Dow Jones Industrial Average
51,683.51 Down -535.07 (-1.04 %)
Delayed : 2026/07/23 15:19:13
- Previous close $52,218.58
- Opening $51,755.54
- Today High $51,885.14
- Today Low $51,542.06
- Price Bid $51,675.04
- Price Ask $51,675.04
- 52 Weeks High $53,289.30
- 52 Weeks Low $43,340.68
- Size Bid N/A
- Size Ask N/A
- Volume 326,635,428
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:19 PM | $51,684.78 | Up $2.12 | $51,688.92 | $51,678.40 | 730,630 |
| 03:18 PM | $51,682.66 | Down $ -2.80 | $51,686.79 | $51,675.42 | 634,337 |
| 03:17 PM | $51,685.46 | Up $16.49 | $51,687.91 | $51,667.05 | 658,570 |
| 03:16 PM | $51,668.97 | Down $ -5.06 | $51,675.85 | $51,668.50 | 757,333 |
| 03:15 PM | $51,674.03 | Up $8.73 | $51,680.24 | $51,664.09 | 835,131 |
| 03:14 PM | $51,665.30 | Up $0.03 | $51,669.36 | $51,661.34 | 607,421 |
| 03:13 PM | $51,665.27 | Down $ -3.29 | $51,668.52 | $51,661.13 | 627,470 |
| 03:12 PM | $51,668.56 | Up $4.39 | $51,671.14 | $51,663.41 | 638,530 |
| 03:11 PM | $51,664.17 | Up $9.50 | $51,664.95 | $51,650.85 | 743,688 |
| 03:10 PM | $51,654.67 | Down $ -11.94 | $51,665.99 | $51,654.34 | 672,932 |
| 03:09 PM | $51,666.61 | Down $ -19.36 | $51,688.04 | $51,666.00 | 743,400 |
| 03:08 PM | $51,685.97 | Up $7.46 | $51,692.67 | $51,678.30 | 652,124 |
| 03:07 PM | $51,678.51 | Up $10.05 | $51,679.84 | $51,667.66 | 635,002 |
| 03:06 PM | $51,668.46 | Up $0.91 | $51,668.88 | $51,661.70 | 603,629 |
| 03:05 PM | $51,667.55 | Down $ -6.27 | $51,674.71 | $51,662.13 | 593,988 |
| 03:04 PM | $51,673.82 | Up $1.10 | $51,677.35 | $51,667.51 | 584,099 |
| 03:03 PM | $51,672.72 | Down $ -18.54 | $51,692.72 | $51,672.60 | 471,961 |
| 03:02 PM | $51,691.26 | Up $9.57 | $51,691.92 | $51,681.74 | 431,215 |
| 03:01 PM | $51,681.69 | Down $ -5.68 | $51,686.75 | $51,681.69 | 476,128 |
| 03:00 PM | $51,687.37 | Up $20.91 | $51,687.49 | $51,666.39 | 653,398 |
| 02:59 PM | $51,666.46 | Up $8.51 | $51,666.46 | $51,654.12 | 629,516 |
| 02:58 PM | $51,657.95 | Up $4.55 | $51,660.45 | $51,651.78 | 544,276 |
| 02:57 PM | $51,653.40 | Down $ -5.16 | $51,661.47 | $51,652.81 | 454,520 |
| 02:56 PM | $51,658.56 | Down $ -0.39 | $51,660.28 | $51,649.84 | 615,077 |
| 02:55 PM | $51,658.95 | Up $9.30 | $51,658.95 | $51,646.69 | 571,688 |
| 02:54 PM | $51,649.65 | Down $ -14.31 | $51,668.66 | $51,649.65 | 544,302 |
| 02:53 PM | $51,663.96 | Down $ -4.27 | $51,675.55 | $51,663.96 | 426,567 |
| 02:52 PM | $51,668.23 | Down $ -5.68 | $51,681.08 | $51,667.78 | 482,897 |
| 02:51 PM | $51,673.91 | Up $1.03 | $51,678.32 | $51,672.39 | 405,522 |
| 02:50 PM | $51,672.88 | Down $ -16.76 | $51,692.34 | $51,672.88 | 574,587 |
| 02:49 PM | $51,689.64 | Up $4.02 | $51,696.51 | $51,680.74 | 517,026 |
| 02:48 PM | $51,685.62 | Up $13.14 | $51,686.06 | $51,671.68 | 585,849 |
| 02:47 PM | $51,672.48 | Up $10.43 | $51,672.48 | $51,661.74 | 505,715 |
| 02:46 PM | $51,662.05 | Up $4.76 | $51,664.84 | $51,654.82 | 514,615 |
| 02:45 PM | $51,657.29 | Up $11.35 | $51,658.25 | $51,645.70 | 643,404 |
| 02:44 PM | $51,645.94 | Up $10.13 | $51,645.94 | $51,635.89 | 527,791 |
| 02:43 PM | $51,635.81 | Down $ -0.61 | $51,639.81 | $51,631.78 | 516,253 |
| 02:42 PM | $51,636.42 | Up $19.26 | $51,638.62 | $51,617.10 | 631,177 |
| 02:41 PM | $51,617.16 | Down $ -6.37 | $51,621.75 | $51,615.75 | 600,445 |
| 02:40 PM | $51,623.53 | Down $ -5.34 | $51,628.35 | $51,621.76 | 653,394 |
| 02:39 PM | $51,628.87 | Up $0.16 | $51,634.32 | $51,625.73 | 626,730 |
| 02:38 PM | $51,628.71 | Up $1.82 | $51,631.62 | $51,623.27 | 616,654 |
| 02:37 PM | $51,626.89 | Down $ -6.06 | $51,634.00 | $51,622.00 | 669,552 |
| 02:36 PM | $51,632.95 | Down $ -18.20 | $51,653.69 | $51,631.09 | 1,254,567 |
| 02:35 PM | $51,651.15 | Up $0.96 | $51,655.30 | $51,644.57 | 656,796 |
| 02:34 PM | $51,650.19 | Up $9.04 | $51,655.01 | $51,641.44 | 457,705 |
| 02:33 PM | $51,641.15 | Down $ -2.68 | $51,646.98 | $51,639.11 | 510,298 |
| 02:32 PM | $51,643.83 | Down $ -14.09 | $51,657.09 | $51,643.83 | 473,910 |
| 02:31 PM | $51,657.92 | Up $0.50 | $51,660.10 | $51,651.32 | 498,304 |
| 02:30 PM | $51,657.42 | Up $9.25 | $51,659.14 | $51,647.51 | 880,625 |
| 02:29 PM | $51,648.17 | Up $8.02 | $51,648.71 | $51,640.11 | 381,556 |
| 02:28 PM | $51,640.15 | Up $18.16 | $51,642.37 | $51,621.96 | 563,149 |
| 02:27 PM | $51,621.99 | Up $3.73 | $51,632.06 | $51,620.75 | 634,257 |
| 02:26 PM | $51,618.26 | Down $ -10.33 | $51,629.88 | $51,616.56 | 445,815 |
| 02:25 PM | $51,628.59 | Down $ -6.92 | $51,635.28 | $51,626.59 | 565,776 |
| 02:24 PM | $51,635.51 | Up $6.13 | $51,640.37 | $51,630.11 | 483,362 |
| 02:23 PM | $51,629.38 | Down $ -0.81 | $51,630.54 | $51,623.61 | 443,647 |
| 02:22 PM | $51,630.19 | Down $ -2.37 | $51,635.96 | $51,628.47 | 705,876 |
| 02:21 PM | $51,632.56 | Up $8.12 | $51,632.56 | $51,621.19 | 485,394 |
| 02:20 PM | $51,624.44 | Up $10.02 | $51,628.71 | $51,615.34 | 415,822 |
| 02:19 PM | $51,614.42 | Up $7.69 | $51,620.11 | $51,602.42 | 467,427 |
| 02:18 PM | $51,606.73 | Down $ -6.37 | $51,619.48 | $51,605.14 | 418,166 |
| 02:17 PM | $51,613.10 | Down $ -15.84 | $51,632.31 | $51,610.21 | 502,735 |
| 02:16 PM | $51,628.94 | Up $4.48 | $51,631.46 | $51,621.21 | 567,445 |
| 02:15 PM | $51,624.46 | Up $17.23 | $51,624.46 | $51,606.00 | 656,919 |
| 02:14 PM | $51,607.23 | Down $ -16.38 | $51,623.68 | $51,605.53 | 550,302 |
| 02:13 PM | $51,623.61 | Down $ -5.23 | $51,628.24 | $51,618.53 | 620,482 |
| 02:12 PM | $51,628.84 | Up $9.55 | $51,633.26 | $51,623.22 | 589,465 |
| 02:11 PM | $51,619.29 | Up $6.87 | $51,620.05 | $51,611.40 | 468,011 |
| 02:10 PM | $51,612.42 | Down $ -2.11 | $51,617.24 | $51,610.02 | 565,113 |
| 02:09 PM | $51,614.53 | Down $ -6.47 | $51,626.45 | $51,613.15 | 682,890 |
| 02:08 PM | $51,621.00 | Up $12.00 | $51,624.77 | $51,609.64 | 842,973 |
| 02:07 PM | $51,609.00 | Down $ -5.76 | $51,614.10 | $51,604.51 | 632,777 |
| 02:06 PM | $51,614.76 | Up $17.10 | $51,616.21 | $51,597.71 | 632,254 |
| 02:05 PM | $51,597.66 | Down $ -1.81 | $51,599.30 | $51,588.59 | 562,104 |
| 02:04 PM | $51,599.47 | Down $ -11.56 | $51,612.74 | $51,599.28 | 529,933 |
| 02:03 PM | $51,611.03 | Up $4.52 | $51,616.14 | $51,606.81 | 543,114 |
| 02:02 PM | $51,606.51 | Up $0.79 | $51,606.78 | $51,599.28 | 534,454 |
| 02:01 PM | $51,605.72 | Down $ -0.46 | $51,613.08 | $51,601.68 | 657,751 |
| 02:00 PM | $51,606.18 | Up $2.79 | $51,609.89 | $51,597.71 | 947,763 |
| 01:59 PM | $51,603.39 | Down $ -5.72 | $51,608.73 | $51,602.37 | 590,016 |
| 01:58 PM | $51,609.11 | Up $0.39 | $51,609.86 | $51,603.57 | 607,943 |
| 01:57 PM | $51,608.72 | Down $ -6.14 | $51,622.12 | $51,605.20 | 553,731 |
| 01:56 PM | $51,614.86 | Down $ -13.26 | $51,629.20 | $51,614.41 | 558,662 |
| 01:55 PM | $51,628.12 | Down $ -8.81 | $51,636.02 | $51,623.48 | 499,945 |
| 01:54 PM | $51,636.93 | Down $ -12.16 | $51,648.08 | $51,634.78 | 375,086 |
| 01:53 PM | $51,649.09 | Up $1.61 | $51,651.65 | $51,640.12 | 564,350 |
| 01:52 PM | $51,647.48 | Up $7.46 | $51,653.36 | $51,639.51 | 383,701 |
| 01:51 PM | $51,640.02 | Down $ -2.73 | $51,646.02 | $51,639.26 | 435,305 |
| 01:50 PM | $51,642.75 | Down $ -16.72 | $51,659.08 | $51,636.47 | 457,649 |
| 01:49 PM | $51,659.47 | Up $0.80 | $51,669.12 | $51,659.47 | 419,923 |
| 01:48 PM | $51,658.67 | Down $ -3.66 | $51,662.60 | $51,652.63 | 379,231 |
| 01:47 PM | $51,662.33 | Down $ -1.54 | $51,665.47 | $51,659.12 | 460,214 |
| 01:46 PM | $51,663.87 | Up $8.16 | $51,666.36 | $51,652.91 | 501,249 |
| 01:45 PM | $51,655.71 | Up $11.07 | $51,660.71 | $51,635.18 | 500,785 |
| 01:44 PM | $51,644.64 | Up $1.65 | $51,652.66 | $51,643.45 | 373,289 |
| 01:43 PM | $51,642.99 | Up $2.37 | $51,645.31 | $51,639.16 | 418,673 |
| 01:42 PM | $51,640.62 | Up $3.47 | $51,644.47 | $51,636.83 | 453,100 |
| 01:41 PM | $51,637.15 | Up $6.17 | $51,645.97 | $51,626.25 | 431,976 |
| 01:40 PM | $51,630.98 | Down $ -22.40 | $51,657.27 | $51,626.12 | 454,477 |
| 01:39 PM | $51,653.38 | Down $ -6.31 | $51,666.53 | $51,650.44 | 457,396 |
| 01:38 PM | $51,659.69 | Up $11.38 | $51,674.11 | $51,651.29 | 483,345 |
| 01:37 PM | $51,648.31 | Down $ -3.52 | $51,652.48 | $51,643.73 | 541,770 |
| 01:36 PM | $51,651.83 | Up $4.57 | $51,651.91 | $51,641.76 | 497,144 |
| 01:35 PM | $51,647.26 | Down $ -24.88 | $51,674.50 | $51,646.50 | 605,021 |
| 01:34 PM | $51,672.14 | Down $ -12.83 | $51,688.05 | $51,672.14 | 422,327 |
| 01:33 PM | $51,684.97 | Down $ -7.36 | $51,694.82 | $51,683.57 | 531,003 |
| 01:32 PM | $51,692.33 | Down $ -4.64 | $51,697.59 | $51,689.58 | 617,858 |
| 01:31 PM | $51,696.97 | Down $ -18.32 | $51,717.28 | $51,693.45 | 568,107 |
| 01:30 PM | $51,715.29 | Down $ -17.37 | $51,730.58 | $51,712.01 | 523,216 |
| 01:29 PM | $51,732.66 | Down $ -1.49 | $51,739.14 | $51,732.66 | 391,682 |
| 01:28 PM | $51,734.15 | Up $4.93 | $51,737.44 | $51,728.66 | 415,354 |
| 01:27 PM | $51,729.22 | Down $ -30.38 | $51,761.11 | $51,728.82 | 381,652 |
| 01:26 PM | $51,759.60 | Up $2.99 | $51,761.26 | $51,751.46 | 396,925 |
| 01:25 PM | $51,756.61 | Up $5.50 | $51,760.48 | $51,750.98 | 476,215 |
| 01:24 PM | $51,751.11 | Down $ -1.55 | $51,758.12 | $51,746.62 | 470,963 |
| 01:23 PM | $51,752.66 | Up $9.76 | $51,752.66 | $51,734.12 | 410,360 |
| 01:22 PM | $51,742.90 | Down $ -3.25 | $51,749.11 | $51,736.90 | 411,697 |
| 01:21 PM | $51,746.15 | Up $6.06 | $51,754.89 | $51,739.20 | 463,755 |
| 01:20 PM | $51,740.09 | Up $14.30 | $51,745.41 | $51,725.47 | 533,142 |
| 01:19 PM | $51,725.79 | Up $0.66 | $51,730.58 | $51,721.67 | 535,875 |
| 01:18 PM | $51,725.13 | Up $6.79 | $51,734.17 | $51,715.08 | 640,400 |
| 01:17 PM | $51,718.34 | Down $ -21.08 | $51,747.87 | $51,718.34 | 592,358 |
| 01:16 PM | $51,739.42 | Up $7.68 | $51,745.68 | $51,730.90 | 503,239 |
| 01:15 PM | $51,731.74 | Up $1.90 | $51,733.19 | $51,725.43 | 388,204 |
| 01:14 PM | $51,729.84 | Down $ -0.80 | $51,739.10 | $51,729.21 | 526,207 |
| 01:13 PM | $51,730.64 | Down $ -16.54 | $51,748.24 | $51,726.98 | 679,499 |
| 01:12 PM | $51,747.18 | Up $1.53 | $51,751.71 | $51,741.97 | 575,796 |
| 01:11 PM | $51,745.65 | Down $ -10.74 | $51,756.94 | $51,740.59 | 513,991 |
| 01:10 PM | $51,756.39 | Up $14.67 | $51,765.88 | $51,744.10 | 541,573 |
| 01:09 PM | $51,741.72 | Up $20.37 | $51,741.72 | $51,717.40 | 501,210 |
| 01:08 PM | $51,721.35 | Down $ -1.51 | $51,735.25 | $51,718.97 | 437,934 |
| 01:07 PM | $51,722.86 | Down $ -4.54 | $51,741.31 | $51,722.86 | 459,573 |
| 01:06 PM | $51,727.40 | Up $4.06 | $51,730.40 | $51,715.26 | 651,290 |
| 01:05 PM | $51,723.34 | Down $ -14.29 | $51,741.88 | $51,720.56 | 824,303 |
| 01:04 PM | $51,737.63 | Down $ -19.91 | $51,757.57 | $51,736.38 | 551,064 |
| 01:03 PM | $51,757.54 | Down $ -4.96 | $51,764.61 | $51,754.13 | 459,663 |
| 01:02 PM | $51,762.50 | Up $3.21 | $51,762.50 | $51,745.41 | 528,841 |
| 01:01 PM | $51,759.29 | Up $0.22 | $51,761.93 | $51,751.80 | 546,320 |
| 01:00 PM | $51,759.07 | Up $17.57 | $51,759.38 | $51,736.14 | 642,300 |
| 12:59 PM | $51,741.50 | Up $23.11 | $51,744.73 | $51,717.56 | 850,179 |
| 12:58 PM | $51,718.39 | Down $ -6.56 | $51,725.00 | $51,717.68 | 482,064 |
| 12:57 PM | $51,724.95 | Down $ -5.68 | $51,734.49 | $51,722.05 | 619,637 |
| 12:56 PM | $51,730.63 | Up $13.40 | $51,730.63 | $51,708.57 | 527,614 |
| 12:55 PM | $51,717.23 | Up $13.90 | $51,727.93 | $51,703.57 | 584,308 |
| 12:54 PM | $51,703.33 | Up $13.17 | $51,704.61 | $51,687.27 | 558,275 |
| 12:53 PM | $51,690.16 | Down $ -16.03 | $51,706.15 | $51,685.74 | 439,958 |
| 12:52 PM | $51,706.19 | Up $12.16 | $51,718.42 | $51,693.05 | 443,722 |
| 12:51 PM | $51,694.03 | Up $12.53 | $51,695.69 | $51,681.19 | 657,997 |
| 12:50 PM | $51,681.50 | Down $ -6.23 | $51,685.57 | $51,676.49 | 487,518 |
| 12:49 PM | $51,687.73 | Down $ -13.61 | $51,703.86 | $51,687.73 | 567,575 |
| 12:48 PM | $51,701.34 | Down $ -22.81 | $51,723.36 | $51,698.26 | 562,257 |
| 12:47 PM | $51,724.15 | Down $ -11.90 | $51,737.41 | $51,724.15 | 562,790 |
| 12:46 PM | $51,736.05 | Up $1.22 | $51,747.86 | $51,734.18 | 554,505 |
| 12:45 PM | $51,734.83 | Down $ -15.24 | $51,747.10 | $51,734.66 | 721,260 |
| 12:44 PM | $51,750.07 | Up $1.13 | $51,753.60 | $51,746.44 | 476,312 |
| 12:43 PM | $51,748.94 | Up $5.75 | $51,751.99 | $51,744.09 | 514,029 |
| 12:42 PM | $51,743.19 | Down $ -18.19 | $51,762.42 | $51,743.16 | 618,485 |
| 12:41 PM | $51,761.38 | Down $ -1.59 | $51,769.30 | $51,755.39 | 640,377 |
| 12:40 PM | $51,762.97 | Down $ -14.12 | $51,778.44 | $51,760.70 | 643,284 |
| 12:39 PM | $51,777.09 | Up $21.71 | $51,777.09 | $51,756.42 | 1,052,986 |
| 12:38 PM | $51,755.38 | Up $7.69 | $51,755.50 | $51,742.25 | 896,237 |
| 12:37 PM | $51,747.69 | Down $ -21.70 | $51,769.57 | $51,745.69 | 651,965 |
| 12:36 PM | $51,769.39 | Up $8.66 | $51,772.41 | $51,758.63 | 554,846 |
| 12:35 PM | $51,760.73 | Up $5.46 | $51,763.96 | $51,748.52 | 664,841 |
| 12:34 PM | $51,755.27 | Down $ -12.12 | $51,771.56 | $51,753.52 | 736,961 |
| 12:33 PM | $51,767.39 | Down $ -7.66 | $51,775.36 | $51,765.38 | 741,782 |
| 12:32 PM | $51,775.05 | Down $ -15.37 | $51,789.54 | $51,766.33 | 599,880 |
| 12:31 PM | $51,790.42 | Down $ -1.51 | $51,800.11 | $51,789.07 | 632,401 |
| 12:30 PM | $51,791.93 | Up $0.24 | $51,791.93 | $51,779.32 | 706,518 |
| 12:29 PM | $51,791.69 | Up $10.08 | $51,791.69 | $51,782.56 | 1,710,441 |
| 12:28 PM | $51,781.61 | Down $ -13.00 | $51,796.53 | $51,780.55 | 621,308 |
| 12:27 PM | $51,794.61 | Up $1.37 | $51,798.08 | $51,791.06 | 2,650,694 |
| 12:26 PM | $51,793.24 | Down $ -14.58 | $51,812.83 | $51,792.84 | 630,888 |
| 12:25 PM | $51,807.82 | Up $2.53 | $51,814.26 | $51,800.48 | 671,674 |
| 12:24 PM | $51,805.29 | Down $ -9.83 | $51,820.48 | $51,803.21 | 850,832 |
| 12:23 PM | $51,815.12 | Up $22.54 | $51,818.85 | $51,790.39 | 966,934 |
| 12:22 PM | $51,792.58 | Up $11.55 | $51,792.58 | $51,778.85 | 773,960 |
| 12:21 PM | $51,781.03 | Up $12.56 | $51,784.10 | $51,760.74 | 647,689 |
| 12:20 PM | $51,768.47 | Up $10.68 | $51,770.93 | $51,756.50 | 817,871 |
| 12:19 PM | $51,757.79 | Down $ -13.47 | $51,771.35 | $51,743.73 | 810,332 |
| 12:18 PM | $51,771.26 | Down $ -17.13 | $51,790.12 | $51,769.08 | 589,942 |
| 12:17 PM | $51,788.39 | Up $6.99 | $51,790.16 | $51,781.22 | 631,612 |
| 12:16 PM | $51,781.40 | Up $15.99 | $51,783.75 | $51,762.95 | 710,495 |
| 12:15 PM | $51,765.41 | Down $ -3.05 | $51,772.90 | $51,763.95 | 563,839 |
| 12:14 PM | $51,768.46 | Up $10.48 | $51,771.29 | $51,753.10 | 626,269 |
| 12:13 PM | $51,757.98 | Down $ -3.97 | $51,766.89 | $51,753.08 | 654,601 |
| 12:12 PM | $51,761.95 | Up $2.82 | $51,770.27 | $51,754.65 | 879,008 |
| 12:11 PM | $51,759.13 | Up $7.37 | $51,762.31 | $51,748.53 | 559,278 |
| 12:10 PM | $51,751.76 | Up $7.69 | $51,754.00 | $51,742.70 | 643,678 |
| 12:09 PM | $51,744.07 | Up $14.41 | $51,744.07 | $51,727.42 | 919,836 |
| 12:08 PM | $51,729.66 | Up $30.84 | $51,730.98 | $51,698.82 | 893,421 |
| 12:07 PM | $51,698.82 | Up $2.90 | $51,701.39 | $51,692.91 | 778,113 |
| 12:06 PM | $51,695.92 | Up $17.20 | $51,708.02 | $51,671.65 | 733,529 |
| 12:05 PM | $51,678.72 | Down $ -22.38 | $51,705.54 | $51,678.72 | 937,508 |
| 12:04 PM | $51,701.10 | Down $ -13.88 | $51,713.28 | $51,701.10 | 970,103 |
| 12:03 PM | $51,714.98 | Down $ -5.42 | $51,724.65 | $51,712.76 | 930,531 |
| 12:02 PM | $51,720.40 | Up $9.38 | $51,724.22 | $51,714.02 | 849,635 |
| 12:01 PM | $51,711.02 | Up $8.20 | $51,711.27 | $51,690.70 | 752,787 |
| 12:00 PM | $51,702.82 | Down $ -0.42 | $51,711.39 | $51,694.37 | 776,570 |
| 11:59 AM | $51,703.24 | Up $10.18 | $51,707.72 | $51,692.36 | 749,778 |
| 11:58 AM | $51,693.06 | Up $26.38 | $51,694.33 | $51,666.34 | 634,446 |
| 11:57 AM | $51,666.68 | Down $ -9.87 | $51,679.70 | $51,663.38 | 636,187 |
| 11:56 AM | $51,676.55 | Down $ -13.19 | $51,692.91 | $51,671.63 | 774,491 |
| 11:55 AM | $51,689.74 | Up $6.20 | $51,692.59 | $51,682.99 | 738,538 |
| 11:54 AM | $51,683.54 | Up $26.56 | $51,683.54 | $51,654.72 | 787,652 |
| 11:53 AM | $51,656.98 | Up $2.69 | $51,660.21 | $51,650.95 | 687,218 |
| 11:52 AM | $51,654.29 | Down $ -9.32 | $51,666.95 | $51,654.07 | 693,837 |
| 11:51 AM | $51,663.61 | Down $ -8.01 | $51,671.71 | $51,657.21 | 796,845 |
| 11:50 AM | $51,671.62 | Up $4.89 | $51,680.23 | $51,660.04 | 817,837 |
| 11:49 AM | $51,666.73 | Up $8.78 | $51,669.27 | $51,646.66 | 921,165 |
| 11:48 AM | $51,657.95 | Down $ -4.67 | $51,670.67 | $51,655.81 | 768,502 |
| 11:47 AM | $51,662.62 | Up $5.08 | $51,665.78 | $51,651.90 | 835,821 |
| 11:46 AM | $51,657.54 | Down $ -15.41 | $51,673.89 | $51,649.57 | 715,361 |
| 11:45 AM | $51,672.95 | Up $1.64 | $51,675.28 | $51,645.07 | 787,577 |
| 11:44 AM | $51,671.31 | Down $ -4.28 | $51,679.30 | $51,670.16 | 770,042 |
| 11:43 AM | $51,675.59 | Down $ -21.57 | $51,699.31 | $51,674.80 | 808,451 |
| 11:42 AM | $51,697.16 | Down $ -29.05 | $51,735.71 | $51,697.10 | 1,108,252 |
| 11:41 AM | $51,726.21 | Up $24.19 | $51,728.90 | $51,697.40 | 840,271 |
| 11:40 AM | $51,702.02 | Down $ -9.49 | $51,724.09 | $51,701.64 | 818,330 |
| 11:39 AM | $51,711.51 | Up $14.13 | $51,715.11 | $51,690.71 | 943,755 |
| 11:38 AM | $51,697.38 | Up $44.30 | $51,697.68 | $51,652.96 | 724,157 |
| 11:37 AM | $51,653.08 | Up $16.39 | $51,662.85 | $51,631.44 | 912,930 |
| 11:36 AM | $51,636.69 | Up $1.58 | $51,637.97 | $51,620.63 | 963,225 |
| 11:35 AM | $51,635.11 | Up $20.39 | $51,639.31 | $51,616.57 | 993,468 |
| 11:34 AM | $51,614.72 | Up $10.02 | $51,614.72 | $51,601.23 | 846,897 |
| 11:33 AM | $51,604.70 | Up $16.16 | $51,613.64 | $51,581.59 | 1,060,021 |
| 11:32 AM | $51,588.54 | Up $26.28 | $51,589.28 | $51,560.21 | 772,046 |
| 11:31 AM | $51,562.26 | Down $ -2.22 | $51,577.34 | $51,542.06 | 922,852 |
| 11:30 AM | $51,564.48 | Down $ -29.68 | $51,598.41 | $51,561.98 | 835,443 |
| 11:29 AM | $51,594.16 | Up $0.32 | $51,604.84 | $51,593.57 | 666,602 |
| 11:28 AM | $51,593.84 | Down $ -9.88 | $51,616.24 | $51,593.21 | 895,899 |
| 11:27 AM | $51,603.72 | Up $13.16 | $51,606.40 | $51,584.99 | 774,609 |
| 11:26 AM | $51,590.56 | Down $ -8.34 | $51,598.22 | $51,582.43 | 977,024 |
| 11:25 AM | $51,598.90 | Down $ -20.82 | $51,626.77 | $51,598.39 | 964,092 |
| 11:24 AM | $51,619.72 | Up $8.40 | $51,620.64 | $51,604.33 | 700,962 |
| 11:23 AM | $51,611.32 | Up $15.15 | $51,614.10 | $51,591.81 | 1,218,642 |
| 11:22 AM | $51,596.17 | Down $ -24.08 | $51,644.42 | $51,585.14 | 1,348,685 |
| 11:21 AM | $51,620.25 | Down $ -20.47 | $51,657.93 | $51,618.83 | 1,070,948 |
| 11:20 AM | $51,640.72 | Down $ -8.37 | $51,659.46 | $51,636.69 | 1,175,456 |
| 11:19 AM | $51,649.09 | Down $ -1.04 | $51,655.08 | $51,639.90 | 986,020 |
| 11:18 AM | $51,650.13 | Down $ -7.61 | $51,661.86 | $51,647.31 | 964,281 |
| 11:17 AM | $51,657.74 | Up $6.16 | $51,663.31 | $51,645.11 | 856,199 |
| 11:16 AM | $51,651.58 | Up $2.03 | $51,651.58 | $51,630.32 | 1,030,755 |
| 11:15 AM | $51,649.55 | Up $11.17 | $51,662.29 | $51,631.85 | 1,502,540 |
| 11:14 AM | $51,638.38 | Down $ -4.03 | $51,644.58 | $51,620.74 | 1,103,486 |
| 11:13 AM | $51,642.41 | Up $15.70 | $51,649.92 | $51,626.64 | 1,076,043 |
| 11:12 AM | $51,626.71 | Down $ -18.90 | $51,646.88 | $51,624.98 | 1,276,480 |
| 11:11 AM | $51,645.61 | Down $ -11.41 | $51,657.28 | $51,642.01 | 1,006,164 |
| 11:10 AM | $51,657.02 | Down $ -16.65 | $51,672.31 | $51,649.99 | 973,787 |
| 11:09 AM | $51,673.67 | Up $15.76 | $51,681.89 | $51,655.14 | 1,515,083 |
| 11:08 AM | $51,657.91 | Down $ -6.74 | $51,664.07 | $51,647.73 | 1,032,439 |
| 11:07 AM | $51,664.65 | Up $30.31 | $51,666.36 | $51,634.21 | 966,474 |
| 11:06 AM | $51,634.34 | Down $ -18.15 | $51,647.19 | $51,617.64 | 1,213,759 |
| 11:05 AM | $51,652.49 | Down $ -35.71 | $51,689.62 | $51,652.49 | 1,130,803 |
| 11:04 AM | $51,688.20 | Up $0.28 | $51,688.31 | $51,673.30 | 1,048,391 |
| 11:03 AM | $51,687.92 | Down $ -4.51 | $51,705.50 | $51,684.01 | 1,229,667 |
| 11:02 AM | $51,692.43 | Down $ -17.03 | $51,711.74 | $51,691.58 | 1,037,696 |
| 11:01 AM | $51,709.46 | Down $ -32.26 | $51,744.06 | $51,703.93 | 1,325,298 |
| 11:00 AM | $51,741.72 | Down $ -1.24 | $51,748.16 | $51,736.29 | 1,221,462 |
| 10:59 AM | $51,742.96 | Up $20.73 | $51,746.85 | $51,719.55 | 1,014,360 |
| 10:58 AM | $51,722.23 | Up $0.54 | $51,726.01 | $51,712.21 | 862,537 |
| 10:57 AM | $51,721.69 | Up $4.93 | $51,724.86 | $51,712.01 | 802,805 |
| 10:56 AM | $51,716.76 | Up $7.53 | $51,721.18 | $51,705.20 | 739,988 |
| 10:55 AM | $51,709.23 | Up $7.22 | $51,724.65 | $51,701.92 | 975,580 |
| 10:54 AM | $51,702.01 | Up $1.22 | $51,711.93 | $51,692.84 | 1,004,584 |
| 10:53 AM | $51,700.79 | Up $7.74 | $51,701.50 | $51,685.39 | 851,650 |
| 10:52 AM | $51,693.05 | Up $9.57 | $51,695.84 | $51,675.41 | 1,038,668 |
| 10:51 AM | $51,683.48 | Down $ -31.90 | $51,715.09 | $51,677.51 | 1,064,313 |
| 10:50 AM | $51,715.38 | Down $ -9.19 | $51,745.18 | $51,709.58 | 1,203,921 |
| 10:49 AM | $51,724.57 | Down $ -9.90 | $51,738.55 | $51,717.19 | 878,768 |
| 10:48 AM | $51,734.47 | Down $ -16.91 | $51,757.63 | $51,726.07 | 729,042 |
| 10:47 AM | $51,751.38 | Up $32.16 | $51,757.74 | $51,720.06 | 1,079,797 |
| 10:46 AM | $51,719.22 | Up $27.66 | $51,719.46 | $51,692.99 | 1,039,618 |
| 10:45 AM | $51,691.56 | Down $ -5.45 | $51,703.44 | $51,687.88 | 1,095,768 |
| 10:44 AM | $51,697.01 | Down $ -26.26 | $51,725.22 | $51,692.58 | 1,118,636 |
| 10:43 AM | $51,723.27 | Down $ -5.81 | $51,739.26 | $51,715.63 | 993,972 |
| 10:42 AM | $51,729.08 | Down $ -8.52 | $51,744.42 | $51,722.14 | 897,033 |
| 10:41 AM | $51,737.60 | Down $ -16.01 | $51,750.77 | $51,723.63 | 857,988 |
| 10:40 AM | $51,753.61 | Up $13.57 | $51,777.18 | $51,740.68 | 1,100,694 |
| 10:39 AM | $51,740.04 | Up $32.24 | $51,745.26 | $51,707.83 | 1,085,948 |
| 10:38 AM | $51,707.80 | Up $3.19 | $51,711.62 | $51,687.37 | 839,133 |
| 10:37 AM | $51,704.61 | Up $49.47 | $51,709.59 | $51,655.49 | 1,335,633 |
| 10:36 AM | $51,655.14 | Down $ -6.84 | $51,662.17 | $51,641.50 | 944,568 |
| 10:35 AM | $51,661.98 | Down $ -9.61 | $51,667.19 | $51,650.32 | 1,110,534 |
| 10:34 AM | $51,671.59 | Down $ -4.08 | $51,679.40 | $51,661.97 | 1,280,986 |
| 10:33 AM | $51,675.67 | Up $12.54 | $51,678.82 | $51,661.12 | 1,731,054 |
| 10:32 AM | $51,663.13 | Down $ -9.82 | $51,684.75 | $51,662.20 | 1,221,758 |
| 10:31 AM | $51,672.95 | Down $ -18.34 | $51,708.51 | $51,672.95 | 1,162,463 |
| 10:30 AM | $51,691.29 | Down $ -26.79 | $51,725.97 | $51,690.31 | 1,077,107 |
| 10:29 AM | $51,718.08 | Up $34.93 | $51,720.89 | $51,684.55 | 981,996 |
| 10:28 AM | $51,683.15 | Up $2.67 | $51,698.63 | $51,678.79 | 1,111,576 |
| 10:27 AM | $51,680.48 | Down $ -1.57 | $51,685.04 | $51,667.76 | 967,783 |
| 10:26 AM | $51,682.05 | Down $ -19.25 | $51,701.99 | $51,667.76 | 1,147,318 |
| 10:25 AM | $51,701.30 | Up $8.58 | $51,707.59 | $51,685.32 | 1,097,735 |
| 10:24 AM | $51,692.72 | Down $ -6.82 | $51,705.61 | $51,675.77 | 1,436,199 |
| 10:23 AM | $51,699.54 | Down $ -26.57 | $51,726.82 | $51,697.97 | 1,004,205 |
| 10:22 AM | $51,726.11 | Down $ -4.43 | $51,732.90 | $51,700.27 | 1,305,702 |
| 10:21 AM | $51,730.54 | Up $20.42 | $51,732.06 | $51,702.65 | 1,078,009 |
| 10:20 AM | $51,710.12 | Down $ -8.99 | $51,722.36 | $51,697.59 | 1,191,798 |
| 10:19 AM | $51,719.11 | Down $ -29.97 | $51,753.36 | $51,714.92 | 1,281,213 |
| 10:18 AM | $51,749.08 | Down $ -5.01 | $51,762.96 | $51,747.16 | 1,181,253 |
| 10:17 AM | $51,754.09 | Up $2.59 | $51,757.31 | $51,736.62 | 1,216,088 |
| 10:16 AM | $51,751.50 | Up $41.14 | $51,752.26 | $51,706.25 | 1,148,444 |
| 10:15 AM | $51,710.36 | Down $ -1.02 | $51,727.79 | $51,701.22 | 1,302,907 |
| 10:14 AM | $51,711.38 | Down $ -10.55 | $51,739.15 | $51,705.07 | 1,385,494 |
| 10:13 AM | $51,721.93 | Down $ -16.41 | $51,765.82 | $51,721.93 | 1,186,965 |
| 10:12 AM | $51,738.34 | Up $29.25 | $51,738.34 | $51,702.14 | 1,230,074 |
| 10:11 AM | $51,709.09 | Up $31.51 | $51,712.25 | $51,666.36 | 1,534,985 |
| 10:10 AM | $51,677.58 | Up $12.80 | $51,686.69 | $51,660.88 | 1,259,455 |
| 10:09 AM | $51,664.78 | Up $9.63 | $51,668.86 | $51,632.87 | 1,405,518 |
| 10:08 AM | $51,655.15 | Down $ -62.04 | $51,726.93 | $51,652.20 | 1,783,766 |
| 10:07 AM | $51,717.19 | Down $ -6.11 | $51,734.75 | $51,712.83 | 1,265,269 |
| 10:06 AM | $51,723.30 | Up $9.91 | $51,743.04 | $51,714.81 | 1,409,537 |
| 10:05 AM | $51,713.39 | Down $ -22.16 | $51,726.72 | $51,708.25 | 1,250,824 |
| 10:04 AM | $51,735.55 | Up $18.17 | $51,742.58 | $51,710.40 | 1,099,161 |
| 10:03 AM | $51,717.38 | Up $1.07 | $51,723.70 | $51,702.17 | 1,154,743 |
| 10:02 AM | $51,716.31 | Up $15.62 | $51,725.88 | $51,696.86 | 1,380,916 |
| 10:01 AM | $51,700.69 | Down $ -37.92 | $51,738.78 | $51,700.69 | 1,749,434 |
| 10:00 AM | $51,738.61 | Up $45.85 | $51,749.87 | $51,693.36 | 1,865,377 |
| 09:59 AM | $51,692.76 | Up $4.80 | $51,706.63 | $51,685.08 | 1,202,365 |
| 09:58 AM | $51,687.96 | Up $7.80 | $51,687.96 | $51,656.48 | 1,430,505 |
| 09:57 AM | $51,680.16 | Down $ -9.59 | $51,690.75 | $51,657.16 | 1,289,522 |
| 09:56 AM | $51,689.75 | Down $ -44.99 | $51,731.71 | $51,689.39 | 1,438,334 |
| 09:55 AM | $51,734.74 | Down $ -8.55 | $51,772.86 | $51,732.75 | 1,844,848 |
| 09:54 AM | $51,743.29 | Up $28.78 | $51,743.29 | $51,699.55 | 1,698,893 |
| 09:53 AM | $51,714.51 | Up $6.79 | $51,718.32 | $51,691.95 | 1,726,697 |
| 09:52 AM | $51,707.72 | Down $ -3.71 | $51,712.74 | $51,687.61 | 1,338,204 |
| 09:51 AM | $51,711.43 | Down $ -14.69 | $51,739.80 | $51,705.79 | 1,454,766 |
| 09:50 AM | $51,726.12 | Down $ -4.26 | $51,740.18 | $51,715.22 | 1,821,640 |
| 09:49 AM | $51,730.38 | Down $ -25.06 | $51,761.78 | $51,713.87 | 1,983,558 |
| 09:48 AM | $51,755.44 | Down $ -26.17 | $51,786.12 | $51,746.91 | 1,820,519 |
| 09:47 AM | $51,781.61 | Down $ -20.84 | $51,799.82 | $51,767.59 | 1,757,488 |
| 09:46 AM | $51,802.45 | Up $9.60 | $51,815.19 | $51,776.08 | 1,914,836 |
| 09:45 AM | $51,792.85 | Down $ -32.65 | $51,832.45 | $51,772.78 | 2,312,698 |
| 09:44 AM | $51,825.50 | Down $ -29.90 | $51,854.95 | $51,825.47 | 1,610,989 |
| 09:43 AM | $51,855.40 | Up $6.58 | $51,880.90 | $51,852.95 | 1,716,105 |
| 09:42 AM | $51,848.82 | Up $8.30 | $51,869.03 | $51,834.70 | 1,770,429 |
| 09:41 AM | $51,840.52 | Up $0.60 | $51,856.54 | $51,821.32 | 2,161,442 |
| 09:40 AM | $51,839.92 | Down $ -19.88 | $51,859.81 | $51,834.23 | 1,875,534 |
| 09:39 AM | $51,859.80 | Up $3.74 | $51,873.35 | $51,829.64 | 2,090,680 |
| 09:38 AM | $51,856.06 | Up $7.09 | $51,885.14 | $51,842.93 | 1,895,597 |
| 09:37 AM | $51,848.97 | Up $27.05 | $51,873.52 | $51,824.48 | 2,302,710 |
| 09:36 AM | $51,821.92 | Down $ -34.13 | $51,856.18 | $51,798.67 | 2,305,119 |
| 09:35 AM | $51,856.05 | Up $7.24 | $51,876.49 | $51,831.11 | 2,367,351 |
| 09:34 AM | $51,848.81 | Up $38.82 | $51,862.64 | $51,795.38 | 2,503,383 |
| 09:33 AM | $51,809.99 | Up $112.44 | $51,818.34 | $51,702.78 | 2,819,341 |
| 09:32 AM | $51,697.55 | Up $45.28 | $51,708.59 | $51,654.02 | 2,484,434 |
| 09:31 AM | $51,652.27 | Up $51.60 | $51,652.27 | $51,557.68 | 2,722,335 |
| 09:30 AM | $51,600.67 | Down $ -617.91 | $51,755.54 | $51,557.84 | 9,573,513 |
| Previous close | $52,218.58 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/07/2026 | $52,218.58 | $52,403.25 | $52,444.20 | $52,204.39 | 294,434,397 |
| 21/07/2026 | $52,224.64 | $52,204.46 | $52,370.65 | $52,190.38 | 254,838,101 |
| 20/07/2026 | $51,839.26 | $52,011.08 | $52,085.62 | $51,781.90 | 259,555,651 |
| 17/07/2026 | $52,146.42 | $52,533.05 | $52,535.42 | $52,120.72 | 310,382,088 |
| 16/07/2026 | $52,552.97 | $52,756.85 | $52,760.05 | $52,367.42 | 355,760,264 |
| 15/07/2026 | $52,658.64 | $52,637.25 | $52,695.46 | $52,428.54 | 322,523,781 |
| 14/07/2026 | $52,508.27 | $52,421.16 | $52,573.14 | $52,345.56 | 289,800,422 |
| 13/07/2026 | $52,498.64 | $52,490.50 | $52,536.50 | $52,351.12 | 263,647,038 |
| 10/07/2026 | $52,637.01 | $52,592.79 | $52,709.75 | $52,544.02 | 253,421,251 |
| 09/07/2026 | $52,487.41 | $52,492.73 | $52,574.89 | $52,410.27 | 289,050,626 |
| 08/07/2026 | $52,348.39 | $52,110.09 | $52,399.74 | $52,110.09 | 299,813,750 |
| 07/07/2026 | $52,925.15 | $52,872.99 | $52,966.60 | $52,827.23 | 263,653,799 |
| 06/07/2026 | $53,055.91 | $52,859.83 | $53,060.10 | $52,835.07 | 304,170,780 |
| 02/07/2026 | $52,900.07 | $52,687.94 | $52,903.85 | $52,448.91 | 350,931,137 |
| 01/07/2026 | $52,305.24 | $52,625.40 | $52,742.66 | $52,305.24 | 376,768,994 |
| 30/06/2026 | $52,319.20 | $52,309.82 | $52,387.45 | $52,267.37 | 467,808,449 |
| 29/06/2026 | $52,182.74 | $52,101.39 | $52,271.42 | $52,072.90 | 357,662,730 |
| 26/06/2026 | $51,876.11 | $52,103.28 | $52,104.15 | $51,747.25 | 1,090,319,716 |
| 25/06/2026 | $51,920.62 | $52,243.54 | $52,313.08 | $51,857.78 | 405,154,589 |
| 24/06/2026 | $51,848.90 | $52,152.64 | $52,183.71 | $51,741.92 | 389,322,372 |
| 23/06/2026 | $51,666.84 | $51,744.47 | $51,872.56 | $51,642.65 | 377,100,438 |
| 22/06/2026 | $51,712.71 | $51,766.85 | $51,796.69 | $51,614.34 | 344,956,752 |
| 18/06/2026 | $51,564.70 | $51,670.02 | $51,781.91 | $51,554.53 | 697,576,266 |
| 17/06/2026 | $51,492.55 | $52,212.39 | $52,244.61 | $51,392.58 | 347,075,099 |
| 16/06/2026 | $51,999.67 | $52,119.66 | $52,190.29 | $51,979.75 | 287,707,329 |
| 15/06/2026 | $51,671.03 | $51,907.71 | $51,945.89 | $51,647.51 | 318,480,680 |
| 12/06/2026 | $51,202.26 | $51,102.70 | $51,294.90 | $51,031.42 | 252,894,069 |
| 11/06/2026 | $50,848.75 | $50,239.67 | $50,968.95 | $50,117.86 | 351,731,534 |
| 10/06/2026 | $49,918.78 | $50,316.44 | $50,350.46 | $49,909.07 | 300,997,937 |
| 09/06/2026 | $50,872.11 | $50,447.23 | $50,909.23 | $50,211.12 | 375,519,651 |
Graphs are not available, please refer to the detailed table