Dow Jones Industrial Average
51,629.50 Down -1,726.62 (-3.34 %)
Delayed : 2026/11/05 15:27:30
- Previous close $53,356.12
- Opening $53,679.01
- Today High $53,710.61
- Today Low $51,571.50
- Price Bid $51,619.94
- Price Ask $51,619.94
- 52 Weeks High $54,744.33
- 52 Weeks Low $45,057.28
- Size Bid N/A
- Size Ask N/A
- Volume 606,176,992
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:27 PM | $51,636.95 | Up $23.15 | $51,636.95 | $51,614.11 | 1,726,162 |
| 03:26 PM | $51,613.80 | Down $ -24.97 | $51,641.77 | $51,613.80 | 1,451,537 |
| 03:25 PM | $51,638.77 | Down $ -30.97 | $51,672.47 | $51,630.96 | 1,394,726 |
| 03:24 PM | $51,669.74 | Up $9.21 | $51,691.17 | $51,661.08 | 1,312,120 |
| 03:23 PM | $51,660.53 | Up $0.18 | $51,676.80 | $51,654.69 | 1,087,948 |
| 03:22 PM | $51,660.35 | Down $ -18.15 | $51,691.21 | $51,648.12 | 1,226,685 |
| 03:21 PM | $51,678.50 | Down $ -10.53 | $51,692.00 | $51,661.46 | 1,265,778 |
| 03:20 PM | $51,689.03 | Up $15.87 | $51,712.57 | $51,668.35 | 1,270,395 |
| 03:19 PM | $51,673.16 | Up $28.57 | $51,683.57 | $51,643.53 | 1,343,302 |
| 03:18 PM | $51,644.59 | Up $36.06 | $51,645.29 | $51,607.61 | 1,123,309 |
| 03:17 PM | $51,608.53 | Down $ -34.95 | $51,651.48 | $51,608.53 | 1,244,512 |
| 03:16 PM | $51,643.48 | Up $8.12 | $51,655.32 | $51,636.70 | 1,029,949 |
| 03:15 PM | $51,635.36 | Down $ -26.01 | $51,662.05 | $51,631.26 | 1,065,822 |
| 03:14 PM | $51,661.37 | Up $30.02 | $51,672.21 | $51,629.36 | 1,136,786 |
| 03:13 PM | $51,631.35 | Up $36.05 | $51,642.90 | $51,596.64 | 1,406,525 |
| 03:12 PM | $51,595.30 | Up $23.44 | $51,602.49 | $51,575.31 | 1,187,876 |
| 03:11 PM | $51,571.86 | Down $ -24.75 | $51,601.91 | $51,571.86 | 1,121,550 |
| 03:10 PM | $51,596.61 | Down $ -2.05 | $51,625.51 | $51,590.33 | 1,316,644 |
| 03:09 PM | $51,598.66 | Down $ -20.11 | $51,619.31 | $51,595.57 | 1,187,388 |
| 03:08 PM | $51,618.77 | Down $ -50.26 | $51,672.68 | $51,618.06 | 1,246,031 |
| 03:07 PM | $51,669.03 | Down $ -21.21 | $51,699.79 | $51,669.03 | 873,709 |
| 03:06 PM | $51,690.24 | Down $ -1.60 | $51,692.28 | $51,679.92 | 824,036 |
| 03:05 PM | $51,691.84 | Down $ -18.15 | $51,713.14 | $51,691.71 | 1,412,414 |
| 03:04 PM | $51,709.99 | Down $ -16.06 | $51,731.12 | $51,708.29 | 904,344 |
| 03:03 PM | $51,726.05 | Down $ -12.62 | $51,747.87 | $51,724.67 | 918,379 |
| 03:02 PM | $51,738.67 | Down $ -26.22 | $51,773.67 | $51,736.42 | 999,691 |
| 03:01 PM | $51,764.89 | Down $ -34.19 | $51,805.26 | $51,763.49 | 1,000,020 |
| 03:00 PM | $51,799.08 | Down $ -53.41 | $51,850.58 | $51,793.64 | 1,043,932 |
| 02:59 PM | $51,852.49 | Up $15.78 | $51,859.20 | $51,834.76 | 761,464 |
| 02:58 PM | $51,836.71 | Down $ -22.18 | $51,860.34 | $51,830.40 | 962,655 |
| 02:57 PM | $51,858.89 | Up $21.47 | $51,859.37 | $51,831.47 | 824,809 |
| 02:56 PM | $51,837.42 | Up $8.44 | $51,837.42 | $51,809.84 | 2,199,901 |
| 02:55 PM | $51,828.98 | Down $ -35.27 | $51,863.84 | $51,828.98 | 1,217,990 |
| 02:54 PM | $51,864.25 | Down $ -23.63 | $51,895.58 | $51,852.58 | 1,251,055 |
| 02:53 PM | $51,887.88 | Up $18.40 | $51,900.77 | $51,870.70 | 1,050,764 |
| 02:52 PM | $51,869.48 | Up $6.39 | $51,890.66 | $51,862.32 | 973,351 |
| 02:51 PM | $51,863.09 | Up $14.07 | $51,864.80 | $51,844.10 | 1,121,640 |
| 02:50 PM | $51,849.02 | Up $6.86 | $51,864.46 | $51,834.54 | 1,129,678 |
| 02:49 PM | $51,842.16 | Down $ -39.70 | $51,882.87 | $51,841.48 | 1,104,102 |
| 02:48 PM | $51,881.86 | Up $57.70 | $51,881.86 | $51,821.99 | 1,339,859 |
| 02:47 PM | $51,824.16 | Up $3.57 | $51,845.96 | $51,809.30 | 921,132 |
| 02:46 PM | $51,820.59 | Down $ -10.08 | $51,831.80 | $51,800.67 | 951,706 |
| 02:45 PM | $51,830.67 | Up $24.73 | $51,831.66 | $51,809.09 | 1,324,615 |
| 02:44 PM | $51,805.94 | Up $9.64 | $51,805.94 | $51,775.31 | 1,483,218 |
| 02:43 PM | $51,796.30 | Up $12.73 | $51,800.03 | $51,779.20 | 940,092 |
| 02:42 PM | $51,783.57 | Down $ -3.96 | $51,798.66 | $51,753.88 | 1,345,950 |
| 02:41 PM | $51,787.53 | Up $37.29 | $51,820.37 | $51,740.35 | 2,558,542 |
| 02:40 PM | $51,750.24 | Up $20.78 | $51,750.24 | $51,718.84 | 872,498 |
| 02:39 PM | $51,729.46 | Up $42.32 | $51,729.46 | $51,690.31 | 847,776 |
| 02:38 PM | $51,687.14 | Down $ -1.62 | $51,706.05 | $51,683.71 | 824,004 |
| 02:37 PM | $51,688.76 | Down $ -4.89 | $51,693.27 | $51,681.19 | 1,234,272 |
| 02:36 PM | $51,693.65 | Down $ -2.07 | $51,701.99 | $51,675.21 | 1,103,375 |
| 02:35 PM | $51,695.72 | Down $ -18.38 | $51,712.73 | $51,689.67 | 820,988 |
| 02:34 PM | $51,714.10 | Up $27.68 | $51,715.96 | $51,679.78 | 1,032,279 |
| 02:33 PM | $51,686.42 | Up $3.13 | $51,706.87 | $51,684.92 | 904,108 |
| 02:32 PM | $51,683.29 | Up $0.02 | $51,697.86 | $51,679.88 | 902,268 |
| 02:31 PM | $51,683.27 | Up $21.98 | $51,685.97 | $51,636.16 | 1,002,070 |
| 02:30 PM | $51,661.29 | Up $3.23 | $51,663.59 | $51,644.94 | 938,589 |
| 02:29 PM | $51,658.06 | Up $8.78 | $51,663.80 | $51,630.98 | 1,078,139 |
| 02:28 PM | $51,649.28 | Down $ -4.72 | $51,652.33 | $51,627.84 | 940,762 |
| 02:27 PM | $51,654.00 | Up $9.26 | $51,654.39 | $51,631.95 | 788,150 |
| 02:26 PM | $51,644.74 | Up $3.85 | $51,648.01 | $51,636.70 | 669,222 |
| 02:25 PM | $51,640.89 | Down $ -23.02 | $51,666.16 | $51,640.89 | 793,066 |
| 02:24 PM | $51,663.91 | Down $ -27.47 | $51,696.88 | $51,662.97 | 1,177,714 |
| 02:23 PM | $51,691.38 | Down $ -22.50 | $51,716.92 | $51,691.38 | 864,112 |
| 02:22 PM | $51,713.88 | Up $13.29 | $51,718.25 | $51,693.24 | 795,655 |
| 02:21 PM | $51,700.59 | Down $ -46.89 | $51,750.83 | $51,700.59 | 780,828 |
| 02:20 PM | $51,747.48 | Down $ -12.55 | $51,763.86 | $51,730.19 | 887,469 |
| 02:19 PM | $51,760.03 | Down $ -20.34 | $51,779.01 | $51,743.90 | 1,085,023 |
| 02:18 PM | $51,780.37 | Down $ -27.97 | $51,809.00 | $51,774.66 | 1,239,257 |
| 02:17 PM | $51,808.34 | Down $ -26.33 | $51,848.30 | $51,806.85 | 1,093,699 |
| 02:16 PM | $51,834.67 | Up $4.18 | $51,837.64 | $51,808.59 | 1,092,894 |
| 02:15 PM | $51,830.49 | Up $23.77 | $51,837.89 | $51,808.44 | 1,806,824 |
| 02:14 PM | $51,806.72 | Up $10.52 | $51,821.26 | $51,793.70 | 1,180,163 |
| 02:13 PM | $51,796.20 | Up $77.46 | $51,796.20 | $51,727.50 | 1,350,632 |
| 02:12 PM | $51,718.74 | Up $28.31 | $51,720.67 | $51,687.01 | 1,336,296 |
| 02:11 PM | $51,690.43 | Down $ -2.37 | $51,695.04 | $51,671.20 | 850,569 |
| 02:10 PM | $51,692.80 | Up $20.72 | $51,696.23 | $51,664.28 | 773,477 |
| 02:09 PM | $51,672.08 | Up $61.12 | $51,679.14 | $51,616.81 | 950,309 |
| 02:08 PM | $51,610.96 | Down $ -34.26 | $51,647.81 | $51,599.23 | 882,815 |
| 02:07 PM | $51,645.22 | Up $47.96 | $51,647.23 | $51,593.74 | 1,061,014 |
| 02:06 PM | $51,597.26 | Down $ -9.72 | $51,615.45 | $51,571.50 | 1,001,898 |
| 02:05 PM | $51,606.98 | Down $ -0.43 | $51,608.60 | $51,583.66 | 1,083,101 |
| 02:04 PM | $51,607.41 | Down $ -30.94 | $51,643.20 | $51,606.00 | 897,680 |
| 02:03 PM | $51,638.35 | Down $ -29.32 | $51,677.86 | $51,631.80 | 914,317 |
| 02:02 PM | $51,667.67 | Down $ -5.95 | $51,681.38 | $51,653.71 | 829,865 |
| 02:01 PM | $51,673.62 | Down $ -32.74 | $51,722.20 | $51,667.69 | 1,034,376 |
| 02:00 PM | $51,706.36 | Down $ -59.05 | $51,762.29 | $51,705.48 | 985,319 |
| 01:59 PM | $51,765.41 | Up $20.49 | $51,765.68 | $51,728.19 | 981,182 |
| 01:58 PM | $51,744.92 | Up $10.70 | $51,757.27 | $51,733.54 | 1,391,515 |
| 01:57 PM | $51,734.22 | Down $ -4.98 | $51,761.00 | $51,729.73 | 882,354 |
| 01:56 PM | $51,739.20 | Up $0.92 | $51,744.77 | $51,723.95 | 832,631 |
| 01:55 PM | $51,738.28 | Up $8.15 | $51,757.66 | $51,724.60 | 929,843 |
| 01:54 PM | $51,730.13 | Down $ -5.29 | $51,736.84 | $51,697.29 | 676,343 |
| 01:53 PM | $51,735.42 | Up $24.00 | $51,736.29 | $51,692.24 | 1,269,776 |
| 01:52 PM | $51,711.42 | Up $14.09 | $51,711.77 | $51,686.94 | 907,409 |
| 01:51 PM | $51,697.33 | Up $8.35 | $51,702.39 | $51,671.83 | 923,499 |
| 01:50 PM | $51,688.98 | Down $ -36.83 | $51,734.03 | $51,684.90 | 862,556 |
| 01:49 PM | $51,725.81 | Up $9.73 | $51,739.74 | $51,713.06 | 671,350 |
| 01:48 PM | $51,716.08 | Down $ -29.29 | $51,756.49 | $51,713.56 | 737,654 |
| 01:47 PM | $51,745.37 | Up $34.54 | $51,757.03 | $51,716.26 | 928,881 |
| 01:46 PM | $51,710.83 | Up $8.84 | $51,713.84 | $51,691.06 | 835,236 |
| 01:45 PM | $51,701.99 | Up $4.75 | $51,718.67 | $51,690.87 | 807,362 |
| 01:44 PM | $51,697.24 | Up $11.90 | $51,711.96 | $51,675.68 | 831,363 |
| 01:43 PM | $51,685.34 | Down $ -7.35 | $51,696.32 | $51,675.02 | 713,318 |
| 01:42 PM | $51,692.69 | Up $29.81 | $51,698.54 | $51,660.92 | 772,464 |
| 01:41 PM | $51,662.88 | Down $ -5.69 | $51,673.62 | $51,656.27 | 747,266 |
| 01:40 PM | $51,668.57 | Down $ -61.44 | $51,744.49 | $51,666.22 | 1,198,256 |
| 01:39 PM | $51,730.01 | Down $ -11.62 | $51,747.37 | $51,730.01 | 787,716 |
| 01:38 PM | $51,741.63 | Up $31.93 | $51,763.63 | $51,702.61 | 833,479 |
| 01:37 PM | $51,709.70 | Down $ -19.46 | $51,740.17 | $51,699.36 | 889,144 |
| 01:36 PM | $51,729.16 | Up $19.16 | $51,731.15 | $51,706.54 | 950,363 |
| 01:35 PM | $51,710.00 | Up $6.28 | $51,723.10 | $51,696.61 | 749,020 |
| 01:34 PM | $51,703.72 | Down $ -18.92 | $51,723.80 | $51,702.63 | 847,531 |
| 01:33 PM | $51,722.64 | Down $ -20.49 | $51,745.47 | $51,706.31 | 1,015,936 |
| 01:32 PM | $51,743.13 | Up $6.76 | $51,760.95 | $51,739.05 | 729,386 |
| 01:31 PM | $51,736.37 | Down $ -4.52 | $51,765.14 | $51,730.94 | 903,520 |
| 01:30 PM | $51,740.89 | Down $ -32.45 | $51,778.47 | $51,740.89 | 1,120,408 |
| 01:29 PM | $51,773.34 | Up $9.55 | $51,789.59 | $51,761.09 | 870,560 |
| 01:28 PM | $51,763.79 | Down $ -20.01 | $51,800.59 | $51,759.90 | 1,103,346 |
| 01:27 PM | $51,783.80 | Down $ -12.63 | $51,811.01 | $51,782.56 | 1,432,580 |
| 01:26 PM | $51,796.43 | Up $62.84 | $51,796.43 | $51,733.16 | 1,040,980 |
| 01:25 PM | $51,733.59 | Up $21.84 | $51,736.14 | $51,709.25 | 925,271 |
| 01:24 PM | $51,711.75 | Up $26.88 | $51,716.93 | $51,684.95 | 924,961 |
| 01:23 PM | $51,684.87 | Down $ -13.23 | $51,701.75 | $51,671.92 | 806,385 |
| 01:22 PM | $51,698.10 | Down $ -17.45 | $51,718.64 | $51,690.15 | 825,777 |
| 01:21 PM | $51,715.55 | Down $ -40.05 | $51,754.90 | $51,706.46 | 1,137,175 |
| 01:20 PM | $51,755.60 | Down $ -4.33 | $51,766.52 | $51,752.57 | 681,016 |
| 01:19 PM | $51,759.93 | Up $16.65 | $51,764.01 | $51,742.77 | 838,476 |
| 01:18 PM | $51,743.28 | Down $ -5.16 | $51,747.49 | $51,729.48 | 913,092 |
| 01:17 PM | $51,748.44 | Down $ -59.81 | $51,802.23 | $51,741.30 | 978,081 |
| 01:16 PM | $51,808.25 | Down $ -20.19 | $51,828.40 | $51,801.16 | 980,355 |
| 01:15 PM | $51,828.44 | Down $ -27.99 | $51,854.19 | $51,826.00 | 853,619 |
| 01:14 PM | $51,856.43 | Up $33.37 | $51,872.32 | $51,827.83 | 1,276,724 |
| 01:13 PM | $51,823.06 | Up $12.88 | $51,826.52 | $51,803.77 | 882,490 |
| 01:12 PM | $51,810.18 | Down $ -39.88 | $51,844.37 | $51,804.56 | 1,168,263 |
| 01:11 PM | $51,850.06 | Up $69.05 | $51,861.97 | $51,779.86 | 2,127,024 |
| 01:10 PM | $51,781.01 | Up $35.72 | $51,827.45 | $51,747.68 | 1,698,111 |
| 01:09 PM | $51,745.29 | Up $53.15 | $51,745.29 | $51,691.65 | 1,253,307 |
| 01:08 PM | $51,692.14 | Up $52.79 | $51,704.45 | $51,626.08 | 1,577,725 |
| 01:07 PM | $51,639.35 | Down $ -25.05 | $51,666.86 | $51,638.43 | 1,015,556 |
| 01:06 PM | $51,664.40 | Up $19.99 | $51,675.76 | $51,642.84 | 986,967 |
| 01:05 PM | $51,644.41 | Down $ -0.65 | $51,664.81 | $51,635.23 | 1,134,149 |
| 01:04 PM | $51,645.06 | Up $41.87 | $51,650.47 | $51,593.58 | 1,177,587 |
| 01:03 PM | $51,603.19 | Down $ -32.28 | $51,633.22 | $51,599.72 | 1,204,118 |
| 01:02 PM | $51,635.47 | Down $ -46.79 | $51,687.44 | $51,630.12 | 1,366,124 |
| 01:01 PM | $51,682.26 | Down $ -32.64 | $51,708.58 | $51,660.52 | 1,204,454 |
| 01:00 PM | $51,714.90 | Down $ -65.86 | $51,770.79 | $51,700.37 | 1,309,959 |
| 12:59 PM | $51,780.76 | Up $8.81 | $51,783.03 | $51,757.94 | 701,847 |
| 12:58 PM | $51,771.95 | Down $ -22.14 | $51,793.37 | $51,766.27 | 790,356 |
| 12:57 PM | $51,794.09 | Down $ -9.84 | $51,801.92 | $51,778.91 | 982,628 |
| 12:56 PM | $51,803.93 | Down $ -5.36 | $51,818.57 | $51,798.31 | 944,498 |
| 12:55 PM | $51,809.29 | Down $ -26.48 | $51,835.63 | $51,807.51 | 1,014,338 |
| 12:54 PM | $51,835.77 | Up $9.73 | $51,838.96 | $51,823.05 | 856,932 |
| 12:53 PM | $51,826.04 | Up $6.51 | $51,828.57 | $51,812.79 | 805,792 |
| 12:52 PM | $51,819.53 | Up $0.98 | $51,821.02 | $51,798.01 | 913,074 |
| 12:51 PM | $51,818.55 | Down $ -22.06 | $51,860.18 | $51,818.55 | 1,432,705 |
| 12:50 PM | $51,840.61 | Down $ -34.34 | $51,875.32 | $51,839.47 | 850,432 |
| 12:49 PM | $51,874.95 | Down $ -2.13 | $51,890.99 | $51,866.47 | 875,301 |
| 12:48 PM | $51,877.08 | Up $25.13 | $51,881.93 | $51,851.01 | 1,790,981 |
| 12:47 PM | $51,851.95 | Up $27.01 | $51,869.41 | $51,810.90 | 1,618,508 |
| 12:46 PM | $51,824.94 | Up $16.87 | $51,830.80 | $51,807.23 | 1,095,618 |
| 12:45 PM | $51,808.07 | Down $ -4.84 | $51,813.80 | $51,779.38 | 1,336,461 |
| 12:44 PM | $51,812.91 | Up $3.75 | $51,823.52 | $51,805.15 | 1,128,003 |
| 12:43 PM | $51,809.16 | Up $14.40 | $51,814.85 | $51,790.83 | 1,165,749 |
| 12:42 PM | $51,794.76 | Up $15.47 | $51,795.97 | $51,762.78 | 1,008,268 |
| 12:41 PM | $51,779.29 | Down $ -25.50 | $51,822.35 | $51,779.29 | 985,676 |
| 12:40 PM | $51,804.79 | Down $ -12.84 | $51,816.20 | $51,780.16 | 1,224,220 |
| 12:39 PM | $51,817.63 | Down $ -21.00 | $51,839.40 | $51,816.09 | 985,605 |
| 12:38 PM | $51,838.63 | Up $1.32 | $51,853.87 | $51,833.60 | 980,286 |
| 12:37 PM | $51,837.31 | Down $ -11.39 | $51,850.71 | $51,833.18 | 1,047,292 |
| 12:36 PM | $51,848.70 | Up $5.10 | $51,863.51 | $51,837.73 | 1,208,784 |
| 12:35 PM | $51,843.60 | Down $ -41.13 | $51,895.83 | $51,825.75 | 948,169 |
| 12:34 PM | $51,884.73 | Up $9.90 | $51,893.42 | $51,869.21 | 953,410 |
| 12:33 PM | $51,874.83 | Up $21.00 | $51,877.53 | $51,849.52 | 1,087,316 |
| 12:32 PM | $51,853.83 | Down $ -19.23 | $51,873.13 | $51,852.63 | 1,786,411 |
| 12:31 PM | $51,873.06 | Down $ -20.08 | $51,899.50 | $51,867.13 | 884,091 |
| 12:30 PM | $51,893.14 | Down $ -4.35 | $51,911.43 | $51,874.62 | 1,095,383 |
| 12:29 PM | $51,897.49 | Down $ -16.72 | $51,910.40 | $51,890.49 | 930,063 |
| 12:28 PM | $51,914.21 | Down $ -5.86 | $51,949.21 | $51,914.21 | 900,661 |
| 12:27 PM | $51,920.07 | Up $25.04 | $51,940.02 | $51,894.43 | 992,830 |
| 12:26 PM | $51,895.03 | Down $ -38.74 | $51,934.09 | $51,892.65 | 1,170,411 |
| 12:25 PM | $51,933.77 | Down $ -24.81 | $51,967.61 | $51,928.50 | 1,241,337 |
| 12:24 PM | $51,958.58 | Up $15.38 | $51,962.18 | $51,936.75 | 731,528 |
| 12:23 PM | $51,943.20 | Up $14.95 | $51,947.96 | $51,909.14 | 679,020 |
| 12:22 PM | $51,928.25 | Down $ -20.30 | $51,949.40 | $51,916.50 | 829,042 |
| 12:21 PM | $51,948.55 | Down $ -11.44 | $51,965.60 | $51,940.99 | 874,903 |
| 12:20 PM | $51,959.99 | Down $ -23.90 | $51,990.41 | $51,957.31 | 1,096,374 |
| 12:19 PM | $51,983.89 | Up $2.36 | $52,011.90 | $51,979.04 | 1,111,580 |
| 12:18 PM | $51,981.53 | Down $ -4.50 | $52,002.13 | $51,972.87 | 1,022,534 |
| 12:17 PM | $51,986.03 | Up $6.06 | $51,989.51 | $51,968.53 | 1,204,796 |
| 12:16 PM | $51,979.97 | Up $6.72 | $51,984.04 | $51,951.18 | 941,575 |
| 12:15 PM | $51,973.25 | Down $ -36.24 | $52,038.94 | $51,972.13 | 949,455 |
| 12:14 PM | $52,009.49 | Up $35.15 | $52,043.33 | $51,973.89 | 1,210,104 |
| 12:13 PM | $51,974.34 | Up $10.65 | $51,984.03 | $51,965.21 | 1,119,912 |
| 12:12 PM | $51,963.69 | Down $ -7.97 | $51,972.91 | $51,941.21 | 853,630 |
| 12:11 PM | $51,971.66 | Down $ -22.99 | $52,009.27 | $51,966.65 | 1,515,519 |
| 12:10 PM | $51,994.65 | Down $ -17.01 | $52,038.25 | $51,986.15 | 1,058,180 |
| 12:09 PM | $52,011.66 | Down $ -19.41 | $52,032.38 | $52,006.72 | 1,142,083 |
| 12:08 PM | $52,031.07 | Up $46.61 | $52,031.07 | $51,982.52 | 1,178,217 |
| 12:07 PM | $51,984.46 | Up $26.89 | $51,993.84 | $51,956.76 | 920,811 |
| 12:06 PM | $51,957.57 | Down $ -2.69 | $51,965.11 | $51,939.42 | 1,149,967 |
| 12:05 PM | $51,960.26 | Up $1.15 | $51,978.10 | $51,952.14 | 1,063,675 |
| 12:04 PM | $51,959.11 | Down $ -19.68 | $51,994.23 | $51,959.11 | 1,134,035 |
| 12:03 PM | $51,978.79 | Down $ -38.06 | $52,019.52 | $51,965.47 | 1,146,358 |
| 12:02 PM | $52,016.85 | Down $ -0.86 | $52,038.55 | $52,007.32 | 1,043,568 |
| 12:01 PM | $52,017.71 | Down $ -20.61 | $52,040.80 | $52,001.55 | 1,200,186 |
| 12:00 PM | $52,038.32 | Down $ -50.16 | $52,084.48 | $52,038.32 | 1,350,583 |
| 11:59 AM | $52,088.48 | Up $10.79 | $52,095.26 | $52,076.13 | 1,366,658 |
| 11:58 AM | $52,077.69 | Down $ -9.98 | $52,098.68 | $52,062.98 | 1,157,910 |
| 11:57 AM | $52,087.67 | Up $12.27 | $52,093.68 | $52,075.35 | 1,327,300 |
| 11:56 AM | $52,075.40 | Down $ -3.95 | $52,083.13 | $52,061.76 | 1,198,845 |
| 11:55 AM | $52,079.35 | Up $3.35 | $52,101.33 | $52,057.16 | 1,747,532 |
| 11:54 AM | $52,076.00 | Up $0.75 | $52,096.38 | $52,067.24 | 1,308,036 |
| 11:53 AM | $52,075.25 | Down $ -15.47 | $52,090.55 | $52,049.24 | 1,951,095 |
| 11:52 AM | $52,090.72 | Up $6.72 | $52,127.37 | $52,084.67 | 1,419,189 |
| 11:51 AM | $52,084.00 | Down $ -16.98 | $52,120.51 | $52,075.26 | 1,301,204 |
| 11:50 AM | $52,100.98 | Up $19.29 | $52,101.76 | $52,068.63 | 1,297,135 |
| 11:49 AM | $52,081.69 | Down $ -19.13 | $52,108.87 | $52,080.69 | 1,296,145 |
| 11:48 AM | $52,100.82 | Down $ -13.89 | $52,110.75 | $52,076.13 | 1,194,756 |
| 11:47 AM | $52,114.71 | Up $8.36 | $52,121.34 | $52,094.77 | 1,766,760 |
| 11:46 AM | $52,106.35 | Up $2.95 | $52,118.44 | $52,097.58 | 1,535,344 |
| 11:45 AM | $52,103.40 | Up $12.49 | $52,107.61 | $52,077.66 | 1,775,925 |
| 11:44 AM | $52,090.91 | Down $ -22.88 | $52,124.85 | $52,086.82 | 1,562,301 |
| 11:43 AM | $52,113.79 | Down $ -21.53 | $52,143.95 | $52,100.27 | 1,738,568 |
| 11:42 AM | $52,135.32 | Down $ -24.84 | $52,166.80 | $52,124.66 | 1,570,462 |
| 11:41 AM | $52,160.16 | Down $ -16.55 | $52,175.37 | $52,150.98 | 1,446,159 |
| 11:40 AM | $52,176.71 | Down $ -46.28 | $52,220.73 | $52,166.79 | 1,729,015 |
| 11:39 AM | $52,222.99 | Up $24.86 | $52,257.16 | $52,195.31 | 1,324,576 |
| 11:38 AM | $52,198.13 | Down $ -48.34 | $52,232.14 | $52,191.04 | 1,824,371 |
| 11:37 AM | $52,246.47 | Down $ -6.29 | $52,272.47 | $52,225.25 | 1,740,678 |
| 11:36 AM | $52,252.76 | Down $ -44.99 | $52,322.65 | $52,240.73 | 1,700,149 |
| 11:35 AM | $52,297.75 | Up $128.77 | $52,330.01 | $52,183.12 | 2,317,248 |
| 11:34 AM | $52,168.98 | Down $ -16.19 | $52,185.14 | $52,151.27 | 1,277,041 |
| 11:33 AM | $52,185.17 | Up $15.88 | $52,189.74 | $52,148.48 | 1,803,809 |
| 11:32 AM | $52,169.29 | Down $ -77.34 | $52,243.44 | $52,169.29 | 1,688,498 |
| 11:31 AM | $52,246.63 | Up $10.08 | $52,250.26 | $52,217.39 | 1,891,682 |
| 11:30 AM | $52,236.55 | Down $ -30.85 | $52,270.43 | $52,232.92 | 1,769,843 |
| 11:29 AM | $52,267.40 | Up $20.94 | $52,276.94 | $52,245.15 | 1,698,819 |
| 11:28 AM | $52,246.46 | Up $14.17 | $52,254.39 | $52,226.96 | 1,391,689 |
| 11:27 AM | $52,232.29 | Up $37.95 | $52,255.39 | $52,201.16 | 1,619,470 |
| 11:26 AM | $52,194.34 | Down $ -28.16 | $52,227.69 | $52,194.34 | 1,902,550 |
| 11:25 AM | $52,222.50 | Up $3.36 | $52,233.11 | $52,195.45 | 1,818,583 |
| 11:24 AM | $52,219.14 | Up $31.11 | $52,220.32 | $52,181.30 | 1,988,440 |
| 11:23 AM | $52,188.03 | Down $ -26.16 | $52,221.25 | $52,177.69 | 1,753,351 |
| 11:22 AM | $52,214.19 | Up $68.29 | $52,214.19 | $52,132.96 | 1,824,823 |
| 11:21 AM | $52,145.90 | Down $ -39.67 | $52,184.33 | $52,133.11 | 2,031,297 |
| 11:20 AM | $52,185.57 | Up $31.81 | $52,190.18 | $52,140.86 | 1,680,380 |
| 11:19 AM | $52,153.76 | Down $ -11.74 | $52,179.37 | $52,143.84 | 1,747,603 |
| 11:18 AM | $52,165.50 | Down $ -6.12 | $52,183.04 | $52,150.58 | 1,723,056 |
| 11:17 AM | $52,171.62 | Up $80.89 | $52,173.64 | $52,073.21 | 2,087,075 |
| 11:16 AM | $52,090.73 | Down $ -7.09 | $52,131.80 | $52,081.82 | 2,428,219 |
| 11:15 AM | $52,097.82 | Down $ -91.93 | $52,226.77 | $52,097.82 | 2,645,998 |
| 11:14 AM | $52,189.75 | Up $0.65 | $52,214.76 | $52,178.25 | 2,153,650 |
| 11:13 AM | $52,189.10 | Up $28.04 | $52,193.76 | $52,159.85 | 1,860,274 |
| 11:12 AM | $52,161.06 | Up $29.44 | $52,171.03 | $52,128.21 | 1,751,956 |
| 11:11 AM | $52,131.62 | Up $2.52 | $52,152.34 | $52,119.11 | 1,811,342 |
| 11:10 AM | $52,129.10 | Down $ -16.82 | $52,165.09 | $52,119.88 | 2,338,303 |
| 11:09 AM | $52,145.92 | Up $48.06 | $52,155.49 | $52,097.24 | 2,308,924 |
| 11:08 AM | $52,097.86 | Up $52.62 | $52,100.36 | $52,042.25 | 1,774,952 |
| 11:07 AM | $52,045.24 | Down $ -5.74 | $52,076.89 | $52,017.86 | 1,414,576 |
| 11:06 AM | $52,050.98 | Up $26.07 | $52,077.60 | $52,025.29 | 1,611,450 |
| 11:05 AM | $52,024.91 | Down $ -18.96 | $52,052.34 | $52,019.32 | 1,711,794 |
| 11:04 AM | $52,043.87 | Down $ -45.53 | $52,089.95 | $52,037.06 | 1,436,138 |
| 11:03 AM | $52,089.40 | Down $ -7.54 | $52,141.71 | $52,069.67 | 1,348,141 |
| 11:02 AM | $52,096.94 | Down $ -1.47 | $52,109.47 | $52,081.87 | 1,311,179 |
| 11:01 AM | $52,098.41 | Down $ -12.10 | $52,126.29 | $52,063.96 | 1,756,711 |
| 11:00 AM | $52,110.51 | Down $ -115.29 | $52,228.92 | $52,110.51 | 1,813,818 |
| 10:59 AM | $52,225.80 | Up $5.53 | $52,268.39 | $52,212.37 | 2,023,435 |
| 10:58 AM | $52,220.27 | Down $ -11.93 | $52,245.65 | $52,202.81 | 2,523,971 |
| 10:57 AM | $52,232.20 | Up $33.50 | $52,233.55 | $52,183.12 | 1,942,997 |
| 10:56 AM | $52,198.70 | Up $50.87 | $52,213.74 | $52,133.48 | 2,522,577 |
| 10:55 AM | $52,147.83 | Up $101.56 | $52,151.55 | $52,031.01 | 3,750,191 |
| 10:54 AM | $52,046.27 | Up $45.39 | $52,075.13 | $51,983.26 | 3,336,690 |
| 10:53 AM | $52,000.88 | Down $ -37.43 | $52,044.37 | $51,990.24 | 2,864,576 |
| 10:52 AM | $52,038.31 | Down $ -18.62 | $52,102.31 | $52,025.32 | 3,278,640 |
| 10:51 AM | $52,056.93 | Down $ -115.01 | $52,179.98 | $52,056.93 | 3,258,968 |
| 10:50 AM | $52,171.94 | Down $ -53.92 | $52,217.00 | $52,143.56 | 2,519,945 |
| 10:49 AM | $52,225.86 | Down $ -51.60 | $52,275.80 | $52,222.61 | 1,872,721 |
| 10:48 AM | $52,277.46 | Up $21.19 | $52,287.17 | $52,244.44 | 2,056,054 |
| 10:47 AM | $52,256.27 | Down $ -15.21 | $52,281.25 | $52,252.25 | 2,552,718 |
| 10:46 AM | $52,271.48 | Down $ -71.71 | $52,345.95 | $52,255.94 | 2,204,012 |
| 10:45 AM | $52,343.19 | Down $ -69.77 | $52,425.54 | $52,330.90 | 2,489,844 |
| 10:44 AM | $52,412.96 | Down $ -1.76 | $52,417.90 | $52,376.38 | 1,790,264 |
| 10:43 AM | $52,414.72 | Down $ -11.71 | $52,467.50 | $52,414.72 | 1,471,190 |
| 10:42 AM | $52,426.43 | Down $ -27.86 | $52,460.54 | $52,376.26 | 1,880,683 |
| 10:41 AM | $52,454.29 | Down $ -35.70 | $52,496.98 | $52,454.27 | 1,194,035 |
| 10:40 AM | $52,489.99 | Down $ -4.37 | $52,512.58 | $52,472.85 | 2,501,184 |
| 10:39 AM | $52,494.36 | Down $ -42.58 | $52,542.71 | $52,488.08 | 1,712,527 |
| 10:38 AM | $52,536.94 | Up $4.35 | $52,538.95 | $52,511.38 | 1,478,316 |
| 10:37 AM | $52,532.59 | Up $18.03 | $52,549.01 | $52,498.54 | 2,122,908 |
| 10:36 AM | $52,514.56 | Down $ -17.79 | $52,531.97 | $52,483.71 | 2,115,375 |
| 10:35 AM | $52,532.35 | Down $ -1.24 | $52,544.57 | $52,521.24 | 2,332,965 |
| 10:34 AM | $52,533.59 | Down $ -22.04 | $52,571.27 | $52,532.82 | 2,592,257 |
| 10:33 AM | $52,555.63 | Down $ -33.60 | $52,598.03 | $52,549.42 | 1,394,050 |
| 10:32 AM | $52,589.23 | Down $ -44.57 | $52,631.64 | $52,580.97 | 1,899,958 |
| 10:31 AM | $52,633.80 | Up $25.62 | $52,664.76 | $52,611.30 | 2,284,797 |
| 10:30 AM | $52,608.18 | Up $22.48 | $52,608.18 | $52,566.48 | 2,185,473 |
| 10:29 AM | $52,585.70 | Up $15.77 | $52,590.92 | $52,546.91 | 1,966,033 |
| 10:28 AM | $52,569.93 | Up $64.01 | $52,587.28 | $52,497.79 | 2,333,402 |
| 10:27 AM | $52,505.92 | Down $ -16.02 | $52,516.58 | $52,481.70 | 2,502,724 |
| 10:26 AM | $52,521.94 | Down $ -39.06 | $52,565.00 | $52,518.72 | 1,877,755 |
| 10:25 AM | $52,561.00 | Down $ -73.64 | $52,637.39 | $52,556.75 | 2,244,264 |
| 10:24 AM | $52,634.64 | Down $ -34.52 | $52,671.38 | $52,627.91 | 2,811,492 |
| 10:23 AM | $52,669.16 | Down $ -5.14 | $52,675.55 | $52,659.45 | 3,034,376 |
| 10:22 AM | $52,674.30 | Up $22.88 | $52,678.75 | $52,644.91 | 2,310,486 |
| 10:21 AM | $52,651.42 | Down $ -37.86 | $52,691.86 | $52,629.85 | 2,921,140 |
| 10:20 AM | $52,689.28 | Up $16.53 | $52,696.86 | $52,662.95 | 2,388,677 |
| 10:19 AM | $52,672.75 | Down $ -37.47 | $52,716.78 | $52,670.69 | 2,072,654 |
| 10:18 AM | $52,710.22 | Up $12.15 | $52,714.07 | $52,690.20 | 1,993,027 |
| 10:17 AM | $52,698.07 | Down $ -99.91 | $52,798.26 | $52,696.46 | 2,395,987 |
| 10:16 AM | $52,797.98 | Up $28.75 | $52,826.92 | $52,770.20 | 2,252,967 |
| 10:15 AM | $52,769.23 | Down $ -9.74 | $52,789.82 | $52,726.79 | 2,841,044 |
| 10:14 AM | $52,778.97 | Down $ -8.40 | $52,782.21 | $52,749.04 | 2,459,259 |
| 10:13 AM | $52,787.37 | Down $ -8.90 | $52,799.85 | $52,762.12 | 2,971,556 |
| 10:12 AM | $52,796.27 | Up $15.78 | $52,804.39 | $52,771.82 | 2,821,891 |
| 10:11 AM | $52,780.49 | Down $ -63.78 | $52,854.17 | $52,780.49 | 3,102,849 |
| 10:10 AM | $52,844.27 | Down $ -20.45 | $52,874.96 | $52,841.62 | 2,980,428 |
| 10:09 AM | $52,864.72 | Up $2.15 | $52,893.56 | $52,856.02 | 2,679,001 |
| 10:08 AM | $52,862.57 | Down $ -19.89 | $52,888.10 | $52,849.29 | 2,172,731 |
| 10:07 AM | $52,882.46 | Up $22.55 | $52,885.59 | $52,851.59 | 2,212,550 |
| 10:06 AM | $52,859.91 | Up $3.58 | $52,873.28 | $52,832.95 | 2,786,058 |
| 10:05 AM | $52,856.33 | Down $ -45.05 | $52,895.63 | $52,856.33 | 2,271,394 |
| 10:04 AM | $52,901.38 | Up $28.34 | $52,907.35 | $52,867.04 | 2,426,025 |
| 10:03 AM | $52,873.04 | Down $ -29.68 | $52,918.87 | $52,869.25 | 3,100,483 |
| 10:02 AM | $52,902.72 | Down $ -16.47 | $52,935.98 | $52,897.98 | 2,208,862 |
| 10:01 AM | $52,919.19 | Down $ -47.99 | $52,961.14 | $52,912.64 | 2,348,974 |
| 10:00 AM | $52,967.18 | Down $ -1.21 | $53,009.58 | $52,967.18 | 2,525,536 |
| 09:59 AM | $52,968.39 | Up $30.81 | $52,976.97 | $52,929.82 | 2,272,355 |
| 09:58 AM | $52,937.58 | Up $11.43 | $52,965.03 | $52,924.20 | 2,759,828 |
| 09:57 AM | $52,926.15 | Down $ -78.10 | $53,007.91 | $52,926.15 | 2,294,712 |
| 09:56 AM | $53,004.25 | Up $31.12 | $53,015.27 | $52,975.98 | 2,218,516 |
| 09:55 AM | $52,973.13 | Down $ -38.47 | $53,009.47 | $52,973.13 | 3,840,260 |
| 09:54 AM | $53,011.60 | Down $ -65.17 | $53,081.51 | $53,009.28 | 2,356,833 |
| 09:53 AM | $53,076.77 | Down $ -39.86 | $53,125.99 | $53,076.77 | 2,084,884 |
| 09:52 AM | $53,116.63 | Up $5.38 | $53,125.48 | $53,089.85 | 2,725,210 |
| 09:51 AM | $53,111.25 | Down $ -46.68 | $53,157.19 | $53,107.76 | 3,580,460 |
| 09:50 AM | $53,157.93 | Up $22.14 | $53,194.21 | $53,141.45 | 2,332,626 |
| 09:49 AM | $53,135.79 | Down $ -5.61 | $53,158.03 | $53,121.26 | 3,151,004 |
| 09:48 AM | $53,141.40 | Up $23.29 | $53,158.83 | $53,115.28 | 3,498,245 |
| 09:47 AM | $53,118.11 | Down $ -49.87 | $53,173.51 | $53,096.57 | 2,718,733 |
| 09:46 AM | $53,167.98 | Up $7.72 | $53,182.58 | $53,121.50 | 2,833,599 |
| 09:45 AM | $53,160.26 | Down $ -28.13 | $53,210.54 | $53,160.26 | 2,428,235 |
| 09:44 AM | $53,188.39 | Down $ -79.14 | $53,266.57 | $53,188.39 | 2,228,626 |
| 09:43 AM | $53,267.53 | Down $ -65.38 | $53,329.93 | $53,261.64 | 1,985,610 |
| 09:42 AM | $53,332.91 | Down $ -31.30 | $53,372.91 | $53,287.01 | 2,484,005 |
| 09:41 AM | $53,364.21 | Down $ -32.51 | $53,397.95 | $53,351.99 | 2,371,234 |
| 09:40 AM | $53,396.72 | Down $ -82.64 | $53,469.34 | $53,391.27 | 3,397,099 |
| 09:39 AM | $53,479.36 | Down $ -37.41 | $53,520.49 | $53,469.14 | 2,669,385 |
| 09:38 AM | $53,516.77 | Down $ -10.10 | $53,516.77 | $53,480.31 | 2,789,449 |
| 09:37 AM | $53,526.87 | Down $ -58.85 | $53,609.15 | $53,520.04 | 3,092,320 |
| 09:36 AM | $53,585.72 | Down $ -11.05 | $53,599.51 | $53,555.67 | 1,884,209 |
| 09:35 AM | $53,596.77 | Up $28.25 | $53,607.20 | $53,533.06 | 3,283,049 |
| 09:34 AM | $53,568.52 | Down $ -2.70 | $53,601.68 | $53,559.01 | 3,016,728 |
| 09:33 AM | $53,571.22 | Down $ -18.84 | $53,588.42 | $53,551.71 | 2,671,621 |
| 09:32 AM | $53,590.06 | Down $ -65.77 | $53,658.12 | $53,577.78 | 3,660,396 |
| 09:31 AM | $53,655.83 | Up $51.01 | $53,670.07 | $53,597.02 | 5,227,938 |
| 09:30 AM | $53,604.82 | Up $248.70 | $53,706.65 | $53,600.73 | 12,694,228 |
| Previous close | $53,356.12 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2026 | $53,356.12 | $53,317.98 | $53,492.40 | $53,234.02 | 389,140,905 |
| 03/11/2026 | $51,786.72 | $51,756.55 | $51,899.79 | $51,690.06 | 265,951,819 |
| 02/11/2026 | $51,983.98 | $52,325.09 | $52,336.51 | $51,981.66 | 337,057,011 |
| 30/10/2026 | $51,770.31 | $51,848.35 | $51,877.07 | $51,563.76 | 370,164,166 |
| 29/10/2026 | $52,342.56 | $52,309.77 | $52,345.80 | $52,141.63 | 280,019,316 |
| 28/10/2026 | $52,475.10 | $52,551.88 | $52,605.17 | $52,348.18 | 261,137,111 |
| 27/10/2026 | $52,377.57 | $52,324.99 | $52,451.21 | $52,307.21 | 223,263,015 |
| 26/10/2026 | $52,361.58 | $52,342.88 | $52,386.09 | $52,263.25 | 219,934,678 |
| 23/10/2026 | $52,215.16 | $52,319.18 | $52,322.77 | $52,200.84 | 179,100,348 |
| 22/10/2026 | $52,867.98 | $52,796.32 | $52,892.07 | $52,679.88 | 280,977,078 |
| 21/10/2026 | $52,856.09 | $52,710.73 | $52,860.11 | $52,591.44 | 194,595,310 |
| 20/10/2026 | $52,495.88 | $52,447.13 | $52,524.25 | $52,397.42 | 193,472,863 |
| 19/10/2026 | $51,966.03 | $52,012.23 | $52,075.62 | $51,950.97 | 207,133,688 |
| 16/10/2026 | $52,002.41 | $52,075.76 | $52,095.96 | $51,847.94 | 264,395,179 |
| 15/10/2026 | $52,177.69 | $52,062.53 | $52,250.18 | $52,037.23 | 245,847,184 |
| 14/10/2026 | $51,621.48 | $51,514.35 | $51,633.28 | $51,365.42 | 252,431,279 |
| 13/10/2026 | $51,670.10 | $51,646.59 | $51,775.21 | $51,587.67 | 204,049,521 |
| 12/10/2026 | $51,850.55 | $51,870.01 | $51,880.28 | $51,799.27 | 163,084,702 |
| 09/10/2026 | $51,654.95 | $51,618.22 | $51,765.11 | $51,591.87 | 171,459,712 |
| 08/10/2026 | $51,231.64 | $51,096.16 | $51,245.28 | $51,026.07 | 283,541,999 |
| 07/10/2026 | $51,179.87 | $51,160.50 | $51,252.62 | $51,146.92 | 195,411,322 |
| 06/10/2026 | $51,521.28 | $51,540.42 | $51,565.68 | $51,466.85 | 217,911,455 |
| 05/10/2026 | $51,267.90 | $51,251.91 | $51,404.86 | $51,229.73 | 278,292,890 |
| 02/10/2026 | $51,176.96 | $51,127.92 | $51,207.19 | $51,079.20 | 251,562,325 |
| 01/10/2026 | $50,926.56 | $50,789.78 | $51,033.41 | $50,772.98 | 270,374,038 |
| 30/09/2026 | $50,906.05 | $51,311.82 | $51,324.21 | $50,906.05 | 306,769,346 |
| 29/09/2026 | $51,349.92 | $51,194.99 | $51,384.27 | $51,150.40 | 217,706,066 |
| 28/09/2026 | $51,481.51 | $51,589.67 | $51,780.50 | $51,445.15 | 233,883,990 |
| 25/09/2026 | $51,828.62 | $51,731.06 | $51,874.94 | $51,710.15 | 205,072,519 |
| 24/09/2026 | $51,349.98 | $51,371.34 | $51,432.39 | $51,263.06 | 213,442,128 |
Graphs are not available, please refer to the detailed table