Dow Jones Industrial Average

37,986.40 Up 0.00 (0.00 %)

Delayed : 2024/04/19 17:23:19

  • Previous close $37,986.40
  • Opening $37,801.98
  • Price Bid $37,903.82
  • Price Ask $37,903.82
  • Size Bid N/A
  • Size Ask N/A
  • Today High $38,102.57
  • Today Low $37,781.61
  • 52 Weeks High $39,889.05
  • 52 Weeks Low $32,327.20
  • Volume 426,211,596

Intraday history

Hour Last Change High Low Volume
04:00 PM $37,987.22 Up $3.16 $37,987.22 $37,982.65 65,264,424
03:59 PM $37,984.06 Down $ -5.36 $38,010.08 $37,966.02 11,641,445
03:58 PM $37,989.42 Down $ -8.13 $37,997.05 $37,988.25 4,528,661
03:57 PM $37,997.55 Up $11.34 $37,998.32 $37,985.72 4,086,602
03:56 PM $37,986.21 Up $1.95 $37,986.21 $37,979.86 3,186,137
03:55 PM $37,984.26 Down $ -5.40 $37,991.52 $37,970.57 3,454,955
03:54 PM $37,989.66 Up $13.38 $37,989.66 $37,972.16 2,420,127
03:53 PM $37,976.28 Up $15.70 $37,979.33 $37,956.08 1,930,634
03:52 PM $37,960.58 Up $8.48 $37,968.67 $37,952.66 1,901,809
03:51 PM $37,952.10 Down $ -8.27 $37,975.56 $37,952.10 2,136,520
03:50 PM $37,960.37 Up $10.25 $37,962.11 $37,935.38 2,275,601
03:49 PM $37,950.12 Down $ -1.28 $37,957.99 $37,945.67 1,366,188
03:48 PM $37,951.40 Down $ -15.52 $37,972.76 $37,944.81 1,360,146
03:47 PM $37,966.92 Up $49.24 $37,972.06 $37,919.22 1,958,696
03:46 PM $37,917.68 Down $ -8.18 $37,932.10 $37,911.27 1,376,503
03:45 PM $37,925.86 Down $ -14.56 $37,942.35 $37,921.62 1,307,505
03:44 PM $37,940.42 Up $22.68 $37,949.07 $37,915.25 1,506,809
03:43 PM $37,917.74 Down $ -4.73 $37,926.07 $37,912.06 1,319,696
03:42 PM $37,922.47 Up $4.89 $37,926.50 $37,911.36 1,303,808
03:41 PM $37,917.58 Down $ -10.70 $37,925.53 $37,909.70 1,273,459
03:40 PM $37,928.28 Down $ -5.26 $37,939.95 $37,923.18 1,160,095
03:39 PM $37,933.54 Down $ -26.03 $37,956.95 $37,926.58 1,007,133
03:38 PM $37,959.57 Down $ -6.66 $37,973.62 $37,949.69 909,506
03:37 PM $37,966.23 Up $46.79 $37,968.89 $37,921.65 1,145,325
03:36 PM $37,919.44 Down $ -24.22 $37,938.04 $37,900.43 1,376,895
03:35 PM $37,943.66 Down $ -18.15 $37,964.82 $37,943.66 1,424,078
03:34 PM $37,961.81 Up $9.19 $37,967.10 $37,953.60 860,988
03:33 PM $37,952.62 Up $3.51 $37,953.26 $37,940.35 759,169
03:32 PM $37,949.11 Up $0.75 $37,956.38 $37,937.85 1,075,565
03:31 PM $37,948.36 Up $3.42 $37,954.23 $37,942.75 790,719
03:30 PM $37,944.94 Down $ -3.12 $37,956.50 $37,944.29 972,405
03:29 PM $37,948.06 Down $ -16.53 $37,974.37 $37,947.73 741,997
03:28 PM $37,964.59 Up $16.43 $37,971.74 $37,946.40 944,381
03:27 PM $37,948.16 Down $ -0.37 $37,952.95 $37,943.38 720,916
03:26 PM $37,948.53 Up $30.28 $37,949.04 $37,917.55 1,318,368
03:25 PM $37,918.25 Down $ -4.34 $37,929.59 $37,918.25 774,519
03:24 PM $37,922.59 Down $ -10.94 $37,936.00 $37,922.59 636,196
03:23 PM $37,933.53 Down $ -1.26 $37,939.79 $37,927.61 871,937
03:22 PM $37,934.79 Down $ -6.36 $37,953.79 $37,929.07 2,233,961
03:21 PM $37,941.15 Down $ -4.76 $37,948.23 $37,937.39 800,963
03:20 PM $37,945.91 Up $7.32 $37,948.87 $37,937.13 793,223
03:19 PM $37,938.59 Up $13.66 $37,940.67 $37,919.68 1,017,524
03:18 PM $37,924.93 Up $4.32 $37,928.32 $37,919.24 767,687
03:17 PM $37,920.61 Down $ -0.70 $37,921.31 $37,915.28 635,737
03:16 PM $37,921.31 Down $ -10.45 $37,939.31 $37,919.85 758,243
03:15 PM $37,931.76 Down $ -17.09 $37,949.94 $37,927.14 712,294
03:14 PM $37,948.85 Down $ -12.83 $37,961.02 $37,940.76 761,268
03:13 PM $37,961.68 Up $30.76 $37,965.78 $37,930.10 940,616
03:12 PM $37,930.92 Up $12.22 $37,930.92 $37,918.50 615,159
03:11 PM $37,918.70 Down $ -1.22 $37,924.91 $37,911.93 603,332
03:10 PM $37,919.92 Down $ -12.85 $37,931.69 $37,919.92 601,411
03:09 PM $37,932.77 Up $10.80 $37,942.54 $37,917.36 764,387
03:08 PM $37,921.97 Up $9.09 $37,924.42 $37,906.45 687,951
03:07 PM $37,912.88 Up $6.04 $37,928.59 $37,907.25 702,610
03:06 PM $37,906.84 Down $ -16.65 $37,922.12 $37,890.75 962,475
03:05 PM $37,923.49 Down $ -5.82 $37,927.12 $37,910.96 763,253
03:04 PM $37,929.31 Down $ -1.20 $37,938.15 $37,919.26 973,426
03:03 PM $37,930.51 Up $10.10 $37,931.01 $37,920.82 614,786
03:02 PM $37,920.41 Up $8.65 $37,922.67 $37,909.79 577,416
03:01 PM $37,911.76 Down $ -0.74 $37,920.95 $37,898.04 643,912
03:00 PM $37,912.50 Down $ -4.76 $37,917.18 $37,894.67 648,725
02:59 PM $37,917.26 Up $6.92 $37,919.19 $37,905.33 674,467
02:58 PM $37,910.34 Down $ -0.83 $37,919.34 $37,905.83 616,046
02:57 PM $37,911.17 Down $ -10.91 $37,922.07 $37,906.11 582,451
02:56 PM $37,922.08 Down $ -1.61 $37,933.39 $37,919.72 655,808
02:55 PM $37,923.69 Up $32.22 $37,925.43 $37,886.60 673,724
02:54 PM $37,891.47 Up $8.96 $37,897.86 $37,879.38 717,181
02:53 PM $37,882.51 Down $ -8.75 $37,890.58 $37,877.51 530,293
02:52 PM $37,891.26 Up $2.20 $37,898.56 $37,881.25 664,075
02:51 PM $37,889.06 Up $2.26 $37,892.82 $37,878.15 1,587,916
02:50 PM $37,886.80 Down $ -10.09 $37,907.67 $37,886.80 778,514
02:49 PM $37,896.89 Up $23.05 $37,904.31 $37,873.21 771,854
02:48 PM $37,873.84 Up $6.78 $37,875.66 $37,867.13 631,355
02:47 PM $37,867.06 Down $ -14.21 $37,883.85 $37,860.16 695,180
02:46 PM $37,881.27 Down $ -5.57 $37,891.78 $37,878.70 623,043
02:45 PM $37,886.84 Down $ -0.19 $37,894.29 $37,883.26 863,853
02:44 PM $37,887.03 Down $ -12.09 $37,899.15 $37,887.03 656,902
02:43 PM $37,899.12 Up $18.06 $37,904.74 $37,881.42 690,324
02:42 PM $37,881.06 Down $ -1.94 $37,893.46 $37,878.30 771,452
02:41 PM $37,883.00 Up $1.43 $37,885.62 $37,876.96 929,613
02:40 PM $37,881.57 Down $ -18.65 $37,900.35 $37,880.75 871,122
02:39 PM $37,900.22 Down $ -1.43 $37,909.37 $37,896.95 520,290
02:38 PM $37,901.65 Down $ -14.96 $37,920.22 $37,899.95 614,791
02:37 PM $37,916.61 Down $ -15.09 $37,931.05 $37,916.61 632,669
02:36 PM $37,931.70 Down $ -9.45 $37,942.59 $37,923.95 643,662
02:35 PM $37,941.15 Up $3.36 $37,941.15 $37,927.32 551,444
02:34 PM $37,937.79 Up $4.56 $37,939.48 $37,929.86 1,164,693
02:33 PM $37,933.23 Down $ -2.79 $37,940.91 $37,930.23 451,671
02:32 PM $37,936.02 Down $ -5.74 $37,943.27 $37,931.19 539,960
02:31 PM $37,941.76 Down $ -3.89 $37,953.65 $37,941.44 457,388
02:30 PM $37,945.65 Up $22.58 $37,947.60 $37,919.21 769,401
02:29 PM $37,923.07 Down $ -22.08 $37,952.40 $37,919.37 662,315
02:28 PM $37,945.15 Down $ -17.08 $37,973.92 $37,944.64 539,914
02:27 PM $37,962.23 Down $ -3.39 $37,965.43 $37,956.02 388,462
02:26 PM $37,965.62 Up $3.86 $37,965.69 $37,955.95 414,624
02:25 PM $37,961.76 Down $ -21.66 $37,983.43 $37,961.76 464,763
02:24 PM $37,983.42 Up $20.52 $37,987.84 $37,964.01 474,435
02:23 PM $37,962.90 Down $ -7.69 $37,972.16 $37,962.48 505,954
02:22 PM $37,970.59 Up $4.00 $37,975.03 $37,963.21 481,688
02:21 PM $37,966.59 Down $ -4.62 $37,975.32 $37,963.56 467,983
02:20 PM $37,971.21 Down $ -7.14 $37,981.10 $37,971.21 436,698
02:19 PM $37,978.35 Up $6.56 $37,982.28 $37,972.51 476,842
02:18 PM $37,971.79 Up $22.40 $37,971.79 $37,947.86 569,413
02:17 PM $37,949.39 Down $ -9.71 $37,959.33 $37,949.32 602,692
02:16 PM $37,959.10 Up $12.58 $37,962.63 $37,935.31 540,366
02:15 PM $37,946.52 Down $ -10.99 $37,958.94 $37,946.52 562,266
02:14 PM $37,957.51 Down $ -12.78 $37,973.02 $37,957.51 411,862
02:13 PM $37,970.29 Down $ -5.05 $37,982.42 $37,970.13 317,763
02:12 PM $37,975.34 Down $ -4.25 $37,992.28 $37,975.34 739,235
02:11 PM $37,979.59 Down $ -8.79 $37,988.39 $37,977.28 691,786
02:10 PM $37,988.38 Up $2.28 $37,993.43 $37,982.90 477,625
02:09 PM $37,986.10 Down $ -18.57 $38,004.29 $37,986.10 433,142
02:08 PM $38,004.67 Down $ -21.24 $38,030.18 $38,004.28 471,629
02:07 PM $38,025.91 Up $58.18 $38,025.91 $37,962.16 862,984
02:06 PM $37,967.73 Down $ -13.04 $37,988.14 $37,967.23 474,108
02:05 PM $37,980.77 Up $9.85 $37,985.69 $37,970.94 593,180
02:04 PM $37,970.92 Up $5.40 $37,972.47 $37,960.10 420,868
02:03 PM $37,965.52 Up $11.09 $37,975.39 $37,954.72 429,584
02:02 PM $37,954.43 Down $ -6.12 $37,974.18 $37,953.58 466,758
02:01 PM $37,960.55 Down $ -30.29 $37,994.84 $37,960.18 636,395
02:00 PM $37,990.84 Down $ -47.40 $38,038.91 $37,989.25 2,444,712
01:59 PM $38,038.24 Down $ -1.17 $38,050.41 $38,036.53 410,753
01:58 PM $38,039.41 Up $10.75 $38,045.33 $38,028.71 459,743
01:57 PM $38,028.66 Down $ -14.46 $38,043.26 $38,025.98 566,193
01:56 PM $38,043.12 Down $ -32.78 $38,080.26 $38,043.12 555,378
01:55 PM $38,075.90 Down $ -14.45 $38,102.57 $38,075.90 625,548
01:54 PM $38,090.35 Up $11.76 $38,097.91 $38,076.72 622,882
01:53 PM $38,078.59 Up $2.89 $38,079.02 $38,069.48 504,965
01:52 PM $38,075.70 Up $7.35 $38,077.94 $38,061.16 593,266
01:51 PM $38,068.35 Up $18.16 $38,069.39 $38,049.63 522,431
01:50 PM $38,050.19 Up $11.44 $38,056.09 $38,038.62 622,589
01:49 PM $38,038.75 Up $15.08 $38,039.23 $38,023.14 587,744
01:48 PM $38,023.67 Up $9.30 $38,026.04 $38,016.26 472,309
01:47 PM $38,014.37 Down $ -2.53 $38,017.87 $38,012.14 243,181
01:46 PM $38,016.90 Up $11.88 $38,024.11 $38,001.61 513,828
01:45 PM $38,005.02 Up $17.49 $38,006.64 $37,987.11 337,801
01:44 PM $37,987.53 Up $1.22 $37,989.38 $37,985.66 312,122
01:43 PM $37,986.31 Down $ -3.01 $37,998.84 $37,984.49 450,706
01:42 PM $37,989.32 Up $16.15 $37,989.63 $37,970.95 401,632
01:41 PM $37,973.17 Down $ -10.97 $37,985.70 $37,973.17 364,363
01:40 PM $37,984.14 Up $14.22 $37,988.30 $37,970.19 384,512
01:39 PM $37,969.92 Down $ -13.45 $37,986.25 $37,969.92 342,358
01:38 PM $37,983.37 Up $2.58 $37,983.37 $37,977.44 261,838
01:37 PM $37,980.79 Down $ -3.44 $37,995.22 $37,979.60 409,566
01:36 PM $37,984.23 Up $2.46 $37,987.09 $37,979.20 263,592
01:35 PM $37,981.77 Down $ -12.60 $37,998.29 $37,978.26 422,417
01:34 PM $37,994.37 Up $4.67 $37,994.37 $37,987.15 380,851
01:33 PM $37,989.70 Up $9.35 $37,994.43 $37,982.54 378,801
01:32 PM $37,980.35 Down $ -6.35 $37,989.98 $37,977.21 261,193
01:31 PM $37,986.70 Down $ -8.35 $38,000.64 $37,986.70 703,585
01:30 PM $37,995.05 Up $24.43 $37,995.05 $37,969.37 437,395
01:29 PM $37,970.62 Down $ -18.16 $37,988.48 $37,965.83 565,144
01:28 PM $37,988.78 Down $ -10.21 $38,006.99 $37,987.34 422,839
01:27 PM $37,998.99 Down $ -15.56 $38,014.05 $37,996.27 350,198
01:26 PM $38,014.55 Down $ -2.74 $38,019.07 $38,007.74 485,989
01:25 PM $38,017.29 Up $5.87 $38,020.40 $38,008.22 313,810
01:24 PM $38,011.42 Up $6.57 $38,015.28 $38,003.86 342,217
01:23 PM $38,004.85 Up $2.21 $38,008.12 $38,002.34 298,303
01:22 PM $38,002.64 Down $ -23.12 $38,026.12 $38,001.65 418,589
01:21 PM $38,025.76 Down $ -6.18 $38,031.99 $38,013.82 396,035
01:20 PM $38,031.94 Down $ -5.40 $38,042.98 $38,030.85 546,483
01:19 PM $38,037.34 Down $ -3.98 $38,040.56 $38,025.67 540,432
01:18 PM $38,041.32 Up $21.90 $38,044.98 $38,017.79 703,750
01:17 PM $38,019.42 Up $31.59 $38,021.90 $37,987.27 766,416
01:16 PM $37,987.83 Down $ -0.30 $37,998.79 $37,987.83 394,136
01:15 PM $37,988.13 Down $ -9.74 $38,003.33 $37,987.58 585,601
01:14 PM $37,997.87 Up $2.68 $37,999.02 $37,993.60 289,869
01:13 PM $37,995.19 Down $ -0.04 $38,003.19 $37,995.19 372,506
01:12 PM $37,995.23 Down $ -5.23 $38,010.96 $37,993.99 439,879
01:11 PM $38,000.46 Down $ -4.20 $38,005.06 $37,998.67 505,301
01:10 PM $38,004.66 Down $ -2.09 $38,014.06 $38,003.02 471,260
01:09 PM $38,006.75 Up $10.61 $38,007.03 $37,990.90 373,586
01:08 PM $37,996.14 Up $13.94 $38,001.23 $37,982.85 475,942
01:07 PM $37,982.20 Up $7.06 $37,984.61 $37,975.81 347,787
01:06 PM $37,975.14 Down $ -12.93 $37,994.61 $37,974.26 502,650
01:05 PM $37,988.07 Up $6.41 $37,988.07 $37,970.51 484,889
01:04 PM $37,981.66 Down $ -0.33 $37,993.61 $37,980.37 465,406
01:03 PM $37,981.99 Up $21.09 $37,985.18 $37,956.34 445,456
01:02 PM $37,960.90 Up $1.60 $37,968.43 $37,957.72 369,201
01:01 PM $37,959.30 Down $ -10.91 $37,971.50 $37,958.19 564,140
01:00 PM $37,970.21 Up $2.70 $37,975.55 $37,963.54 518,644
12:59 PM $37,967.51 Up $7.19 $37,967.71 $37,952.27 437,641
12:58 PM $37,960.32 Up $4.88 $37,960.38 $37,954.97 409,677
12:57 PM $37,955.44 Up $16.61 $37,956.81 $37,941.12 663,212
12:56 PM $37,938.83 Up $6.30 $37,940.05 $37,933.06 394,709
12:55 PM $37,932.53 Up $9.28 $37,933.43 $37,923.63 452,349
12:54 PM $37,923.25 Down $ -47.81 $37,970.97 $37,923.09 653,841
12:53 PM $37,971.06 Up $6.78 $37,976.54 $37,963.40 549,139
12:52 PM $37,964.28 Up $11.16 $37,966.19 $37,953.16 607,339
12:51 PM $37,953.12 Down $ -2.73 $37,955.93 $37,948.83 688,975
12:50 PM $37,955.85 Up $59.23 $37,956.18 $37,896.47 1,076,006
12:49 PM $37,896.62 Up $4.58 $37,897.74 $37,891.79 482,759
12:48 PM $37,892.04 Up $11.83 $37,893.30 $37,879.47 438,707
12:47 PM $37,880.21 Down $ -30.62 $37,910.01 $37,877.02 647,523
12:46 PM $37,910.83 Up $9.72 $37,917.33 $37,898.89 673,376
12:45 PM $37,901.11 Up $11.34 $37,902.08 $37,885.70 542,952
12:44 PM $37,889.77 Up $6.84 $37,893.96 $37,883.05 494,623
12:43 PM $37,882.93 Up $8.45 $37,887.76 $37,873.70 576,405
12:42 PM $37,874.48 Up $27.16 $37,875.77 $37,848.56 670,600
12:41 PM $37,847.32 Up $8.65 $37,847.70 $37,836.19 565,453
12:40 PM $37,838.67 Down $ -2.04 $37,840.84 $37,835.20 1,115,956
12:39 PM $37,840.71 Down $ -2.84 $37,844.84 $37,836.89 621,634
12:38 PM $37,843.55 Down $ -3.46 $37,849.55 $37,843.55 523,838
12:37 PM $37,847.01 Down $ -2.43 $37,849.23 $37,839.95 394,746
12:36 PM $37,849.44 Down $ -3.32 $37,858.72 $37,849.33 399,325
12:35 PM $37,852.76 Down $ -3.72 $37,865.07 $37,848.96 500,483
12:34 PM $37,856.48 Up $13.80 $37,856.48 $37,840.33 411,985
12:33 PM $37,842.68 Up $4.56 $37,852.09 $37,835.75 554,104
12:32 PM $37,838.12 Down $ -0.05 $37,842.09 $37,832.09 507,175
12:31 PM $37,838.17 Down $ -27.05 $37,864.89 $37,838.17 641,637
12:30 PM $37,865.22 Up $16.04 $37,868.49 $37,848.77 933,495
12:29 PM $37,849.18 Down $ -28.92 $37,878.56 $37,849.18 773,788
12:28 PM $37,878.10 Up $1.25 $37,885.61 $37,876.74 740,601
12:27 PM $37,876.85 Up $3.67 $37,879.52 $37,867.83 519,914
12:26 PM $37,873.18 Up $14.03 $37,873.24 $37,864.17 498,099
12:25 PM $37,859.15 Up $13.42 $37,859.15 $37,845.60 850,349
12:24 PM $37,845.73 Down $ -8.46 $37,856.61 $37,844.79 540,241
12:23 PM $37,854.19 Down $ -12.55 $37,868.29 $37,854.19 534,286
12:22 PM $37,866.74 Up $6.07 $37,867.31 $37,854.86 597,341
12:21 PM $37,860.67 Up $1.62 $37,863.50 $37,855.60 582,139
12:20 PM $37,859.05 Up $16.07 $37,859.49 $37,840.49 681,007
12:19 PM $37,842.98 Down $ -7.34 $37,859.19 $37,842.87 715,525
12:18 PM $37,850.32 Down $ -13.86 $37,864.35 $37,847.47 692,246
12:17 PM $37,864.18 Down $ -7.87 $37,878.29 $37,864.18 633,163
12:16 PM $37,872.05 Up $17.06 $37,873.69 $37,856.39 659,346
12:15 PM $37,854.99 Down $ -10.46 $37,875.64 $37,851.62 1,005,755
12:14 PM $37,865.45 Down $ -19.80 $37,886.44 $37,865.03 1,352,565
12:13 PM $37,885.25 Down $ -12.33 $37,899.91 $37,880.84 655,388
12:12 PM $37,897.58 Up $1.23 $37,901.04 $37,890.47 514,483
12:11 PM $37,896.35 Down $ -19.06 $37,916.22 $37,893.67 1,021,669
12:10 PM $37,915.41 Down $ -14.85 $37,930.62 $37,913.46 1,901,398
12:09 PM $37,930.26 Down $ -0.44 $37,939.95 $37,930.26 509,421
12:08 PM $37,930.70 Up $15.21 $37,930.70 $37,908.35 754,328
12:07 PM $37,915.49 Down $ -27.02 $37,944.09 $37,914.84 885,943
12:06 PM $37,942.51 Down $ -12.50 $37,956.49 $37,942.51 470,680
12:05 PM $37,955.01 Up $8.43 $37,956.47 $37,946.74 625,922
12:04 PM $37,946.58 Up $1.28 $37,953.56 $37,938.75 602,477
12:03 PM $37,945.30 Down $ -5.59 $37,955.32 $37,943.58 470,313
12:02 PM $37,950.89 Down $ -9.90 $37,963.26 $37,946.44 554,859
12:01 PM $37,960.79 Up $7.93 $37,970.83 $37,953.01 485,766
12:00 PM $37,952.86 Up $25.46 $37,955.06 $37,924.84 627,419
11:59 AM $37,927.40 Down $ -9.45 $37,937.04 $37,926.61 772,457
11:58 AM $37,936.85 Up $10.78 $37,943.29 $37,926.32 652,713
11:57 AM $37,926.07 Down $ -10.61 $37,935.98 $37,915.31 895,296
11:56 AM $37,936.68 Down $ -1.49 $37,939.84 $37,929.02 607,233
11:55 AM $37,938.17 Down $ -11.38 $37,956.51 $37,938.17 612,667
11:54 AM $37,949.55 Up $1.83 $37,955.29 $37,942.70 645,313
11:53 AM $37,947.72 Down $ -3.45 $37,950.99 $37,943.13 444,650
11:52 AM $37,951.17 Down $ -4.10 $37,961.57 $37,950.81 461,545
11:51 AM $37,955.27 Down $ -7.03 $37,969.96 $37,954.94 461,706
11:50 AM $37,962.30 Up $7.07 $37,963.89 $37,955.25 446,635
11:49 AM $37,955.23 Down $ -13.99 $37,970.11 $37,953.61 460,860
11:48 AM $37,969.22 Up $1.05 $37,974.83 $37,964.90 542,149
11:47 AM $37,968.17 Up $12.07 $37,968.17 $37,956.70 487,798
11:46 AM $37,956.10 Up $4.87 $37,958.63 $37,950.33 546,858
11:45 AM $37,951.23 Up $9.89 $37,951.23 $37,940.55 404,081
11:44 AM $37,941.34 Up $5.54 $37,942.56 $37,934.41 770,804
11:43 AM $37,935.80 Up $6.71 $37,939.00 $37,927.05 399,833
11:42 AM $37,929.09 Down $ -21.84 $37,956.06 $37,928.35 489,935
11:41 AM $37,950.93 Down $ -7.72 $37,965.75 $37,948.47 518,458
11:40 AM $37,958.65 Up $4.22 $37,967.54 $37,954.27 663,457
11:39 AM $37,954.43 Up $9.59 $37,954.43 $37,942.66 446,366
11:38 AM $37,944.84 Up $1.65 $37,948.71 $37,939.36 557,306
11:37 AM $37,943.19 Up $27.10 $37,947.77 $37,916.02 705,443
11:36 AM $37,916.09 Down $ -19.02 $37,938.88 $37,907.75 720,431
11:35 AM $37,935.11 Up $9.10 $37,937.53 $37,926.03 393,002
11:34 AM $37,926.01 Down $ -1.27 $37,932.65 $37,925.43 431,543
11:33 AM $37,927.28 Down $ -3.91 $37,930.90 $37,923.61 437,018
11:32 AM $37,931.19 Down $ -5.32 $37,941.48 $37,931.12 628,591
11:31 AM $37,936.51 Down $ -11.87 $37,948.43 $37,926.35 633,229
11:30 AM $37,948.38 Up $4.08 $37,950.99 $37,939.02 1,538,423
11:29 AM $37,944.30 Up $11.95 $37,946.22 $37,925.14 585,121
11:28 AM $37,932.35 Up $2.15 $37,943.85 $37,929.67 493,105
11:27 AM $37,930.20 Down $ -4.33 $37,935.71 $37,929.59 476,032
11:26 AM $37,934.53 Up $0.29 $37,938.55 $37,931.61 566,726
11:25 AM $37,934.24 Up $8.73 $37,934.24 $37,923.04 436,918
11:24 AM $37,925.51 Down $ -4.13 $37,936.40 $37,925.51 428,473
11:23 AM $37,929.64 Down $ -5.00 $37,933.60 $37,929.45 456,478
11:22 AM $37,934.64 Up $6.02 $37,934.64 $37,919.03 402,244
11:21 AM $37,928.62 Up $2.12 $37,937.88 $37,926.07 409,159
11:20 AM $37,926.50 Down $ -9.42 $37,939.72 $37,926.50 535,115
11:19 AM $37,935.92 Down $ -7.09 $37,942.45 $37,935.76 476,438
11:18 AM $37,943.01 Up $9.46 $37,951.33 $37,931.95 680,193
11:17 AM $37,933.55 Down $ -9.19 $37,942.22 $37,931.35 428,432
11:16 AM $37,942.74 Down $ -7.71 $37,950.23 $37,933.48 658,488
11:15 AM $37,950.45 Down $ -4.12 $37,960.67 $37,949.91 376,258
11:14 AM $37,954.57 Down $ -6.02 $37,960.74 $37,947.00 574,961
11:13 AM $37,960.59 Down $ -16.82 $37,981.74 $37,960.59 420,690
11:12 AM $37,977.41 Up $24.46 $37,977.41 $37,948.15 603,548
11:11 AM $37,952.95 Down $ -9.54 $37,961.33 $37,944.52 517,921
11:10 AM $37,962.49 Down $ -13.82 $37,979.29 $37,962.23 482,068
11:09 AM $37,976.31 Up $17.48 $37,976.96 $37,959.00 1,512,198
11:08 AM $37,958.83 Up $4.62 $37,965.55 $37,954.16 596,798
11:07 AM $37,954.21 Up $12.97 $37,958.08 $37,940.14 542,481
11:06 AM $37,941.24 Up $1.73 $37,941.48 $37,928.34 506,631
11:05 AM $37,939.51 Up $18.58 $37,939.51 $37,920.30 629,531
11:04 AM $37,920.93 Up $8.33 $37,922.63 $37,909.34 594,119
11:03 AM $37,912.60 Down $ -15.74 $37,928.04 $37,901.30 648,557
11:02 AM $37,928.34 Up $4.74 $37,930.48 $37,924.66 548,670
11:01 AM $37,923.60 Up $3.74 $37,927.96 $37,918.51 633,044
11:00 AM $37,919.86 Down $ -24.31 $37,944.84 $37,919.17 710,008
10:59 AM $37,944.17 Down $ -1.92 $37,949.53 $37,938.58 530,194
10:58 AM $37,946.09 Up $1.22 $37,951.02 $37,941.72 509,507
10:57 AM $37,944.87 Down $ -19.42 $37,963.48 $37,940.42 665,017
10:56 AM $37,964.29 Down $ -13.05 $37,982.00 $37,964.29 500,001
10:55 AM $37,977.34 Down $ -13.99 $37,994.04 $37,974.64 715,217
10:54 AM $37,991.33 Up $4.23 $37,997.65 $37,986.71 810,111
10:53 AM $37,987.10 Up $17.43 $37,987.10 $37,970.18 525,648
10:52 AM $37,969.67 Up $1.85 $37,975.99 $37,965.69 555,112
10:51 AM $37,967.82 Up $4.22 $37,967.82 $37,952.91 465,802
10:50 AM $37,963.60 Up $0.06 $37,970.16 $37,962.52 1,129,653
10:49 AM $37,963.54 Down $ -3.09 $37,974.48 $37,956.11 575,848
10:48 AM $37,966.63 Down $ -8.40 $37,978.70 $37,963.62 515,410
10:47 AM $37,975.03 Up $3.35 $37,976.31 $37,958.35 776,240
10:46 AM $37,971.68 Down $ -10.08 $37,999.67 $37,971.68 1,010,817
10:45 AM $37,981.76 Up $6.10 $37,984.60 $37,973.40 664,220
10:44 AM $37,975.66 Up $15.46 $37,976.63 $37,958.81 768,367
10:43 AM $37,960.20 Up $14.78 $37,968.02 $37,944.53 1,249,257
10:42 AM $37,945.42 Up $27.24 $37,949.47 $37,917.98 827,683
10:41 AM $37,918.18 Up $8.09 $37,918.93 $37,908.63 959,507
10:40 AM $37,910.09 Up $5.26 $37,917.44 $37,903.93 734,150
10:39 AM $37,904.83 Up $0.58 $37,910.73 $37,902.83 1,115,307
10:38 AM $37,904.25 Down $ -4.23 $37,917.63 $37,903.00 650,911
10:37 AM $37,908.48 Down $ -6.30 $37,924.79 $37,908.48 796,021
10:36 AM $37,914.78 Down $ -8.42 $37,928.95 $37,909.86 662,594
10:35 AM $37,923.20 Down $ -19.37 $37,941.78 $37,917.01 929,444
10:34 AM $37,942.57 Down $ -2.62 $37,945.56 $37,931.25 777,806
10:33 AM $37,945.19 Down $ -9.84 $37,954.50 $37,941.05 636,638
10:32 AM $37,955.03 Down $ -2.71 $37,959.59 $37,952.23 1,332,019
10:31 AM $37,957.74 Up $3.28 $37,975.14 $37,954.74 1,021,099
10:30 AM $37,954.46 Down $ -11.20 $37,971.85 $37,952.79 1,572,919
10:29 AM $37,965.66 Up $51.52 $37,965.66 $37,913.69 1,700,044
10:28 AM $37,914.14 Up $9.51 $37,916.49 $37,898.56 1,187,961
10:27 AM $37,904.63 Up $20.70 $37,904.90 $37,883.42 847,092
10:26 AM $37,883.93 Down $ -19.26 $37,908.72 $37,878.61 1,115,851
10:25 AM $37,903.19 Up $0.06 $37,911.79 $37,893.95 845,541
10:24 AM $37,903.13 Down $ -26.41 $37,933.61 $37,903.13 703,857
10:23 AM $37,929.54 Up $9.51 $37,932.36 $37,914.87 708,221
10:22 AM $37,920.03 Down $ -2.83 $37,942.46 $37,920.03 2,471,497
10:21 AM $37,922.86 Down $ -2.67 $37,943.63 $37,914.67 1,067,269
10:20 AM $37,925.53 Up $14.62 $37,926.00 $37,910.91 920,333
10:19 AM $37,910.91 Down $ -12.60 $37,927.50 $37,910.91 819,048
10:18 AM $37,923.51 Up $9.10 $37,923.85 $37,902.61 940,231
10:17 AM $37,914.41 Down $ -24.10 $37,939.10 $37,914.41 1,018,652
10:16 AM $37,938.51 Up $16.64 $37,940.84 $37,921.10 1,002,377
10:15 AM $37,921.87 Down $ -30.62 $37,961.83 $37,921.87 875,354
10:14 AM $37,952.49 Up $11.52 $37,952.49 $37,933.28 1,232,813
10:13 AM $37,940.97 Down $ -21.68 $37,963.96 $37,937.86 763,151
10:12 AM $37,962.65 Up $13.45 $37,964.77 $37,944.82 914,221
10:11 AM $37,949.20 Down $ -17.31 $37,974.65 $37,948.97 799,361
10:10 AM $37,966.51 Down $ -11.28 $37,978.31 $37,956.72 816,300
10:09 AM $37,977.79 Down $ -0.54 $37,988.34 $37,972.52 886,996
10:08 AM $37,978.33 Down $ -2.95 $37,991.85 $37,978.33 700,610
10:07 AM $37,981.28 Up $3.56 $37,981.95 $37,972.93 1,020,582
10:06 AM $37,977.72 Up $14.00 $37,986.87 $37,962.75 710,180
10:05 AM $37,963.72 Up $9.23 $37,970.66 $37,953.33 864,090
10:04 AM $37,954.49 Up $13.24 $37,954.86 $37,938.08 909,248
10:03 AM $37,941.25 Down $ -10.36 $37,951.00 $37,937.17 728,911
10:02 AM $37,951.61 Down $ -0.79 $37,956.46 $37,946.99 612,407
10:01 AM $37,952.40 Up $2.04 $37,967.89 $37,950.26 904,017
10:00 AM $37,950.36 Up $16.84 $37,950.40 $37,929.54 834,986
09:59 AM $37,933.52 Down $ -28.09 $37,968.68 $37,931.64 2,224,180
09:58 AM $37,961.61 Up $1.06 $37,961.61 $37,954.18 626,023
09:57 AM $37,960.55 Up $8.67 $37,963.70 $37,947.01 760,073
09:56 AM $37,951.88 Down $ -7.65 $37,959.73 $37,944.93 610,694
09:55 AM $37,959.53 Up $9.46 $37,961.30 $37,947.06 1,004,622
09:54 AM $37,950.07 Up $39.80 $37,954.04 $37,910.65 955,613
09:53 AM $37,910.27 Up $5.63 $37,922.67 $37,906.07 887,873
09:52 AM $37,904.64 Up $2.24 $37,907.45 $37,883.24 1,013,174
09:51 AM $37,902.40 Up $6.56 $37,913.11 $37,895.70 687,327
09:50 AM $37,895.84 Down $ -34.71 $37,929.38 $37,894.95 929,893
09:49 AM $37,930.55 Down $ -6.49 $37,940.26 $37,930.55 974,934
09:48 AM $37,937.04 Down $ -20.52 $37,958.70 $37,933.74 1,087,901
09:47 AM $37,957.56 Up $3.37 $37,964.24 $37,950.05 1,314,498
09:46 AM $37,954.19 Up $22.93 $37,957.32 $37,930.24 2,504,999
09:45 AM $37,931.26 Up $2.89 $37,933.88 $37,919.41 1,152,456
09:44 AM $37,928.37 Up $15.96 $37,928.37 $37,909.60 780,009
09:43 AM $37,912.41 Up $0.27 $37,917.71 $37,906.47 861,528
09:42 AM $37,912.14 Down $ -1.67 $37,917.71 $37,895.66 921,135
09:41 AM $37,913.81 Up $28.26 $37,913.81 $37,876.75 1,261,185
09:40 AM $37,885.55 Down $ -19.69 $37,915.25 $37,883.27 1,109,760
09:39 AM $37,905.24 Up $25.15 $37,906.35 $37,879.25 952,814
09:38 AM $37,880.09 Down $ -7.19 $37,894.79 $37,879.32 1,010,752
09:37 AM $37,887.28 Up $55.89 $37,887.61 $37,831.21 1,045,383
09:36 AM $37,831.39 Down $ -25.06 $37,860.92 $37,831.39 1,085,673
09:35 AM $37,856.45 Up $1.01 $37,862.46 $37,841.69 1,219,222
09:34 AM $37,855.44 Down $ -8.14 $37,882.15 $37,855.16 1,057,253
09:33 AM $37,863.58 Up $14.72 $37,865.30 $37,850.55 2,396,605
09:32 AM $37,848.86 Up $20.16 $37,855.05 $37,809.15 1,933,249
09:31 AM $37,828.70 Up $33.53 $37,838.09 $37,781.61 2,054,357
09:30 AM $37,795.17 Up $19.79 $37,832.06 $37,795.17 16,759,182
Previous close $37,775.38

One month history

Date Closing Opening High Low Volume
19/04/2024 $37,986.40 $37,927.73 $38,102.57 $37,832.09 281,300,805
18/04/2024 $37,775.38 $37,973.71 $38,004.38 $37,681.52 206,398,586
17/04/2024 $37,753.31 $37,711.02 $37,956.46 $37,611.56 206,102,955
16/04/2024 $37,798.97 $37,875.21 $37,985.41 $37,713.70 210,115,720
15/04/2024 $37,735.11 $38,135.96 $38,156.58 $37,657.79 251,387,274
12/04/2024 $37,983.24 $38,152.99 $38,160.76 $37,877.30 278,645,022
11/04/2024 $38,459.08 $38,376.32 $38,598.98 $38,318.40 249,178,053
10/04/2024 $38,461.51 $38,378.44 $38,508.25 $38,304.66 198,047,531
09/04/2024 $38,883.67 $38,737.58 $38,893.26 $38,671.00 202,027,081
08/04/2024 $38,892.80 $38,902.32 $38,974.79 $38,857.70 188,463,437
05/04/2024 $38,904.04 $38,976.25 $39,040.17 $38,837.57 195,607,563
04/04/2024 $38,596.98 $39,320.89 $39,360.74 $38,559.42 251,177,388
03/04/2024 $39,127.14 $39,214.70 $39,266.20 $39,017.13 244,009,933
02/04/2024 $39,170.24 $39,086.98 $39,216.00 $39,051.70 213,779,085
01/04/2024 $39,566.85 $39,502.19 $39,588.52 $39,491.22 173,710,074
28/03/2024 $39,807.37 $39,783.06 $39,868.59 $39,744.01 252,674,303
27/03/2024 $39,760.08 $39,492.47 $39,769.41 $39,462.04 222,383,027
26/03/2024 $39,282.33 $39,430.21 $39,431.33 $39,277.19 215,917,283
25/03/2024 $39,313.64 $39,362.71 $39,370.50 $39,296.03 200,949,211
22/03/2024 $39,475.90 $39,606.12 $39,621.00 $39,469.53 212,945,364
21/03/2024 $39,781.37 $39,847.92 $39,870.44 $39,769.78 256,240,526
20/03/2024 $39,512.13 $39,128.41 $39,529.13 $39,086.84 246,727,374
19/03/2024 $39,110.76 $39,005.75 $39,122.71 $38,979.63 213,449,892
18/03/2024 $38,790.43 $38,880.86 $38,886.71 $38,760.79 213,178,828
15/03/2024 $38,714.77 $38,754.92 $38,767.39 $38,618.20 588,899,357
14/03/2024 $38,905.66 $38,981.40 $38,986.49 $38,704.36 249,403,782
13/03/2024 $39,043.32 $39,152.88 $39,201.94 $38,937.92 219,200,869
12/03/2024 $39,005.49 $38,981.84 $39,071.56 $38,815.75 210,960,065
11/03/2024 $38,769.66 $38,670.45 $38,794.76 $38,639.53 184,402,439
08/03/2024 $38,722.69 $38,913.33 $38,926.39 $38,705.03 256,971,331
Graphs are not available, please refer to the detailed table