Dow Jones Industrial Average

52,380.66 Down -405.41 (-0.77 %)

Delayed : 2026/09/09 16:43:19

  • Previous close $52,786.07
  • Opening $52,707.90
  • Today High $52,707.90
  • Today Low $52,314.61
  • Price Bid $52,300.78
  • Price Ask $52,300.78
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $45,057.28
  • Size Bid N/A
  • Size Ask N/A
  • Volume 403,108,204

Intraday history

Hour Last Change High Low Volume
04:00 PM $52,381.08 Down $ -7.66 $52,393.65 $52,381.08 64,090,072
03:59 PM $52,388.74 Down $ -30.33 $52,416.63 $52,370.82 9,419,628
03:58 PM $52,419.07 Down $ -3.15 $52,422.65 $52,409.61 4,802,816
03:57 PM $52,422.22 Down $ -9.84 $52,433.91 $52,422.22 3,168,655
03:56 PM $52,432.06 Up $2.13 $52,438.43 $52,426.29 2,547,817
03:55 PM $52,429.93 Up $1.10 $52,430.14 $52,412.76 2,800,591
03:54 PM $52,428.83 Up $2.57 $52,439.59 $52,423.44 2,278,611
03:53 PM $52,426.26 Up $3.70 $52,433.84 $52,423.70 1,723,085
03:52 PM $52,422.56 Up $2.03 $52,429.81 $52,418.81 1,396,473
03:51 PM $52,420.53 Down $ -1.54 $52,422.75 $52,412.90 1,628,011
03:50 PM $52,422.07 Down $ -32.32 $52,449.04 $52,420.59 2,050,363
03:49 PM $52,454.39 Down $ -5.41 $52,469.89 $52,452.92 1,068,491
03:48 PM $52,459.80 Down $ -4.83 $52,463.93 $52,459.31 764,335
03:47 PM $52,464.63 Up $15.58 $52,464.63 $52,448.65 741,039
03:46 PM $52,449.05 Up $1.58 $52,452.07 $52,445.52 940,051
03:45 PM $52,447.47 Down $ -14.85 $52,464.05 $52,445.27 979,584
03:44 PM $52,462.32 Down $ -1.20 $52,464.85 $52,457.81 796,787
03:43 PM $52,463.52 Up $4.88 $52,464.62 $52,452.43 830,117
03:42 PM $52,458.64 Down $ -12.57 $52,472.10 $52,458.64 746,098
03:41 PM $52,471.21 Down $ -1.28 $52,472.59 $52,465.23 960,557
03:40 PM $52,472.49 Up $2.46 $52,472.49 $52,464.17 751,519
03:39 PM $52,470.03 Down $ -2.71 $52,478.50 $52,470.03 735,038
03:38 PM $52,472.74 Up $2.87 $52,475.40 $52,468.27 1,025,871
03:37 PM $52,469.87 Down $ -1.42 $52,477.75 $52,468.43 934,410
03:36 PM $52,471.29 Down $ -0.43 $52,476.89 $52,468.85 761,990
03:35 PM $52,471.72 Up $0.11 $52,472.73 $52,467.23 766,199
03:34 PM $52,471.61 Down $ -3.95 $52,471.61 $52,459.28 666,991
03:33 PM $52,475.56 Up $2.12 $52,478.19 $52,473.25 759,621
03:32 PM $52,473.44 Up $10.02 $52,473.68 $52,463.75 882,140
03:31 PM $52,463.42 Down $ -0.50 $52,470.45 $52,463.25 777,090
03:30 PM $52,463.92 Up $1.71 $52,470.53 $52,461.76 925,859
03:29 PM $52,462.21 Down $ -6.04 $52,469.81 $52,461.94 636,000
03:28 PM $52,468.25 Down $ -2.90 $52,472.45 $52,467.52 630,325
03:27 PM $52,471.15 Down $ -2.23 $52,475.04 $52,468.27 586,888
03:26 PM $52,473.38 Down $ -7.28 $52,480.27 $52,472.25 690,694
03:25 PM $52,480.66 Up $11.11 $52,481.70 $52,469.33 690,135
03:24 PM $52,469.55 Down $ -0.36 $52,470.96 $52,464.23 587,605
03:23 PM $52,469.91 Up $10.70 $52,470.47 $52,457.72 632,492
03:22 PM $52,459.21 Up $1.67 $52,464.69 $52,456.13 740,888
03:21 PM $52,457.54 Down $ -2.70 $52,460.60 $52,457.04 582,088
03:20 PM $52,460.24 Up $2.43 $52,463.87 $52,458.14 580,530
03:19 PM $52,457.81 Down $ -6.21 $52,465.39 $52,457.81 544,527
03:18 PM $52,464.02 Up $1.16 $52,470.80 $52,462.25 842,970
03:17 PM $52,462.86 Up $6.78 $52,466.33 $52,455.71 707,731
03:16 PM $52,456.08 Up $4.39 $52,462.72 $52,451.31 687,068
03:15 PM $52,451.69 Up $4.29 $52,451.72 $52,442.56 723,736
03:14 PM $52,447.40 Down $ -1.40 $52,452.33 $52,445.58 655,573
03:13 PM $52,448.80 Up $2.93 $52,454.06 $52,444.97 669,322
03:12 PM $52,445.87 Down $ -6.03 $52,454.63 $52,445.79 776,424
03:11 PM $52,451.90 Down $ -1.30 $52,459.44 $52,451.33 718,525
03:10 PM $52,453.20 Down $ -7.40 $52,461.11 $52,450.53 772,718
03:09 PM $52,460.60 Up $0.50 $52,461.20 $52,455.24 509,240
03:08 PM $52,460.10 Up $6.51 $52,460.10 $52,446.85 611,405
03:07 PM $52,453.59 Up $18.19 $52,455.00 $52,437.94 847,357
03:06 PM $52,435.40 Up $1.58 $52,436.04 $52,431.38 839,330
03:05 PM $52,433.82 Down $ -8.41 $52,447.67 $52,433.82 628,682
03:04 PM $52,442.23 Down $ -6.91 $52,450.17 $52,440.77 731,863
03:03 PM $52,449.14 Up $3.09 $52,451.19 $52,440.55 880,295
03:02 PM $52,446.05 Down $ -7.44 $52,454.09 $52,443.65 790,339
03:01 PM $52,453.49 Down $ -12.32 $52,459.44 $52,448.18 830,731
03:00 PM $52,465.81 Up $11.64 $52,468.19 $52,449.93 732,258
02:59 PM $52,454.17 Down $ -3.45 $52,459.87 $52,453.28 707,289
02:58 PM $52,457.62 Down $ -3.03 $52,463.25 $52,451.67 765,863
02:57 PM $52,460.65 Down $ -14.60 $52,475.59 $52,459.74 678,161
02:56 PM $52,475.25 Up $0.85 $52,478.18 $52,473.25 993,405
02:55 PM $52,474.40 Up $7.38 $52,474.60 $52,461.23 1,053,087
02:54 PM $52,467.02 Down $ -2.96 $52,473.01 $52,465.24 875,698
02:53 PM $52,469.98 Up $4.34 $52,471.49 $52,464.80 984,206
02:52 PM $52,465.64 Up $7.07 $52,469.92 $52,458.13 1,018,761
02:51 PM $52,458.57 Up $5.87 $52,458.62 $52,451.46 1,362,181
02:50 PM $52,452.70 Down $ -5.02 $52,460.65 $52,450.08 944,701
02:49 PM $52,457.72 Up $1.93 $52,457.72 $52,450.05 748,761
02:48 PM $52,455.79 Down $ -7.77 $52,463.92 $52,455.79 744,345
02:47 PM $52,463.56 Down $ -4.56 $52,469.10 $52,461.89 834,856
02:46 PM $52,468.12 Down $ -16.16 $52,484.48 $52,467.91 786,636
02:45 PM $52,484.28 Down $ -4.62 $52,493.47 $52,480.92 645,430
02:44 PM $52,488.90 Down $ -4.06 $52,496.45 $52,486.10 727,049
02:43 PM $52,492.96 Up $3.31 $52,494.81 $52,488.63 517,425
02:42 PM $52,489.65 Down $ -5.20 $52,500.16 $52,489.65 552,462
02:41 PM $52,494.85 Up $4.34 $52,502.02 $52,489.60 601,219
02:40 PM $52,490.51 Up $1.33 $52,492.79 $52,486.45 428,573
02:39 PM $52,489.18 Up $3.14 $52,492.19 $52,487.76 458,465
02:38 PM $52,486.04 Up $6.05 $52,488.31 $52,480.07 392,444
02:37 PM $52,479.99 Down $ -8.80 $52,488.80 $52,478.22 333,526
02:36 PM $52,488.79 Up $11.37 $52,488.79 $52,477.51 331,785
02:35 PM $52,477.42 Up $3.19 $52,478.78 $52,470.78 377,048
02:34 PM $52,474.23 Up $1.08 $52,475.55 $52,470.03 446,118
02:33 PM $52,473.15 Up $12.36 $52,475.36 $52,459.67 445,513
02:32 PM $52,460.79 Up $4.11 $52,460.79 $52,455.14 417,471
02:31 PM $52,456.68 Down $ -5.96 $52,463.07 $52,455.02 450,675
02:30 PM $52,462.64 Down $ -3.16 $52,468.05 $52,458.69 510,778
02:29 PM $52,465.80 Down $ -5.25 $52,472.67 $52,464.96 539,905
02:28 PM $52,471.05 Down $ -6.54 $52,478.90 $52,468.74 469,638
02:27 PM $52,477.59 Up $2.24 $52,478.51 $52,471.56 435,591
02:26 PM $52,475.35 Up $6.74 $52,475.91 $52,468.22 603,585
02:25 PM $52,468.61 Down $ -6.79 $52,477.02 $52,468.61 579,427
02:24 PM $52,475.40 Down $ -3.81 $52,481.20 $52,473.53 536,964
02:23 PM $52,479.21 Up $3.60 $52,485.27 $52,474.80 702,038
02:22 PM $52,475.61 Up $8.59 $52,476.26 $52,464.14 645,712
02:21 PM $52,467.02 Up $1.70 $52,468.32 $52,461.47 752,813
02:20 PM $52,465.32 Up $8.10 $52,466.01 $52,457.88 892,127
02:19 PM $52,457.22 Down $ -5.25 $52,465.78 $52,454.89 1,034,641
02:18 PM $52,462.47 Down $ -6.00 $52,469.13 $52,457.62 621,634
02:17 PM $52,468.47 Up $12.90 $52,468.47 $52,455.98 686,464
02:16 PM $52,455.57 Up $12.92 $52,455.87 $52,440.75 868,027
02:15 PM $52,442.65 Down $ -6.48 $52,452.53 $52,441.20 1,320,524
02:14 PM $52,449.13 Down $ -5.58 $52,458.50 $52,449.13 681,772
02:13 PM $52,454.71 Down $ -1.80 $52,457.27 $52,452.97 690,143
02:12 PM $52,456.51 Up $1.97 $52,458.99 $52,454.03 579,805
02:11 PM $52,454.54 Down $ -4.72 $52,460.26 $52,453.76 386,381
02:10 PM $52,459.26 Down $ -4.05 $52,462.56 $52,457.72 405,540
02:09 PM $52,463.31 Down $ -1.19 $52,465.36 $52,458.92 429,470
02:08 PM $52,464.50 Up $3.29 $52,464.54 $52,455.47 582,837
02:07 PM $52,461.21 Down $ -12.23 $52,473.81 $52,460.61 457,893
02:06 PM $52,473.44 Down $ -1.47 $52,478.96 $52,472.48 486,757
02:05 PM $52,474.91 Up $5.31 $52,479.86 $52,469.34 685,085
02:04 PM $52,469.60 Down $ -5.67 $52,475.72 $52,466.82 609,422
02:03 PM $52,475.27 Down $ -9.13 $52,484.17 $52,473.22 506,154
02:02 PM $52,484.40 Down $ -4.01 $52,495.72 $52,483.54 484,178
02:01 PM $52,488.41 Down $ -1.97 $52,491.67 $52,485.58 658,099
02:00 PM $52,490.38 Up $11.15 $52,496.17 $52,476.83 584,909
01:59 PM $52,479.23 Down $ -7.58 $52,488.84 $52,478.07 488,264
01:58 PM $52,486.81 Up $4.04 $52,491.34 $52,483.76 688,951
01:57 PM $52,482.77 Down $ -2.30 $52,486.39 $52,482.13 622,200
01:56 PM $52,485.07 Down $ -8.58 $52,493.58 $52,484.47 647,812
01:55 PM $52,493.65 Down $ -8.09 $52,504.20 $52,492.69 700,156
01:54 PM $52,501.74 Down $ -6.61 $52,511.83 $52,498.83 897,668
01:53 PM $52,508.35 Up $6.81 $52,508.64 $52,502.49 617,917
01:52 PM $52,501.54 Up $6.18 $52,503.03 $52,495.33 445,782
01:51 PM $52,495.36 Down $ -6.18 $52,502.93 $52,494.46 402,032
01:50 PM $52,501.54 Down $ -4.45 $52,506.39 $52,497.31 416,497
01:49 PM $52,505.99 Up $11.44 $52,506.16 $52,494.75 537,052
01:48 PM $52,494.55 Down $ -5.48 $52,500.12 $52,488.03 390,440
01:47 PM $52,500.03 Up $0.32 $52,504.94 $52,498.54 411,297
01:46 PM $52,499.71 Up $8.59 $52,499.89 $52,486.30 542,148
01:45 PM $52,491.12 Down $ -2.02 $52,494.39 $52,487.30 418,435
01:44 PM $52,493.14 Up $4.71 $52,496.94 $52,486.29 586,082
01:43 PM $52,488.43 Up $8.76 $52,488.43 $52,476.60 446,537
01:42 PM $52,479.67 Up $15.95 $52,480.02 $52,464.21 396,483
01:41 PM $52,463.72 Up $0.41 $52,467.42 $52,460.53 405,699
01:40 PM $52,463.31 Up $13.46 $52,463.31 $52,448.00 608,309
01:39 PM $52,449.85 Up $0.85 $52,452.68 $52,446.08 453,511
01:38 PM $52,449.00 Down $ -13.24 $52,464.81 $52,444.00 524,824
01:37 PM $52,462.24 Down $ -14.96 $52,481.25 $52,462.24 531,287
01:36 PM $52,477.20 Up $2.15 $52,483.22 $52,471.94 486,813
01:35 PM $52,475.05 Down $ -9.82 $52,483.96 $52,474.10 551,932
01:34 PM $52,484.87 Up $0.25 $52,489.46 $52,483.76 576,953
01:33 PM $52,484.62 Down $ -0.47 $52,487.66 $52,480.07 493,712
01:32 PM $52,485.09 Up $3.12 $52,488.83 $52,482.31 1,010,501
01:31 PM $52,481.97 Down $ -28.34 $52,508.86 $52,480.16 746,965
01:30 PM $52,510.31 Down $ -7.23 $52,517.55 $52,506.87 838,999
01:29 PM $52,517.54 Up $2.94 $52,517.63 $52,505.54 1,059,756
01:28 PM $52,514.60 Down $ -3.86 $52,521.78 $52,511.84 373,431
01:27 PM $52,518.46 Down $ -1.82 $52,521.05 $52,515.16 297,863
01:26 PM $52,520.28 Down $ -8.24 $52,529.86 $52,517.99 392,626
01:25 PM $52,528.52 Down $ -4.24 $52,533.35 $52,522.71 469,807
01:24 PM $52,532.76 Up $11.80 $52,532.76 $52,519.67 572,356
01:23 PM $52,520.96 Down $ -6.48 $52,526.20 $52,520.16 571,626
01:22 PM $52,527.44 Up $2.80 $52,529.56 $52,524.76 523,236
01:21 PM $52,524.64 Up $7.79 $52,524.64 $52,512.94 379,003
01:20 PM $52,516.85 Up $12.28 $52,517.30 $52,503.54 457,915
01:19 PM $52,504.57 Down $ -9.79 $52,513.47 $52,504.16 468,479
01:18 PM $52,514.36 Down $ -4.91 $52,520.03 $52,505.07 590,088
01:17 PM $52,519.27 Up $4.30 $52,520.63 $52,512.29 678,577
01:16 PM $52,514.97 Down $ -3.00 $52,524.16 $52,514.24 696,092
01:15 PM $52,517.97 Up $5.30 $52,520.65 $52,513.10 433,078
01:14 PM $52,512.67 Up $12.18 $52,514.27 $52,500.61 524,172
01:13 PM $52,500.49 Up $18.02 $52,500.49 $52,482.09 561,054
01:12 PM $52,482.47 Down $ -1.32 $52,483.44 $52,472.99 385,368
01:11 PM $52,483.79 Up $3.52 $52,484.40 $52,474.45 564,624
01:10 PM $52,480.27 Up $22.99 $52,480.27 $52,454.69 646,197
01:09 PM $52,457.28 Up $1.72 $52,461.98 $52,456.07 691,304
01:08 PM $52,455.56 Down $ -9.51 $52,465.70 $52,452.83 427,802
01:07 PM $52,465.07 Down $ -5.49 $52,470.74 $52,457.85 494,641
01:06 PM $52,470.56 Up $14.15 $52,470.96 $52,454.53 490,221
01:05 PM $52,456.41 Up $9.96 $52,456.56 $52,445.38 595,708
01:04 PM $52,446.45 Down $ -4.89 $52,454.26 $52,445.86 510,962
01:03 PM $52,451.34 Down $ -12.40 $52,464.26 $52,449.78 584,770
01:02 PM $52,463.74 Up $12.07 $52,474.45 $52,450.56 808,444
01:01 PM $52,451.67 Up $0.61 $52,453.11 $52,449.58 512,083
01:00 PM $52,451.06 Down $ -5.59 $52,457.74 $52,448.15 560,122
12:59 PM $52,456.65 Down $ -2.86 $52,462.90 $52,456.20 596,779
12:58 PM $52,459.51 Down $ -10.93 $52,470.53 $52,459.51 422,265
12:57 PM $52,470.44 Up $1.47 $52,473.22 $52,468.33 395,204
12:56 PM $52,468.97 Up $4.13 $52,471.09 $52,463.78 296,219
12:55 PM $52,464.84 Down $ -1.62 $52,465.69 $52,460.80 382,984
12:54 PM $52,466.46 Up $9.34 $52,467.39 $52,458.06 363,397
12:53 PM $52,457.12 Down $ -3.30 $52,465.33 $52,457.12 375,191
12:52 PM $52,460.42 Down $ -3.69 $52,465.82 $52,458.78 412,275
12:51 PM $52,464.11 Up $2.85 $52,465.57 $52,456.89 449,202
12:50 PM $52,461.26 Up $13.41 $52,462.36 $52,447.88 457,519
12:49 PM $52,447.85 Up $7.90 $52,449.79 $52,437.79 313,905
12:48 PM $52,439.95 Up $6.12 $52,443.55 $52,435.37 394,085
12:47 PM $52,433.83 Down $ -1.30 $52,434.57 $52,427.99 344,642
12:46 PM $52,435.13 Down $ -8.36 $52,444.23 $52,428.19 397,303
12:45 PM $52,443.49 Up $1.49 $52,443.76 $52,437.68 490,306
12:44 PM $52,442.00 Up $4.36 $52,442.12 $52,434.45 502,739
12:43 PM $52,437.64 Up $12.16 $52,438.99 $52,424.97 423,880
12:42 PM $52,425.48 Down $ -7.18 $52,439.02 $52,425.48 357,646
12:41 PM $52,432.66 Up $7.30 $52,435.38 $52,423.66 453,787
12:40 PM $52,425.36 Up $3.95 $52,430.06 $52,420.98 430,654
12:39 PM $52,421.41 Up $7.29 $52,422.00 $52,410.84 343,142
12:38 PM $52,414.12 Up $1.37 $52,417.63 $52,408.09 394,335
12:37 PM $52,412.75 Up $2.64 $52,412.75 $52,407.81 344,510
12:36 PM $52,410.11 Down $ -4.88 $52,414.88 $52,405.59 437,595
12:35 PM $52,414.99 Up $6.60 $52,418.21 $52,408.14 434,622
12:34 PM $52,408.39 Down $ -5.25 $52,413.97 $52,407.65 877,109
12:33 PM $52,413.64 Up $11.38 $52,414.16 $52,400.16 390,549
12:32 PM $52,402.26 Up $5.94 $52,403.03 $52,394.93 360,365
12:31 PM $52,396.32 Up $12.12 $52,396.97 $52,383.77 460,800
12:30 PM $52,384.20 Up $3.69 $52,389.22 $52,377.84 414,193
12:29 PM $52,380.51 Up $9.33 $52,381.97 $52,371.33 420,287
12:28 PM $52,371.18 Down $ -1.66 $52,382.11 $52,371.17 1,221,655
12:27 PM $52,372.84 Down $ -1.22 $52,376.27 $52,371.22 366,690
12:26 PM $52,374.06 Up $7.01 $52,374.63 $52,364.16 436,249
12:25 PM $52,367.05 Up $8.47 $52,379.30 $52,358.61 550,072
12:24 PM $52,358.58 Up $12.87 $52,360.09 $52,346.16 375,332
12:23 PM $52,345.71 Up $12.74 $52,346.16 $52,330.46 412,681
12:22 PM $52,332.97 Down $ -10.26 $52,343.04 $52,330.09 415,556
12:21 PM $52,343.23 Up $12.60 $52,343.43 $52,327.15 453,025
12:20 PM $52,330.63 Up $1.29 $52,333.65 $52,327.46 530,121
12:19 PM $52,329.34 Down $ -5.54 $52,338.88 $52,328.37 550,069
12:18 PM $52,334.88 Up $12.18 $52,336.47 $52,323.12 526,663
12:17 PM $52,322.70 Down $ -7.65 $52,335.79 $52,322.70 462,039
12:16 PM $52,330.35 Down $ -6.24 $52,338.55 $52,330.35 457,842
12:15 PM $52,336.59 Down $ -11.36 $52,348.61 $52,334.11 542,617
12:14 PM $52,347.95 Up $0.40 $52,351.33 $52,345.86 493,769
12:13 PM $52,347.55 Up $7.03 $52,350.46 $52,340.26 413,613
12:12 PM $52,340.52 Up $7.72 $52,340.52 $52,332.58 502,770
12:11 PM $52,332.80 Up $14.68 $52,335.42 $52,319.26 377,195
12:10 PM $52,318.12 Down $ -25.96 $52,343.32 $52,318.12 429,614
12:09 PM $52,344.08 Down $ -4.77 $52,352.72 $52,344.08 431,732
12:08 PM $52,348.85 Down $ -18.34 $52,366.83 $52,347.35 531,345
12:07 PM $52,367.19 Down $ -6.90 $52,374.91 $52,367.19 437,605
12:06 PM $52,374.09 Down $ -9.47 $52,383.07 $52,373.85 437,210
12:05 PM $52,383.56 Down $ -7.33 $52,390.59 $52,377.85 543,380
12:04 PM $52,390.89 Up $8.22 $52,392.61 $52,382.12 413,299
12:03 PM $52,382.67 Up $4.48 $52,383.04 $52,370.82 494,078
12:02 PM $52,378.19 Up $3.85 $52,382.56 $52,374.17 466,641
12:01 PM $52,374.34 Up $9.46 $52,376.98 $52,365.64 532,049
12:00 PM $52,364.88 Up $5.62 $52,365.81 $52,352.12 574,062
11:59 AM $52,359.26 Up $3.73 $52,361.91 $52,353.46 539,303
11:58 AM $52,355.53 Up $6.94 $52,358.69 $52,348.47 411,503
11:57 AM $52,348.59 Down $ -10.70 $52,361.43 $52,348.59 442,179
11:56 AM $52,359.29 Down $ -6.81 $52,366.24 $52,357.09 350,231
11:55 AM $52,366.10 Down $ -14.20 $52,382.28 $52,366.07 446,459
11:54 AM $52,380.30 Down $ -8.71 $52,393.17 $52,377.78 410,955
11:53 AM $52,389.01 Up $5.42 $52,390.60 $52,379.56 520,974
11:52 AM $52,383.59 Down $ -16.36 $52,399.77 $52,380.68 400,253
11:51 AM $52,399.95 Up $4.94 $52,404.64 $52,393.43 572,244
11:50 AM $52,395.01 Up $18.39 $52,403.54 $52,377.06 451,729
11:49 AM $52,376.62 Up $8.60 $52,377.19 $52,366.60 491,695
11:48 AM $52,368.02 Down $ -13.91 $52,384.50 $52,366.68 526,021
11:47 AM $52,381.93 Up $7.45 $52,386.35 $52,374.49 450,492
11:46 AM $52,374.48 Down $ -5.01 $52,381.96 $52,373.22 798,721
11:45 AM $52,379.49 Down $ -13.11 $52,392.83 $52,379.49 510,577
11:44 AM $52,392.60 Up $1.87 $52,392.60 $52,383.67 492,491
11:43 AM $52,390.73 Down $ -10.38 $52,402.56 $52,383.68 545,783
11:42 AM $52,401.11 Up $9.98 $52,402.26 $52,391.61 449,848
11:41 AM $52,391.13 Down $ -21.54 $52,416.37 $52,391.13 587,712
11:40 AM $52,412.67 Down $ -3.24 $52,443.94 $52,405.04 916,047
11:39 AM $52,415.91 Up $32.64 $52,415.91 $52,376.14 759,541
11:38 AM $52,383.27 Down $ -11.28 $52,391.75 $52,375.67 435,465
11:37 AM $52,394.55 Down $ -5.82 $52,399.10 $52,391.32 490,783
11:36 AM $52,400.37 Up $23.78 $52,403.30 $52,378.09 597,461
11:35 AM $52,376.59 Down $ -4.16 $52,385.59 $52,374.22 782,073
11:34 AM $52,380.75 Up $13.21 $52,380.75 $52,360.91 946,692
11:33 AM $52,367.54 Down $ -2.29 $52,368.57 $52,359.52 682,569
11:32 AM $52,369.83 Up $2.50 $52,376.60 $52,359.53 590,486
11:31 AM $52,367.33 Down $ -19.55 $52,388.60 $52,367.33 643,225
11:30 AM $52,386.88 Down $ -0.14 $52,393.62 $52,381.50 771,443
11:29 AM $52,387.02 Up $26.92 $52,387.02 $52,364.69 671,542
11:28 AM $52,360.10 Up $4.29 $52,368.85 $52,355.63 677,609
11:27 AM $52,355.81 Down $ -4.34 $52,362.05 $52,350.66 2,595,256
11:26 AM $52,360.15 Up $17.45 $52,362.84 $52,342.14 699,301
11:25 AM $52,342.70 Up $11.91 $52,342.76 $52,321.79 645,810
11:24 AM $52,330.79 Up $10.77 $52,334.15 $52,319.44 886,543
11:23 AM $52,320.02 Down $ -6.67 $52,329.25 $52,314.61 886,533
11:22 AM $52,326.69 Down $ -20.25 $52,350.23 $52,326.69 902,041
11:21 AM $52,346.94 Down $ -1.15 $52,359.18 $52,342.88 656,868
11:20 AM $52,348.09 Down $ -8.89 $52,362.22 $52,343.45 479,968
11:19 AM $52,356.98 Down $ -4.92 $52,362.61 $52,353.98 603,960
11:18 AM $52,361.90 Up $0.91 $52,361.90 $52,349.85 537,864
11:17 AM $52,360.99 Down $ -0.18 $52,366.08 $52,342.72 533,944
11:16 AM $52,361.17 Down $ -14.20 $52,376.91 $52,357.52 696,747
11:15 AM $52,375.37 Up $4.65 $52,382.02 $52,367.39 655,169
11:14 AM $52,370.72 Down $ -0.78 $52,387.70 $52,369.39 779,317
11:13 AM $52,371.50 Up $5.10 $52,378.49 $52,365.56 659,894
11:12 AM $52,366.40 Down $ -2.47 $52,380.19 $52,358.08 827,744
11:11 AM $52,368.87 Down $ -14.89 $52,383.82 $52,362.46 812,744
11:10 AM $52,383.76 Down $ -11.01 $52,392.31 $52,376.29 619,058
11:09 AM $52,394.77 Down $ -20.58 $52,415.26 $52,394.59 788,600
11:08 AM $52,415.35 Up $0.93 $52,424.19 $52,408.48 579,522
11:07 AM $52,414.42 Up $2.96 $52,414.42 $52,401.05 559,496
11:06 AM $52,411.46 Up $5.84 $52,423.63 $52,401.16 634,592
11:05 AM $52,405.62 Down $ -1.01 $52,421.07 $52,398.56 665,913
11:04 AM $52,406.63 Down $ -24.41 $52,431.00 $52,397.08 615,368
11:03 AM $52,431.04 Up $0.96 $52,431.36 $52,420.22 1,328,763
11:02 AM $52,430.08 Down $ -32.24 $52,476.21 $52,429.37 769,802
11:01 AM $52,462.32 Down $ -56.26 $52,518.51 $52,457.51 1,036,605
11:00 AM $52,518.58 Up $28.12 $52,541.23 $52,495.77 880,015
10:59 AM $52,490.46 Down $ -4.45 $52,496.52 $52,486.29 800,595
10:58 AM $52,494.91 Down $ -26.31 $52,521.47 $52,494.91 784,589
10:57 AM $52,521.22 Up $8.88 $52,525.42 $52,511.41 659,800
10:56 AM $52,512.34 Down $ -10.40 $52,530.62 $52,512.07 602,192
10:55 AM $52,522.74 Down $ -7.78 $52,536.84 $52,519.80 679,065
10:54 AM $52,530.52 Down $ -14.86 $52,545.05 $52,530.52 2,180,520
10:53 AM $52,545.38 Up $10.18 $52,548.31 $52,532.23 676,466
10:52 AM $52,535.20 Up $6.77 $52,551.29 $52,526.75 766,768
10:51 AM $52,528.43 Up $16.34 $52,529.12 $52,503.45 993,986
10:50 AM $52,512.09 Up $22.43 $52,512.14 $52,490.10 665,657
10:49 AM $52,489.66 Up $13.38 $52,492.30 $52,476.35 473,162
10:48 AM $52,476.28 Up $6.79 $52,478.10 $52,466.43 720,373
10:47 AM $52,469.49 Up $11.67 $52,472.10 $52,446.37 765,019
10:46 AM $52,457.82 Down $ -4.70 $52,463.29 $52,455.08 598,328
10:45 AM $52,462.52 Down $ -15.00 $52,476.36 $52,454.77 774,217
10:44 AM $52,477.52 Up $0.11 $52,486.75 $52,468.94 599,587
10:43 AM $52,477.41 Down $ -10.98 $52,487.31 $52,470.17 597,602
10:42 AM $52,488.39 Down $ -13.42 $52,502.19 $52,485.06 732,407
10:41 AM $52,501.81 Up $24.15 $52,502.43 $52,477.16 676,469
10:40 AM $52,477.66 Down $ -0.18 $52,492.90 $52,473.34 654,832
10:39 AM $52,477.84 Up $3.57 $52,485.60 $52,470.32 833,468
10:38 AM $52,474.27 Down $ -7.73 $52,489.45 $52,473.74 1,168,145
10:37 AM $52,482.00 Down $ -12.11 $52,500.54 $52,479.56 942,540
10:36 AM $52,494.11 Up $18.81 $52,498.35 $52,474.21 855,383
10:35 AM $52,475.30 Up $11.43 $52,476.65 $52,461.02 914,047
10:34 AM $52,463.87 Down $ -29.18 $52,491.26 $52,463.87 756,993
10:33 AM $52,493.05 Down $ -13.28 $52,511.27 $52,484.95 1,020,416
10:32 AM $52,506.33 Up $6.18 $52,509.99 $52,493.11 1,039,137
10:31 AM $52,500.15 Up $16.05 $52,500.48 $52,477.20 942,664
10:30 AM $52,484.10 Up $3.56 $52,497.48 $52,479.09 861,669
10:29 AM $52,480.54 Up $9.23 $52,493.54 $52,471.55 883,479
10:28 AM $52,471.31 Up $15.62 $52,472.20 $52,449.00 724,275
10:27 AM $52,455.69 Up $42.10 $52,458.35 $52,413.20 894,806
10:26 AM $52,413.59 Up $19.53 $52,415.58 $52,390.75 1,320,215
10:25 AM $52,394.06 Up $22.51 $52,394.06 $52,364.79 1,223,173
10:24 AM $52,371.55 Down $ -15.62 $52,394.43 $52,368.80 1,213,742
10:23 AM $52,387.17 Down $ -6.02 $52,397.36 $52,381.76 858,634
10:22 AM $52,393.19 Up $15.79 $52,395.78 $52,371.94 626,091
10:21 AM $52,377.40 Up $6.43 $52,392.30 $52,369.08 977,802
10:20 AM $52,370.97 Down $ -2.11 $52,391.18 $52,370.42 939,505
10:19 AM $52,373.08 Down $ -8.11 $52,383.15 $52,360.09 809,833
10:18 AM $52,381.19 Up $3.26 $52,383.20 $52,365.12 824,479
10:17 AM $52,377.93 Down $ -9.97 $52,395.73 $52,372.20 1,023,400
10:16 AM $52,387.90 Down $ -12.83 $52,399.35 $52,378.58 1,127,545
10:15 AM $52,400.73 Down $ -12.38 $52,414.83 $52,400.73 985,901
10:14 AM $52,413.11 Up $19.53 $52,422.00 $52,392.50 769,162
10:13 AM $52,393.58 Up $15.02 $52,394.81 $52,374.51 935,628
10:12 AM $52,378.56 Down $ -5.49 $52,387.91 $52,372.41 1,163,072
10:11 AM $52,384.05 Down $ -5.38 $52,393.53 $52,377.40 1,673,307
10:10 AM $52,389.43 Down $ -9.26 $52,398.89 $52,387.01 1,025,921
10:09 AM $52,398.69 Down $ -16.06 $52,414.60 $52,397.19 997,346
10:08 AM $52,414.75 Up $13.17 $52,416.28 $52,397.98 916,759
10:07 AM $52,401.58 Up $20.31 $52,401.58 $52,378.40 981,295
10:06 AM $52,381.27 Down $ -7.80 $52,388.35 $52,373.59 1,023,287
10:05 AM $52,389.07 Down $ -12.45 $52,405.95 $52,387.46 921,680
10:04 AM $52,401.52 Down $ -8.89 $52,420.46 $52,400.69 975,956
10:03 AM $52,410.41 Up $9.54 $52,410.70 $52,380.83 1,342,706
10:02 AM $52,400.87 Down $ -25.08 $52,431.92 $52,391.08 1,535,878
10:01 AM $52,425.95 Up $11.36 $52,435.37 $52,400.12 1,509,016
10:00 AM $52,414.59 Down $ -8.97 $52,434.48 $52,413.52 1,487,275
09:59 AM $52,423.56 Up $5.27 $52,436.83 $52,409.58 1,188,685
09:58 AM $52,418.29 Down $ -5.07 $52,430.08 $52,413.00 1,193,360
09:57 AM $52,423.36 Up $6.62 $52,435.21 $52,415.82 1,076,079
09:56 AM $52,416.74 Down $ -0.82 $52,419.91 $52,401.78 961,981
09:55 AM $52,417.56 Up $10.03 $52,425.59 $52,403.72 883,136
09:54 AM $52,407.53 Down $ -14.49 $52,428.29 $52,404.79 1,061,122
09:53 AM $52,422.02 Up $43.56 $52,422.64 $52,376.67 1,025,652
09:52 AM $52,378.46 Down $ -3.75 $52,389.64 $52,376.74 979,722
09:51 AM $52,382.21 Down $ -14.81 $52,412.21 $52,382.21 1,255,633
09:50 AM $52,397.02 Down $ -38.53 $52,434.95 $52,392.84 1,159,518
09:49 AM $52,435.55 Down $ -4.93 $52,475.12 $52,432.39 1,480,342
09:48 AM $52,440.48 Down $ -32.71 $52,476.46 $52,440.48 1,191,816
09:47 AM $52,473.19 Up $25.78 $52,481.17 $52,443.53 1,310,076
09:46 AM $52,447.41 Up $7.73 $52,448.65 $52,428.35 1,303,448
09:45 AM $52,439.68 Up $14.83 $52,449.53 $52,425.37 1,649,266
09:44 AM $52,424.85 Up $15.07 $52,433.35 $52,410.47 1,372,209
09:43 AM $52,409.78 Down $ -33.90 $52,442.43 $52,402.75 1,249,257
09:42 AM $52,443.68 Down $ -23.36 $52,472.10 $52,443.68 1,078,184
09:41 AM $52,467.04 Up $40.96 $52,474.66 $52,422.62 1,067,404
09:40 AM $52,426.08 Up $16.76 $52,426.08 $52,390.03 1,360,415
09:39 AM $52,409.32 Down $ -1.30 $52,414.78 $52,375.94 1,381,753
09:38 AM $52,410.62 Down $ -32.22 $52,443.87 $52,399.36 1,631,135
09:37 AM $52,442.84 Down $ -17.26 $52,459.45 $52,440.51 1,376,092
09:36 AM $52,460.10 Down $ -1.33 $52,471.71 $52,447.03 1,572,318
09:35 AM $52,461.43 Down $ -54.25 $52,512.84 $52,461.43 1,281,724
09:34 AM $52,515.68 Up $51.02 $52,515.68 $52,461.58 1,717,208
09:33 AM $52,464.66 Down $ -5.87 $52,502.62 $52,459.66 1,724,943
09:32 AM $52,470.53 Down $ -46.56 $52,520.71 $52,465.22 2,928,676
09:31 AM $52,517.09 Up $8.59 $52,518.75 $52,464.88 2,549,508
09:30 AM $52,508.50 Down $ -277.57 $52,707.90 $52,479.36 8,309,513
Previous close $52,786.07

One month history

Date Closing Opening High Low Volume
09/09/2026 $52,473.44 $52,358.13 $52,533.35 $52,318.12 64,737,729
08/09/2026 $52,786.07 $52,834.88 $52,917.51 $52,744.34 258,926,128
04/09/2026 $53,414.25 $53,371.43 $53,468.49 $53,356.38 217,673,273
03/09/2026 $53,686.11 $53,713.50 $53,715.71 $53,617.00 250,687,764
02/09/2026 $53,061.95 $53,053.99 $53,094.57 $52,943.61 241,483,867
01/09/2026 $52,766.88 $52,962.10 $52,999.60 $52,691.31 244,197,022
31/08/2026 $53,185.90 $53,220.89 $53,276.90 $53,176.34 368,307,996
28/08/2026 $53,559.99 $53,634.91 $53,693.68 $53,489.41 298,306,404
27/08/2026 $53,569.44 $53,618.10 $53,682.59 $53,507.49 364,321,746
26/08/2026 $53,463.88 $53,469.46 $53,529.82 $53,379.40 281,364,140
25/08/2026 $53,577.40 $53,523.01 $53,602.01 $53,463.04 245,124,218
24/08/2026 $53,417.16 $53,453.06 $53,508.18 $53,314.61 253,665,646
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
Graphs are not available, please refer to the detailed table