Haut de la page

Dow Jones Industrial Average

26,935.07 Up 0.00 (0.00 %)

Delayed : 2019/09/20 17:15:43

  • Previous close $26,935.07
  • Opening $27,102.18
  • Price Bid $26,884.75
  • Price Ask $26,884.75
  • Size Bid N/A
  • Size Ask N/A
  • Today High $27,194.75
  • Today Low $26,926.68
  • 52 Weeks High $27,398.68
  • 52 Weeks Low $21,712.53
  • Volume 512,570,944

Intraday history

Hour Last Change High Low Volume
04:00 PM $26,934.60 Up $5.90 $26,934.66 $26,928.05 86,441,109
03:59 PM $26,928.70 Down $ -41.63 $26,969.44 $26,928.70 11,560,527
03:58 PM $26,970.33 Down $ -11.03 $26,982.26 $26,970.00 4,962,068
03:57 PM $26,981.36 Down $ -0.55 $26,989.88 $26,980.10 4,314,820
03:56 PM $26,981.91 Down $ -18.03 $27,000.82 $26,981.91 3,956,804
03:55 PM $26,999.94 Down $ -2.27 $27,000.52 $26,989.23 6,044,603
03:54 PM $27,002.21 Down $ -3.13 $27,007.27 $27,001.60 2,922,899
03:53 PM $27,005.34 Up $13.28 $27,005.34 $26,993.56 1,523,003
03:52 PM $26,992.06 Up $5.89 $26,994.18 $26,984.77 1,770,563
03:51 PM $26,986.17 Down $ -1.62 $26,992.12 $26,985.79 1,483,267
03:50 PM $26,987.79 Up $23.80 $26,987.79 $26,963.69 1,981,040
03:49 PM $26,963.99 Up $7.46 $26,964.22 $26,956.11 1,621,813
03:48 PM $26,956.53 Down $ -3.00 $26,959.59 $26,955.04 1,184,160
03:47 PM $26,959.53 Up $3.82 $26,959.53 $26,953.15 1,338,993
03:46 PM $26,955.71 Down $ -6.93 $26,963.42 $26,954.76 1,061,088
03:45 PM $26,962.64 Down $ -15.46 $26,981.51 $26,962.64 1,496,035
03:44 PM $26,978.10 Down $ -4.79 $26,984.00 $26,977.66 1,042,860
03:43 PM $26,982.89 Down $ -0.18 $26,984.27 $26,981.35 873,416
03:42 PM $26,983.07 Down $ -5.51 $26,988.14 $26,983.07 672,700
03:41 PM $26,988.58 Up $2.04 $26,989.58 $26,984.12 737,894
03:40 PM $26,986.54 Up $1.13 $26,987.46 $26,984.41 851,690
03:39 PM $26,985.41 Up $4.50 $26,988.01 $26,981.58 885,780
03:38 PM $26,980.91 Down $ -5.70 $26,986.73 $26,980.91 1,001,063
03:37 PM $26,986.61 Down $ -3.96 $26,993.55 $26,986.40 725,139
03:36 PM $26,990.57 Up $2.21 $26,993.37 $26,987.51 818,145
03:35 PM $26,988.36 Up $11.04 $26,988.36 $26,977.15 847,587
03:34 PM $26,977.32 Down $ -0.76 $26,978.73 $26,974.02 570,952
03:33 PM $26,978.08 Down $ -2.50 $26,983.16 $26,977.79 628,462
03:32 PM $26,980.58 Down $ -1.97 $26,982.74 $26,977.95 715,853
03:31 PM $26,982.55 Down $ -13.13 $26,995.13 $26,982.10 760,738
03:30 PM $26,995.68 Up $4.44 $26,999.32 $26,991.53 746,850
03:29 PM $26,991.24 Up $4.21 $26,991.24 $26,982.56 663,690
03:28 PM $26,987.03 Down $ -5.20 $26,992.76 $26,986.36 527,864
03:27 PM $26,992.23 Down $ -3.27 $26,995.61 $26,991.65 423,306
03:26 PM $26,995.50 Up $3.64 $26,996.06 $26,991.32 646,772
03:25 PM $26,991.86 Down $ -4.78 $26,999.91 $26,991.78 533,607
03:24 PM $26,996.64 Up $0.90 $26,997.16 $26,987.92 512,924
03:23 PM $26,995.74 Down $ -5.46 $27,002.17 $26,995.74 446,087
03:22 PM $27,001.20 Down $ -6.27 $27,007.54 $27,001.20 501,107
03:21 PM $27,007.47 Down $ -6.47 $27,018.09 $27,007.47 613,984
03:20 PM $27,013.94 Down $ -0.30 $27,014.58 $27,011.85 439,778
03:19 PM $27,014.24 Up $0.74 $27,018.46 $27,013.46 304,121
03:18 PM $27,013.50 Down $ -2.25 $27,019.78 $27,013.44 324,120
03:17 PM $27,015.75 Down $ -9.68 $27,025.68 $27,015.56 413,374
03:16 PM $27,025.43 Down $ -4.88 $27,031.85 $27,024.66 428,020
03:15 PM $27,030.31 Up $7.00 $27,032.81 $27,023.36 421,075
03:14 PM $27,023.31 Up $4.83 $27,025.73 $27,018.49 462,873
03:13 PM $27,018.48 Up $10.15 $27,018.60 $27,007.97 369,299
03:12 PM $27,008.33 Up $2.91 $27,008.33 $27,004.29 334,965
03:11 PM $27,005.42 Down $ -2.99 $27,008.17 $27,005.22 268,573
03:10 PM $27,008.41 Down $ -3.52 $27,015.19 $27,008.41 434,230
03:09 PM $27,011.93 Down $ -8.87 $27,020.16 $27,011.93 389,492
03:08 PM $27,020.80 Down $ -5.32 $27,031.59 $27,020.66 458,389
03:07 PM $27,026.12 Up $0.00 $27,027.04 $27,025.02 279,431
03:06 PM $27,026.12 Down $ -0.26 $27,027.20 $27,025.21 316,577
03:05 PM $27,026.38 Up $0.08 $27,032.53 $27,025.34 443,839
03:04 PM $27,026.30 Up $7.18 $27,028.84 $27,018.15 484,012
03:03 PM $27,019.12 Up $4.56 $27,019.27 $27,012.80 271,445
03:02 PM $27,014.56 Up $1.65 $27,019.05 $27,012.64 286,565
03:01 PM $27,012.91 Down $ -6.74 $27,023.82 $27,012.91 549,916
03:00 PM $27,019.65 Down $ -1.96 $27,023.21 $27,016.03 432,199
02:59 PM $27,021.61 Up $4.47 $27,024.64 $27,016.62 286,192
02:58 PM $27,017.14 Down $ -8.44 $27,027.24 $27,017.14 335,066
02:57 PM $27,025.58 Up $0.69 $27,027.07 $27,019.02 474,899
02:56 PM $27,024.89 Down $ -7.48 $27,033.16 $27,024.42 318,685
02:55 PM $27,032.37 Up $2.12 $27,032.37 $27,027.85 273,410
02:54 PM $27,030.25 Up $0.52 $27,030.25 $27,026.31 317,895
02:53 PM $27,029.73 Up $2.80 $27,030.85 $27,026.80 232,818
02:52 PM $27,026.93 Down $ -0.05 $27,028.02 $27,026.67 302,390
02:51 PM $27,026.98 Down $ -2.53 $27,029.45 $27,020.01 401,624
02:50 PM $27,029.51 Down $ -5.96 $27,036.39 $27,029.51 329,673
02:49 PM $27,035.47 Down $ -0.38 $27,037.48 $27,034.51 286,376
02:48 PM $27,035.85 Down $ -1.83 $27,041.45 $27,035.72 342,061
02:47 PM $27,037.68 Down $ -1.59 $27,039.93 $27,035.70 248,063
02:46 PM $27,039.27 Up $5.31 $27,039.81 $27,033.96 279,845
02:45 PM $27,033.96 Down $ -0.38 $27,034.65 $27,031.50 314,581
02:44 PM $27,034.34 Up $0.69 $27,035.75 $27,033.87 237,196
02:43 PM $27,033.65 Down $ -0.11 $27,035.34 $27,032.10 234,473
02:42 PM $27,033.76 Down $ -2.34 $27,037.32 $27,032.98 380,873
02:41 PM $27,036.10 Down $ -5.93 $27,043.06 $27,036.10 324,112
02:40 PM $27,042.03 Up $1.63 $27,043.84 $27,039.08 261,376
02:39 PM $27,040.40 Up $0.64 $27,043.04 $27,039.70 260,339
02:38 PM $27,039.76 Down $ -4.06 $27,045.55 $27,039.45 303,493
02:37 PM $27,043.82 Up $4.66 $27,045.31 $27,037.77 349,314
02:36 PM $27,039.16 Up $7.41 $27,041.49 $27,031.70 315,762
02:35 PM $27,031.75 Up $1.91 $27,033.25 $27,029.73 356,625
02:34 PM $27,029.84 Up $1.21 $27,031.19 $27,028.17 277,174
02:33 PM $27,028.63 Down $ -3.08 $27,033.65 $27,028.63 317,458
02:32 PM $27,031.71 Up $8.21 $27,032.25 $27,025.74 461,230
02:31 PM $27,023.50 Up $2.82 $27,024.28 $27,019.39 236,130
02:30 PM $27,020.68 Down $ -4.10 $27,026.16 $27,019.61 348,205
02:29 PM $27,024.78 Up $3.58 $27,028.31 $27,022.07 334,417
02:28 PM $27,021.20 Up $0.41 $27,022.00 $27,017.97 258,108
02:27 PM $27,020.79 Up $1.71 $27,023.28 $27,019.23 254,309
02:26 PM $27,019.08 Down $ -2.41 $27,023.58 $27,018.74 258,893
02:25 PM $27,021.49 Down $ -7.22 $27,030.84 $27,021.49 354,041
02:24 PM $27,028.71 Up $2.88 $27,030.62 $27,025.67 365,200
02:23 PM $27,025.83 Up $3.46 $27,025.83 $27,020.73 335,929
02:22 PM $27,022.37 Down $ -2.58 $27,025.07 $27,014.76 462,293
02:21 PM $27,024.95 Up $11.68 $27,025.20 $27,012.60 406,807
02:20 PM $27,013.27 Up $10.45 $27,013.63 $26,998.84 320,184
02:19 PM $27,002.82 Up $4.44 $27,006.51 $26,997.42 308,890
02:18 PM $26,998.38 Down $ -17.57 $27,016.90 $26,998.25 352,165
02:17 PM $27,015.95 Up $10.68 $27,016.39 $27,002.10 355,493
02:16 PM $27,005.27 Up $5.91 $27,010.07 $26,997.21 305,256
02:15 PM $26,999.36 Up $6.32 $27,000.87 $26,992.25 236,217
02:14 PM $26,993.04 Down $ -1.54 $26,998.44 $26,990.65 321,801
02:13 PM $26,994.58 Down $ -2.45 $26,997.35 $26,992.79 258,398
02:12 PM $26,997.03 Up $0.20 $27,000.11 $26,995.98 323,342
02:11 PM $26,996.83 Down $ -4.39 $27,002.88 $26,994.53 304,086
02:10 PM $27,001.22 Up $0.82 $27,005.47 $26,999.05 240,922
02:09 PM $27,000.40 Up $8.85 $27,001.65 $26,992.20 284,466
02:08 PM $26,991.55 Down $ -18.50 $27,010.08 $26,988.43 522,038
02:07 PM $27,010.05 Down $ -4.14 $27,016.23 $27,009.71 353,628
02:06 PM $27,014.19 Down $ -5.15 $27,022.83 $27,011.36 296,700
02:05 PM $27,019.34 Up $4.12 $27,019.37 $27,009.74 385,536
02:04 PM $27,015.22 Up $6.65 $27,016.49 $27,008.20 322,813
02:03 PM $27,008.57 Down $ -11.22 $27,023.06 $27,008.57 575,431
02:02 PM $27,019.79 Down $ -1.62 $27,041.18 $27,013.97 1,301,324
02:01 PM $27,021.41 Down $ -11.50 $27,039.75 $27,021.41 522,632
02:00 PM $27,032.91 Up $34.18 $27,034.58 $27,001.09 1,156,093
01:59 PM $26,998.73 Up $15.67 $26,998.98 $26,977.73 536,422
01:58 PM $26,983.06 Up $1.97 $27,000.37 $26,981.13 785,143
01:57 PM $26,981.09 Up $16.43 $26,982.07 $26,965.39 644,276
01:56 PM $26,964.66 Up $5.96 $26,966.28 $26,958.08 360,090
01:55 PM $26,958.70 Down $ -0.01 $26,962.76 $26,955.18 375,783
01:54 PM $26,958.71 Down $ -0.24 $26,965.81 $26,958.62 337,583
01:53 PM $26,958.95 Down $ -9.25 $26,968.16 $26,953.08 443,803
01:52 PM $26,968.20 Up $0.70 $26,968.64 $26,959.59 426,944
01:51 PM $26,967.50 Down $ -6.98 $26,975.90 $26,965.44 386,054
01:50 PM $26,974.48 Up $7.87 $26,975.83 $26,964.60 396,186
01:49 PM $26,966.61 Down $ -8.16 $26,973.58 $26,963.93 519,887
01:48 PM $26,974.77 Down $ -1.50 $26,979.69 $26,974.11 403,074
01:47 PM $26,976.27 Down $ -4.26 $26,983.91 $26,974.00 329,188
01:46 PM $26,980.53 Down $ -8.44 $26,990.41 $26,978.58 353,229
01:45 PM $26,988.97 Up $2.99 $26,990.03 $26,980.14 511,822
01:44 PM $26,985.98 Up $2.12 $26,995.32 $26,984.99 378,062
01:43 PM $26,983.86 Down $ -7.98 $26,997.69 $26,983.50 1,007,902
01:42 PM $26,991.84 Up $11.25 $26,994.04 $26,980.10 758,621
01:41 PM $26,980.59 Down $ -12.29 $26,991.13 $26,979.74 521,016
01:40 PM $26,992.88 Up $4.89 $26,993.32 $26,987.95 395,295
01:39 PM $26,987.99 Down $ -4.54 $26,992.51 $26,984.95 424,768
01:38 PM $26,992.53 Down $ -4.04 $27,001.97 $26,991.57 393,183
01:37 PM $26,996.57 Down $ -9.55 $27,006.50 $26,996.52 351,994
01:36 PM $27,006.12 Up $3.18 $27,011.38 $27,003.27 477,118
01:35 PM $27,002.94 Up $10.61 $27,005.27 $26,992.37 376,466
01:34 PM $26,992.33 Up $6.76 $26,992.98 $26,984.04 436,695
01:33 PM $26,985.57 Down $ -6.33 $26,993.47 $26,985.57 343,944
01:32 PM $26,991.90 Down $ -0.50 $26,996.38 $26,987.68 690,173
01:31 PM $26,992.40 Up $0.19 $27,001.33 $26,987.94 563,584
01:30 PM $26,992.21 Down $ -16.66 $27,012.51 $26,990.31 662,811
01:29 PM $27,008.87 Up $12.01 $27,009.45 $26,997.42 324,279
01:28 PM $26,996.86 Up $0.11 $27,000.16 $26,995.07 369,494
01:27 PM $26,996.75 Down $ -16.17 $27,014.31 $26,994.46 421,886
01:26 PM $27,012.92 Down $ -2.31 $27,021.48 $27,011.59 443,118
01:25 PM $27,015.23 Up $6.03 $27,015.23 $27,003.80 424,815
01:24 PM $27,009.20 Down $ -5.54 $27,018.65 $27,000.92 502,761
01:23 PM $27,014.74 Up $9.22 $27,014.74 $27,002.54 551,775
01:22 PM $27,005.52 Up $1.49 $27,007.67 $26,994.12 730,325
01:21 PM $27,004.03 Up $22.69 $27,005.32 $26,976.63 988,492
01:20 PM $26,981.34 Down $ -33.30 $27,014.98 $26,981.09 674,805
01:19 PM $27,014.64 Up $39.54 $27,021.90 $26,976.06 769,227
01:18 PM $26,975.10 Up $2.40 $26,978.77 $26,962.00 613,999
01:17 PM $26,972.70 Up $34.17 $26,978.17 $26,926.68 997,173
01:16 PM $26,938.53 Down $ -65.43 $27,000.29 $26,938.53 1,321,605
01:15 PM $27,003.96 Up $5.44 $27,026.04 $26,964.95 1,460,122
01:14 PM $26,998.52 Down $ -47.81 $27,053.66 $26,998.52 2,654,571
01:13 PM $27,046.33 Down $ -88.55 $27,134.73 $27,036.66 3,408,829
01:12 PM $27,134.88 Up $2.79 $27,135.21 $27,132.13 301,679
01:11 PM $27,132.09 Up $1.97 $27,132.56 $27,129.85 211,893
01:10 PM $27,130.12 Down $ -8.88 $27,138.50 $27,130.12 366,805
01:09 PM $27,139.00 Down $ -5.10 $27,144.17 $27,139.00 259,734
01:08 PM $27,144.10 Up $0.26 $27,144.62 $27,142.44 270,759
01:07 PM $27,143.84 Up $0.22 $27,144.15 $27,143.27 207,617
01:06 PM $27,143.62 Down $ -2.65 $27,146.40 $27,143.51 211,865
01:05 PM $27,146.27 Down $ -0.84 $27,147.03 $27,145.63 315,760
01:04 PM $27,147.11 Up $2.69 $27,147.11 $27,144.45 216,077
01:03 PM $27,144.42 Down $ -0.20 $27,145.78 $27,144.04 461,401
01:02 PM $27,144.62 Down $ -2.03 $27,147.15 $27,144.59 232,257
01:01 PM $27,146.65 Up $0.51 $27,147.45 $27,145.15 645,758
01:00 PM $27,146.14 Up $2.15 $27,146.24 $27,144.17 271,434
12:59 PM $27,143.99 Up $3.38 $27,144.82 $27,140.66 261,543
12:58 PM $27,140.61 Up $0.79 $27,141.68 $27,139.59 212,318
12:57 PM $27,139.82 Up $0.54 $27,140.23 $27,138.15 214,415
12:56 PM $27,139.28 Down $ -2.61 $27,141.73 $27,138.46 197,899
12:55 PM $27,141.89 Down $ -0.95 $27,143.30 $27,141.19 285,629
12:54 PM $27,142.84 Up $3.99 $27,142.84 $27,138.32 266,523
12:53 PM $27,138.85 Up $2.17 $27,139.21 $27,135.41 296,803
12:52 PM $27,136.68 Up $0.02 $27,137.50 $27,135.27 286,248
12:51 PM $27,136.66 Up $0.07 $27,138.76 $27,136.21 318,128
12:50 PM $27,136.59 Down $ -1.45 $27,139.37 $27,136.59 386,212
12:49 PM $27,138.04 Up $2.53 $27,138.59 $27,136.06 226,972
12:48 PM $27,135.51 Up $1.06 $27,136.10 $27,133.78 215,177
12:47 PM $27,134.45 Up $1.15 $27,135.98 $27,132.71 729,918
12:46 PM $27,133.30 Up $1.11 $27,134.98 $27,131.07 440,442
12:45 PM $27,132.19 Down $ -1.14 $27,133.91 $27,130.84 286,630
12:44 PM $27,133.33 Up $3.51 $27,133.80 $27,130.32 267,311
12:43 PM $27,129.82 Up $5.47 $27,130.26 $27,123.11 368,712
12:42 PM $27,124.35 Down $ -0.71 $27,126.04 $27,122.20 253,797
12:41 PM $27,125.06 Down $ -0.92 $27,127.03 $27,124.34 205,851
12:40 PM $27,125.98 Down $ -3.82 $27,129.77 $27,124.83 288,131
12:39 PM $27,129.80 Up $4.86 $27,131.21 $27,125.01 296,038
12:38 PM $27,124.94 Down $ -3.12 $27,128.43 $27,124.32 245,234
12:37 PM $27,128.06 Down $ -5.13 $27,132.53 $27,125.12 499,390
12:36 PM $27,133.19 Down $ -1.15 $27,134.28 $27,126.94 452,908
12:35 PM $27,134.34 Down $ -1.44 $27,137.31 $27,133.41 275,240
12:34 PM $27,135.78 Down $ -2.49 $27,138.93 $27,135.78 235,049
12:33 PM $27,138.27 Down $ -8.85 $27,146.18 $27,135.97 419,324
12:32 PM $27,147.12 Down $ -2.18 $27,151.31 $27,146.07 365,962
12:31 PM $27,149.30 Down $ -1.19 $27,150.82 $27,147.13 379,730
12:30 PM $27,150.49 Down $ -1.14 $27,152.21 $27,149.11 237,653
12:29 PM $27,151.63 Up $4.21 $27,154.14 $27,147.02 273,733
12:28 PM $27,147.42 Down $ -2.13 $27,150.84 $27,146.58 289,415
12:27 PM $27,149.55 Up $4.04 $27,151.28 $27,145.24 337,797
12:26 PM $27,145.51 Down $ -4.14 $27,149.44 $27,145.51 285,239
12:25 PM $27,149.65 Down $ -2.52 $27,157.63 $27,146.95 375,839
12:24 PM $27,152.17 Down $ -5.91 $27,159.20 $27,152.10 333,911
12:23 PM $27,158.08 Up $1.95 $27,161.51 $27,155.84 253,791
12:22 PM $27,156.13 Up $3.00 $27,157.07 $27,152.54 392,424
12:21 PM $27,153.13 Down $ -0.79 $27,154.03 $27,151.93 394,957
12:20 PM $27,153.92 Down $ -1.09 $27,157.66 $27,153.92 815,226
12:19 PM $27,155.01 Down $ -0.40 $27,156.22 $27,154.46 197,431
12:18 PM $27,155.41 Down $ -5.59 $27,160.37 $27,155.41 325,996
12:17 PM $27,161.00 Down $ -2.53 $27,163.86 $27,159.01 521,873
12:16 PM $27,163.53 Down $ -2.26 $27,166.45 $27,162.68 351,780
12:15 PM $27,165.79 Up $1.25 $27,167.66 $27,163.82 714,660
12:14 PM $27,164.54 Up $2.68 $27,164.62 $27,161.15 263,505
12:13 PM $27,161.86 Down $ -1.81 $27,163.11 $27,159.87 373,374
12:12 PM $27,163.67 Up $2.42 $27,164.48 $27,161.10 315,272
12:11 PM $27,161.25 Up $2.85 $27,162.73 $27,158.01 264,706
12:10 PM $27,158.40 Up $6.09 $27,158.54 $27,152.46 297,712
12:09 PM $27,152.31 Up $2.27 $27,152.97 $27,150.02 228,705
12:08 PM $27,150.04 Up $0.04 $27,151.17 $27,149.00 251,751
12:07 PM $27,150.00 Down $ -2.54 $27,152.47 $27,149.16 291,734
12:06 PM $27,152.54 Up $1.33 $27,153.51 $27,150.82 276,759
12:05 PM $27,151.21 Down $ -0.34 $27,151.65 $27,149.49 397,358
12:04 PM $27,151.55 Down $ -3.01 $27,155.03 $27,151.22 637,420
12:03 PM $27,154.56 Down $ -2.61 $27,158.19 $27,154.51 413,425
12:02 PM $27,157.17 Up $2.28 $27,157.75 $27,154.46 287,110
12:01 PM $27,154.89 Up $4.88 $27,155.03 $27,150.19 301,521
12:00 PM $27,150.01 Down $ -1.35 $27,151.32 $27,149.12 299,819
11:59 AM $27,151.36 Down $ -0.66 $27,154.56 $27,150.30 324,262
11:58 AM $27,152.02 Down $ -2.65 $27,155.07 $27,151.42 251,618
11:57 AM $27,154.67 Up $4.02 $27,155.04 $27,149.13 425,349
11:56 AM $27,150.65 Up $3.46 $27,154.21 $27,147.47 431,685
11:55 AM $27,147.19 Up $3.27 $27,148.08 $27,143.50 277,208
11:54 AM $27,143.92 Up $4.02 $27,143.92 $27,139.36 332,819
11:53 AM $27,139.90 Up $0.13 $27,143.26 $27,139.11 358,931
11:52 AM $27,139.77 Up $3.39 $27,140.15 $27,136.10 288,311
11:51 AM $27,136.38 Up $2.54 $27,136.91 $27,133.94 329,181
11:50 AM $27,133.84 Down $ -0.58 $27,135.10 $27,132.28 287,656
11:49 AM $27,134.42 Up $3.15 $27,134.42 $27,130.41 350,773
11:48 AM $27,131.27 Down $ -3.10 $27,134.34 $27,129.53 481,306
11:47 AM $27,134.37 Up $3.26 $27,134.37 $27,129.59 509,223
11:46 AM $27,131.11 Up $3.70 $27,131.15 $27,126.24 660,880
11:45 AM $27,127.41 Down $ -2.77 $27,131.85 $27,124.58 582,346
11:44 AM $27,130.18 Up $7.48 $27,130.53 $27,121.50 787,182
11:43 AM $27,122.70 Up $1.30 $27,126.33 $27,120.20 442,649
11:42 AM $27,121.40 Down $ -8.22 $27,130.04 $27,119.84 405,188
11:41 AM $27,129.62 Down $ -1.61 $27,133.63 $27,128.32 385,451
11:40 AM $27,131.23 Up $0.01 $27,134.05 $27,130.56 366,351
11:39 AM $27,131.22 Down $ -0.84 $27,132.64 $27,129.06 411,461
11:38 AM $27,132.06 Up $0.73 $27,132.51 $27,128.71 315,363
11:37 AM $27,131.33 Up $2.24 $27,131.48 $27,126.81 488,483
11:36 AM $27,129.09 Down $ -10.91 $27,139.64 $27,129.09 521,964
11:35 AM $27,140.00 Down $ -3.87 $27,145.49 $27,139.21 389,975
11:34 AM $27,143.87 Up $2.43 $27,145.60 $27,141.48 327,351
11:33 AM $27,141.44 Up $0.62 $27,141.44 $27,138.12 341,811
11:32 AM $27,140.82 Up $0.59 $27,141.08 $27,135.86 423,919
11:31 AM $27,140.23 Up $6.27 $27,143.25 $27,134.20 302,824
11:30 AM $27,133.96 Down $ -5.61 $27,139.72 $27,133.34 365,233
11:29 AM $27,139.57 Down $ -0.01 $27,140.86 $27,137.38 484,577
11:28 AM $27,139.58 Down $ -4.12 $27,146.44 $27,139.58 361,067
11:27 AM $27,143.70 Down $ -8.56 $27,151.99 $27,143.08 325,723
11:26 AM $27,152.26 Down $ -0.93 $27,153.52 $27,149.90 324,329
11:25 AM $27,153.19 Down $ -4.28 $27,156.98 $27,152.52 332,268
11:24 AM $27,157.47 Up $1.51 $27,161.44 $27,155.96 362,309
11:23 AM $27,155.96 Up $3.69 $27,156.04 $27,151.65 325,154
11:22 AM $27,152.27 Down $ -2.72 $27,155.12 $27,150.39 304,798
11:21 AM $27,154.99 Up $2.53 $27,156.36 $27,151.12 365,459
11:20 AM $27,152.46 Up $8.43 $27,153.41 $27,143.80 373,013
11:19 AM $27,144.03 Down $ -4.79 $27,150.07 $27,141.46 351,435
11:18 AM $27,148.82 Down $ -4.63 $27,152.23 $27,140.71 505,362
11:17 AM $27,153.45 Down $ -7.57 $27,161.58 $27,153.45 664,038
11:16 AM $27,161.02 Down $ -4.20 $27,168.54 $27,161.02 364,139
11:15 AM $27,165.22 Up $3.57 $27,165.22 $27,160.63 359,885
11:14 AM $27,161.65 Down $ -3.77 $27,165.55 $27,159.82 384,892
11:13 AM $27,165.42 Down $ -0.55 $27,167.29 $27,164.51 384,248
11:12 AM $27,165.97 Up $2.84 $27,167.76 $27,163.19 379,416
11:11 AM $27,163.13 Down $ -0.05 $27,163.66 $27,161.39 406,506
11:10 AM $27,163.18 Down $ -3.32 $27,166.53 $27,162.88 434,138
11:09 AM $27,166.50 Up $7.49 $27,166.57 $27,159.22 417,771
11:08 AM $27,159.01 Down $ -0.91 $27,163.09 $27,158.92 344,724
11:07 AM $27,159.92 Up $2.53 $27,160.61 $27,156.56 366,790
11:06 AM $27,157.39 Up $4.86 $27,157.87 $27,150.79 349,821
11:05 AM $27,152.53 Down $ -4.39 $27,157.22 $27,152.13 267,125
11:04 AM $27,156.92 Down $ -2.52 $27,159.47 $27,156.55 420,482
11:03 AM $27,159.44 Up $5.03 $27,159.84 $27,153.45 341,287
11:02 AM $27,154.41 Down $ -5.93 $27,163.06 $27,153.24 398,135
11:01 AM $27,160.34 Up $1.38 $27,161.18 $27,157.21 385,031
11:00 AM $27,158.96 Down $ -7.24 $27,165.10 $27,158.73 433,694
10:59 AM $27,166.20 Up $7.15 $27,168.81 $27,159.81 439,888
10:58 AM $27,159.05 Up $3.74 $27,160.03 $27,153.90 321,563
10:57 AM $27,155.31 Down $ -2.26 $27,157.23 $27,151.69 486,991
10:56 AM $27,157.57 Up $0.88 $27,159.04 $27,155.65 408,670
10:55 AM $27,156.69 Down $ -1.49 $27,157.95 $27,152.86 441,755
10:54 AM $27,158.18 Up $1.52 $27,158.26 $27,155.94 504,820
10:53 AM $27,156.66 Down $ -1.50 $27,159.96 $27,156.50 525,950
10:52 AM $27,158.16 Down $ -2.83 $27,159.82 $27,153.12 578,488
10:51 AM $27,160.99 Down $ -1.79 $27,165.08 $27,159.54 463,565
10:50 AM $27,162.78 Up $0.94 $27,164.11 $27,160.00 467,646
10:49 AM $27,161.84 Down $ -1.76 $27,163.91 $27,161.01 412,893
10:48 AM $27,163.60 Down $ -5.59 $27,171.77 $27,163.60 588,460
10:47 AM $27,169.19 Up $4.61 $27,169.19 $27,162.47 509,913
10:46 AM $27,164.58 Up $1.65 $27,164.58 $27,160.96 409,629
10:45 AM $27,162.93 Up $2.72 $27,164.08 $27,159.75 384,906
10:44 AM $27,160.21 Down $ -0.95 $27,161.96 $27,157.77 448,970
10:43 AM $27,161.16 Down $ -1.84 $27,164.97 $27,161.08 520,384
10:42 AM $27,163.00 Down $ -2.87 $27,166.18 $27,161.98 607,072
10:41 AM $27,165.87 Up $4.32 $27,166.24 $27,160.32 395,239
10:40 AM $27,161.55 Down $ -3.74 $27,170.93 $27,161.55 551,052
10:39 AM $27,165.29 Down $ -6.30 $27,171.21 $27,163.37 621,617
10:38 AM $27,171.59 Up $0.11 $27,173.74 $27,170.99 454,661
10:37 AM $27,171.48 Down $ -0.35 $27,174.41 $27,168.28 575,652
10:36 AM $27,171.83 Up $2.35 $27,174.22 $27,168.71 513,529
10:35 AM $27,169.48 Down $ -6.95 $27,177.76 $27,168.89 504,925
10:34 AM $27,176.43 Down $ -7.22 $27,183.87 $27,170.85 489,251
10:33 AM $27,183.65 Down $ -0.24 $27,186.61 $27,182.28 431,649
10:32 AM $27,183.89 Down $ -5.51 $27,190.40 $27,182.98 505,488
10:31 AM $27,189.40 Down $ -1.30 $27,194.75 $27,187.58 406,363
10:30 AM $27,190.70 Up $9.23 $27,190.99 $27,180.64 609,724
10:29 AM $27,181.47 Up $1.34 $27,182.67 $27,179.00 559,542
10:28 AM $27,180.13 Up $1.78 $27,182.73 $27,178.22 390,755
10:27 AM $27,178.35 Down $ -1.06 $27,181.66 $27,177.40 335,068
10:26 AM $27,179.41 Up $1.10 $27,183.99 $27,177.97 462,531
10:25 AM $27,178.31 Down $ -0.15 $27,180.37 $27,176.86 551,971
10:24 AM $27,178.46 Up $4.83 $27,180.11 $27,174.21 449,453
10:23 AM $27,173.63 Down $ -2.15 $27,176.81 $27,173.36 409,265
10:22 AM $27,175.78 Down $ -2.26 $27,180.29 $27,170.91 580,205
10:21 AM $27,178.04 Up $1.98 $27,178.97 $27,175.87 328,095
10:20 AM $27,176.06 Down $ -5.77 $27,184.65 $27,174.79 413,430
10:19 AM $27,181.83 Down $ -0.58 $27,182.48 $27,177.96 414,536
10:18 AM $27,182.41 Up $7.35 $27,182.41 $27,174.64 430,063
10:17 AM $27,175.06 Down $ -1.57 $27,181.91 $27,174.71 612,112
10:16 AM $27,176.63 Up $8.05 $27,176.87 $27,168.89 413,640
10:15 AM $27,168.58 Up $3.47 $27,169.61 $27,163.19 495,819
10:14 AM $27,165.11 Down $ -17.49 $27,188.34 $27,163.78 789,386
10:13 AM $27,182.60 Up $0.62 $27,183.45 $27,177.00 396,772
10:12 AM $27,181.98 Down $ -3.76 $27,189.11 $27,181.98 466,603
10:11 AM $27,185.74 Up $0.20 $27,189.50 $27,179.95 545,236
10:10 AM $27,185.54 Up $11.58 $27,185.54 $27,173.74 439,275
10:09 AM $27,173.96 Up $4.10 $27,174.08 $27,170.21 380,379
10:08 AM $27,169.86 Up $2.14 $27,175.69 $27,168.36 497,839
10:07 AM $27,167.72 Up $7.24 $27,170.35 $27,160.94 504,432
10:06 AM $27,160.48 Up $7.17 $27,161.84 $27,150.61 433,521
10:05 AM $27,153.31 Down $ -7.84 $27,162.90 $27,153.31 667,507
10:04 AM $27,161.15 Up $0.54 $27,168.27 $27,158.34 463,941
10:03 AM $27,160.61 Down $ -7.95 $27,170.35 $27,158.54 575,702
10:02 AM $27,168.56 Up $10.26 $27,168.56 $27,156.42 523,051
10:01 AM $27,158.30 Up $3.40 $27,158.92 $27,151.02 557,835
10:00 AM $27,154.90 Up $6.25 $27,154.90 $27,148.23 685,266
09:59 AM $27,148.65 Down $ -11.44 $27,160.13 $27,147.25 552,748
09:58 AM $27,160.09 Up $5.82 $27,160.40 $27,154.40 394,991
09:57 AM $27,154.27 Up $1.37 $27,159.46 $27,152.35 448,388
09:56 AM $27,152.90 Up $0.43 $27,161.13 $27,152.78 578,982
09:55 AM $27,152.47 Down $ -1.29 $27,160.93 $27,152.47 745,660
09:54 AM $27,153.76 Down $ -2.06 $27,158.43 $27,152.34 564,890
09:53 AM $27,155.82 Up $8.50 $27,156.12 $27,144.75 485,367
09:52 AM $27,147.32 Down $ -1.99 $27,152.08 $27,147.08 532,720
09:51 AM $27,149.31 Up $3.20 $27,153.68 $27,145.16 550,958
09:50 AM $27,146.11 Up $7.32 $27,147.95 $27,138.54 529,282
09:49 AM $27,138.79 Down $ -4.97 $27,146.76 $27,138.79 467,426
09:48 AM $27,143.76 Down $ -5.43 $27,149.67 $27,140.72 601,894
09:47 AM $27,149.19 Up $6.45 $27,149.45 $27,142.40 481,773
09:46 AM $27,142.74 Down $ -0.63 $27,144.22 $27,133.86 502,202
09:45 AM $27,143.37 Down $ -7.91 $27,158.42 $27,141.00 521,716
09:44 AM $27,151.28 Down $ -1.31 $27,157.45 $27,148.50 651,562
09:43 AM $27,152.59 Down $ -10.45 $27,163.09 $27,151.91 629,603
09:42 AM $27,163.04 Down $ -7.48 $27,174.17 $27,162.22 470,892
09:41 AM $27,170.52 Up $1.37 $27,177.13 $27,167.41 732,635
09:40 AM $27,169.15 Up $17.42 $27,169.15 $27,147.63 840,881
09:39 AM $27,151.73 Up $9.93 $27,154.67 $27,141.13 678,543
09:38 AM $27,141.80 Up $12.35 $27,141.80 $27,130.13 601,396
09:37 AM $27,129.45 Up $8.04 $27,130.28 $27,117.00 644,219
09:36 AM $27,121.41 Up $0.34 $27,127.05 $27,116.95 748,442
09:35 AM $27,121.07 Down $ -18.48 $27,139.40 $27,120.06 750,550
09:34 AM $27,139.55 Up $8.51 $27,148.62 $27,132.77 732,607
09:33 AM $27,131.04 Down $ -8.91 $27,150.49 $27,128.57 7,335,074
09:32 AM $27,139.95 Down $ -11.32 $27,156.91 $27,133.59 7,280,260
09:31 AM $27,151.27 Up $8.55 $27,153.09 $27,142.81 18,675,602
09:30 AM $27,142.72 Up $47.93 $27,149.78 $27,102.18 38,882,749
Previous close $27,094.79

One month history

Date Closing Opening High Low Volume
20/09/2019 $26,935.07 $27,150.87 $27,167.66 $26,926.68 348,790,445
19/09/2019 $27,094.79 $27,240.57 $27,249.23 $27,064.21 138,117,061
18/09/2019 $27,147.08 $27,045.83 $27,161.93 $26,899.15 159,156,448
17/09/2019 $27,110.80 $27,047.07 $27,110.80 $27,015.45 144,387,622
16/09/2019 $27,076.82 $27,040.33 $27,106.56 $27,038.89 137,839,812
13/09/2019 $27,219.52 $27,228.83 $27,252.14 $27,193.95 160,925,854
12/09/2019 $27,182.45 $27,255.81 $27,306.73 $27,172.58 147,781,785
11/09/2019 $27,137.04 $27,005.56 $27,137.04 $26,989.21 162,184,597
10/09/2019 $26,909.43 $26,821.83 $26,909.43 $26,771.96 188,600,993
09/09/2019 $26,835.51 $26,865.06 $26,871.24 $26,762.18 171,625,185
06/09/2019 $26,797.46 $26,806.27 $26,860.87 $26,771.52 138,368,315
05/09/2019 $26,728.15 $26,781.99 $26,800.28 $26,719.00 148,691,573
04/09/2019 $26,355.47 $26,329.40 $26,362.35 $26,286.54 131,331,889
03/09/2019 $26,118.02 $26,072.63 $26,140.80 $26,007.35 134,405,202
30/08/2019 $26,403.28 $26,373.05 $26,435.02 $26,311.76 150,934,569
29/08/2019 $26,362.25 $26,366.04 $26,408.84 $26,335.05 123,276,527
28/08/2019 $26,036.10 $25,963.78 $26,041.57 $25,936.31 125,994,162
27/08/2019 $25,777.90 $25,850.56 $25,900.89 $25,721.85 176,658,953
26/08/2019 $25,898.83 $25,835.63 $25,925.97 $25,773.44 140,269,013
23/08/2019 $25,628.90 $25,785.35 $25,861.35 $25,507.18 242,210,140
22/08/2019 $26,252.24 $26,195.74 $26,340.03 $26,192.61 145,098,452
21/08/2019 $26,202.73 $26,259.32 $26,262.22 $26,155.76 127,721,461
20/08/2019 $25,962.44 $26,084.36 $26,122.65 $25,952.00 152,190,403
19/08/2019 $26,135.79 $26,143.53 $26,199.54 $26,128.29 158,151,123
16/08/2019 $25,886.01 $25,866.20 $25,929.65 $25,810.01 162,357,666
15/08/2019 $25,579.39 $25,553.29 $25,639.69 $25,339.60 199,737,124
14/08/2019 $25,479.42 $25,674.44 $25,703.24 $25,471.59 236,181,213
13/08/2019 $26,279.91 $26,320.83 $26,367.90 $26,174.83 172,135,206
12/08/2019 $25,897.71 $26,055.40 $26,086.04 $25,824.94 113,245,013
09/08/2019 $26,287.44 $26,124.39 $26,413.36 $26,111.92 156,800,920
Graphs are not available, please refer to the detailed table