Haut de la page

Dow Jones Industrial Average

27,154.20 Down -68.77 (-0.25 %)

Delayed : 2019/07/19 17:08:28

  • Previous close $27,222.97
  • Opening $27,246.38
  • Price Bid $27,074.58
  • Price Ask $27,074.58
  • Size Bid N/A
  • Size Ask N/A
  • Today High $27,342.96
  • Today Low $27,145.78
  • 52 Weeks High $27,398.68
  • 52 Weeks Low $21,712.53
  • Volume 287,691,866

Intraday history

Hour Last Change High Low Volume
04:00 PM $27,156.24 Up $0.85 $27,157.93 $27,156.24 26,455,578
03:59 PM $27,155.39 Down $ -22.67 $27,182.86 $27,145.78 7,945,919
03:58 PM $27,178.06 Up $2.76 $27,186.52 $27,175.30 3,560,658
03:57 PM $27,175.30 Down $ -2.58 $27,186.08 $27,175.30 2,665,348
03:56 PM $27,177.88 Down $ -9.59 $27,192.28 $27,177.88 2,444,533
03:55 PM $27,187.47 Down $ -25.82 $27,204.66 $27,186.64 2,808,633
03:54 PM $27,213.29 Up $7.61 $27,213.29 $27,202.63 1,472,354
03:53 PM $27,205.68 Up $2.92 $27,206.76 $27,200.04 1,133,726
03:52 PM $27,202.76 Up $2.77 $27,203.70 $27,196.65 1,307,650
03:51 PM $27,199.99 Up $8.71 $27,204.51 $27,191.20 1,385,275
03:50 PM $27,191.28 Down $ -9.57 $27,201.06 $27,191.19 1,113,640
03:49 PM $27,200.85 Down $ -1.57 $27,202.39 $27,194.69 945,251
03:48 PM $27,202.42 Down $ -3.23 $27,207.10 $27,200.56 1,041,669
03:47 PM $27,205.65 Down $ -5.00 $27,212.50 $27,205.57 906,651
03:46 PM $27,210.65 Down $ -10.17 $27,223.14 $27,210.65 921,885
03:45 PM $27,220.82 Down $ -16.10 $27,236.19 $27,220.50 1,001,005
03:44 PM $27,236.92 Up $5.33 $27,237.52 $27,233.01 801,339
03:43 PM $27,231.59 Up $5.52 $27,232.43 $27,225.71 666,444
03:42 PM $27,226.07 Down $ -8.16 $27,234.39 $27,226.03 688,791
03:41 PM $27,234.23 Up $13.77 $27,235.73 $27,220.55 817,770
03:40 PM $27,220.46 Down $ -5.12 $27,225.39 $27,216.59 762,449
03:39 PM $27,225.58 Up $7.86 $27,225.58 $27,216.57 626,172
03:38 PM $27,217.72 Down $ -2.81 $27,219.82 $27,214.48 578,890
03:37 PM $27,220.53 Down $ -1.23 $27,224.18 $27,218.67 606,021
03:36 PM $27,221.76 Down $ -0.17 $27,223.68 $27,219.60 551,531
03:35 PM $27,221.93 Up $1.74 $27,225.94 $27,219.68 521,181
03:34 PM $27,220.19 Down $ -7.96 $27,227.67 $27,220.01 614,454
03:33 PM $27,228.15 Up $11.62 $27,231.59 $27,217.92 700,991
03:32 PM $27,216.53 Up $0.54 $27,219.77 $27,211.74 552,316
03:31 PM $27,215.99 Down $ -16.23 $27,232.37 $27,215.99 672,547
03:30 PM $27,232.22 Up $14.56 $27,235.01 $27,218.08 858,462
03:29 PM $27,217.66 Up $1.17 $27,218.00 $27,215.10 484,118
03:28 PM $27,216.49 Down $ -2.95 $27,220.60 $27,216.49 476,991
03:27 PM $27,219.44 Up $4.66 $27,219.57 $27,210.54 562,971
03:26 PM $27,214.78 Down $ -9.45 $27,227.51 $27,214.78 537,007
03:25 PM $27,224.23 Up $7.72 $27,224.64 $27,216.56 466,719
03:24 PM $27,216.51 Down $ -3.18 $27,219.92 $27,210.61 553,537
03:23 PM $27,219.69 Up $16.71 $27,219.69 $27,202.07 635,529
03:22 PM $27,202.98 Down $ -0.32 $27,205.40 $27,188.51 774,831
03:21 PM $27,203.30 Up $5.98 $27,203.30 $27,186.97 985,027
03:20 PM $27,197.32 Down $ -14.64 $27,211.63 $27,197.02 837,941
03:19 PM $27,211.96 Down $ -0.63 $27,213.16 $27,207.62 431,986
03:18 PM $27,212.59 Up $0.56 $27,215.28 $27,207.40 599,335
03:17 PM $27,212.03 Down $ -7.71 $27,219.28 $27,212.03 500,818
03:16 PM $27,219.74 Down $ -9.91 $27,230.13 $27,218.65 461,771
03:15 PM $27,229.65 Up $10.17 $27,233.93 $27,218.20 541,648
03:14 PM $27,219.48 Up $2.79 $27,219.68 $27,214.49 357,945
03:13 PM $27,216.69 Down $ -5.03 $27,221.91 $27,208.49 444,113
03:12 PM $27,221.72 Up $5.51 $27,222.17 $27,209.87 609,290
03:11 PM $27,216.21 Down $ -2.14 $27,218.86 $27,212.43 374,951
03:10 PM $27,218.35 Down $ -0.54 $27,225.32 $27,218.22 362,214
03:09 PM $27,218.89 Down $ -4.47 $27,225.35 $27,218.71 459,758
03:08 PM $27,223.36 Up $4.21 $27,223.87 $27,218.36 353,420
03:07 PM $27,219.15 Down $ -1.88 $27,223.21 $27,215.55 367,692
03:06 PM $27,221.03 Down $ -5.75 $27,228.13 $27,221.03 458,983
03:05 PM $27,226.78 Up $10.72 $27,228.16 $27,211.64 614,055
03:04 PM $27,216.06 Down $ -15.95 $27,232.07 $27,215.18 608,592
03:03 PM $27,232.01 Up $3.24 $27,241.19 $27,228.39 494,527
03:02 PM $27,228.77 Up $0.49 $27,228.77 $27,220.48 581,546
03:01 PM $27,228.28 Down $ -13.23 $27,242.02 $27,228.28 454,195
03:00 PM $27,241.51 Down $ -3.72 $27,245.47 $27,229.79 488,530
02:59 PM $27,245.23 Up $5.96 $27,251.24 $27,237.87 485,657
02:58 PM $27,239.27 Down $ -0.24 $27,241.09 $27,238.26 249,144
02:57 PM $27,239.51 Up $6.78 $27,242.81 $27,231.65 367,224
02:56 PM $27,232.73 Down $ -9.42 $27,244.54 $27,229.94 549,447
02:55 PM $27,242.15 Down $ -1.77 $27,244.02 $27,242.15 252,304
02:54 PM $27,243.92 Down $ -3.06 $27,247.08 $27,242.03 374,698
02:53 PM $27,246.98 Down $ -1.45 $27,248.77 $27,244.95 268,337
02:52 PM $27,248.43 Down $ -3.97 $27,253.05 $27,248.03 363,550
02:51 PM $27,252.40 Up $1.84 $27,255.17 $27,251.87 520,395
02:50 PM $27,250.56 Up $1.05 $27,251.49 $27,243.02 374,468
02:49 PM $27,249.51 Up $5.46 $27,249.51 $27,242.87 329,791
02:48 PM $27,244.05 Down $ -2.46 $27,246.65 $27,244.05 266,572
02:47 PM $27,246.51 Up $13.15 $27,246.65 $27,233.59 401,052
02:46 PM $27,233.36 Down $ -3.56 $27,238.68 $27,232.75 345,817
02:45 PM $27,236.92 Down $ -6.31 $27,243.15 $27,235.09 3,311,129
02:44 PM $27,243.23 Down $ -1.33 $27,246.88 $27,237.79 367,551
02:43 PM $27,244.56 Down $ -1.65 $27,246.80 $27,241.96 306,608
02:42 PM $27,246.21 Up $3.95 $27,248.03 $27,241.74 334,082
02:41 PM $27,242.26 Down $ -0.42 $27,242.94 $27,237.81 282,423
02:40 PM $27,242.68 Up $10.44 $27,243.14 $27,230.96 465,900
02:39 PM $27,232.24 Up $9.94 $27,233.30 $27,220.01 543,434
02:38 PM $27,222.30 Down $ -5.52 $27,227.34 $27,222.30 545,904
02:37 PM $27,227.82 Up $3.44 $27,230.94 $27,223.17 352,365
02:36 PM $27,224.38 Down $ -12.93 $27,234.88 $27,224.38 426,271
02:35 PM $27,237.31 Up $5.72 $27,237.65 $27,229.80 326,318
02:34 PM $27,231.59 Down $ -0.87 $27,237.50 $27,229.72 308,564
02:33 PM $27,232.46 Down $ -6.35 $27,239.21 $27,231.73 501,057
02:32 PM $27,238.81 Down $ -16.72 $27,255.53 $27,238.74 429,101
02:31 PM $27,255.53 Up $4.66 $27,262.89 $27,250.65 646,598
02:30 PM $27,250.87 Up $12.20 $27,253.79 $27,239.28 427,494
02:29 PM $27,238.67 Down $ -1.47 $27,243.20 $27,238.67 355,946
02:28 PM $27,240.14 Down $ -2.03 $27,240.81 $27,238.60 450,086
02:27 PM $27,242.17 Down $ -10.38 $27,253.54 $27,242.17 688,198
02:26 PM $27,252.55 Up $7.20 $27,253.66 $27,245.38 413,262
02:25 PM $27,245.35 Down $ -3.24 $27,257.49 $27,245.35 469,408
02:24 PM $27,248.59 Down $ -11.29 $27,259.90 $27,248.59 500,823
02:23 PM $27,259.88 Down $ -7.35 $27,266.91 $27,254.42 414,116
02:22 PM $27,267.23 Down $ -5.49 $27,272.94 $27,265.93 283,550
02:21 PM $27,272.72 Up $4.28 $27,274.51 $27,267.79 487,770
02:20 PM $27,268.44 Up $9.24 $27,270.24 $27,257.44 368,238
02:19 PM $27,259.20 Up $0.54 $27,264.02 $27,258.74 390,896
02:18 PM $27,258.66 Down $ -1.43 $27,260.25 $27,250.07 445,119
02:17 PM $27,260.09 Up $0.71 $27,266.84 $27,258.52 444,759
02:16 PM $27,259.38 Up $1.95 $27,262.21 $27,249.38 409,172
02:15 PM $27,257.43 Down $ -8.37 $27,270.01 $27,254.44 670,548
02:14 PM $27,265.80 Down $ -5.79 $27,271.08 $27,263.61 524,437
02:13 PM $27,271.59 Down $ -11.05 $27,283.25 $27,271.59 688,526
02:12 PM $27,282.64 Up $6.77 $27,284.89 $27,275.76 413,074
02:11 PM $27,275.87 Up $20.07 $27,275.87 $27,254.29 668,197
02:10 PM $27,255.80 Down $ -12.72 $27,268.82 $27,255.65 822,806
02:09 PM $27,268.52 Down $ -24.79 $27,294.10 $27,268.06 718,132
02:08 PM $27,293.31 Down $ -1.00 $27,297.99 $27,292.49 310,160
02:07 PM $27,294.31 Down $ -3.07 $27,295.07 $27,290.21 311,193
02:06 PM $27,297.38 Down $ -3.53 $27,302.66 $27,295.62 374,572
02:05 PM $27,300.91 Down $ -2.83 $27,306.11 $27,300.65 309,836
02:04 PM $27,303.74 Down $ -7.52 $27,311.42 $27,301.99 311,533
02:03 PM $27,311.26 Down $ -4.78 $27,315.73 $27,311.26 278,262
02:02 PM $27,316.04 Up $5.49 $27,316.04 $27,305.03 372,714
02:01 PM $27,310.55 Up $3.10 $27,310.55 $27,304.72 350,895
02:00 PM $27,307.45 Up $8.33 $27,307.45 $27,297.02 401,763
01:59 PM $27,299.12 Up $10.65 $27,299.12 $27,289.06 394,350
01:58 PM $27,288.47 Up $4.21 $27,290.29 $27,280.24 442,532
01:57 PM $27,284.26 Down $ -1.70 $27,286.46 $27,283.27 500,457
01:56 PM $27,285.96 Down $ -0.43 $27,290.76 $27,284.45 421,780
01:55 PM $27,286.39 Down $ -9.80 $27,297.22 $27,286.39 451,843
01:54 PM $27,296.19 Up $0.21 $27,299.29 $27,296.16 247,938
01:53 PM $27,295.98 Down $ -0.24 $27,300.38 $27,294.50 474,863
01:52 PM $27,296.22 Down $ -5.40 $27,301.42 $27,296.20 264,508
01:51 PM $27,301.62 Up $10.41 $27,302.12 $27,289.54 349,284
01:50 PM $27,291.21 Down $ -1.03 $27,291.93 $27,289.88 202,822
01:49 PM $27,292.24 Up $2.05 $27,293.16 $27,288.45 222,530
01:48 PM $27,290.19 Up $2.61 $27,290.62 $27,287.47 494,269
01:47 PM $27,287.58 Down $ -0.34 $27,289.39 $27,286.24 344,133
01:46 PM $27,287.92 Up $0.18 $27,288.80 $27,285.16 220,669
01:45 PM $27,287.74 Up $5.16 $27,289.26 $27,282.51 414,413
01:44 PM $27,282.58 Down $ -3.94 $27,288.12 $27,282.07 282,062
01:43 PM $27,286.52 Up $5.79 $27,286.78 $27,278.43 394,978
01:42 PM $27,280.73 Down $ -0.14 $27,283.08 $27,279.46 419,646
01:41 PM $27,280.87 Down $ -1.46 $27,283.02 $27,277.23 430,101
01:40 PM $27,282.33 Up $0.11 $27,284.34 $27,279.28 266,011
01:39 PM $27,282.22 Down $ -2.92 $27,286.18 $27,280.86 435,690
01:38 PM $27,285.14 Down $ -9.29 $27,294.79 $27,285.14 389,277
01:37 PM $27,294.43 Up $0.37 $27,295.90 $27,292.86 325,218
01:36 PM $27,294.06 Down $ -0.10 $27,296.22 $27,292.39 400,771
01:35 PM $27,294.16 Down $ -3.44 $27,297.91 $27,292.83 235,940
01:34 PM $27,297.60 Down $ -3.07 $27,299.85 $27,297.60 200,388
01:33 PM $27,300.67 Down $ -1.81 $27,304.43 $27,300.61 426,849
01:32 PM $27,302.48 Up $8.64 $27,302.48 $27,293.46 290,871
01:31 PM $27,293.84 Down $ -1.56 $27,295.69 $27,293.27 240,134
01:30 PM $27,295.40 Down $ -5.14 $27,300.96 $27,294.72 326,444
01:29 PM $27,300.54 Down $ -1.58 $27,302.89 $27,300.54 176,051
01:28 PM $27,302.12 Down $ -0.07 $27,302.31 $27,300.81 183,370
01:27 PM $27,302.19 Up $2.28 $27,303.74 $27,300.46 223,797
01:26 PM $27,299.91 Down $ -2.50 $27,302.65 $27,299.39 209,484
01:25 PM $27,302.41 Up $7.68 $27,302.48 $27,294.67 264,822
01:24 PM $27,294.73 Down $ -0.61 $27,297.42 $27,294.73 288,050
01:23 PM $27,295.34 Down $ -0.55 $27,296.23 $27,294.46 272,285
01:22 PM $27,295.89 Down $ -2.40 $27,297.90 $27,294.08 235,804
01:21 PM $27,298.29 Up $2.05 $27,298.59 $27,296.00 229,707
01:20 PM $27,296.24 Up $3.17 $27,296.24 $27,292.81 221,995
01:19 PM $27,293.07 Down $ -3.51 $27,297.57 $27,292.89 239,081
01:18 PM $27,296.58 Down $ -3.27 $27,301.42 $27,295.19 367,748
01:17 PM $27,299.85 Up $1.02 $27,299.88 $27,298.40 265,303
01:16 PM $27,298.83 Up $1.62 $27,299.07 $27,294.51 234,593
01:15 PM $27,297.21 Down $ -3.90 $27,301.18 $27,295.35 251,259
01:14 PM $27,301.11 Up $0.77 $27,301.82 $27,298.69 335,427
01:13 PM $27,300.34 Up $1.01 $27,301.38 $27,297.82 332,348
01:12 PM $27,299.33 Down $ -1.45 $27,300.89 $27,297.34 271,207
01:11 PM $27,300.78 Up $2.39 $27,302.21 $27,298.26 352,306
01:10 PM $27,298.39 Down $ -1.89 $27,301.98 $27,298.39 211,536
01:09 PM $27,300.28 Up $2.63 $27,300.47 $27,294.66 322,643
01:08 PM $27,297.65 Down $ -4.45 $27,303.42 $27,297.65 253,704
01:07 PM $27,302.10 Down $ -7.19 $27,309.97 $27,301.15 1,100,383
01:06 PM $27,309.29 Up $3.89 $27,309.52 $27,305.04 266,266
01:05 PM $27,305.40 Up $4.15 $27,305.66 $27,301.33 555,079
01:04 PM $27,301.25 Down $ -3.73 $27,308.90 $27,301.25 370,873
01:03 PM $27,304.98 Down $ -2.08 $27,306.86 $27,301.39 271,398
01:02 PM $27,307.06 Down $ -2.62 $27,310.31 $27,304.90 256,951
01:01 PM $27,309.68 Down $ -7.81 $27,318.27 $27,309.65 355,994
01:00 PM $27,317.49 Up $0.05 $27,318.83 $27,314.14 297,935
12:59 PM $27,317.44 Up $3.58 $27,317.50 $27,312.53 364,116
12:58 PM $27,313.86 Down $ -1.36 $27,316.57 $27,311.62 190,644
12:57 PM $27,315.22 Up $4.10 $27,317.67 $27,310.24 299,602
12:56 PM $27,311.12 Down $ -8.79 $27,321.01 $27,311.12 299,252
12:55 PM $27,319.91 Down $ -0.17 $27,321.96 $27,319.58 301,172
12:54 PM $27,320.08 Down $ -0.86 $27,323.60 $27,319.86 275,865
12:53 PM $27,320.94 Down $ -1.58 $27,326.00 $27,320.38 354,444
12:52 PM $27,322.52 Down $ -4.21 $27,326.96 $27,320.14 293,045
12:51 PM $27,326.73 Up $13.60 $27,326.73 $27,313.31 443,472
12:50 PM $27,313.13 Down $ -0.49 $27,315.01 $27,312.12 4,629,967
12:49 PM $27,313.62 Up $7.26 $27,315.57 $27,306.50 289,157
12:48 PM $27,306.36 Up $1.58 $27,306.55 $27,304.36 206,845
12:47 PM $27,304.78 Up $2.99 $27,304.78 $27,302.27 233,566
12:46 PM $27,301.79 Down $ -2.24 $27,305.84 $27,301.18 178,050
12:45 PM $27,304.03 Down $ -1.87 $27,305.62 $27,299.63 242,165
12:44 PM $27,305.90 Down $ -3.32 $27,310.77 $27,303.53 265,438
12:43 PM $27,309.22 Down $ -0.63 $27,314.75 $27,309.03 394,072
12:42 PM $27,309.85 Up $5.01 $27,310.19 $27,302.99 277,796
12:41 PM $27,304.84 Down $ -1.67 $27,307.74 $27,304.09 205,331
12:40 PM $27,306.51 Down $ -3.85 $27,312.96 $27,305.15 290,819
12:39 PM $27,310.36 Up $3.33 $27,310.45 $27,306.99 282,648
12:38 PM $27,307.03 Down $ -1.86 $27,311.91 $27,306.77 403,708
12:37 PM $27,308.89 Up $2.25 $27,310.16 $27,305.14 290,935
12:36 PM $27,306.64 Up $1.61 $27,307.01 $27,305.43 356,778
12:35 PM $27,305.03 Up $0.73 $27,305.13 $27,302.36 256,066
12:34 PM $27,304.30 Up $0.25 $27,306.20 $27,302.08 302,265
12:33 PM $27,304.05 Down $ -0.78 $27,304.99 $27,302.79 403,731
12:32 PM $27,304.83 Up $5.67 $27,305.92 $27,299.25 484,871
12:31 PM $27,299.16 Down $ -0.11 $27,303.07 $27,299.03 269,026
12:30 PM $27,299.27 Up $4.01 $27,299.27 $27,294.34 221,688
12:29 PM $27,295.26 Up $0.70 $27,297.84 $27,293.40 298,754
12:28 PM $27,294.56 Down $ -1.29 $27,296.49 $27,292.54 260,121
12:27 PM $27,295.85 Down $ -0.69 $27,298.67 $27,295.39 327,728
12:26 PM $27,296.54 Up $7.76 $27,297.68 $27,287.85 520,798
12:25 PM $27,288.78 Up $10.16 $27,288.78 $27,278.69 365,861
12:24 PM $27,278.62 Down $ -2.79 $27,281.79 $27,276.39 285,383
12:23 PM $27,281.41 Up $2.84 $27,282.21 $27,276.04 334,870
12:22 PM $27,278.57 Down $ -6.85 $27,286.67 $27,278.51 302,722
12:21 PM $27,285.42 Down $ -0.57 $27,286.40 $27,283.24 252,680
12:20 PM $27,285.99 Down $ -0.77 $27,287.39 $27,285.17 278,687
12:19 PM $27,286.76 Up $6.94 $27,287.45 $27,280.76 309,037
12:18 PM $27,279.82 Down $ -3.99 $27,284.37 $27,277.43 360,624
12:17 PM $27,283.81 Down $ -5.87 $27,293.68 $27,283.81 270,353
12:16 PM $27,289.68 Down $ -7.95 $27,297.80 $27,288.71 385,678
12:15 PM $27,297.63 Down $ -0.05 $27,299.11 $27,293.48 357,158
12:14 PM $27,297.68 Down $ -3.18 $27,302.14 $27,297.68 490,051
12:13 PM $27,300.86 Up $2.48 $27,301.85 $27,296.27 354,288
12:12 PM $27,298.38 Up $7.51 $27,299.07 $27,291.48 251,331
12:11 PM $27,290.87 Down $ -9.54 $27,299.88 $27,290.29 326,225
12:10 PM $27,300.41 Up $2.74 $27,303.79 $27,297.75 302,142
12:09 PM $27,297.67 Up $1.07 $27,298.17 $27,292.46 305,374
12:08 PM $27,296.60 Up $8.77 $27,297.91 $27,286.23 409,771
12:07 PM $27,287.83 Up $3.70 $27,288.31 $27,283.54 386,960
12:06 PM $27,284.13 Up $1.48 $27,284.55 $27,281.45 388,324
12:05 PM $27,282.65 Up $2.45 $27,283.10 $27,277.63 334,813
12:04 PM $27,280.20 Up $3.72 $27,280.97 $27,276.93 338,846
12:03 PM $27,276.48 Up $0.51 $27,276.82 $27,274.51 375,625
12:02 PM $27,275.97 Up $2.56 $27,276.56 $27,271.29 413,554
12:01 PM $27,273.41 Up $3.56 $27,274.33 $27,268.56 270,748
12:00 PM $27,269.85 Up $3.48 $27,269.85 $27,265.80 245,511
11:59 AM $27,266.37 Down $ -3.98 $27,270.85 $27,263.80 280,113
11:58 AM $27,270.35 Up $6.17 $27,270.71 $27,264.05 349,674
11:57 AM $27,264.18 Down $ -0.81 $27,267.57 $27,263.48 305,353
11:56 AM $27,264.99 Up $4.69 $27,265.72 $27,259.64 229,439
11:55 AM $27,260.30 Up $0.68 $27,260.47 $27,256.44 392,647
11:54 AM $27,259.62 Up $6.37 $27,260.03 $27,253.87 296,474
11:53 AM $27,253.25 Down $ -1.81 $27,254.92 $27,251.82 380,258
11:52 AM $27,255.06 Down $ -4.90 $27,262.63 $27,254.75 353,690
11:51 AM $27,259.96 Down $ -6.32 $27,265.78 $27,257.87 288,724
11:50 AM $27,266.28 Up $5.98 $27,268.20 $27,260.30 451,547
11:49 AM $27,260.30 Up $11.44 $27,260.48 $27,246.59 351,496
11:48 AM $27,248.86 Down $ -1.91 $27,250.44 $27,244.30 429,173
11:47 AM $27,250.77 Up $1.01 $27,253.41 $27,247.29 471,961
11:46 AM $27,249.76 Up $6.06 $27,252.12 $27,243.01 407,216
11:45 AM $27,243.70 Down $ -8.31 $27,252.02 $27,242.98 384,707
11:44 AM $27,252.01 Down $ -0.35 $27,254.95 $27,248.44 569,849
11:43 AM $27,252.36 Down $ -4.07 $27,256.63 $27,252.36 438,604
11:42 AM $27,256.43 Up $3.38 $27,260.53 $27,251.86 524,076
11:41 AM $27,253.05 Up $10.97 $27,253.20 $27,240.15 671,677
11:40 AM $27,242.08 Down $ -15.73 $27,257.37 $27,241.29 963,232
11:39 AM $27,257.81 Down $ -12.91 $27,270.54 $27,257.03 663,666
11:38 AM $27,270.72 Down $ -1.67 $27,276.06 $27,270.44 855,539
11:37 AM $27,272.39 Down $ -0.34 $27,276.59 $27,270.65 407,845
11:36 AM $27,272.73 Down $ -6.49 $27,279.18 $27,272.13 377,612
11:35 AM $27,279.22 Down $ -2.55 $27,287.07 $27,279.06 394,265
11:34 AM $27,281.77 Down $ -7.51 $27,289.88 $27,280.36 369,716
11:33 AM $27,289.28 Up $3.63 $27,289.28 $27,285.03 278,065
11:32 AM $27,285.65 Down $ -0.18 $27,286.10 $27,281.09 287,288
11:31 AM $27,285.83 Down $ -1.22 $27,286.89 $27,282.23 343,020
11:30 AM $27,287.05 Up $5.63 $27,288.90 $27,281.53 318,493
11:29 AM $27,281.42 Up $3.60 $27,284.59 $27,278.19 338,993
11:28 AM $27,277.82 Down $ -5.27 $27,284.32 $27,277.82 345,267
11:27 AM $27,283.09 Down $ -3.27 $27,286.06 $27,281.10 433,241
11:26 AM $27,286.36 Up $2.21 $27,287.69 $27,284.20 298,117
11:25 AM $27,284.15 Down $ -8.99 $27,293.19 $27,283.72 297,808
11:24 AM $27,293.14 Up $0.59 $27,296.66 $27,292.48 413,698
11:23 AM $27,292.55 Up $5.59 $27,293.12 $27,285.27 325,540
11:22 AM $27,286.96 Down $ -2.88 $27,289.72 $27,282.26 513,036
11:21 AM $27,289.84 Down $ -2.44 $27,293.54 $27,287.93 300,830
11:20 AM $27,292.28 Down $ -4.90 $27,299.65 $27,292.00 400,944
11:19 AM $27,297.18 Down $ -0.90 $27,298.59 $27,294.25 326,744
11:18 AM $27,298.08 Up $1.11 $27,302.41 $27,293.65 456,197
11:17 AM $27,296.97 Down $ -1.00 $27,302.98 $27,296.79 628,767
11:16 AM $27,297.97 Down $ -1.92 $27,300.73 $27,297.06 301,101
11:15 AM $27,299.89 Down $ -4.68 $27,305.05 $27,297.15 315,737
11:14 AM $27,304.57 Down $ -2.30 $27,315.30 $27,302.55 500,985
11:13 AM $27,306.87 Up $7.02 $27,308.31 $27,299.15 520,363
11:12 AM $27,299.85 Down $ -0.52 $27,303.13 $27,299.02 358,564
11:11 AM $27,300.37 Up $2.71 $27,302.56 $27,297.51 346,690
11:10 AM $27,297.66 Down $ -0.01 $27,298.16 $27,292.92 311,369
11:09 AM $27,297.67 Up $2.55 $27,297.98 $27,293.35 436,087
11:08 AM $27,295.12 Down $ -1.87 $27,297.96 $27,293.02 387,598
11:07 AM $27,296.99 Up $4.37 $27,297.27 $27,291.52 483,918
11:06 AM $27,292.62 Up $9.57 $27,294.62 $27,283.34 449,001
11:05 AM $27,283.05 Down $ -3.97 $27,287.03 $27,279.28 297,451
11:04 AM $27,287.02 Up $5.81 $27,287.50 $27,281.06 330,224
11:03 AM $27,281.21 Down $ -2.98 $27,285.48 $27,281.21 368,268
11:02 AM $27,284.19 Down $ -8.57 $27,294.34 $27,283.98 477,098
11:01 AM $27,292.76 Up $7.86 $27,293.46 $27,283.07 408,704
11:00 AM $27,284.90 Up $1.94 $27,286.29 $27,276.57 469,000
10:59 AM $27,282.96 Down $ -5.37 $27,289.16 $27,279.43 448,904
10:58 AM $27,288.33 Up $10.85 $27,288.33 $27,277.97 452,631
10:57 AM $27,277.48 Up $12.71 $27,277.82 $27,264.68 405,074
10:56 AM $27,264.77 Up $14.95 $27,266.32 $27,249.04 494,559
10:55 AM $27,249.82 Down $ -7.78 $27,257.46 $27,248.99 429,070
10:54 AM $27,257.60 Down $ -3.18 $27,260.42 $27,252.93 490,720
10:53 AM $27,260.78 Down $ -5.22 $27,266.21 $27,260.00 807,580
10:52 AM $27,266.00 Up $0.10 $27,272.62 $27,265.87 558,134
10:51 AM $27,265.90 Down $ -9.10 $27,275.15 $27,265.10 466,988
10:50 AM $27,275.00 Down $ -0.77 $27,280.72 $27,273.74 401,233
10:49 AM $27,275.77 Down $ -7.41 $27,284.15 $27,271.87 695,303
10:48 AM $27,283.18 Down $ -2.05 $27,286.06 $27,282.51 339,984
10:47 AM $27,285.23 Up $2.47 $27,287.35 $27,283.30 336,138
10:46 AM $27,282.76 Down $ -5.04 $27,287.66 $27,280.77 441,273
10:45 AM $27,287.80 Down $ -0.60 $27,292.29 $27,286.87 380,831
10:44 AM $27,288.40 Up $7.89 $27,292.85 $27,279.38 428,119
10:43 AM $27,280.51 Down $ -11.99 $27,292.51 $27,280.49 485,195
10:42 AM $27,292.50 Up $5.75 $27,292.93 $27,281.87 364,312
10:41 AM $27,286.75 Up $4.78 $27,287.93 $27,280.05 417,823
10:40 AM $27,281.97 Down $ -1.82 $27,285.84 $27,281.95 386,042
10:39 AM $27,283.79 Up $4.21 $27,292.03 $27,281.35 433,344
10:38 AM $27,279.58 Down $ -3.61 $27,283.97 $27,277.14 486,299
10:37 AM $27,283.19 Down $ -4.70 $27,290.04 $27,283.19 400,928
10:36 AM $27,287.89 Up $10.66 $27,291.03 $27,277.62 411,035
10:35 AM $27,277.23 Up $0.32 $27,282.14 $27,273.70 366,210
10:34 AM $27,276.91 Down $ -16.87 $27,293.66 $27,274.32 548,487
10:33 AM $27,293.78 Down $ -9.99 $27,304.11 $27,293.38 435,625
10:32 AM $27,303.77 Up $3.26 $27,304.63 $27,299.14 420,952
10:31 AM $27,300.51 Down $ -0.05 $27,303.90 $27,297.40 434,369
10:30 AM $27,300.56 Up $4.41 $27,300.56 $27,291.19 449,353
10:29 AM $27,296.15 Up $9.01 $27,299.92 $27,286.10 420,595
10:28 AM $27,287.14 Down $ -3.80 $27,290.59 $27,278.83 641,465
10:27 AM $27,290.94 Down $ -16.19 $27,307.98 $27,290.80 728,201
10:26 AM $27,307.13 Down $ -3.63 $27,315.50 $27,307.13 1,334,225
10:25 AM $27,310.76 Up $3.89 $27,312.60 $27,307.23 383,890
10:24 AM $27,306.87 Down $ -4.54 $27,311.82 $27,306.87 385,892
10:23 AM $27,311.41 Down $ -2.35 $27,314.19 $27,309.07 478,752
10:22 AM $27,313.76 Down $ -0.67 $27,314.67 $27,304.34 503,220
10:21 AM $27,314.43 Down $ -6.65 $27,320.75 $27,308.82 615,274
10:20 AM $27,321.08 Up $5.50 $27,324.20 $27,315.26 445,572
10:19 AM $27,315.58 Down $ -6.98 $27,324.66 $27,315.58 453,845
10:18 AM $27,322.56 Up $7.48 $27,326.25 $27,314.96 678,082
10:17 AM $27,315.08 Up $3.79 $27,315.08 $27,308.70 556,264
10:16 AM $27,311.29 Up $8.20 $27,312.39 $27,302.67 490,774
10:15 AM $27,303.09 Up $5.67 $27,305.59 $27,294.65 555,305
10:14 AM $27,297.42 Up $0.37 $27,301.17 $27,291.05 512,964
10:13 AM $27,297.05 Down $ -1.87 $27,302.50 $27,296.22 577,350
10:12 AM $27,298.92 Up $5.01 $27,299.16 $27,289.00 686,573
10:11 AM $27,293.91 Up $9.83 $27,294.88 $27,281.72 559,749
10:10 AM $27,284.08 Up $5.34 $27,288.29 $27,274.50 696,545
10:09 AM $27,278.74 Up $1.87 $27,280.56 $27,274.96 822,755
10:08 AM $27,276.87 Down $ -5.92 $27,290.10 $27,276.87 736,940
10:07 AM $27,282.79 Down $ -6.64 $27,290.26 $27,276.92 641,093
10:06 AM $27,289.43 Down $ -7.65 $27,297.55 $27,287.05 823,080
10:05 AM $27,297.08 Down $ -5.28 $27,308.44 $27,296.65 510,320
10:04 AM $27,302.36 Up $4.74 $27,308.22 $27,298.02 943,561
10:03 AM $27,297.62 Up $3.88 $27,297.62 $27,288.19 630,113
10:02 AM $27,293.74 Down $ -7.53 $27,305.91 $27,292.05 600,845
10:01 AM $27,301.27 Up $0.41 $27,308.62 $27,297.89 813,971
10:00 AM $27,300.86 Up $3.06 $27,305.94 $27,297.80 902,675
09:59 AM $27,297.80 Up $10.08 $27,298.43 $27,287.33 729,076
09:58 AM $27,287.72 Up $11.38 $27,288.16 $27,275.77 791,051
09:57 AM $27,276.34 Up $0.12 $27,280.89 $27,273.87 613,308
09:56 AM $27,276.22 Down $ -2.99 $27,282.00 $27,274.49 716,758
09:55 AM $27,279.21 Up $1.15 $27,285.33 $27,277.90 701,546
09:54 AM $27,278.06 Up $2.40 $27,279.59 $27,274.23 736,049
09:53 AM $27,275.66 Up $3.99 $27,281.44 $27,271.47 643,324
09:52 AM $27,271.67 Down $ -17.17 $27,289.63 $27,271.67 676,506
09:51 AM $27,288.84 Down $ -5.78 $27,296.46 $27,288.66 695,390
09:50 AM $27,294.62 Up $7.09 $27,294.62 $27,287.69 620,028
09:49 AM $27,287.53 Down $ -4.49 $27,292.88 $27,283.90 623,869
09:48 AM $27,292.02 Down $ -7.09 $27,300.62 $27,288.01 730,139
09:47 AM $27,299.11 Up $4.53 $27,301.09 $27,288.19 728,640
09:46 AM $27,294.58 Up $1.49 $27,297.36 $27,283.81 1,026,029
09:45 AM $27,293.09 Down $ -9.50 $27,305.19 $27,292.55 1,070,734
09:44 AM $27,302.59 Down $ -9.03 $27,315.42 $27,298.87 812,474
09:43 AM $27,311.62 Down $ -17.58 $27,334.23 $27,311.62 718,266
09:42 AM $27,329.20 Down $ -0.75 $27,338.56 $27,326.17 799,512
09:41 AM $27,329.95 Up $8.96 $27,329.95 $27,320.53 1,120,459
09:40 AM $27,320.99 Up $8.17 $27,321.23 $27,311.75 934,785
09:39 AM $27,312.82 Up $11.40 $27,313.26 $27,295.64 956,963
09:38 AM $27,301.42 Up $3.03 $27,304.96 $27,298.07 776,613
09:37 AM $27,298.39 Down $ -3.05 $27,305.47 $27,294.97 998,161
09:36 AM $27,301.44 Up $2.58 $27,301.44 $27,291.32 946,436
09:35 AM $27,298.86 Down $ -2.73 $27,305.55 $27,294.56 1,087,392
09:34 AM $27,301.59 Down $ -7.35 $27,310.72 $27,295.02 1,132,476
09:33 AM $27,308.94 Down $ -6.91 $27,324.87 $27,307.45 2,490,020
09:32 AM $27,315.85 Down $ -9.16 $27,326.65 $27,306.45 1,639,588
09:31 AM $27,325.01 Down $ -13.96 $27,339.02 $27,316.65 2,051,837
09:30 AM $27,338.97 Up $116.00 $27,342.96 $27,246.38 5,726,552
Previous close $27,222.97

One month history

Date Closing Opening High Low Volume
19/07/2019 $27,154.20 $27,266.67 $27,326.96 $27,145.78 188,154,282
18/07/2019 $27,222.97 $27,089.22 $27,266.81 $27,085.91 138,983,405
17/07/2019 $27,219.85 $27,302.64 $27,308.12 $27,218.38 125,395,417
16/07/2019 $27,335.63 $27,338.62 $27,377.54 $27,290.24 142,656,102
15/07/2019 $27,359.16 $27,311.98 $27,359.16 $27,294.17 121,066,313
12/07/2019 $27,332.03 $27,228.47 $27,333.79 $27,216.50 155,092,902
11/07/2019 $27,088.08 $27,065.77 $27,088.45 $26,983.49 157,178,797
10/07/2019 $26,860.20 $26,868.98 $26,928.18 $26,829.11 122,040,217
09/07/2019 $26,783.49 $26,712.59 $26,807.70 $26,709.26 130,781,960
08/07/2019 $26,806.14 $26,784.86 $26,830.08 $26,756.46 130,253,300
05/07/2019 $26,922.12 $26,861.36 $26,950.81 $26,845.13 120,159,545
03/07/2019 $26,966.00 $26,915.57 $26,966.00 $26,912.00 68,096,314
02/07/2019 $26,786.68 $26,705.53 $26,787.56 $26,632.65 133,730,282
01/07/2019 $26,717.43 $26,727.75 $26,735.88 $26,616.21 169,673,907
28/06/2019 $26,599.96 $26,587.91 $26,638.35 $26,527.25 408,984,885
27/06/2019 $26,526.58 $26,514.65 $26,607.24 $26,505.79 157,362,690
26/06/2019 $26,536.82 $26,621.52 $26,643.52 $26,536.33 182,665,048
25/06/2019 $26,548.22 $26,678.82 $26,698.10 $26,527.66 193,007,398
24/06/2019 $26,727.54 $26,764.36 $26,776.00 $26,723.37 152,713,072
21/06/2019 $26,719.13 $26,817.46 $26,823.70 $26,705.87 326,530,259
20/06/2019 $26,753.17 $26,678.02 $26,798.63 $26,539.69 181,826,559
19/06/2019 $26,504.00 $26,510.47 $26,569.75 $26,415.05 172,087,853
18/06/2019 $26,465.54 $26,432.82 $26,504.97 $26,410.49 158,806,876
17/06/2019 $26,112.53 $26,146.17 $26,161.06 $26,091.60 126,554,986
14/06/2019 $26,089.61 $26,071.58 $26,162.28 $26,050.80 129,596,762
13/06/2019 $26,106.77 $26,059.80 $26,132.37 $26,024.37 141,403,383
12/06/2019 $26,004.83 $25,961.57 $26,034.23 $25,960.57 136,465,617
11/06/2019 $26,048.51 $26,079.35 $26,105.03 $25,998.87 146,350,800
10/06/2019 $26,062.68 $26,197.90 $26,199.03 $26,054.31 147,251,311
07/06/2019 $25,983.94 $25,989.38 $26,046.34 $25,963.58 152,520,647
Graphs are not available, please refer to the detailed table