996.56 $49,978.35 1,770,811
09:57 AM $49,994.09 Up $8.05 $50,001.43 $49,968.77 1,361,902
09:56 AM $49,986.04 Up $23.55 $49,990.96 $49,957.79 1,708,650
09:55 AM $49,962.49 Down $ -8.75 $49,971.64 $49,942.87 1,719,462
09:54 AM $49,971.24 Up $22.99 $49,971.24 $49,943.38 1,707,111
09:53 AM $49,948.25 Up $6.46 $49,974.11 $49,937.33 1,827,361
09:52 AM $49,941.79 Down $ -21.83 $49,948.18 $49,922.01 1,564,720
09:51 AM $49,963.62 Up $0.30 $49,985.00 $49,958.00 1,570,351
09:50 AM $49,963.32 Down $ -12.27 $49,998.06 $49,958.55 2,254,147
09:49 AM $49,975.59 Up $42.82 $49,975.59 $49,923.58 2,428,730
09:48 AM $49,932.77 Down $ -5.37 $49,946.27 $49,929.06 2,426,203
09:47 AM $49,938.14 Up $5.54 $49,939.02 $49,915.53 2,068,958
09:46 AM $49,932.60 Up $12.64 $49,942.61 $49,899.45 2,459,490
09:45 AM $49,919.96 Down $ -50.60 $49,971.73 $49,918.07 2,360,197
09:44 AM $49,970.56 Down $ -17.85 $49,990.57 $49,950.07 2,882,159
09:43 AM $49,988.41 Down $ -15.24 $50,009.28 $49,982.47 2,434,866
09:42 AM $50,003.65 Down $ -13.72 $50,028.04 $50,000.71 2,468,349
09:41 AM $50,017.37 Down $ -20.12 $50,033.27 $50,004.31 2,238,420
09:40 AM $50,037.49 Up $31.41 $50,037.51 $50,005.02 2,019,433
09:39 AM $50,006.08 Up $18.95 $50,024.58 $49,983.86 2,050,263
09:38 AM $49,987.13 Up $27.69 $50,004.48 $49,943.50 2,478,755
09:37 AM $49,959.44 Up $27.31 $49,959.44 $49,922.78 2,242,555
09:36 AM $49,932.13 Up $34.81 $49,935.01 $49,892.35 2,809,061
09:35 AM $49,897.32 Down $ -103.24 $49,990.27 $49,890.02 3,353,267
09:34 AM $50,000.56 Up $0.85 $50,024.52 $49,998.55 3,592,459
09:33 AM $49,999.71 Down $ -61.32 $50,084.64 $49,999.71 4,068,232
09:32 AM $50,061.03 Down $ -37.17 $50,098.65 $50,059.41 4,243,621
09:31 AM $50,098.20 Up $18.87 $50,098.87 $50,054.24 3,284,510
09:30 AM $50,079.33 Up $386.13 $50,094.89 $49,843.58 12,252,297
Previous close $49,693.20

One month history

Date Closing Opening High Low Volume
13/05/2026 $49,693.20 $49,543.11 $49,747.61 $49,513.08 295,816,709
12/05/2026 $49,760.56 $49,528.05 $49,823.94 $49,490.83 296,947,288
11/05/2026 $49,704.47 $49,611.59 $49,771.24 $49,571.70 291,032,138
08/05/2026 $49,609.16 $49,645.69 $49,677.96 $49,486.96 280,398,789
07/05/2026 $49,596.97 $49,816.90 $49,819.19 $49,487.97 281,349,972
06/05/2026 $49,910.59 $49,848.08 $50,011.53 $49,774.15 324,969,824
05/05/2026 $49,298.25 $49,186.84 $49,365.22 $49,183.57 238,101,750
04/05/2026 $48,941.90 $49,076.79 $49,113.33 $48,913.06 253,651,604
01/05/2026 $49,499.27 $49,673.49 $49,704.55 $49,496.47 259,514,387
30/04/2026 $49,652.14 $49,593.11 $49,753.26 $49,508.31 455,103,624
29/04/2026 $48,861.81 $48,790.73 $48,890.12 $48,708.57 286,355,897
28/04/2026 $49,141.93 $49,248.97 $49,288.99 $49,077.75 287,579,463
27/04/2026 $49,167.79 $49,119.14 $49,225.89 $49,105.70 315,008,462
24/04/2026 $49,230.71 $49,242.68 $49,258.41 $49,127.99 312,329,417
23/04/2026 $49,310.32 $49,418.34 $49,430.26 $48,861.31 278,402,516
22/04/2026 $49,490.03 $49,496.60 $49,509.05 $49,334.93 258,887,043
21/04/2026 $49,149.38 $49,370.96 $49,436.28 $49,046.54 296,478,110
20/04/2026 $49,442.56 $49,407.53 $49,446.78 $49,322.49 245,674,975
17/04/2026 $49,447.43 $49,653.31 $49,717.98 $49,399.65 329,633,219
16/04/2026 $48,578.72 $48,560.96 $48,603.94 $48,439.42 269,872,155
15/04/2026 $48,463.72 $48,304.69 $48,506.83 $48,281.62 313,649,925
14/04/2026 $48,535.99 $48,530.73 $48,592.29 $48,429.53 318,108,127
13/04/2026 $48,218.25 $47,678.53 $48,221.37 $47,665.20 283,120,006
10/04/2026 $47,916.57 $47,946.42 $47,970.54 $47,856.18 272,244,782
09/04/2026 $48,185.80 $48,081.35 $48,323.95 $48,080.61 274,618,673
08/04/2026 $47,909.92 $47,807.29 $47,926.99 $47,681.39 291,693,718
07/04/2026 $46,584.46 $46,312.98 $46,613.50 $46,252.88 279,027,977
06/04/2026 $46,669.88 $46,610.93 $46,676.90 $46,454.83 207,892,832
02/04/2026 $46,504.67 $46,420.27 $46,529.86 $46,290.17 242,714,385
01/04/2026 $46,565.74 $46,783.84 $46,803.36 $46,524.74 348,897,754
Graphs are not available, please refer to the detailed table