Dow Jones Industrial Average
49,517.52 Down -393.07 (-0.79 %)
Delayed : 2026/05/07 14:50:20
- Previous close $49,910.59
- Opening $50,002.39
- Today High $50,130.20
- Today Low $49,487.97
- Price Bid $49,504.75
- Price Ask $49,504.75
- 52 Weeks High $50,512.79
- 52 Weeks Low $40,829.29
- Size Bid N/A
- Size Ask N/A
- Volume 319,937,039
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:50 PM | $49,523.07 | Down $ -3.70 | $49,526.53 | $49,512.72 | 599,085 |
| 02:49 PM | $49,526.77 | Up $0.46 | $49,533.13 | $49,521.51 | 506,672 |
| 02:48 PM | $49,526.31 | Down $ -4.51 | $49,541.19 | $49,521.22 | 657,807 |
| 02:47 PM | $49,530.82 | Down $ -12.18 | $49,544.81 | $49,524.92 | 521,445 |
| 02:46 PM | $49,543.00 | Up $9.19 | $49,544.33 | $49,527.39 | 419,971 |
| 02:45 PM | $49,533.81 | Up $12.48 | $49,534.02 | $49,487.97 | 796,579 |
| 02:44 PM | $49,521.33 | Down $ -66.72 | $49,588.62 | $49,507.27 | 770,174 |
| 02:43 PM | $49,588.05 | Down $ -1.63 | $49,590.11 | $49,577.33 | 1,024,069 |
| 02:42 PM | $49,589.68 | Up $15.31 | $49,589.68 | $49,574.05 | 469,146 |
| 02:41 PM | $49,574.37 | Down $ -11.21 | $49,593.84 | $49,571.36 | 502,842 |
| 02:40 PM | $49,585.58 | Down $ -2.80 | $49,591.19 | $49,582.36 | 453,578 |
| 02:39 PM | $49,588.38 | Up $2.77 | $49,596.51 | $49,576.02 | 774,452 |
| 02:38 PM | $49,585.61 | Up $3.64 | $49,587.25 | $49,572.12 | 582,134 |
| 02:37 PM | $49,581.97 | Down $ -20.14 | $49,604.24 | $49,581.80 | 497,583 |
| 02:36 PM | $49,602.11 | Down $ -14.96 | $49,615.18 | $49,601.56 | 468,180 |
| 02:35 PM | $49,617.07 | Down $ -4.44 | $49,626.86 | $49,616.70 | 466,588 |
| 02:34 PM | $49,621.51 | Down $ -18.95 | $49,640.97 | $49,619.13 | 458,227 |
| 02:33 PM | $49,640.46 | Up $11.78 | $49,646.64 | $49,628.86 | 531,425 |
| 02:32 PM | $49,628.68 | Down $ -1.47 | $49,634.65 | $49,624.89 | 1,174,841 |
| 02:31 PM | $49,630.15 | Up $1.65 | $49,635.95 | $49,625.94 | 561,154 |
| 02:30 PM | $49,628.50 | Down $ -2.29 | $49,634.22 | $49,624.96 | 696,581 |
| 02:29 PM | $49,630.79 | Down $ -0.01 | $49,637.08 | $49,629.28 | 699,339 |
| 02:28 PM | $49,630.80 | Up $2.98 | $49,631.04 | $49,623.20 | 775,431 |
| 02:27 PM | $49,627.82 | Down $ -9.79 | $49,638.67 | $49,624.72 | 739,415 |
| 02:26 PM | $49,637.61 | Up $2.40 | $49,641.90 | $49,635.83 | 589,842 |
| 02:25 PM | $49,635.21 | Down $ -8.21 | $49,643.96 | $49,635.05 | 648,041 |
| 02:24 PM | $49,643.42 | Up $5.35 | $49,648.05 | $49,636.07 | 803,827 |
| 02:23 PM | $49,638.07 | Down $ -18.41 | $49,654.32 | $49,636.48 | 433,881 |
| 02:22 PM | $49,656.48 | Down $ -2.80 | $49,671.43 | $49,656.26 | 555,341 |
| 02:21 PM | $49,659.28 | Down $ -3.75 | $49,665.68 | $49,658.48 | 562,494 |
| 02:20 PM | $49,663.03 | Up $6.77 | $49,668.39 | $49,656.45 | 798,664 |
| 02:19 PM | $49,656.26 | Down $ -3.17 | $49,662.91 | $49,654.72 | 617,476 |
| 02:18 PM | $49,659.43 | Up $1.41 | $49,660.75 | $49,655.49 | 583,083 |
| 02:17 PM | $49,658.02 | Up $0.77 | $49,659.49 | $49,653.31 | 561,641 |
| 02:16 PM | $49,657.25 | Up $2.47 | $49,659.90 | $49,650.39 | 567,957 |
| 02:15 PM | $49,654.78 | Up $11.68 | $49,656.29 | $49,639.97 | 527,441 |
| 02:14 PM | $49,643.10 | Up $19.39 | $49,648.54 | $49,622.47 | 638,580 |
| 02:13 PM | $49,623.71 | Down $ -5.32 | $49,630.42 | $49,614.44 | 1,364,802 |
| 02:12 PM | $49,629.03 | Down $ -0.26 | $49,633.83 | $49,629.03 | 520,532 |
| 02:11 PM | $49,629.29 | Up $13.89 | $49,629.91 | $49,608.79 | 625,565 |
| 02:10 PM | $49,615.40 | Down $ -10.63 | $49,624.79 | $49,605.75 | 734,193 |
| 02:09 PM | $49,626.03 | Up $7.60 | $49,629.29 | $49,616.91 | 877,872 |
| 02:08 PM | $49,618.43 | Down $ -9.01 | $49,627.09 | $49,613.73 | 470,015 |
| 02:07 PM | $49,627.44 | Up $16.68 | $49,627.44 | $49,610.20 | 680,546 |
| 02:06 PM | $49,610.76 | Up $6.98 | $49,612.72 | $49,599.62 | 758,982 |
| 02:05 PM | $49,603.78 | Up $17.21 | $49,604.00 | $49,584.57 | 517,105 |
| 02:04 PM | $49,586.57 | Up $14.52 | $49,587.22 | $49,571.24 | 522,732 |
| 02:03 PM | $49,572.05 | Down $ -10.45 | $49,583.43 | $49,568.96 | 501,348 |
| 02:02 PM | $49,582.50 | Up $13.03 | $49,582.50 | $49,562.85 | 518,619 |
| 02:01 PM | $49,569.47 | Down $ -15.32 | $49,590.44 | $49,569.47 | 730,631 |
| 02:00 PM | $49,584.79 | Down $ -13.61 | $49,609.54 | $49,582.98 | 608,941 |
| 01:59 PM | $49,598.40 | Up $15.74 | $49,598.40 | $49,575.83 | 588,953 |
| 01:58 PM | $49,582.66 | Up $7.80 | $49,583.72 | $49,573.67 | 489,463 |
| 01:57 PM | $49,574.86 | Up $8.51 | $49,576.38 | $49,566.58 | 681,799 |
| 01:56 PM | $49,566.35 | Up $19.30 | $49,582.84 | $49,532.18 | 945,746 |
| 01:55 PM | $49,547.05 | Up $7.81 | $49,550.80 | $49,538.81 | 420,605 |
| 01:54 PM | $49,539.24 | Up $21.07 | $49,539.24 | $49,516.06 | 468,020 |
| 01:53 PM | $49,518.17 | Up $1.78 | $49,519.95 | $49,504.62 | 542,283 |
| 01:52 PM | $49,516.39 | Down $ -19.54 | $49,534.57 | $49,515.03 | 506,459 |
| 01:51 PM | $49,535.93 | Up $0.28 | $49,551.76 | $49,529.28 | 628,454 |
| 01:50 PM | $49,535.65 | Down $ -6.50 | $49,542.39 | $49,523.33 | 725,768 |
| 01:49 PM | $49,542.15 | Up $0.24 | $49,547.72 | $49,539.16 | 1,197,682 |
| 01:48 PM | $49,541.91 | Down $ -10.86 | $49,552.92 | $49,535.41 | 565,909 |
| 01:47 PM | $49,552.77 | Up $18.26 | $49,560.40 | $49,533.62 | 563,834 |
| 01:46 PM | $49,534.51 | Down $ -7.72 | $49,542.67 | $49,534.51 | 428,844 |
| 01:45 PM | $49,542.23 | Up $6.69 | $49,545.62 | $49,534.57 | 483,884 |
| 01:44 PM | $49,535.54 | Down $ -15.90 | $49,553.97 | $49,533.41 | 442,929 |
| 01:43 PM | $49,551.44 | Down $ -11.78 | $49,563.25 | $49,548.63 | 596,961 |
| 01:42 PM | $49,563.22 | Down $ -16.96 | $49,580.59 | $49,563.22 | 584,119 |
| 01:41 PM | $49,580.18 | Up $16.68 | $49,581.90 | $49,563.96 | 554,113 |
| 01:40 PM | $49,563.50 | Up $0.30 | $49,574.48 | $49,560.45 | 615,122 |
| 01:39 PM | $49,563.20 | Down $ -5.31 | $49,571.39 | $49,555.34 | 543,042 |
| 01:38 PM | $49,568.51 | Down $ -8.35 | $49,590.47 | $49,566.06 | 543,004 |
| 01:37 PM | $49,576.86 | Up $20.07 | $49,579.74 | $49,553.54 | 752,302 |
| 01:36 PM | $49,556.79 | Up $6.19 | $49,562.00 | $49,550.29 | 571,124 |
| 01:35 PM | $49,550.60 | Down $ -22.41 | $49,571.40 | $49,548.86 | 509,149 |
| 01:34 PM | $49,573.01 | Up $38.41 | $49,573.65 | $49,531.47 | 588,391 |
| 01:33 PM | $49,534.60 | Down $ -19.23 | $49,563.73 | $49,523.37 | 725,856 |
| 01:32 PM | $49,553.83 | Up $3.46 | $49,568.22 | $49,544.43 | 651,859 |
| 01:31 PM | $49,550.37 | Up $0.74 | $49,554.83 | $49,538.07 | 492,568 |
| 01:30 PM | $49,549.63 | Down $ -6.65 | $49,558.99 | $49,532.95 | 663,951 |
| 01:29 PM | $49,556.28 | Down $ -42.70 | $49,607.47 | $49,555.32 | 647,903 |
| 01:28 PM | $49,598.98 | Up $31.26 | $49,602.79 | $49,553.72 | 771,088 |
| 01:27 PM | $49,567.72 | Up $20.83 | $49,581.36 | $49,533.90 | 893,391 |
| 01:26 PM | $49,546.89 | Down $ -62.18 | $49,611.04 | $49,546.41 | 874,404 |
| 01:25 PM | $49,609.07 | Down $ -66.23 | $49,693.85 | $49,607.26 | 1,249,864 |
| 01:24 PM | $49,675.30 | Up $11.69 | $49,675.30 | $49,655.10 | 628,358 |
| 01:23 PM | $49,663.61 | Up $4.24 | $49,679.10 | $49,660.77 | 879,458 |
| 01:22 PM | $49,659.37 | Up $7.30 | $49,659.37 | $49,650.26 | 613,667 |
| 01:21 PM | $49,652.07 | Up $2.97 | $49,659.07 | $49,647.15 | 583,227 |
| 01:20 PM | $49,649.10 | Down $ -15.66 | $49,664.57 | $49,648.69 | 617,630 |
| 01:19 PM | $49,664.76 | Down $ -0.25 | $49,670.16 | $49,660.05 | 848,368 |
| 01:18 PM | $49,665.01 | Up $4.47 | $49,673.87 | $49,660.47 | 727,785 |
| 01:17 PM | $49,660.54 | Down $ -9.05 | $49,668.91 | $49,657.84 | 464,145 |
| 01:16 PM | $49,669.59 | Down $ -8.19 | $49,677.52 | $49,664.48 | 747,992 |
| 01:15 PM | $49,677.78 | Up $3.63 | $49,680.69 | $49,659.69 | 949,419 |
| 01:14 PM | $49,674.15 | Up $6.72 | $49,675.58 | $49,665.84 | 604,564 |
| 01:13 PM | $49,667.43 | Up $3.72 | $49,675.69 | $49,664.02 | 566,618 |
| 01:12 PM | $49,663.71 | Down $ -1.60 | $49,666.03 | $49,660.15 | 541,854 |
| 01:11 PM | $49,665.31 | Down $ -8.14 | $49,674.85 | $49,659.63 | 747,279 |
| 01:10 PM | $49,673.45 | Down $ -3.90 | $49,689.80 | $49,673.45 | 675,245 |
| 01:09 PM | $49,677.35 | Down $ -20.07 | $49,697.42 | $49,672.29 | 699,033 |
| 01:08 PM | $49,697.42 | Up $23.23 | $49,697.42 | $49,672.71 | 546,107 |
| 01:07 PM | $49,674.19 | Up $14.91 | $49,674.19 | $49,656.96 | 745,881 |
| 01:06 PM | $49,659.28 | Up $24.84 | $49,660.71 | $49,633.51 | 526,217 |
| 01:05 PM | $49,634.44 | Down $ -9.60 | $49,642.76 | $49,630.81 | 534,684 |
| 01:04 PM | $49,644.04 | Up $13.56 | $49,645.90 | $49,630.56 | 554,669 |
| 01:03 PM | $49,630.48 | Up $13.29 | $49,630.76 | $49,612.84 | 480,228 |
| 01:02 PM | $49,617.19 | Up $1.21 | $49,619.21 | $49,598.54 | 466,805 |
| 01:01 PM | $49,615.98 | Down $ -10.73 | $49,627.54 | $49,615.98 | 608,158 |
| 01:00 PM | $49,626.71 | Down $ -7.23 | $49,634.17 | $49,621.52 | 479,551 |
| 12:59 PM | $49,633.94 | Up $13.57 | $49,635.88 | $49,616.98 | 505,584 |
| 12:58 PM | $49,620.37 | Down $ -2.56 | $49,625.52 | $49,618.16 | 432,148 |
| 12:57 PM | $49,622.93 | Down $ -6.45 | $49,632.80 | $49,621.81 | 723,299 |
| 12:56 PM | $49,629.38 | Down $ -7.60 | $49,640.52 | $49,629.31 | 648,720 |
| 12:55 PM | $49,636.98 | Down $ -9.74 | $49,653.81 | $49,635.79 | 538,548 |
| 12:54 PM | $49,646.72 | Up $11.63 | $49,651.00 | $49,634.17 | 568,240 |
| 12:53 PM | $49,635.09 | Up $8.90 | $49,639.43 | $49,622.65 | 496,174 |
| 12:52 PM | $49,626.19 | Down $ -5.47 | $49,635.48 | $49,620.81 | 603,486 |
| 12:51 PM | $49,631.66 | Down $ -6.86 | $49,641.89 | $49,629.78 | 748,889 |
| 12:50 PM | $49,638.52 | Down $ -17.84 | $49,658.38 | $49,638.52 | 634,505 |
| 12:49 PM | $49,656.36 | Down $ -8.74 | $49,664.08 | $49,654.63 | 653,188 |
| 12:48 PM | $49,665.10 | Up $1.61 | $49,668.73 | $49,661.03 | 451,344 |
| 12:47 PM | $49,663.49 | Down $ -4.70 | $49,668.33 | $49,657.31 | 572,554 |
| 12:46 PM | $49,668.19 | Down $ -4.20 | $49,677.48 | $49,666.02 | 731,216 |
| 12:45 PM | $49,672.39 | Down $ -2.02 | $49,674.95 | $49,666.19 | 520,507 |
| 12:44 PM | $49,674.41 | Up $7.43 | $49,675.27 | $49,667.16 | 491,894 |
| 12:43 PM | $49,666.98 | Down $ -14.85 | $49,682.27 | $49,666.98 | 580,025 |
| 12:42 PM | $49,681.83 | Down $ -19.06 | $49,700.99 | $49,679.31 | 515,093 |
| 12:41 PM | $49,700.89 | Up $0.46 | $49,702.62 | $49,692.10 | 538,339 |
| 12:40 PM | $49,700.43 | Down $ -0.23 | $49,701.47 | $49,694.05 | 613,314 |
| 12:39 PM | $49,700.66 | Down $ -11.86 | $49,717.88 | $49,696.86 | 538,177 |
| 12:38 PM | $49,712.52 | Down $ -15.18 | $49,731.77 | $49,709.80 | 781,333 |
| 12:37 PM | $49,727.70 | Down $ -3.39 | $49,738.10 | $49,727.70 | 585,153 |
| 12:36 PM | $49,731.09 | Down $ -14.87 | $49,745.75 | $49,727.68 | 735,034 |
| 12:35 PM | $49,745.96 | Down $ -0.73 | $49,750.92 | $49,744.36 | 654,506 |
| 12:34 PM | $49,746.69 | Down $ -4.24 | $49,754.16 | $49,742.45 | 794,372 |
| 12:33 PM | $49,750.93 | Down $ -8.21 | $49,763.24 | $49,746.70 | 1,380,025 |
| 12:32 PM | $49,759.14 | Up $12.50 | $49,759.14 | $49,746.64 | 551,212 |
| 12:31 PM | $49,746.64 | Down $ -11.65 | $49,758.31 | $49,742.23 | 745,240 |
| 12:30 PM | $49,758.29 | Down $ -6.91 | $49,767.70 | $49,753.17 | 765,067 |
| 12:29 PM | $49,765.20 | Up $4.64 | $49,765.20 | $49,750.58 | 746,160 |
| 12:28 PM | $49,760.56 | Up $19.07 | $49,761.00 | $49,734.34 | 788,555 |
| 12:27 PM | $49,741.49 | Up $10.61 | $49,741.49 | $49,727.37 | 884,213 |
| 12:26 PM | $49,730.88 | Down $ -13.51 | $49,745.12 | $49,728.77 | 889,052 |
| 12:25 PM | $49,744.39 | Up $14.72 | $49,746.15 | $49,726.73 | 942,641 |
| 12:24 PM | $49,729.67 | Up $3.72 | $49,731.52 | $49,718.05 | 849,074 |
| 12:23 PM | $49,725.95 | Up $15.81 | $49,725.95 | $49,709.47 | 1,089,867 |
| 12:22 PM | $49,710.14 | Down $ -4.88 | $49,722.23 | $49,703.93 | 827,568 |
| 12:21 PM | $49,715.02 | Up $3.23 | $49,728.79 | $49,710.07 | 736,011 |
| 12:20 PM | $49,711.79 | Up $0.54 | $49,722.77 | $49,709.76 | 966,454 |
| 12:19 PM | $49,711.25 | Down $ -12.12 | $49,724.62 | $49,710.11 | 930,868 |
| 12:18 PM | $49,723.37 | Down $ -13.76 | $49,735.37 | $49,718.02 | 832,387 |
| 12:17 PM | $49,737.13 | Down $ -4.61 | $49,741.01 | $49,726.06 | 1,036,543 |
| 12:16 PM | $49,741.74 | Down $ -8.27 | $49,751.88 | $49,723.20 | 1,410,644 |
| 12:15 PM | $49,750.01 | Down $ -9.63 | $49,762.06 | $49,738.38 | 1,522,921 |
| 12:14 PM | $49,759.64 | Down $ -3.58 | $49,765.23 | $49,755.48 | 693,089 |
| 12:13 PM | $49,763.22 | Down $ -0.74 | $49,775.22 | $49,760.02 | 754,642 |
| 12:12 PM | $49,763.96 | Down $ -16.67 | $49,780.64 | $49,761.68 | 850,438 |
| 12:11 PM | $49,780.63 | Up $3.84 | $49,780.63 | $49,770.53 | 867,364 |
| 12:10 PM | $49,776.79 | Down $ -11.32 | $49,788.32 | $49,773.58 | 584,386 |
| 12:09 PM | $49,788.11 | Up $8.81 | $49,788.11 | $49,777.76 | 637,779 |
| 12:08 PM | $49,779.30 | Down $ -14.75 | $49,794.55 | $49,772.48 | 912,375 |
| 12:07 PM | $49,794.05 | Up $21.10 | $49,794.90 | $49,769.53 | 867,964 |
| 12:06 PM | $49,772.95 | Down $ -19.42 | $49,792.68 | $49,771.88 | 691,722 |
| 12:05 PM | $49,792.37 | Up $4.11 | $49,796.37 | $49,786.43 | 957,705 |
| 12:04 PM | $49,788.26 | Down $ -25.70 | $49,813.00 | $49,782.64 | 756,946 |
| 12:03 PM | $49,813.96 | Up $3.51 | $49,816.03 | $49,803.40 | 1,250,762 |
| 12:02 PM | $49,810.45 | Up $18.68 | $49,812.37 | $49,789.48 | 727,573 |
| 12:01 PM | $49,791.77 | Down $ -0.78 | $49,797.60 | $49,784.60 | 711,910 |
| 12:00 PM | $49,792.55 | Down $ -24.73 | $49,819.19 | $49,788.09 | 1,027,355 |
| 11:59 AM | $49,817.28 | Down $ -0.57 | $49,819.01 | $49,807.22 | 889,452 |
| 11:58 AM | $49,817.85 | Down $ -17.76 | $49,836.15 | $49,816.13 | 814,435 |
| 11:57 AM | $49,835.61 | Down $ -10.54 | $49,850.08 | $49,835.61 | 652,803 |
| 11:56 AM | $49,846.15 | Down $ -0.69 | $49,848.99 | $49,841.95 | 686,377 |
| 11:55 AM | $49,846.84 | Down $ -4.16 | $49,851.39 | $49,831.44 | 1,109,406 |
| 11:54 AM | $49,851.00 | Up $0.34 | $49,859.49 | $49,845.89 | 726,848 |
| 11:53 AM | $49,850.66 | Up $10.91 | $49,854.76 | $49,839.64 | 701,883 |
| 11:52 AM | $49,839.75 | Up $1.36 | $49,847.49 | $49,835.85 | 796,899 |
| 11:51 AM | $49,838.39 | Down $ -2.86 | $49,846.07 | $49,837.31 | 799,487 |
| 11:50 AM | $49,841.25 | Up $19.85 | $49,841.25 | $49,815.38 | 729,364 |
| 11:49 AM | $49,821.40 | Down $ -5.06 | $49,826.18 | $49,816.18 | 1,166,258 |
| 11:48 AM | $49,826.46 | Down $ -10.15 | $49,847.27 | $49,826.46 | 653,387 |
| 11:47 AM | $49,836.61 | Down $ -2.57 | $49,845.86 | $49,835.05 | 787,408 |
| 11:46 AM | $49,839.18 | Down $ -6.18 | $49,849.33 | $49,833.00 | 873,301 |
| 11:45 AM | $49,845.36 | Up $1.40 | $49,845.76 | $49,840.58 | 615,044 |
| 11:44 AM | $49,843.96 | Down $ -0.03 | $49,848.51 | $49,839.36 | 583,332 |
| 11:43 AM | $49,843.99 | Down $ -4.61 | $49,852.54 | $49,843.54 | 825,078 |
| 11:42 AM | $49,848.60 | Up $12.39 | $49,850.33 | $49,832.31 | 663,599 |
| 11:41 AM | $49,836.21 | Up $7.64 | $49,836.21 | $49,824.12 | 603,279 |
| 11:40 AM | $49,828.57 | Up $3.60 | $49,839.10 | $49,822.86 | 830,268 |
| 11:39 AM | $49,824.97 | Down $ -8.38 | $49,834.53 | $49,824.97 | 644,525 |
| 11:38 AM | $49,833.35 | Down $ -2.93 | $49,844.88 | $49,833.25 | 575,528 |
| 11:37 AM | $49,836.28 | Down $ -7.38 | $49,845.42 | $49,834.99 | 897,262 |
| 11:36 AM | $49,843.66 | Down $ -0.23 | $49,845.70 | $49,835.88 | 667,515 |
| 11:35 AM | $49,843.89 | Down $ -36.47 | $49,879.93 | $49,843.70 | 705,404 |
| 11:34 AM | $49,880.36 | Up $14.27 | $49,881.06 | $49,866.10 | 865,748 |
| 11:33 AM | $49,866.09 | Up $9.02 | $49,869.26 | $49,857.57 | 736,687 |
| 11:32 AM | $49,857.07 | Up $5.60 | $49,857.07 | $49,847.25 | 742,795 |
| 11:31 AM | $49,851.47 | Up $10.61 | $49,851.58 | $49,836.44 | 855,920 |
| 11:30 AM | $49,840.86 | Up $5.64 | $49,843.44 | $49,830.74 | 834,641 |
| 11:29 AM | $49,835.22 | Up $17.10 | $49,835.22 | $49,810.17 | 758,452 |
| 11:28 AM | $49,818.12 | Up $8.49 | $49,818.12 | $49,793.81 | 772,865 |
| 11:27 AM | $49,809.63 | Up $6.99 | $49,817.95 | $49,798.81 | 768,597 |
| 11:26 AM | $49,802.64 | Down $ -10.40 | $49,826.73 | $49,790.44 | 1,029,667 |
| 11:25 AM | $49,813.04 | Down $ -12.78 | $49,825.88 | $49,806.76 | 937,657 |
| 11:24 AM | $49,825.82 | Down $ -29.63 | $49,860.91 | $49,825.39 | 1,006,606 |
| 11:23 AM | $49,855.45 | Down $ -7.11 | $49,868.30 | $49,853.88 | 884,498 |
| 11:22 AM | $49,862.56 | Up $8.08 | $49,864.60 | $49,852.83 | 878,085 |
| 11:21 AM | $49,854.48 | Down $ -21.25 | $49,875.43 | $49,852.53 | 741,556 |
| 11:20 AM | $49,875.73 | Down $ -3.28 | $49,882.02 | $49,873.49 | 1,170,291 |
| 11:19 AM | $49,879.01 | Down $ -5.21 | $49,888.24 | $49,879.01 | 947,925 |
| 11:18 AM | $49,884.22 | Down $ -7.84 | $49,891.68 | $49,879.45 | 1,297,709 |
| 11:17 AM | $49,892.06 | Up $1.82 | $49,893.20 | $49,883.28 | 1,056,331 |
| 11:16 AM | $49,890.24 | Up $3.76 | $49,900.87 | $49,886.49 | 1,029,755 |
| 11:15 AM | $49,886.48 | Down $ -9.72 | $49,898.72 | $49,883.04 | 1,140,532 |
| 11:14 AM | $49,896.20 | Up $5.93 | $49,903.27 | $49,889.46 | 1,081,285 |
| 11:13 AM | $49,890.27 | Down $ -3.89 | $49,903.47 | $49,890.27 | 1,221,072 |
| 11:12 AM | $49,894.16 | Down $ -5.51 | $49,901.71 | $49,884.89 | 1,247,428 |
| 11:11 AM | $49,899.67 | Down $ -2.27 | $49,904.03 | $49,896.56 | 1,115,939 |
| 11:10 AM | $49,901.94 | Up $19.27 | $49,902.80 | $49,881.66 | 1,334,771 |
| 11:09 AM | $49,882.67 | Up $1.07 | $49,887.62 | $49,873.50 | 1,251,185 |
| 11:08 AM | $49,881.60 | Down $ -2.00 | $49,898.13 | $49,881.60 | 1,093,472 |
| 11:07 AM | $49,883.60 | Up $8.05 | $49,887.35 | $49,877.37 | 1,191,371 |
| 11:06 AM | $49,875.55 | Down $ -9.00 | $49,892.05 | $49,875.55 | 1,115,306 |
| 11:05 AM | $49,884.55 | Up $5.41 | $49,884.76 | $49,876.13 | 1,153,064 |
| 11:04 AM | $49,879.14 | Up $10.00 | $49,879.14 | $49,867.25 | 765,928 |
| 11:03 AM | $49,869.14 | Down $ -7.50 | $49,883.87 | $49,865.18 | 1,134,738 |
| 11:02 AM | $49,876.64 | Down $ -12.06 | $49,893.09 | $49,876.35 | 727,423 |
| 11:01 AM | $49,888.70 | Down $ -11.42 | $49,898.34 | $49,886.24 | 791,262 |
| 11:00 AM | $49,900.12 | Up $12.43 | $49,901.97 | $49,884.55 | 867,866 |
| 10:59 AM | $49,887.69 | Up $15.27 | $49,890.28 | $49,870.83 | 851,564 |
| 10:58 AM | $49,872.42 | Up $18.16 | $49,874.07 | $49,855.32 | 847,570 |
| 10:57 AM | $49,854.26 | Down $ -5.46 | $49,868.30 | $49,854.26 | 828,087 |
| 10:56 AM | $49,859.72 | Up $16.50 | $49,859.72 | $49,837.12 | 823,785 |
| 10:55 AM | $49,843.22 | Up $1.09 | $49,851.85 | $49,839.05 | 919,990 |
| 10:54 AM | $49,842.13 | Up $8.62 | $49,845.00 | $49,832.74 | 1,049,173 |
| 10:53 AM | $49,833.51 | Down $ -0.65 | $49,843.25 | $49,831.70 | 756,109 |
| 10:52 AM | $49,834.16 | Down $ -0.67 | $49,836.27 | $49,827.03 | 1,049,559 |
| 10:51 AM | $49,834.83 | Down $ -14.77 | $49,851.71 | $49,834.83 | 1,061,389 |
| 10:50 AM | $49,849.60 | Up $12.16 | $49,854.46 | $49,837.58 | 868,518 |
| 10:49 AM | $49,837.44 | Up $10.62 | $49,840.31 | $49,825.21 | 813,891 |
| 10:48 AM | $49,826.82 | Up $5.03 | $49,838.78 | $49,820.57 | 1,396,698 |
| 10:47 AM | $49,821.79 | Up $6.35 | $49,821.79 | $49,806.65 | 842,564 |
| 10:46 AM | $49,815.44 | Up $23.24 | $49,818.53 | $49,793.94 | 836,426 |
| 10:45 AM | $49,792.20 | Up $3.94 | $49,794.71 | $49,780.29 | 1,135,004 |
| 10:44 AM | $49,788.26 | Down $ -28.54 | $49,819.75 | $49,787.37 | 846,865 |
| 10:43 AM | $49,816.80 | Up $4.90 | $49,816.80 | $49,809.26 | 830,310 |
| 10:42 AM | $49,811.90 | Up $11.88 | $49,815.38 | $49,797.12 | 765,982 |
| 10:41 AM | $49,800.02 | Up $12.11 | $49,806.67 | $49,787.93 | 1,166,834 |
| 10:40 AM | $49,787.91 | Down $ -3.34 | $49,791.73 | $49,776.21 | 1,705,445 |
| 10:39 AM | $49,791.25 | Down $ -4.95 | $49,796.11 | $49,780.44 | 1,650,114 |
| 10:38 AM | $49,796.20 | Up $3.08 | $49,800.79 | $49,790.35 | 953,121 |
| 10:37 AM | $49,793.12 | Up $1.17 | $49,797.94 | $49,790.52 | 963,686 |
| 10:36 AM | $49,791.95 | Up $26.71 | $49,794.12 | $49,767.08 | 852,893 |
| 10:35 AM | $49,765.24 | Down $ -25.80 | $49,792.02 | $49,761.43 | 1,403,380 |
| 10:34 AM | $49,791.04 | Up $18.20 | $49,791.04 | $49,771.54 | 922,109 |
| 10:33 AM | $49,772.84 | Up $4.91 | $49,787.28 | $49,769.74 | 982,430 |
| 10:32 AM | $49,767.93 | Down $ -0.15 | $49,774.38 | $49,763.19 | 983,280 |
| 10:31 AM | $49,768.08 | Up $11.45 | $49,773.04 | $49,750.32 | 1,544,286 |
| 10:30 AM | $49,756.63 | Up $38.25 | $49,756.94 | $49,728.83 | 1,266,680 |
| 10:29 AM | $49,718.38 | Down $ -21.63 | $49,746.79 | $49,709.49 | 1,309,957 |
| 10:28 AM | $49,740.01 | Up $6.46 | $49,745.24 | $49,732.60 | 1,205,166 |
| 10:27 AM | $49,733.55 | Down $ -29.16 | $49,768.76 | $49,733.55 | 1,562,594 |
| 10:26 AM | $49,762.71 | Up $1.36 | $49,765.28 | $49,753.76 | 1,238,613 |
| 10:25 AM | $49,761.35 | Down $ -4.60 | $49,776.07 | $49,755.33 | 1,231,060 |
| 10:24 AM | $49,765.95 | Up $20.79 | $49,773.46 | $49,745.08 | 1,140,549 |
| 10:23 AM | $49,745.16 | Down $ -40.03 | $49,785.27 | $49,745.16 | 1,331,031 |
| 10:22 AM | $49,785.19 | Down $ -8.09 | $49,800.17 | $49,772.73 | 1,457,736 |
| 10:21 AM | $49,793.28 | Down $ -24.36 | $49,820.45 | $49,786.60 | 1,807,870 |
| 10:20 AM | $49,817.64 | Up $8.94 | $49,823.63 | $49,802.25 | 1,092,860 |
| 10:19 AM | $49,808.70 | Down $ -8.15 | $49,817.57 | $49,800.30 | 1,268,805 |
| 10:18 AM | $49,816.85 | Up $26.87 | $49,820.63 | $49,783.93 | 1,281,497 |
| 10:17 AM | $49,789.98 | Down $ -16.85 | $49,807.88 | $49,788.74 | 1,328,289 |
| 10:16 AM | $49,806.83 | Up $25.93 | $49,813.46 | $49,789.59 | 1,796,760 |
| 10:15 AM | $49,780.90 | Down $ -30.40 | $49,831.75 | $49,779.36 | 1,930,617 |
| 10:14 AM | $49,811.30 | Up $10.38 | $49,828.87 | $49,800.99 | 1,412,712 |
| 10:13 AM | $49,800.92 | Down $ -23.80 | $49,826.40 | $49,798.71 | 1,746,924 |
| 10:12 AM | $49,824.72 | Down $ -1.74 | $49,831.26 | $49,822.17 | 1,729,105 |
| 10:11 AM | $49,826.46 | Down $ -4.70 | $49,833.65 | $49,817.31 | 1,943,945 |
| 10:10 AM | $49,831.16 | Down $ -9.32 | $49,852.75 | $49,826.95 | 1,996,392 |
| 10:09 AM | $49,840.48 | Down $ -17.81 | $49,856.95 | $49,832.57 | 1,897,169 |
| 10:08 AM | $49,858.29 | Down $ -9.98 | $49,873.79 | $49,858.29 | 1,846,873 |
| 10:07 AM | $49,868.27 | Down $ -16.82 | $49,885.05 | $49,864.76 | 1,788,743 |
| 10:06 AM | $49,885.09 | Down $ -27.43 | $49,911.74 | $49,885.09 | 1,698,704 |
| 10:05 AM | $49,912.52 | Up $13.81 | $49,921.43 | $49,891.63 | 1,782,079 |
| 10:04 AM | $49,898.71 | Down $ -0.27 | $49,909.81 | $49,889.15 | 1,489,421 |
| 10:03 AM | $49,898.98 | Down $ -5.61 | $49,904.96 | $49,879.64 | 1,308,760 |
| 10:02 AM | $49,904.59 | Up $18.38 | $49,912.43 | $49,884.75 | 1,469,621 |
| 10:01 AM | $49,886.21 | Up $2.43 | $49,894.59 | $49,873.66 | 1,441,647 |
| 10:00 AM | $49,883.78 | Down $ -11.43 | $49,903.80 | $49,869.98 | 1,614,287 |
| 09:59 AM | $49,895.21 | Up $48.62 | $49,895.21 | $49,847.21 | 1,638,105 |
| 09:58 AM | $49,846.59 | Down $ -40.28 | $49,887.20 | $49,846.59 | 1,199,095 |
| 09:57 AM | $49,886.87 | Up $14.18 | $49,899.39 | $49,868.09 | 1,573,719 |
| 09:56 AM | $49,872.69 | Down $ -11.34 | $49,893.59 | $49,871.07 | 1,494,919 |
| 09:55 AM | $49,884.03 | Up $21.21 | $49,885.10 | $49,857.70 | 2,713,213 |
| 09:54 AM | $49,862.82 | Down $ -0.46 | $49,881.51 | $49,857.83 | 1,521,106 |
| 09:53 AM | $49,863.28 | Down $ -38.42 | $49,900.14 | $49,860.21 | 1,625,315 |
| 09:52 AM | $49,901.70 | Down $ -6.94 | $49,915.37 | $49,891.95 | 1,812,875 |
| 09:51 AM | $49,908.64 | Down $ -0.84 | $49,909.67 | $49,888.17 | 1,333,252 |
| 09:50 AM | $49,909.48 | Down $ -11.27 | $49,930.80 | $49,894.88 | 1,178,363 |
| 09:49 AM | $49,920.75 | Down $ -13.25 | $49,938.04 | $49,913.12 | 1,460,212 |
| 09:48 AM | $49,934.00 | Down $ -22.10 | $49,992.77 | $49,934.00 | 1,445,303 |
| 09:47 AM | $49,956.10 | Down $ -31.25 | $49,989.19 | $49,955.82 | 1,421,907 |
| 09:46 AM | $49,987.35 | Down $ -21.62 | $50,022.74 | $49,984.81 | 1,520,688 |
| 09:45 AM | $50,008.97 | Down $ -9.40 | $50,037.77 | $49,991.73 | 2,170,450 |
| 09:44 AM | $50,018.37 | Up $25.48 | $50,028.06 | $49,989.22 | 1,560,947 |
| 09:43 AM | $49,992.89 | Up $16.64 | $49,992.89 | $49,968.23 | 1,215,620 |
| 09:42 AM | $49,976.25 | Down $ -6.72 | $49,984.32 | $49,951.96 | 1,571,874 |
| 09:41 AM | $49,982.97 | Up $35.09 | $49,987.03 | $49,944.27 | 1,959,129 |
| 09:40 AM | $49,947.88 | Down $ -32.10 | $49,978.05 | $49,934.80 | 1,703,131 |
| 09:39 AM | $49,979.98 | Up $30.79 | $49,985.74 | $49,950.41 | 1,798,862 |
| 09:38 AM | $49,949.19 | Down $ -8.58 | $49,970.06 | $49,941.92 | 1,896,876 |
| 09:37 AM | $49,957.77 | Down $ -4.05 | $49,965.88 | $49,943.47 | 1,925,735 |
| 09:36 AM | $49,961.82 | Down $ -30.61 | $50,003.04 | $49,956.86 | 1,905,869 |
| 09:35 AM | $49,992.43 | Down $ -9.71 | $50,003.63 | $49,968.44 | 1,635,107 |
| 09:34 AM | $50,002.14 | Down $ -38.25 | $50,039.43 | $49,981.51 | 2,293,703 |
| 09:33 AM | $50,040.39 | Down $ -10.75 | $50,072.71 | $50,020.88 | 2,825,030 |
| 09:32 AM | $50,051.14 | Up $14.13 | $50,073.74 | $50,039.24 | 1,870,386 |
| 09:31 AM | $50,037.01 | Down $ -84.29 | $50,130.20 | $50,035.00 | 2,945,316 |
| 09:30 AM | $50,121.30 | Up $210.71 | $50,127.80 | $50,002.39 | 8,800,900 |
| Previous close | $49,910.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/05/2026 | $49,910.59 | $49,848.08 | $50,011.53 | $49,774.15 | 324,969,824 |
| 05/05/2026 | $49,298.25 | $49,186.84 | $49,365.22 | $49,183.57 | 238,101,750 |
| 04/05/2026 | $48,941.90 | $49,076.79 | $49,113.33 | $48,913.06 | 253,651,604 |
| 01/05/2026 | $49,499.27 | $49,673.49 | $49,704.55 | $49,496.47 | 259,514,387 |
| 30/04/2026 | $49,652.14 | $49,593.11 | $49,753.26 | $49,508.31 | 455,103,624 |
| 29/04/2026 | $48,861.81 | $48,790.73 | $48,890.12 | $48,708.57 | 286,355,897 |
| 28/04/2026 | $49,141.93 | $49,248.97 | $49,288.99 | $49,077.75 | 287,579,463 |
| 27/04/2026 | $49,167.79 | $49,119.14 | $49,225.89 | $49,105.70 | 315,008,462 |
| 24/04/2026 | $49,230.71 | $49,242.68 | $49,258.41 | $49,127.99 | 312,329,417 |
| 23/04/2026 | $49,310.32 | $49,418.34 | $49,430.26 | $48,861.31 | 278,402,516 |
| 22/04/2026 | $49,490.03 | $49,496.60 | $49,509.05 | $49,334.93 | 258,887,043 |
| 21/04/2026 | $49,149.38 | $49,370.96 | $49,436.28 | $49,046.54 | 296,478,110 |
| 20/04/2026 | $49,442.56 | $49,407.53 | $49,446.78 | $49,322.49 | 245,674,975 |
| 17/04/2026 | $49,447.43 | $49,653.31 | $49,717.98 | $49,399.65 | 329,633,219 |
| 16/04/2026 | $48,578.72 | $48,560.96 | $48,603.94 | $48,439.42 | 269,872,155 |
| 15/04/2026 | $48,463.72 | $48,304.69 | $48,506.83 | $48,281.62 | 313,649,925 |
| 14/04/2026 | $48,535.99 | $48,530.73 | $48,592.29 | $48,429.53 | 318,108,127 |
| 13/04/2026 | $48,218.25 | $47,678.53 | $48,221.37 | $47,665.20 | 283,120,006 |
| 10/04/2026 | $47,916.57 | $47,946.42 | $47,970.54 | $47,856.18 | 272,244,782 |
| 09/04/2026 | $48,185.80 | $48,081.35 | $48,323.95 | $48,080.61 | 274,618,673 |
| 08/04/2026 | $47,909.92 | $47,807.29 | $47,926.99 | $47,681.39 | 291,693,718 |
| 07/04/2026 | $46,584.46 | $46,312.98 | $46,613.50 | $46,252.88 | 279,027,977 |
| 06/04/2026 | $46,669.88 | $46,610.93 | $46,676.90 | $46,454.83 | 207,892,832 |
| 02/04/2026 | $46,504.67 | $46,420.27 | $46,529.86 | $46,290.17 | 242,714,385 |
| 01/04/2026 | $46,565.74 | $46,783.84 | $46,803.36 | $46,524.74 | 348,897,754 |
| 31/03/2026 | $46,341.51 | $45,632.71 | $46,383.40 | $45,621.47 | 451,386,023 |
| 30/03/2026 | $45,216.14 | $45,565.38 | $45,570.35 | $45,057.28 | 342,195,757 |
| 27/03/2026 | $45,166.64 | $45,569.07 | $45,570.75 | $45,063.33 | 335,182,917 |
| 26/03/2026 | $45,960.11 | $46,227.37 | $46,246.65 | $45,910.75 | 323,818,757 |
| 25/03/2026 | $46,429.49 | $46,435.90 | $46,577.16 | $46,354.45 | 265,270,462 |
Graphs are not available, please refer to the detailed table