Haut de la page

Dow Jones Industrial Average

25,409.36 Down -357.28 (-1.41 %)

Delayed : 2020/02/28 16:20:02

  • Previous close $25,766.64
  • Opening $25,270.83
  • Price Bid $25,437.23
  • Price Ask $25,437.23
  • Size Bid N/A
  • Size Ask N/A
  • Today High $25,494.24
  • Today Low $24,681.01
  • 52 Weeks High $29,568.57
  • 52 Weeks Low $24,680.57
  • Volume 915,989,001

Intraday history

Hour Last Change High Low Volume
04:00 PM $25,416.27 Down $ -0.92 $25,432.69 $25,416.27 66,506,913
03:59 PM $25,417.19 Up $152.90 $25,417.19 $25,266.80 15,498,487
03:58 PM $25,264.29 Up $72.87 $25,266.34 $25,189.15 7,211,164
03:57 PM $25,191.42 Up $23.18 $25,192.23 $25,166.44 5,308,557
03:56 PM $25,168.24 Down $ -23.39 $25,217.56 $25,150.32 5,847,777
03:55 PM $25,191.63 Up $91.40 $25,191.63 $25,097.82 5,239,218
03:54 PM $25,100.23 Up $56.48 $25,103.12 $25,026.06 4,870,475
03:53 PM $25,043.75 Up $5.85 $25,049.71 $25,027.83 3,103,256
03:52 PM $25,037.90 Down $ -11.11 $25,054.52 $25,019.99 3,565,519
03:51 PM $25,049.01 Up $51.34 $25,049.57 $24,994.22 3,708,313
03:50 PM $24,997.67 Down $ -0.28 $25,003.21 $24,941.97 4,286,035
03:49 PM $24,997.95 Up $76.34 $25,009.41 $24,922.65 2,811,961
03:48 PM $24,921.61 Down $ -4.23 $24,943.65 $24,910.81 2,829,761
03:47 PM $24,925.84 Down $ -26.82 $24,933.13 $24,889.20 2,847,875
03:46 PM $24,952.66 Up $48.24 $24,957.99 $24,851.68 4,521,664
03:45 PM $24,904.42 Up $137.08 $24,917.35 $24,766.78 3,318,704
03:44 PM $24,767.34 Down $ -19.84 $24,785.91 $24,764.76 2,854,347
03:43 PM $24,787.18 Down $ -11.85 $24,815.61 $24,787.14 2,713,988
03:42 PM $24,799.03 Down $ -39.65 $24,849.75 $24,796.59 2,847,341
03:41 PM $24,838.68 Down $ -39.70 $24,881.67 $24,837.87 2,172,032
03:40 PM $24,878.38 Down $ -21.50 $24,923.69 $24,864.17 1,982,486
03:39 PM $24,899.88 Down $ -1.03 $24,923.33 $24,888.93 1,964,760
03:38 PM $24,900.91 Down $ -16.53 $24,924.60 $24,883.25 2,181,596
03:37 PM $24,917.44 Up $11.91 $24,920.83 $24,886.19 1,969,621
03:36 PM $24,905.53 Up $18.23 $24,914.29 $24,876.39 1,947,048
03:35 PM $24,887.30 Down $ -21.79 $24,912.44 $24,874.47 1,828,071
03:34 PM $24,909.09 Up $0.35 $24,927.96 $24,874.28 2,588,518
03:33 PM $24,908.74 Down $ -45.09 $24,947.64 $24,904.68 1,727,068
03:32 PM $24,953.83 Up $5.52 $24,954.35 $24,919.27 1,614,254
03:31 PM $24,948.31 Up $44.56 $24,984.12 $24,887.66 3,399,725
03:30 PM $24,903.75 Up $52.47 $24,903.75 $24,847.66 1,922,901
03:29 PM $24,851.28 Down $ -78.92 $24,932.74 $24,851.28 2,245,349
03:28 PM $24,930.20 Down $ -19.28 $24,953.45 $24,917.60 1,543,959
03:27 PM $24,949.48 Down $ -1.27 $24,959.74 $24,916.20 1,450,386
03:26 PM $24,950.75 Down $ -44.25 $24,994.57 $24,939.69 1,890,568
03:25 PM $24,995.00 Down $ -21.49 $25,063.54 $24,995.00 1,850,151
03:24 PM $25,016.49 Down $ -11.61 $25,031.39 $24,999.20 1,412,874
03:23 PM $25,028.10 Up $21.86 $25,037.31 $25,003.95 1,743,758
03:22 PM $25,006.24 Down $ -68.41 $25,074.23 $24,997.34 2,065,686
03:21 PM $25,074.65 Down $ -24.68 $25,129.63 $25,063.81 1,680,425
03:20 PM $25,099.33 Down $ -31.97 $25,149.87 $25,094.07 1,383,706
03:19 PM $25,131.30 Down $ -23.84 $25,158.74 $25,129.29 1,464,281
03:18 PM $25,155.14 Up $23.54 $25,167.77 $25,130.47 1,538,459
03:17 PM $25,131.60 Down $ -12.48 $25,142.30 $25,114.44 1,585,805
03:16 PM $25,144.08 Up $83.24 $25,161.94 $25,064.78 2,488,129
03:15 PM $25,060.84 Up $66.52 $25,075.62 $24,976.05 2,078,294
03:14 PM $24,994.32 Up $2.24 $25,011.57 $24,967.97 2,274,298
03:13 PM $24,992.08 Up $1.96 $24,993.00 $24,968.98 1,102,469
03:12 PM $24,990.12 Up $12.24 $25,006.05 $24,957.62 1,120,906
03:11 PM $24,977.88 Up $41.68 $24,980.01 $24,934.13 1,096,520
03:10 PM $24,936.20 Down $ -27.68 $24,963.30 $24,933.18 1,223,004
03:09 PM $24,963.88 Down $ -5.59 $24,981.60 $24,959.50 990,864
03:08 PM $24,969.47 Up $17.03 $24,993.11 $24,959.02 1,121,943
03:07 PM $24,952.44 Down $ -52.04 $24,999.35 $24,942.65 1,794,971
03:06 PM $25,004.48 Up $84.54 $25,004.48 $24,907.69 1,620,826
03:05 PM $24,919.94 Down $ -41.99 $24,963.34 $24,901.14 1,823,032
03:04 PM $24,961.93 Down $ -31.34 $24,994.29 $24,961.93 1,342,351
03:03 PM $24,993.27 Down $ -1.42 $25,017.07 $24,983.87 1,180,046
03:02 PM $24,994.69 Down $ -42.63 $25,057.69 $24,994.69 1,291,080
03:01 PM $25,037.32 Down $ -29.12 $25,065.37 $25,032.09 1,121,093
03:00 PM $25,066.44 Down $ -11.51 $25,111.18 $25,061.76 1,332,417
02:59 PM $25,077.95 Down $ -2.43 $25,083.35 $25,044.16 1,303,451
02:58 PM $25,080.38 Up $6.38 $25,103.40 $25,066.59 1,126,512
02:57 PM $25,074.00 Up $1.35 $25,094.95 $25,053.32 1,752,321
02:56 PM $25,072.65 Down $ -15.50 $25,081.11 $25,030.91 1,701,035
02:55 PM $25,088.15 Down $ -69.37 $25,157.76 $25,088.15 1,603,276
02:54 PM $25,157.52 Down $ -13.40 $25,188.20 $25,141.14 1,157,271
02:53 PM $25,170.92 Up $4.64 $25,195.84 $25,166.05 1,196,829
02:52 PM $25,166.28 Down $ -7.07 $25,179.83 $25,122.29 1,449,887
02:51 PM $25,173.35 Down $ -54.19 $25,225.43 $25,165.94 1,462,563
02:50 PM $25,227.54 Up $33.74 $25,252.13 $25,200.73 1,541,806
02:49 PM $25,193.80 Up $24.43 $25,233.34 $25,169.71 1,303,831
02:48 PM $25,169.37 Down $ -20.89 $25,197.37 $25,146.53 1,589,641
02:47 PM $25,190.26 Down $ -60.95 $25,250.79 $25,190.26 1,385,415
02:46 PM $25,251.21 Down $ -16.03 $25,278.19 $25,209.15 2,118,898
02:45 PM $25,267.24 Down $ -21.49 $25,315.60 $25,242.71 2,458,234
02:44 PM $25,288.73 Up $58.06 $25,298.12 $25,229.46 2,010,966
02:43 PM $25,230.67 Up $68.67 $25,230.67 $25,163.72 1,988,751
02:42 PM $25,162.00 Up $12.44 $25,173.54 $25,132.54 1,396,743
02:41 PM $25,149.56 Up $74.99 $25,156.23 $25,071.30 1,310,148
02:40 PM $25,074.57 Up $40.86 $25,094.94 $25,027.86 1,393,701
02:39 PM $25,033.71 Down $ -54.77 $25,101.13 $25,032.69 1,210,033
02:38 PM $25,088.48 Up $1.72 $25,116.36 $25,084.26 1,159,793
02:37 PM $25,086.76 Up $43.29 $25,104.70 $25,039.29 1,402,431
02:36 PM $25,043.47 Down $ -3.25 $25,050.70 $25,007.90 1,429,408
02:35 PM $25,046.72 Down $ -47.26 $25,088.55 $25,027.76 1,983,783
02:34 PM $25,093.98 Up $4.92 $25,121.80 $25,077.60 1,192,967
02:33 PM $25,089.06 Down $ -19.86 $25,125.66 $25,062.21 1,784,427
02:32 PM $25,108.92 Up $52.44 $25,108.92 $25,054.05 2,172,820
02:31 PM $25,056.48 Down $ -60.59 $25,125.17 $25,004.40 3,346,860
02:30 PM $25,117.07 Up $150.31 $25,178.77 $24,946.03 8,178,844
02:29 PM $24,966.76 Up $17.16 $24,980.16 $24,947.43 941,848
02:28 PM $24,949.60 Up $35.85 $24,956.17 $24,912.76 837,163
02:27 PM $24,913.75 Down $ -30.02 $24,941.44 $24,909.16 967,626
02:26 PM $24,943.77 Down $ -10.34 $24,954.98 $24,914.62 1,275,760
02:25 PM $24,954.11 Down $ -5.00 $24,977.09 $24,936.32 1,223,048
02:24 PM $24,959.11 Down $ -50.52 $25,007.69 $24,955.22 1,245,463
02:23 PM $25,009.63 Down $ -25.87 $25,037.80 $25,008.70 1,239,511
02:22 PM $25,035.50 Up $50.08 $25,035.50 $24,981.17 1,595,838
02:21 PM $24,985.42 Up $90.20 $24,986.40 $24,895.07 1,409,286
02:20 PM $24,895.22 Down $ -22.02 $24,915.10 $24,875.79 1,274,545
02:19 PM $24,917.24 Up $4.51 $24,932.98 $24,887.73 1,447,910
02:18 PM $24,912.73 Up $51.35 $24,913.46 $24,843.94 1,454,473
02:17 PM $24,861.38 Down $ -17.40 $24,883.88 $24,848.01 1,156,187
02:16 PM $24,878.78 Up $22.07 $24,878.78 $24,851.27 937,700
02:15 PM $24,856.71 Down $ -16.21 $24,881.44 $24,856.71 957,974
02:14 PM $24,872.92 Down $ -0.67 $24,912.81 $24,872.31 1,180,954
02:13 PM $24,873.59 Up $24.07 $24,890.00 $24,839.36 1,322,063
02:12 PM $24,849.52 Down $ -22.72 $24,872.81 $24,840.61 1,023,838
02:11 PM $24,872.24 Up $30.45 $24,883.51 $24,842.43 1,451,078
02:10 PM $24,841.79 Up $43.18 $24,845.50 $24,798.36 1,726,562
02:09 PM $24,798.61 Down $ -6.37 $24,804.73 $24,777.29 1,359,254
02:08 PM $24,804.98 Down $ -4.79 $24,810.94 $24,789.82 1,123,666
02:07 PM $24,809.77 Down $ -10.81 $24,828.79 $24,808.73 1,264,644
02:06 PM $24,820.58 Up $11.68 $24,841.86 $24,809.91 1,201,230
02:05 PM $24,808.90 Down $ -3.78 $24,824.45 $24,805.89 1,064,026
02:04 PM $24,812.68 Down $ -30.10 $24,849.25 $24,812.68 1,736,879
02:03 PM $24,842.78 Down $ -49.29 $24,893.87 $24,830.55 1,332,277
02:02 PM $24,892.07 Up $28.63 $24,892.07 $24,849.56 1,107,583
02:01 PM $24,863.44 Down $ -13.97 $24,887.37 $24,847.84 1,319,711
02:00 PM $24,877.41 Down $ -68.79 $24,946.82 $24,877.41 1,282,554
01:59 PM $24,946.20 Down $ -13.34 $24,966.54 $24,937.05 1,014,920
01:58 PM $24,959.54 Up $49.96 $24,971.21 $24,902.08 1,016,462
01:57 PM $24,909.58 Up $18.34 $24,926.32 $24,892.84 912,410
01:56 PM $24,891.24 Up $7.85 $24,900.14 $24,879.03 1,088,476
01:55 PM $24,883.39 Down $ -29.77 $24,911.40 $24,883.10 830,896
01:54 PM $24,913.16 Up $22.01 $24,913.16 $24,879.28 1,130,854
01:53 PM $24,891.15 Down $ -19.62 $24,927.81 $24,877.19 1,217,918
01:52 PM $24,910.77 Down $ -15.77 $24,936.26 $24,900.75 950,573
01:51 PM $24,926.54 Up $42.29 $24,935.65 $24,869.95 1,202,354
01:50 PM $24,884.25 Down $ -60.29 $24,948.15 $24,881.11 1,158,437
01:49 PM $24,944.54 Up $52.30 $24,950.63 $24,893.81 1,513,714
01:48 PM $24,892.24 Up $27.52 $24,895.77 $24,855.93 1,785,017
01:47 PM $24,864.72 Down $ -21.71 $24,886.21 $24,860.24 1,170,151
01:46 PM $24,886.43 Up $12.40 $24,908.25 $24,863.56 1,549,735
01:45 PM $24,874.03 Down $ -41.37 $24,915.69 $24,849.28 1,925,980
01:44 PM $24,915.40 Down $ -34.76 $24,950.27 $24,915.31 1,322,680
01:43 PM $24,950.16 Down $ -23.27 $24,997.47 $24,950.16 1,160,373
01:42 PM $24,973.43 Up $20.94 $24,979.20 $24,949.08 1,197,039
01:41 PM $24,952.49 Down $ -6.06 $24,982.58 $24,934.67 1,496,478
01:40 PM $24,958.55 Down $ -64.18 $25,023.46 $24,957.22 1,937,480
01:39 PM $25,022.73 Down $ -8.92 $25,060.92 $25,022.73 1,189,473
01:38 PM $25,031.65 Down $ -1.75 $25,046.45 $24,998.79 1,236,746
01:37 PM $25,033.40 Up $30.36 $25,034.65 $24,987.88 1,193,116
01:36 PM $25,003.04 Down $ -19.36 $25,049.13 $25,001.07 1,673,998
01:35 PM $25,022.40 Down $ -10.21 $25,037.37 $24,992.05 1,597,608
01:34 PM $25,032.61 Down $ -32.63 $25,087.68 $25,029.35 1,288,120
01:33 PM $25,065.24 Down $ -54.46 $25,118.19 $25,060.81 1,219,073
01:32 PM $25,119.70 Down $ -26.03 $25,144.65 $25,112.65 1,143,819
01:31 PM $25,145.73 Up $27.84 $25,147.40 $25,089.47 1,409,430
01:30 PM $25,117.89 Down $ -83.62 $25,201.73 $25,108.95 1,936,571
01:29 PM $25,201.51 Down $ -66.41 $25,269.08 $25,201.09 1,404,678
01:28 PM $25,267.92 Down $ -10.39 $25,304.22 $25,266.39 918,579
01:27 PM $25,278.31 Up $7.49 $25,292.98 $25,248.77 1,107,765
01:26 PM $25,270.82 Down $ -7.91 $25,289.63 $25,265.88 1,000,541
01:25 PM $25,278.73 Up $29.25 $25,280.71 $25,249.24 706,968
01:24 PM $25,249.48 Up $4.99 $25,270.11 $25,229.52 839,261
01:23 PM $25,244.49 Up $22.33 $25,259.98 $25,222.71 1,253,361
01:22 PM $25,222.16 Down $ -11.79 $25,243.10 $25,221.64 1,183,734
01:21 PM $25,233.95 Down $ -39.31 $25,288.21 $25,230.25 1,142,726
01:20 PM $25,273.26 Down $ -0.32 $25,281.19 $25,245.15 1,182,132
01:19 PM $25,273.58 Down $ -31.99 $25,325.71 $25,273.58 1,308,433
01:18 PM $25,305.57 Up $54.58 $25,305.57 $25,252.67 998,722
01:17 PM $25,250.99 Up $24.86 $25,253.27 $25,213.51 1,057,879
01:16 PM $25,226.13 Up $23.65 $25,226.13 $25,201.93 1,021,508
01:15 PM $25,202.48 Up $22.02 $25,232.25 $25,160.47 1,268,373
01:14 PM $25,180.46 Down $ -35.56 $25,219.34 $25,180.46 1,485,200
01:13 PM $25,216.02 Down $ -68.98 $25,287.32 $25,216.02 1,423,480
01:12 PM $25,285.00 Down $ -3.71 $25,291.82 $25,273.82 1,309,165
01:11 PM $25,288.71 Up $2.04 $25,299.88 $25,269.38 1,195,732
01:10 PM $25,286.67 Down $ -39.26 $25,324.94 $25,275.66 1,467,573
01:09 PM $25,325.93 Down $ -23.41 $25,365.77 $25,319.86 1,588,415
01:08 PM $25,349.34 Up $25.11 $25,349.34 $25,315.76 1,225,218
01:07 PM $25,324.23 Up $17.65 $25,324.23 $25,290.50 1,202,398
01:06 PM $25,306.58 Up $22.62 $25,306.58 $25,266.48 1,148,537
01:05 PM $25,283.96 Up $36.09 $25,291.15 $25,251.89 1,204,976
01:04 PM $25,247.87 Down $ -34.22 $25,300.65 $25,247.27 988,088
01:03 PM $25,282.09 Up $0.69 $25,307.22 $25,256.57 1,201,365
01:02 PM $25,281.40 Down $ -88.85 $25,370.40 $25,279.65 1,619,210
01:01 PM $25,370.25 Up $10.65 $25,375.09 $25,355.11 1,234,840
01:00 PM $25,359.60 Up $35.69 $25,362.48 $25,302.04 1,199,357
12:59 PM $25,323.91 Up $21.05 $25,324.23 $25,296.61 1,041,663
12:58 PM $25,302.86 Up $28.62 $25,340.99 $25,275.32 1,569,919
12:57 PM $25,274.24 Down $ -25.30 $25,327.27 $25,274.24 1,337,426
12:56 PM $25,299.54 Up $30.66 $25,302.84 $25,259.44 1,217,133
12:55 PM $25,268.88 Up $16.16 $25,269.36 $25,221.42 856,791
12:54 PM $25,252.72 Up $47.75 $25,252.72 $25,191.07 1,034,846
12:53 PM $25,204.97 Down $ -12.58 $25,248.80 $25,200.01 1,206,430
12:52 PM $25,217.55 Up $19.17 $25,240.81 $25,204.81 1,237,628
12:51 PM $25,198.38 Up $54.57 $25,198.38 $25,138.75 1,121,377
12:50 PM $25,143.81 Down $ -3.78 $25,161.54 $25,134.64 928,855
12:49 PM $25,147.59 Up $19.46 $25,159.10 $25,085.85 1,447,027
12:48 PM $25,128.13 Down $ -14.05 $25,155.97 $25,107.31 1,190,852
12:47 PM $25,142.18 Down $ -4.79 $25,172.25 $25,141.46 964,928
12:46 PM $25,146.97 Up $26.74 $25,166.19 $25,117.52 1,138,732
12:45 PM $25,120.23 Down $ -90.24 $25,216.18 $25,118.68 1,492,238
12:44 PM $25,210.47 Down $ -11.49 $25,234.09 $25,181.79 1,198,981
12:43 PM $25,221.96 Down $ -48.84 $25,288.45 $25,219.09 1,240,479
12:42 PM $25,270.80 Down $ -17.01 $25,310.05 $25,261.74 1,323,117
12:41 PM $25,287.81 Up $18.90 $25,307.12 $25,252.80 1,166,793
12:40 PM $25,268.91 Up $30.06 $25,268.91 $25,232.95 1,052,459
12:39 PM $25,238.85 Down $ -34.25 $25,290.32 $25,232.32 1,114,289
12:38 PM $25,273.10 Down $ -11.98 $25,327.78 $25,257.12 1,906,144
12:37 PM $25,285.08 Up $84.05 $25,287.28 $25,186.96 1,712,350
12:36 PM $25,201.03 Down $ -22.35 $25,247.15 $25,184.04 1,361,625
12:35 PM $25,223.38 Down $ -26.50 $25,261.67 $25,209.76 1,356,786
12:34 PM $25,249.88 Up $15.49 $25,264.04 $25,215.28 1,438,016
12:33 PM $25,234.39 Down $ -32.41 $25,280.75 $25,234.39 1,723,854
12:32 PM $25,266.80 Up $50.52 $25,273.60 $25,197.07 1,541,643
12:31 PM $25,216.28 Down $ -35.47 $25,259.68 $25,204.02 2,420,371
12:30 PM $25,251.75 Up $54.43 $25,267.40 $25,198.81 2,090,611
12:29 PM $25,197.32 Up $25.18 $25,201.20 $25,162.34 1,175,806
12:28 PM $25,172.14 Up $23.95 $25,186.10 $25,140.66 1,184,088
12:27 PM $25,148.19 Up $2.12 $25,159.29 $25,145.28 942,703
12:26 PM $25,146.07 Up $31.55 $25,152.13 $25,123.39 935,951
12:25 PM $25,114.52 Up $17.07 $25,115.29 $25,073.79 1,165,142
12:24 PM $25,097.45 Down $ -39.35 $25,149.66 $25,097.45 1,137,514
12:23 PM $25,136.80 Down $ -4.38 $25,144.22 $25,128.76 1,027,258
12:22 PM $25,141.18 Down $ -19.71 $25,166.17 $25,122.69 1,578,750
12:21 PM $25,160.89 Up $29.55 $25,162.65 $25,129.50 1,068,611
12:20 PM $25,131.34 Up $35.81 $25,171.60 $25,096.69 1,662,380
12:19 PM $25,095.53 Up $43.77 $25,101.77 $25,048.15 1,043,984
12:18 PM $25,051.76 Up $25.39 $25,063.40 $25,023.94 1,055,406
12:17 PM $25,026.37 Up $18.58 $25,043.46 $25,006.19 1,157,742
12:16 PM $25,007.79 Down $ -33.29 $25,046.09 $25,003.92 1,135,266
12:15 PM $25,041.08 Down $ -21.22 $25,063.11 $25,007.71 1,489,851
12:14 PM $25,062.30 Down $ -22.02 $25,085.13 $25,055.63 995,971
12:13 PM $25,084.32 Up $20.77 $25,088.99 $25,062.72 774,684
12:12 PM $25,063.55 Down $ -28.61 $25,097.03 $25,059.89 1,324,333
12:11 PM $25,092.16 Up $23.20 $25,100.13 $25,061.20 1,148,566
12:10 PM $25,068.96 Up $9.77 $25,079.16 $25,045.02 1,366,132
12:09 PM $25,059.19 Up $15.09 $25,072.00 $25,033.10 1,167,031
12:08 PM $25,044.10 Down $ -52.52 $25,095.94 $25,044.10 1,230,689
12:07 PM $25,096.62 Down $ -5.21 $25,119.39 $25,092.27 1,220,230
12:06 PM $25,101.83 Up $25.41 $25,125.17 $25,057.52 1,569,307
12:05 PM $25,076.42 Up $47.80 $25,099.12 $25,028.85 1,265,208
12:04 PM $25,028.62 Up $32.30 $25,050.37 $24,995.99 1,311,248
12:03 PM $24,996.32 Up $25.49 $25,017.34 $24,942.04 1,939,450
12:02 PM $24,970.83 Down $ -62.82 $25,033.69 $24,968.28 1,921,857
12:01 PM $25,033.65 Down $ -21.61 $25,055.75 $25,013.77 1,630,492
12:00 PM $25,055.26 Down $ -31.75 $25,089.60 $25,051.34 1,503,459
11:59 AM $25,087.01 Up $13.53 $25,106.51 $25,046.84 1,696,240
11:58 AM $25,073.48 Down $ -5.79 $25,096.73 $25,065.75 1,399,227
11:57 AM $25,079.27 Up $51.47 $25,096.58 $25,025.24 1,784,841
11:56 AM $25,027.80 Down $ -56.84 $25,095.50 $25,004.05 2,208,169
11:55 AM $25,084.64 Up $3.88 $25,128.44 $25,065.87 1,914,619
11:54 AM $25,080.76 Up $13.35 $25,094.98 $25,063.09 1,478,968
11:53 AM $25,067.41 Down $ -32.33 $25,108.25 $25,067.41 2,314,739
11:52 AM $25,099.74 Down $ -53.75 $25,160.95 $25,099.02 2,069,727
11:51 AM $25,153.49 Down $ -107.97 $25,249.41 $25,153.49 2,090,231
11:50 AM $25,261.46 Up $36.89 $25,275.65 $25,231.16 2,158,873
11:49 AM $25,224.57 Down $ -6.66 $25,252.43 $25,215.45 2,266,459
11:48 AM $25,231.23 Down $ -27.88 $25,254.35 $25,189.73 2,463,388
11:47 AM $25,259.11 Down $ -17.37 $25,273.14 $25,229.46 1,996,772
11:46 AM $25,276.48 Down $ -59.94 $25,339.22 $25,276.48 2,322,752
11:45 AM $25,336.42 Down $ -75.69 $25,396.55 $25,331.38 2,755,077
11:44 AM $25,412.11 Down $ -68.93 $25,486.57 $25,412.11 3,349,521
11:43 AM $25,481.04 Up $77.85 $25,494.24 $25,401.39 4,107,714
11:42 AM $25,403.19 Up $57.07 $25,403.22 $25,322.90 2,699,283
11:41 AM $25,346.12 Up $31.80 $25,346.12 $25,304.57 2,013,278
11:40 AM $25,314.32 Up $45.12 $25,314.32 $25,257.69 2,518,753
11:39 AM $25,269.20 Up $50.21 $25,274.60 $25,220.84 2,710,549
11:38 AM $25,218.99 Up $18.02 $25,218.99 $25,184.66 1,755,413
11:37 AM $25,200.97 Up $44.22 $25,202.86 $25,155.69 1,877,454
11:36 AM $25,156.75 Up $39.39 $25,157.46 $25,115.15 1,689,408
11:35 AM $25,117.36 Down $ -22.05 $25,158.10 $25,106.13 1,809,695
11:34 AM $25,139.41 Down $ -0.66 $25,176.59 $25,139.41 2,156,853
11:33 AM $25,140.07 Down $ -20.54 $25,175.97 $25,140.07 2,251,801
11:32 AM $25,160.61 Up $17.70 $25,188.65 $25,145.22 2,774,593
11:31 AM $25,142.91 Up $42.89 $25,142.91 $25,099.28 1,712,635
11:30 AM $25,100.02 Up $19.03 $25,100.02 $25,079.78 1,285,031
11:29 AM $25,080.99 Up $40.91 $25,084.93 $25,041.73 1,576,314
11:28 AM $25,040.08 Down $ -6.45 $25,055.96 $25,037.34 1,617,330
11:27 AM $25,046.53 Up $11.87 $25,047.59 $25,023.62 1,713,943
11:26 AM $25,034.66 Up $30.08 $25,034.66 $24,979.47 1,327,410
11:25 AM $25,004.58 Down $ -57.09 $25,064.41 $25,004.58 1,596,378
11:24 AM $25,061.67 Up $24.55 $25,067.13 $25,036.16 1,449,027
11:23 AM $25,037.12 Up $30.82 $25,039.32 $24,981.31 1,912,043
11:22 AM $25,006.30 Down $ -53.80 $25,065.71 $24,997.00 1,384,947
11:21 AM $25,060.10 Up $6.33 $25,070.18 $25,048.36 1,473,743
11:20 AM $25,053.77 Up $17.81 $25,072.48 $25,024.66 1,683,377
11:19 AM $25,035.96 Up $49.16 $25,038.93 $24,974.53 1,611,451
11:18 AM $24,986.80 Up $22.46 $24,990.03 $24,936.94 1,458,701
11:17 AM $24,964.34 Down $ -19.82 $24,994.29 $24,948.44 1,984,473
11:16 AM $24,984.16 Up $23.08 $24,984.16 $24,944.42 1,117,950
11:15 AM $24,961.08 Up $50.04 $24,961.08 $24,896.58 1,057,805
11:14 AM $24,911.04 Up $26.33 $24,913.49 $24,849.94 1,483,314
11:13 AM $24,884.71 Down $ -7.53 $24,901.58 $24,843.41 1,642,180
11:12 AM $24,892.24 Up $27.29 $24,931.85 $24,863.12 1,301,591
11:11 AM $24,864.95 Up $9.10 $24,874.67 $24,846.76 1,413,942
11:10 AM $24,855.85 Up $47.80 $24,863.86 $24,809.28 1,469,672
11:09 AM $24,808.05 Up $4.94 $24,811.46 $24,788.14 1,192,864
11:08 AM $24,803.11 Down $ -35.56 $24,844.68 $24,802.75 1,146,169
11:07 AM $24,838.67 Down $ -11.96 $24,860.10 $24,835.85 1,439,947
11:06 AM $24,850.63 Down $ -31.63 $24,886.47 $24,845.52 1,492,867
11:05 AM $24,882.26 Down $ -39.43 $24,924.41 $24,878.62 1,785,796
11:04 AM $24,921.69 Up $3.44 $24,959.94 $24,915.25 1,672,671
11:03 AM $24,918.25 Up $9.36 $24,958.06 $24,893.70 1,843,692
11:02 AM $24,908.89 Up $3.72 $24,917.08 $24,862.27 2,343,391
11:01 AM $24,905.17 Down $ -70.61 $24,992.01 $24,905.17 1,772,552
11:00 AM $24,975.78 Down $ -36.15 $25,023.40 $24,975.78 1,471,283
10:59 AM $25,011.93 Up $41.06 $25,035.30 $24,977.67 1,629,229
10:58 AM $24,970.87 Down $ -16.48 $24,990.07 $24,944.95 1,234,208
10:57 AM $24,987.35 Up $48.51 $25,005.93 $24,940.58 2,129,077
10:56 AM $24,938.84 Down $ -24.39 $24,991.80 $24,938.84 1,634,999
10:55 AM $24,963.23 Down $ -72.06 $25,039.54 $24,963.23 1,876,136
10:54 AM $25,035.29 Up $60.75 $25,038.94 $24,974.58 1,527,906
10:53 AM $24,974.54 Up $54.79 $24,975.09 $24,897.44 1,630,075
10:52 AM $24,919.75 Up $41.56 $24,921.72 $24,882.62 1,770,654
10:51 AM $24,878.19 Up $65.71 $24,878.50 $24,812.18 1,498,092
10:50 AM $24,812.48 Up $26.63 $24,821.04 $24,770.90 1,206,324
10:49 AM $24,785.85 Up $14.26 $24,797.36 $24,767.44 1,718,762
10:48 AM $24,771.59 Down $ -62.97 $24,840.68 $24,754.81 1,800,475
10:47 AM $24,834.56 Up $49.86 $24,843.95 $24,774.63 1,711,288
10:46 AM $24,784.70 Down $ -3.70 $24,786.42 $24,752.24 1,057,873
10:45 AM $24,788.40 Up $23.32 $24,805.75 $24,768.07 1,312,807
10:44 AM $24,765.08 Down $ -30.84 $24,806.98 $24,761.86 1,455,773
10:43 AM $24,795.92 Up $6.04 $24,795.92 $24,754.91 2,162,470
10:42 AM $24,789.88 Down $ -20.10 $24,819.70 $24,785.57 1,434,250
10:41 AM $24,809.98 Down $ -5.84 $24,843.96 $24,801.92 1,400,379
10:40 AM $24,815.82 Up $2.54 $24,843.06 $24,809.70 1,239,146
10:39 AM $24,813.28 Down $ -11.22 $24,825.85 $24,775.08 1,647,405
10:38 AM $24,824.50 Down $ -55.68 $24,884.12 $24,824.31 1,405,520
10:37 AM $24,880.18 Up $39.36 $24,884.21 $24,828.72 1,382,176
10:36 AM $24,840.82 Down $ -0.21 $24,842.52 $24,798.66 1,768,161
10:35 AM $24,841.03 Down $ -7.86 $24,904.77 $24,834.66 1,458,209
10:34 AM $24,848.89 Up $31.37 $24,853.65 $24,788.03 1,534,321
10:33 AM $24,817.52 Up $49.56 $24,842.03 $24,755.41 1,364,823
10:32 AM $24,767.96 Up $25.09 $24,774.78 $24,722.75 1,880,003
10:31 AM $24,742.87 Down $ -5.13 $24,764.92 $24,739.28 1,639,818
10:30 AM $24,748.00 Up $27.28 $24,765.00 $24,697.63 1,870,674
10:29 AM $24,720.72 Down $ -124.27 $24,843.55 $24,704.93 2,544,463
10:28 AM $24,844.99 Up $21.65 $24,870.78 $24,815.81 1,542,386
10:27 AM $24,823.34 Down $ -31.38 $24,887.81 $24,819.70 1,991,136
10:26 AM $24,854.72 Down $ -64.52 $24,935.31 $24,854.72 1,709,188
10:25 AM $24,919.24 Up $63.18 $24,936.19 $24,852.09 2,231,182
10:24 AM $24,856.06 Up $0.13 $24,863.22 $24,836.18 2,140,755
10:23 AM $24,855.93 Up $1.90 $24,868.91 $24,814.47 1,956,851
10:22 AM $24,854.03 Down $ -75.08 $24,920.47 $24,830.20 2,215,219
10:21 AM $24,929.11 Down $ -19.92 $24,962.17 $24,929.11 1,710,069
10:20 AM $24,949.03 Up $7.64 $24,957.12 $24,932.23 1,743,316
10:19 AM $24,941.39 Down $ -32.44 $24,980.30 $24,918.29 2,471,801
10:18 AM $24,973.83 Down $ -31.91 $25,000.36 $24,954.82 1,480,419
10:17 AM $25,005.74 Up $86.32 $25,011.99 $24,913.04 2,143,143
10:16 AM $24,919.42 Up $28.29 $24,949.22 $24,878.90 2,246,488
10:15 AM $24,891.13 Up $108.87 $24,892.18 $24,752.53 1,979,173
10:14 AM $24,782.26 Down $ -4.72 $24,785.33 $24,738.56 1,924,985
10:13 AM $24,786.98 Down $ -7.28 $24,825.35 $24,766.92 1,909,359
10:12 AM $24,794.26 Down $ -8.42 $24,808.44 $24,773.24 2,071,909
10:11 AM $24,802.68 Down $ -21.65 $24,826.65 $24,788.67 1,844,542
10:10 AM $24,824.33 Down $ -9.14 $24,869.79 $24,800.63 2,005,431
10:09 AM $24,833.47 Up $38.24 $24,848.15 $24,794.37 1,756,022
10:08 AM $24,795.23 Down $ -25.25 $24,827.26 $24,763.09 1,905,039
10:07 AM $24,820.48 Up $27.08 $24,834.04 $24,761.25 2,258,619
10:06 AM $24,793.40 Down $ -86.91 $24,902.95 $24,793.40 2,737,550
10:05 AM $24,880.31 Up $192.11 $24,881.75 $24,681.01 2,841,038
10:04 AM $24,688.20 Down $ -32.71 $24,737.14 $24,686.21 2,222,587
10:03 AM $24,720.91 Down $ -13.51 $24,738.48 $24,699.19 2,777,655
10:02 AM $24,734.42 Down $ -106.03 $24,832.91 $24,722.67 2,636,955
10:01 AM $24,840.45 Down $ -13.87 $24,862.15 $24,819.88 2,332,660
10:00 AM $24,854.32 Down $ -14.68 $24,868.44 $24,836.70 2,482,752
09:59 AM $24,869.00 Up $3.79 $24,894.35 $24,846.19 2,479,863
09:58 AM $24,865.21 Up $54.36 $24,868.19 $24,803.24 2,376,900
09:57 AM $24,810.85 Down $ -61.91 $24,919.18 $24,810.85 2,857,207
09:56 AM $24,872.76 Down $ -21.76 $24,934.57 $24,871.75 2,588,169
09:55 AM $24,894.52 Down $ -66.24 $24,936.03 $24,865.58 2,500,453
09:54 AM $24,960.76 Down $ -44.12 $25,000.74 $24,922.80 2,349,121
09:53 AM $25,004.88 Down $ -28.89 $25,022.98 $24,959.82 2,404,959
09:52 AM $25,033.77 Down $ -37.73 $25,092.39 $25,033.77 2,118,536
09:51 AM $25,071.50 Up $52.66 $25,074.28 $25,016.09 2,102,778
09:50 AM $25,018.84 Down $ -38.02 $25,095.80 $25,006.39 2,008,445
09:49 AM $25,056.86 Down $ -34.88 $25,136.98 $25,054.61 2,122,218
09:48 AM $25,091.74 Down $ -45.39 $25,139.61 $25,081.76 2,676,105
09:47 AM $25,137.13 Down $ -14.21 $25,146.01 $25,066.93 2,174,139
09:46 AM $25,151.34 Up $87.95 $25,162.56 $25,045.74 2,678,825
09:45 AM $25,063.39 Down $ -71.65 $25,128.11 $25,048.86 3,301,457
09:44 AM $25,135.04 Down $ -129.00 $25,259.81 $25,135.04 2,816,180
09:43 AM $25,264.04 Down $ -20.47 $25,308.39 $25,247.03 2,749,206
09:42 AM $25,284.51 Up $10.96 $25,342.68 $25,273.34 3,550,838
09:41 AM $25,273.55 Up $33.83 $25,284.99 $25,228.96 2,824,146
09:40 AM $25,239.72 Down $ -48.71 $25,286.43 $25,213.22 3,153,897
09:39 AM $25,288.43 Down $ -19.49 $25,323.13 $25,282.91 2,751,182
09:38 AM $25,307.92 Up $16.98 $25,308.55 $25,237.91 2,972,105
09:37 AM $25,290.94 Down $ -39.21 $25,322.85 $25,266.70 2,587,300
09:36 AM $25,330.15 Up $87.02 $25,370.52 $25,254.52 2,451,046
09:35 AM $25,243.13 Up $14.76 $25,247.03 $25,220.10 3,825,569
09:34 AM $25,228.37 Up $97.19 $25,255.83 $25,139.01 3,333,217
09:33 AM $25,131.18 Down $ -64.85 $25,213.81 $25,108.49 2,769,599
09:32 AM $25,196.03 Up $70.44 $25,196.03 $25,104.71 4,972,442
09:31 AM $25,125.59 Up $37.74 $25,125.59 $25,044.17 6,941,346
09:30 AM $25,087.85 Down $ -678.79 $25,270.83 $24,959.99 13,319,377
Previous close $25,766.64

One month history

Date Closing Opening High Low Volume
27/02/2020 $25,766.64 $26,502.02 $26,775.31 $25,752.82 396,957,856
26/02/2020 $26,957.59 $27,306.23 $27,323.93 $26,890.97 294,667,800
25/02/2020 $27,081.36 $27,677.90 $27,699.47 $26,997.62 343,456,928
24/02/2020 $27,960.80 $28,080.31 $28,220.43 $27,912.44 263,478,562
21/02/2020 $28,992.41 $29,029.48 $29,070.30 $28,910.02 195,535,774
20/02/2020 $29,219.98 $29,077.79 $29,239.04 $29,024.48 163,882,140
19/02/2020 $29,348.03 $29,370.61 $29,409.09 $29,336.01 150,254,345
18/02/2020 $29,232.19 $29,117.83 $29,272.78 $29,117.71 147,804,123
14/02/2020 $29,398.08 $29,401.25 $29,405.50 $29,283.18 148,819,333
13/02/2020 $29,423.31 $29,472.81 $29,535.40 $29,412.90 173,859,063
12/02/2020 $29,551.42 $29,477.09 $29,568.57 $29,448.06 180,220,291
11/02/2020 $29,276.34 $29,293.99 $29,339.97 $29,210.47 163,802,147
10/02/2020 $29,276.82 $29,166.57 $29,278.07 $29,129.41 159,959,069
07/02/2020 $29,102.51 $29,198.92 $29,221.61 $29,056.98 157,462,146
06/02/2020 $29,379.77 $29,309.97 $29,408.05 $29,309.97 159,071,509
05/02/2020 $29,290.85 $29,142.42 $29,308.89 $29,135.30 201,147,614
04/02/2020 $28,807.63 $28,871.81 $28,904.88 $28,794.83 194,237,041
03/02/2020 $28,399.81 $28,437.69 $28,483.90 $28,367.97 185,892,877
31/01/2020 $28,256.03 $28,484.27 $28,484.64 $28,169.53 258,289,348
30/01/2020 $28,859.44 $28,648.47 $28,879.71 $28,518.50 190,246,754
29/01/2020 $28,734.45 $28,846.17 $28,906.78 $28,731.84 180,152,809
28/01/2020 $28,722.85 $28,779.82 $28,823.23 $28,718.52 211,709,051
27/01/2020 $28,535.80 $28,574.76 $28,671.79 $28,529.56 196,703,653
24/01/2020 $28,989.73 $29,058.88 $29,072.37 $28,843.31 224,690,738
23/01/2020 $29,160.09 $29,014.37 $29,190.47 $29,002.30 197,962,417
22/01/2020 $29,186.27 $29,214.35 $29,291.75 $29,172.26 181,152,100
21/01/2020 $29,196.04 $29,330.86 $29,338.08 $29,146.47 214,662,028
17/01/2020 $29,348.10 $29,332.33 $29,359.46 $29,295.10 210,403,109
16/01/2020 $29,297.64 $29,199.59 $29,300.32 $29,178.91 164,674,777
15/01/2020 $29,030.22 $29,084.20 $29,112.94 $28,968.57 165,756,884
Graphs are not available, please refer to the detailed table