Haut de la page

Dow Jones Industrial Average

27,433.48 Up 0.00 (0.00 %)

Delayed : 2020/08/07 17:10:05

  • Previous close $27,433.48
  • Opening $27,321.68
  • Price Bid $27,400.97
  • Price Ask $27,400.97
  • Size Bid N/A
  • Size Ask N/A
  • Today High $27,456.24
  • Today Low $27,223.55
  • 52 Weeks High $29,568.57
  • 52 Weeks Low $18,213.65
  • Volume 324,930,822

Intraday history

Hour Last Change High Low Volume
04:00 PM $27,434.72 Down $ -4.11 $27,438.15 $27,434.72 22,793,953
03:59 PM $27,438.83 Up $16.15 $27,438.83 $27,411.36 6,075,574
03:58 PM $27,422.68 Down $ -10.23 $27,432.34 $27,422.68 2,777,873
03:57 PM $27,432.91 Down $ -5.21 $27,438.00 $27,426.97 2,980,248
03:56 PM $27,438.12 Up $8.84 $27,440.42 $27,429.42 2,158,469
03:55 PM $27,429.28 Up $0.82 $27,436.60 $27,419.52 2,209,670
03:54 PM $27,428.46 Up $6.17 $27,429.49 $27,422.34 1,805,644
03:53 PM $27,422.29 Down $ -6.84 $27,428.92 $27,414.86 1,315,412
03:52 PM $27,429.13 Up $7.40 $27,431.99 $27,421.74 1,411,486
03:51 PM $27,421.73 Down $ -19.56 $27,443.51 $27,421.47 2,198,027
03:50 PM $27,441.29 Down $ -10.76 $27,456.24 $27,432.47 2,333,953
03:49 PM $27,452.05 Up $8.48 $27,453.54 $27,441.41 1,522,481
03:48 PM $27,443.57 Up $14.10 $27,446.15 $27,430.22 1,240,196
03:47 PM $27,429.47 Down $ -1.84 $27,436.16 $27,428.88 975,657
03:46 PM $27,431.31 Up $12.51 $27,434.52 $27,419.64 1,149,035
03:45 PM $27,418.80 Up $3.00 $27,420.21 $27,409.97 1,090,217
03:44 PM $27,415.80 Up $20.21 $27,415.80 $27,396.58 993,098
03:43 PM $27,395.59 Up $13.82 $27,395.59 $27,379.28 914,709
03:42 PM $27,381.77 Up $5.56 $27,382.47 $27,368.92 1,005,573
03:41 PM $27,376.21 Down $ -11.88 $27,388.02 $27,376.21 716,899
03:40 PM $27,388.09 Up $10.71 $27,388.09 $27,374.54 1,016,075
03:39 PM $27,377.38 Up $2.54 $27,378.38 $27,371.02 708,283
03:38 PM $27,374.84 Up $6.89 $27,376.44 $27,366.63 724,239
03:37 PM $27,367.95 Up $15.80 $27,368.25 $27,353.85 770,931
03:36 PM $27,352.15 Up $4.97 $27,352.15 $27,338.02 845,939
03:35 PM $27,347.18 Down $ -4.78 $27,357.68 $27,346.73 669,543
03:34 PM $27,351.96 Down $ -4.11 $27,365.79 $27,351.07 856,104
03:33 PM $27,356.07 Up $17.38 $27,359.68 $27,339.80 838,080
03:32 PM $27,338.69 Up $21.66 $27,338.69 $27,320.39 669,794
03:31 PM $27,317.03 Down $ -18.62 $27,334.17 $27,315.22 804,602
03:30 PM $27,335.65 Up $2.57 $27,342.65 $27,328.35 793,986
03:29 PM $27,333.08 Down $ -3.89 $27,341.57 $27,332.00 574,393
03:28 PM $27,336.97 Up $1.43 $27,346.15 $27,330.94 854,647
03:27 PM $27,335.54 Down $ -21.05 $27,357.09 $27,333.38 732,826
03:26 PM $27,356.59 Up $3.84 $27,356.88 $27,346.53 469,486
03:25 PM $27,352.75 Up $6.60 $27,367.99 $27,346.31 822,430
03:24 PM $27,346.15 Down $ -11.03 $27,357.70 $27,343.63 551,668
03:23 PM $27,357.18 Up $8.54 $27,366.11 $27,351.27 675,021
03:22 PM $27,348.64 Up $6.28 $27,352.68 $27,342.87 400,150
03:21 PM $27,342.36 Up $2.61 $27,350.79 $27,338.91 436,397
03:20 PM $27,339.75 Down $ -6.02 $27,349.06 $27,335.08 496,580
03:19 PM $27,345.77 Down $ -3.71 $27,349.13 $27,344.99 374,533
03:18 PM $27,349.48 Up $4.39 $27,350.33 $27,341.24 477,386
03:17 PM $27,345.09 Up $6.82 $27,345.55 $27,330.37 637,350
03:16 PM $27,338.27 Down $ -1.00 $27,345.44 $27,333.14 526,951
03:15 PM $27,339.27 Up $33.04 $27,339.60 $27,307.72 697,861
03:14 PM $27,306.23 Up $9.42 $27,317.02 $27,297.01 640,884
03:13 PM $27,296.81 Down $ -27.14 $27,336.95 $27,296.81 845,795
03:12 PM $27,323.95 Down $ -15.17 $27,342.57 $27,320.64 609,355
03:11 PM $27,339.12 Down $ -4.12 $27,359.30 $27,338.07 672,230
03:10 PM $27,343.24 Down $ -22.42 $27,367.18 $27,311.79 2,088,471
03:09 PM $27,365.66 Up $2.31 $27,368.65 $27,355.48 589,725
03:08 PM $27,363.35 Up $4.77 $27,365.51 $27,357.15 505,446
03:07 PM $27,358.58 Up $8.61 $27,360.84 $27,347.19 616,649
03:06 PM $27,349.97 Down $ -2.93 $27,359.96 $27,349.93 593,144
03:05 PM $27,352.90 Down $ -12.50 $27,364.53 $27,352.45 644,030
03:04 PM $27,365.40 Up $0.65 $27,369.28 $27,362.57 592,414
03:03 PM $27,364.75 Up $9.76 $27,365.50 $27,351.60 636,539
03:02 PM $27,354.99 Up $8.92 $27,356.42 $27,346.92 597,165
03:01 PM $27,346.07 Up $16.20 $27,346.97 $27,328.71 599,738
03:00 PM $27,329.87 Down $ -7.69 $27,339.61 $27,328.48 508,261
02:59 PM $27,337.56 Up $13.17 $27,342.47 $27,327.79 505,680
02:58 PM $27,324.39 Down $ -8.20 $27,331.55 $27,322.50 429,545
02:57 PM $27,332.59 Up $0.90 $27,336.02 $27,329.05 398,487
02:56 PM $27,331.69 Up $9.29 $27,333.85 $27,326.43 465,913
02:55 PM $27,322.40 Up $8.47 $27,322.40 $27,310.63 429,803
02:54 PM $27,313.93 Down $ -2.54 $27,319.53 $27,313.93 433,090
02:53 PM $27,316.47 Down $ -2.66 $27,324.02 $27,316.21 433,244
02:52 PM $27,319.13 Up $5.70 $27,321.80 $27,314.04 424,058
02:51 PM $27,313.43 Up $1.66 $27,318.33 $27,310.27 454,150
02:50 PM $27,311.77 Down $ -4.75 $27,317.84 $27,302.21 589,774
02:49 PM $27,316.52 Down $ -18.42 $27,332.71 $27,316.33 521,281
02:48 PM $27,334.94 Up $16.56 $27,337.10 $27,316.99 685,425
02:47 PM $27,318.38 Up $19.33 $27,318.38 $27,298.62 573,634
02:46 PM $27,299.05 Down $ -4.97 $27,304.02 $27,295.45 494,176
02:45 PM $27,304.02 Down $ -11.66 $27,314.98 $27,303.42 444,095
02:44 PM $27,315.68 Up $22.98 $27,315.99 $27,293.09 568,856
02:43 PM $27,292.70 Up $1.18 $27,297.27 $27,288.50 507,398
02:42 PM $27,291.52 Down $ -8.27 $27,299.93 $27,288.73 461,650
02:41 PM $27,299.79 Up $0.57 $27,303.27 $27,293.03 440,327
02:40 PM $27,299.22 Down $ -9.44 $27,309.22 $27,298.78 559,932
02:39 PM $27,308.66 Up $5.26 $27,309.43 $27,302.73 443,589
02:38 PM $27,303.40 Down $ -3.95 $27,311.44 $27,299.26 382,472
02:37 PM $27,307.35 Down $ -8.61 $27,315.56 $27,305.24 539,411
02:36 PM $27,315.96 Down $ -0.15 $27,320.73 $27,312.59 549,512
02:35 PM $27,316.11 Up $6.76 $27,316.11 $27,303.75 560,475
02:34 PM $27,309.35 Up $15.96 $27,310.56 $27,291.41 561,434
02:33 PM $27,293.39 Up $11.27 $27,293.39 $27,278.56 525,130
02:32 PM $27,282.12 Up $3.29 $27,282.12 $27,270.76 437,979
02:31 PM $27,278.83 Up $14.00 $27,281.96 $27,263.73 517,242
02:30 PM $27,264.83 Down $ -9.81 $27,274.13 $27,259.12 993,042
02:29 PM $27,274.64 Up $0.19 $27,281.22 $27,273.72 470,996
02:28 PM $27,274.45 Down $ -0.51 $27,281.65 $27,274.41 526,637
02:27 PM $27,274.96 Up $4.63 $27,278.51 $27,273.40 590,672
02:26 PM $27,270.33 Up $8.28 $27,270.33 $27,260.34 573,754
02:25 PM $27,262.05 Up $1.16 $27,263.59 $27,256.44 625,800
02:24 PM $27,260.89 Up $1.04 $27,266.74 $27,254.88 727,456
02:23 PM $27,259.85 Down $ -6.86 $27,270.30 $27,257.75 692,446
02:22 PM $27,266.71 Down $ -10.96 $27,275.72 $27,266.71 562,495
02:21 PM $27,277.67 Up $0.04 $27,285.16 $27,276.75 645,633
02:20 PM $27,277.63 Down $ -2.35 $27,290.39 $27,277.52 601,499
02:19 PM $27,279.98 Down $ -6.91 $27,285.87 $27,279.66 520,162
02:18 PM $27,286.89 Down $ -2.15 $27,293.25 $27,286.78 416,190
02:17 PM $27,289.04 Down $ -11.31 $27,307.87 $27,288.87 416,182
02:16 PM $27,300.35 Down $ -4.36 $27,310.30 $27,299.09 486,521
02:15 PM $27,304.71 Down $ -9.14 $27,313.53 $27,300.66 721,020
02:14 PM $27,313.85 Down $ -1.59 $27,314.98 $27,310.68 376,542
02:13 PM $27,315.44 Up $1.90 $27,323.81 $27,311.46 528,750
02:12 PM $27,313.54 Up $12.06 $27,314.45 $27,300.55 585,597
02:11 PM $27,301.48 Down $ -3.65 $27,307.49 $27,300.05 429,460
02:10 PM $27,305.13 Up $16.07 $27,305.36 $27,288.48 535,703
02:09 PM $27,289.06 Down $ -1.35 $27,291.92 $27,276.81 753,677
02:08 PM $27,290.41 Up $8.33 $27,295.61 $27,281.17 529,699
02:07 PM $27,282.08 Down $ -24.55 $27,304.76 $27,275.41 934,293
02:06 PM $27,306.63 Down $ -14.11 $27,320.91 $27,306.63 702,057
02:05 PM $27,320.74 Down $ -11.06 $27,334.44 $27,320.74 482,896
02:04 PM $27,331.80 Up $7.96 $27,336.02 $27,323.09 490,984
02:03 PM $27,323.84 Down $ -17.08 $27,340.55 $27,319.68 546,993
02:02 PM $27,340.92 Up $6.81 $27,347.15 $27,333.55 571,526
02:01 PM $27,334.11 Up $0.57 $27,336.57 $27,326.67 557,557
02:00 PM $27,333.54 Up $24.79 $27,334.28 $27,308.61 578,214
01:59 PM $27,308.75 Down $ -8.43 $27,319.04 $27,305.45 486,798
01:58 PM $27,317.18 Down $ -7.88 $27,324.81 $27,315.00 476,884
01:57 PM $27,325.06 Down $ -10.13 $27,333.91 $27,323.86 471,013
01:56 PM $27,335.19 Up $5.38 $27,337.15 $27,330.72 489,048
01:55 PM $27,329.81 Up $16.19 $27,329.81 $27,314.39 491,010
01:54 PM $27,313.62 Down $ -10.17 $27,325.62 $27,310.92 550,239
01:53 PM $27,323.79 Up $3.96 $27,326.95 $27,319.35 531,847
01:52 PM $27,319.83 Down $ -15.51 $27,337.31 $27,319.83 510,137
01:51 PM $27,335.34 Up $2.74 $27,335.76 $27,328.27 482,746
01:50 PM $27,332.60 Down $ -7.72 $27,341.48 $27,321.82 1,022,892
01:49 PM $27,340.32 Down $ -10.93 $27,350.96 $27,338.11 544,423
01:48 PM $27,351.25 Down $ -11.73 $27,369.33 $27,351.09 565,509
01:47 PM $27,362.98 Up $6.37 $27,364.75 $27,354.97 623,237
01:46 PM $27,356.61 Down $ -9.59 $27,368.92 $27,356.61 806,229
01:45 PM $27,366.20 Up $2.17 $27,370.15 $27,363.25 577,706
01:44 PM $27,364.03 Down $ -1.45 $27,370.28 $27,360.86 534,240
01:43 PM $27,365.48 Up $2.57 $27,369.57 $27,362.19 409,403
01:42 PM $27,362.91 Down $ -5.96 $27,371.46 $27,362.63 398,795
01:41 PM $27,368.87 Up $3.37 $27,373.25 $27,365.43 417,453
01:40 PM $27,365.50 Down $ -6.46 $27,371.08 $27,364.57 364,103
01:39 PM $27,371.96 Down $ -0.38 $27,373.61 $27,369.27 462,915
01:38 PM $27,372.34 Down $ -5.73 $27,380.01 $27,371.40 477,019
01:37 PM $27,378.07 Up $7.18 $27,378.07 $27,369.97 553,773
01:36 PM $27,370.89 Down $ -0.21 $27,373.25 $27,369.05 524,514
01:35 PM $27,371.10 Up $11.10 $27,371.10 $27,361.01 524,866
01:34 PM $27,360.00 Down $ -3.10 $27,363.11 $27,357.13 521,536
01:33 PM $27,363.10 Down $ -0.23 $27,367.63 $27,358.08 535,822
01:32 PM $27,363.33 Down $ -4.20 $27,366.88 $27,359.14 653,248
01:31 PM $27,367.53 Up $9.55 $27,368.97 $27,358.52 540,869
01:30 PM $27,357.98 Up $1.58 $27,359.52 $27,347.62 807,477
01:29 PM $27,356.40 Up $10.93 $27,357.12 $27,343.36 598,795
01:28 PM $27,345.47 Up $4.12 $27,346.30 $27,337.72 476,686
01:27 PM $27,341.35 Up $8.24 $27,345.17 $27,331.56 594,774
01:26 PM $27,333.11 Up $8.14 $27,334.62 $27,323.15 704,830
01:25 PM $27,324.97 Up $1.49 $27,327.59 $27,319.83 486,799
01:24 PM $27,323.48 Up $10.16 $27,324.98 $27,315.40 473,844
01:23 PM $27,313.32 Down $ -4.98 $27,323.20 $27,308.92 600,028
01:22 PM $27,318.30 Down $ -5.60 $27,329.67 $27,313.27 611,241
01:21 PM $27,323.90 Down $ -1.13 $27,329.47 $27,322.39 515,383
01:20 PM $27,325.03 Up $8.22 $27,326.21 $27,315.48 630,261
01:19 PM $27,316.81 Down $ -3.94 $27,327.00 $27,316.81 573,226
01:18 PM $27,320.75 Down $ -4.66 $27,325.55 $27,314.17 906,344
01:17 PM $27,325.41 Up $7.53 $27,326.29 $27,313.57 519,158
01:16 PM $27,317.88 Up $14.27 $27,318.12 $27,303.55 717,939
01:15 PM $27,303.61 Up $3.45 $27,307.13 $27,294.53 795,989
01:14 PM $27,300.16 Down $ -8.15 $27,308.50 $27,300.16 716,356
01:13 PM $27,308.31 Up $7.98 $27,308.71 $27,293.23 651,624
01:12 PM $27,300.33 Up $3.97 $27,304.56 $27,293.34 547,698
01:11 PM $27,296.36 Up $19.33 $27,298.62 $27,277.44 782,957
01:10 PM $27,277.03 Down $ -14.23 $27,293.29 $27,270.27 1,105,024
01:09 PM $27,291.26 Down $ -9.96 $27,301.24 $27,283.77 877,606
01:08 PM $27,301.22 Down $ -11.48 $27,313.47 $27,301.10 387,500
01:07 PM $27,312.70 Down $ -17.65 $27,329.06 $27,310.66 483,580
01:06 PM $27,330.35 Up $9.81 $27,332.15 $27,319.66 586,907
01:05 PM $27,320.54 Down $ -5.74 $27,325.94 $27,317.50 499,211
01:04 PM $27,326.28 Down $ -12.67 $27,338.41 $27,324.55 593,612
01:03 PM $27,338.95 Up $1.10 $27,341.51 $27,334.33 459,026
01:02 PM $27,337.85 Up $9.53 $27,337.85 $27,327.26 508,352
01:01 PM $27,328.32 Down $ -2.48 $27,337.08 $27,325.91 628,305
01:00 PM $27,330.80 Down $ -7.01 $27,341.11 $27,330.80 541,029
12:59 PM $27,337.81 Up $1.66 $27,340.88 $27,334.64 867,106
12:58 PM $27,336.15 Down $ -11.38 $27,347.63 $27,336.15 1,071,129
12:57 PM $27,347.53 Up $6.18 $27,348.51 $27,336.46 447,795
12:56 PM $27,341.35 Up $4.16 $27,347.62 $27,337.46 557,345
12:55 PM $27,337.19 Down $ -1.69 $27,341.24 $27,335.68 533,694
12:54 PM $27,338.88 Down $ -2.77 $27,344.17 $27,337.95 532,411
12:53 PM $27,341.65 Down $ -1.71 $27,342.75 $27,335.15 631,920
12:52 PM $27,343.36 Down $ -6.20 $27,351.37 $27,342.84 871,977
12:51 PM $27,349.56 Down $ -3.33 $27,353.37 $27,347.77 438,553
12:50 PM $27,352.89 Up $3.85 $27,358.86 $27,349.43 732,082
12:49 PM $27,349.04 Down $ -15.77 $27,367.18 $27,349.04 790,196
12:48 PM $27,364.81 Up $5.71 $27,370.58 $27,358.71 651,669
12:47 PM $27,359.10 Down $ -14.03 $27,377.86 $27,359.10 894,035
12:46 PM $27,373.13 Up $8.53 $27,374.46 $27,365.58 442,869
12:45 PM $27,364.60 Up $3.74 $27,366.17 $27,360.16 852,752
12:44 PM $27,360.86 Up $1.40 $27,365.27 $27,359.17 483,086
12:43 PM $27,359.46 Up $3.64 $27,360.39 $27,355.78 850,756
12:42 PM $27,355.82 Down $ -0.08 $27,358.70 $27,354.27 471,406
12:41 PM $27,355.90 Down $ -2.49 $27,359.83 $27,355.63 462,937
12:40 PM $27,358.39 Down $ -1.25 $27,361.96 $27,357.29 422,608
12:39 PM $27,359.64 Up $2.40 $27,359.64 $27,351.88 426,497
12:38 PM $27,357.24 Up $2.46 $27,360.97 $27,354.08 482,358
12:37 PM $27,354.78 Down $ -1.05 $27,358.42 $27,354.78 391,345
12:36 PM $27,355.83 Down $ -0.14 $27,359.11 $27,354.44 557,399
12:35 PM $27,355.97 Up $6.88 $27,355.97 $27,347.25 565,807
12:34 PM $27,349.09 Up $7.96 $27,349.09 $27,340.98 452,358
12:33 PM $27,341.13 Up $4.53 $27,341.13 $27,335.39 467,169
12:32 PM $27,336.60 Down $ -1.47 $27,338.29 $27,333.05 444,092
12:31 PM $27,338.07 Down $ -0.72 $27,340.24 $27,334.62 603,167
12:30 PM $27,338.79 Down $ -4.89 $27,345.48 $27,338.79 6,489,574
12:29 PM $27,343.68 Up $0.91 $27,347.17 $27,339.46 432,570
12:28 PM $27,342.77 Up $11.38 $27,342.77 $27,329.88 522,559
12:27 PM $27,331.39 Up $4.67 $27,331.39 $27,322.61 739,457
12:26 PM $27,326.72 Down $ -1.35 $27,328.96 $27,326.17 317,289
12:25 PM $27,328.07 Up $10.16 $27,328.81 $27,316.18 498,336
12:24 PM $27,317.91 Up $5.25 $27,320.06 $27,312.01 443,740
12:23 PM $27,312.66 Up $0.24 $27,316.88 $27,310.04 576,381
12:22 PM $27,312.42 Up $8.70 $27,312.65 $27,302.82 473,770
12:21 PM $27,303.72 Up $7.53 $27,303.75 $27,294.19 433,132
12:20 PM $27,296.19 Down $ -0.21 $27,299.84 $27,295.08 410,932
12:19 PM $27,296.40 Down $ -7.41 $27,303.13 $27,292.78 500,142
12:18 PM $27,303.81 Down $ -6.19 $27,312.88 $27,303.81 550,959
12:17 PM $27,310.00 Up $9.98 $27,310.00 $27,298.36 578,764
12:16 PM $27,300.02 Up $1.42 $27,301.40 $27,296.55 436,806
12:15 PM $27,298.60 Down $ -2.05 $27,300.84 $27,295.52 410,416
12:14 PM $27,300.65 Up $3.40 $27,302.24 $27,297.35 376,283
12:13 PM $27,297.25 Down $ -6.02 $27,303.28 $27,296.90 338,004
12:12 PM $27,303.27 Up $0.90 $27,304.15 $27,296.34 452,568
12:11 PM $27,302.37 Up $5.50 $27,302.79 $27,296.17 495,959
12:10 PM $27,296.87 Up $8.58 $27,296.87 $27,288.88 547,602
12:09 PM $27,288.29 Up $8.16 $27,293.75 $27,280.43 533,186
12:08 PM $27,280.13 Down $ -13.72 $27,294.20 $27,278.91 532,529
12:07 PM $27,293.85 Down $ -0.71 $27,299.88 $27,293.85 508,655
12:06 PM $27,294.56 Up $7.95 $27,294.56 $27,286.84 483,532
12:05 PM $27,286.61 Down $ -3.80 $27,294.66 $27,284.47 561,200
12:04 PM $27,290.41 Up $2.61 $27,290.51 $27,284.56 561,717
12:03 PM $27,287.80 Down $ -5.61 $27,292.83 $27,286.66 375,132
12:02 PM $27,293.41 Up $11.25 $27,295.12 $27,282.84 578,717
12:01 PM $27,282.16 Up $7.37 $27,282.16 $27,273.73 687,682
12:00 PM $27,274.79 Down $ -4.68 $27,279.47 $27,265.99 905,609
11:59 AM $27,279.47 Down $ -13.44 $27,293.49 $27,278.87 500,012
11:58 AM $27,292.91 Up $8.59 $27,292.91 $27,283.93 551,903
11:57 AM $27,284.32 Down $ -11.95 $27,296.52 $27,283.48 731,496
11:56 AM $27,296.27 Down $ -0.55 $27,299.32 $27,294.68 902,822
11:55 AM $27,296.82 Up $1.93 $27,297.38 $27,293.75 613,294
11:54 AM $27,294.89 Down $ -1.22 $27,296.64 $27,286.96 784,976
11:53 AM $27,296.11 Down $ -14.99 $27,311.26 $27,296.06 498,453
11:52 AM $27,311.10 Up $4.12 $27,315.65 $27,307.63 521,657
11:51 AM $27,306.98 Down $ -2.18 $27,309.95 $27,304.52 545,178
11:50 AM $27,309.16 Down $ -11.93 $27,321.42 $27,308.77 504,686
11:49 AM $27,321.09 Down $ -7.20 $27,328.75 $27,319.35 521,187
11:48 AM $27,328.29 Up $3.47 $27,328.85 $27,324.62 372,138
11:47 AM $27,324.82 Up $1.64 $27,327.95 $27,322.40 481,993
11:46 AM $27,323.18 Down $ -0.70 $27,325.55 $27,322.73 495,055
11:45 AM $27,323.88 Down $ -3.88 $27,330.47 $27,323.88 424,927
11:44 AM $27,327.76 Up $6.30 $27,327.76 $27,318.82 413,387
11:43 AM $27,321.46 Down $ -0.94 $27,323.33 $27,317.80 539,013
11:42 AM $27,322.40 Up $3.48 $27,322.65 $27,317.89 495,647
11:41 AM $27,318.92 Up $2.08 $27,322.11 $27,315.98 533,469
11:40 AM $27,316.84 Up $6.06 $27,316.97 $27,309.81 442,854
11:39 AM $27,310.78 Up $3.44 $27,310.78 $27,300.84 426,818
11:38 AM $27,307.34 Up $4.45 $27,309.14 $27,302.01 428,382
11:37 AM $27,302.89 Down $ -15.10 $27,322.75 $27,302.89 543,596
11:36 AM $27,317.99 Up $4.16 $27,319.65 $27,306.02 1,027,688
11:35 AM $27,313.83 Up $3.88 $27,317.45 $27,309.88 516,244
11:34 AM $27,309.95 Down $ -4.50 $27,313.93 $27,307.53 489,756
11:33 AM $27,314.45 Up $7.25 $27,317.58 $27,310.06 464,765
11:32 AM $27,307.20 Up $3.06 $27,309.73 $27,304.00 391,931
11:31 AM $27,304.14 Up $1.44 $27,308.94 $27,301.53 407,238
11:30 AM $27,302.70 Up $4.18 $27,303.80 $27,295.52 411,582
11:29 AM $27,298.52 Up $3.55 $27,305.95 $27,294.73 568,776
11:28 AM $27,294.97 Down $ -11.59 $27,308.33 $27,294.41 591,423
11:27 AM $27,306.56 Down $ -8.74 $27,314.73 $27,304.78 531,300
11:26 AM $27,315.30 Down $ -3.98 $27,321.25 $27,314.73 344,398
11:25 AM $27,319.28 Down $ -6.57 $27,325.58 $27,315.81 384,395
11:24 AM $27,325.85 Down $ -1.76 $27,331.03 $27,325.22 446,774
11:23 AM $27,327.61 Down $ -1.51 $27,329.09 $27,326.21 338,932
11:22 AM $27,329.12 Up $13.19 $27,329.12 $27,315.99 503,752
11:21 AM $27,315.93 Down $ -1.24 $27,318.09 $27,309.72 487,520
11:20 AM $27,317.17 Up $5.15 $27,317.97 $27,312.32 494,261
11:19 AM $27,312.02 Up $1.85 $27,314.36 $27,308.41 434,249
11:18 AM $27,310.17 Down $ -4.68 $27,315.50 $27,308.23 587,708
11:17 AM $27,314.85 Down $ -9.33 $27,326.96 $27,313.62 557,081
11:16 AM $27,324.18 Down $ -9.74 $27,333.49 $27,322.64 618,429
11:15 AM $27,333.92 Down $ -8.28 $27,342.14 $27,330.86 655,803
11:14 AM $27,342.20 Down $ -8.25 $27,352.23 $27,341.41 445,639
11:13 AM $27,350.45 Down $ -11.94 $27,360.92 $27,349.96 473,442
11:12 AM $27,362.39 Down $ -1.74 $27,366.18 $27,361.68 467,273
11:11 AM $27,364.13 Up $1.55 $27,368.92 $27,362.51 564,134
11:10 AM $27,362.58 Up $1.12 $27,363.89 $27,357.52 442,965
11:09 AM $27,361.46 Down $ -6.39 $27,366.67 $27,357.67 613,654
11:08 AM $27,367.85 Up $26.42 $27,367.85 $27,340.41 706,120
11:07 AM $27,341.43 Down $ -2.87 $27,344.70 $27,337.08 707,319
11:06 AM $27,344.30 Up $0.44 $27,346.13 $27,340.14 600,182
11:05 AM $27,343.86 Up $0.57 $27,345.19 $27,341.59 511,872
11:04 AM $27,343.29 Up $4.03 $27,344.68 $27,339.53 1,033,155
11:03 AM $27,339.26 Up $1.25 $27,346.67 $27,338.32 692,102
11:02 AM $27,338.01 Down $ -5.29 $27,343.09 $27,335.20 487,258
11:01 AM $27,343.30 Down $ -7.38 $27,354.73 $27,342.87 513,237
11:00 AM $27,350.68 Up $15.92 $27,350.68 $27,336.21 583,001
10:59 AM $27,334.76 Up $6.42 $27,336.33 $27,329.13 558,230
10:58 AM $27,328.34 Up $2.87 $27,332.20 $27,325.86 551,446
10:57 AM $27,325.47 Down $ -3.15 $27,331.34 $27,321.04 516,942
10:56 AM $27,328.62 Down $ -14.70 $27,343.35 $27,328.53 664,473
10:55 AM $27,343.32 Down $ -7.28 $27,357.34 $27,341.53 645,360
10:54 AM $27,350.60 Up $3.33 $27,350.60 $27,341.31 772,897
10:53 AM $27,347.27 Up $12.06 $27,347.27 $27,336.04 737,151
10:52 AM $27,335.21 Down $ -3.81 $27,340.37 $27,333.56 625,792
10:51 AM $27,339.02 Up $4.29 $27,346.54 $27,337.48 726,488
10:50 AM $27,334.73 Up $1.74 $27,338.62 $27,331.67 689,053
10:49 AM $27,332.99 Down $ -3.47 $27,337.44 $27,331.67 643,843
10:48 AM $27,336.46 Down $ -3.69 $27,342.25 $27,334.91 554,045
10:47 AM $27,340.15 Up $12.14 $27,340.15 $27,327.85 483,768
10:46 AM $27,328.01 Down $ -2.70 $27,334.63 $27,326.42 467,775
10:45 AM $27,330.71 Down $ -1.74 $27,333.56 $27,325.26 587,871
10:44 AM $27,332.45 Down $ -8.39 $27,339.83 $27,332.23 504,653
10:43 AM $27,340.84 Down $ -1.02 $27,341.87 $27,337.58 589,122
10:42 AM $27,341.86 Up $11.96 $27,341.86 $27,327.65 781,481
10:41 AM $27,329.90 Up $6.21 $27,329.90 $27,321.93 626,930
10:40 AM $27,323.69 Up $1.21 $27,325.22 $27,321.00 639,247
10:39 AM $27,322.48 Up $10.34 $27,322.80 $27,311.32 557,837
10:38 AM $27,312.14 Down $ -2.24 $27,314.30 $27,308.41 560,724
10:37 AM $27,314.38 Down $ -5.01 $27,326.16 $27,314.38 561,535
10:36 AM $27,319.39 Up $3.10 $27,321.97 $27,315.65 745,136
10:35 AM $27,316.29 Down $ -2.62 $27,319.54 $27,315.10 521,392
10:34 AM $27,318.91 Down $ -2.51 $27,322.46 $27,313.19 745,393
10:33 AM $27,321.42 Up $9.26 $27,323.93 $27,305.75 746,141
10:32 AM $27,312.16 Up $11.83 $27,317.00 $27,297.63 820,996
10:31 AM $27,300.33 Up $13.38 $27,303.80 $27,284.95 814,607
10:30 AM $27,286.95 Up $18.77 $27,287.40 $27,269.15 783,940
10:29 AM $27,268.18 Up $8.14 $27,268.20 $27,258.76 729,430
10:28 AM $27,260.04 Up $1.25 $27,260.63 $27,253.79 499,396
10:27 AM $27,258.79 Up $9.68 $27,260.94 $27,249.87 627,659
10:26 AM $27,249.11 Up $6.50 $27,249.20 $27,238.35 634,457
10:25 AM $27,242.61 Up $7.86 $27,243.67 $27,235.21 922,537
10:24 AM $27,234.75 Down $ -4.39 $27,239.06 $27,227.75 739,393
10:23 AM $27,239.14 Up $6.10 $27,241.43 $27,232.82 487,752
10:22 AM $27,233.04 Up $4.92 $27,236.55 $27,228.24 696,422
10:21 AM $27,228.12 Down $ -4.33 $27,232.28 $27,223.55 787,078
10:20 AM $27,232.45 Down $ -27.60 $27,260.59 $27,232.45 1,046,680
10:19 AM $27,260.05 Down $ -16.86 $27,277.49 $27,259.91 828,264
10:18 AM $27,276.91 Down $ -2.37 $27,284.03 $27,272.35 599,719
10:17 AM $27,279.28 Down $ -2.38 $27,283.40 $27,275.50 549,501
10:16 AM $27,281.66 Down $ -9.56 $27,290.39 $27,279.39 658,276
10:15 AM $27,291.22 Down $ -14.87 $27,308.67 $27,291.22 712,800
10:14 AM $27,306.09 Down $ -2.06 $27,313.34 $27,305.86 693,735
10:13 AM $27,308.15 Down $ -4.49 $27,313.47 $27,306.95 676,954
10:12 AM $27,312.64 Up $8.51 $27,312.64 $27,304.19 763,752
10:11 AM $27,304.13 Up $14.49 $27,304.13 $27,289.67 832,254
10:10 AM $27,289.64 Up $6.85 $27,291.09 $27,280.94 787,735
10:09 AM $27,282.79 Up $5.60 $27,282.79 $27,276.23 798,742
10:08 AM $27,277.19 Up $6.54 $27,277.25 $27,271.40 738,314
10:07 AM $27,270.65 Up $0.16 $27,272.97 $27,268.97 785,310
10:06 AM $27,270.49 Down $ -1.12 $27,278.71 $27,269.54 914,395
10:05 AM $27,271.61 Down $ -11.60 $27,289.85 $27,269.62 916,521
10:04 AM $27,283.21 Down $ -9.73 $27,297.68 $27,283.21 724,386
10:03 AM $27,292.94 Up $0.72 $27,298.06 $27,291.93 682,250
10:02 AM $27,292.22 Up $1.68 $27,299.17 $27,283.38 788,943
10:01 AM $27,290.54 Down $ -9.33 $27,310.04 $27,290.54 934,997
10:00 AM $27,299.87 Up $0.09 $27,299.87 $27,288.51 899,844
09:59 AM $27,299.78 Down $ -8.61 $27,311.77 $27,294.69 750,029
09:58 AM $27,308.39 Down $ -7.63 $27,314.84 $27,308.39 734,611
09:57 AM $27,316.02 Up $7.44 $27,319.08 $27,306.28 2,953,851
09:56 AM $27,308.58 Up $6.47 $27,308.58 $27,293.35 975,333
09:55 AM $27,302.11 Down $ -9.50 $27,311.69 $27,301.72 868,031
09:54 AM $27,311.61 Down $ -1.30 $27,319.62 $27,309.99 781,652
09:53 AM $27,312.91 Down $ -0.48 $27,316.82 $27,310.92 725,735
09:52 AM $27,313.39 Up $0.76 $27,315.10 $27,310.14 784,947
09:51 AM $27,312.63 Up $3.07 $27,312.63 $27,302.92 911,261
09:50 AM $27,309.56 Down $ -6.13 $27,317.79 $27,308.16 1,061,740
09:49 AM $27,315.69 Up $15.75 $27,317.77 $27,300.52 888,731
09:48 AM $27,299.94 Down $ -9.39 $27,308.88 $27,297.93 1,167,586
09:47 AM $27,309.33 Up $20.23 $27,309.33 $27,288.78 1,162,406
09:46 AM $27,289.10 Down $ -0.12 $27,293.27 $27,281.56 1,088,125
09:45 AM $27,289.22 Up $13.63 $27,293.40 $27,278.12 1,144,547
09:44 AM $27,275.59 Down $ -19.62 $27,294.89 $27,274.74 1,036,524
09:43 AM $27,295.21 Up $14.64 $27,295.21 $27,279.77 1,012,922
09:42 AM $27,280.57 Up $19.11 $27,280.96 $27,261.67 1,100,366
09:41 AM $27,261.46 Up $25.20 $27,261.46 $27,227.50 1,222,475
09:40 AM $27,236.26 Down $ -14.25 $27,262.00 $27,236.26 1,512,850
09:39 AM $27,250.51 Down $ -17.64 $27,267.78 $27,248.78 1,181,376
09:38 AM $27,268.15 Up $0.32 $27,271.17 $27,263.36 1,338,749
09:37 AM $27,267.83 Down $ -3.57 $27,274.57 $27,264.46 1,149,358
09:36 AM $27,271.40 Down $ -28.51 $27,303.76 $27,271.40 1,111,043
09:35 AM $27,299.91 Down $ -6.37 $27,313.83 $27,288.72 1,341,066
09:34 AM $27,306.28 Up $1.48 $27,317.05 $27,298.84 1,404,317
09:33 AM $27,304.80 Up $4.26 $27,319.81 $27,299.40 1,658,901
09:32 AM $27,300.54 Down $ -12.48 $27,318.19 $27,299.69 1,790,812
09:31 AM $27,313.02 Up $11.97 $27,319.82 $27,300.37 1,841,996
09:30 AM $27,301.05 Down $ -85.93 $27,321.68 $27,276.49 3,943,743
Previous close $27,386.98

One month history

Date Closing Opening High Low Volume
07/08/2020 $27,433.48 $27,279.47 $27,456.24 $27,254.88 208,058,040
06/08/2020 $27,386.98 $27,209.30 $27,394.10 $27,205.72 196,811,095
05/08/2020 $27,201.52 $27,140.25 $27,221.67 $27,092.56 196,675,278
04/08/2020 $26,828.47 $26,788.51 $26,832.72 $26,672.15 194,796,315
03/08/2020 $26,664.40 $26,673.01 $26,705.81 $26,621.98 239,690,079
31/07/2020 $26,428.32 $26,154.23 $26,440.02 $26,013.59 305,665,014
30/07/2020 $26,313.65 $26,235.63 $26,374.93 $26,207.53 195,700,874
29/07/2020 $26,539.57 $26,452.27 $26,602.45 $26,436.65 200,546,920
28/07/2020 $26,379.28 $26,495.26 $26,556.84 $26,361.71 195,764,297
27/07/2020 $26,584.77 $26,543.18 $26,595.12 $26,485.36 241,180,359
24/07/2020 $26,469.89 $26,524.86 $26,536.63 $26,402.86 224,116,402
23/07/2020 $26,652.33 $26,930.88 $26,940.99 $26,560.04 273,425,029
22/07/2020 $27,005.84 $26,897.66 $27,035.24 $26,828.34 228,355,539
21/07/2020 $26,840.40 $26,997.57 $27,003.48 $26,766.22 204,072,351
20/07/2020 $26,680.87 $26,616.27 $26,765.02 $26,591.67 177,696,257
17/07/2020 $26,671.95 $26,703.59 $26,731.54 $26,654.66 175,017,557
16/07/2020 $26,734.71 $26,746.40 $26,766.75 $26,590.01 164,756,099
15/07/2020 $26,870.10 $26,729.34 $26,943.18 $26,692.48 216,108,227
14/07/2020 $26,642.59 $26,386.07 $26,690.52 $26,273.22 232,054,169
13/07/2020 $26,085.80 $26,471.08 $26,639.09 $26,044.23 268,877,739
10/07/2020 $26,075.30 $25,931.53 $26,101.32 $25,836.69 197,604,898
09/07/2020 $25,706.09 $25,640.57 $25,812.49 $25,616.72 213,957,083
08/07/2020 $26,067.28 $25,904.14 $26,082.19 $25,825.77 197,160,590
07/07/2020 $25,890.18 $26,110.84 $26,126.40 $25,866.58 221,693,025
06/07/2020 $26,287.03 $26,154.72 $26,297.53 $26,137.04 201,960,396
02/07/2020 $25,827.36 $25,974.09 $26,041.85 $25,778.12 191,015,195
01/07/2020 $25,734.97 $25,815.10 $25,903.97 $25,723.06 199,150,170
30/06/2020 $25,812.88 $25,620.12 $25,905.38 $25,511.60 268,056,297
29/06/2020 $25,595.80 $25,383.10 $25,601.15 $25,383.10 234,051,844
26/06/2020 $25,015.55 $25,221.58 $25,243.88 $24,971.03 496,153,973
Graphs are not available, please refer to the detailed table