Haut de la page

Dow Jones Industrial Average

25,475.02 Up 91.91 (0.36 %)

Delayed : 2020/06/01 17:27:54

  • Previous close $25,383.11
  • Opening $25,342.99
  • Price Bid $25,441.96
  • Price Ask $25,441.96
  • Size Bid N/A
  • Size Ask N/A
  • Today High $25,508.83
  • Today Low $25,220.66
  • 52 Weeks High $29,568.57
  • 52 Weeks Low $18,213.65
  • Volume 341,219,272

Intraday history

Hour Last Change High Low Volume
04:00 PM $25,475.02 Up $1.24 $25,476.05 $25,474.19 27,022,683
03:59 PM $25,473.78 Down $ -5.70 $25,481.15 $25,465.01 5,030,452
03:58 PM $25,479.48 Down $ -2.23 $25,483.52 $25,478.86 2,210,822
03:57 PM $25,481.71 Down $ -6.76 $25,488.77 $25,475.24 2,282,190
03:56 PM $25,488.47 Up $0.11 $25,490.20 $25,483.23 1,880,009
03:55 PM $25,488.36 Up $3.41 $25,496.44 $25,481.57 2,239,231
03:54 PM $25,484.95 Down $ -0.59 $25,489.61 $25,481.75 1,557,678
03:53 PM $25,485.54 Up $8.85 $25,485.54 $25,475.67 1,382,484
03:52 PM $25,476.69 Down $ -14.40 $25,491.04 $25,470.29 1,312,853
03:51 PM $25,491.09 Up $7.95 $25,494.83 $25,482.88 1,248,190
03:50 PM $25,483.14 Up $17.14 $25,483.14 $25,456.98 2,017,991
03:49 PM $25,466.00 Up $3.66 $25,476.27 $25,461.46 1,161,604
03:48 PM $25,462.34 Down $ -1.81 $25,462.79 $25,454.98 906,495
03:47 PM $25,464.15 Down $ -15.46 $25,480.35 $25,462.37 1,030,883
03:46 PM $25,479.61 Up $6.72 $25,481.63 $25,468.57 821,212
03:45 PM $25,472.89 Up $1.15 $25,475.30 $25,466.47 1,025,868
03:44 PM $25,471.74 Up $8.05 $25,472.34 $25,461.28 832,702
03:43 PM $25,463.69 Up $9.47 $25,464.85 $25,453.85 888,966
03:42 PM $25,454.22 Up $8.54 $25,456.37 $25,445.74 709,622
03:41 PM $25,445.68 Down $ -2.77 $25,450.47 $25,441.59 736,510
03:40 PM $25,448.45 Down $ -6.48 $25,455.56 $25,442.29 1,141,713
03:39 PM $25,454.93 Down $ -9.68 $25,464.19 $25,453.77 922,183
03:38 PM $25,464.61 Up $2.86 $25,467.22 $25,460.88 706,658
03:37 PM $25,461.75 Down $ -6.86 $25,470.05 $25,457.64 889,799
03:36 PM $25,468.61 Down $ -20.97 $25,487.02 $25,466.03 1,134,520
03:35 PM $25,489.58 Up $0.63 $25,492.63 $25,483.26 717,161
03:34 PM $25,488.95 Down $ -7.15 $25,496.19 $25,487.93 682,043
03:33 PM $25,496.10 Up $0.90 $25,499.03 $25,492.27 617,152
03:32 PM $25,495.20 Up $10.66 $25,495.20 $25,486.07 721,360
03:31 PM $25,484.54 Up $12.57 $25,485.37 $25,471.13 859,841
03:30 PM $25,471.97 Down $ -10.06 $25,484.04 $25,470.81 824,857
03:29 PM $25,482.03 Down $ -5.65 $25,489.97 $25,481.29 721,520
03:28 PM $25,487.68 Up $2.60 $25,490.17 $25,485.45 485,042
03:27 PM $25,485.08 Down $ -2.36 $25,489.54 $25,484.38 508,029
03:26 PM $25,487.44 Up $2.13 $25,487.92 $25,484.68 526,108
03:25 PM $25,485.31 Up $8.52 $25,491.03 $25,477.21 663,744
03:24 PM $25,476.79 Down $ -1.22 $25,481.30 $25,475.71 595,188
03:23 PM $25,478.01 Down $ -0.60 $25,480.64 $25,477.07 449,429
03:22 PM $25,478.61 Up $6.58 $25,479.84 $25,472.91 545,121
03:21 PM $25,472.03 Down $ -2.70 $25,476.46 $25,467.66 536,169
03:20 PM $25,474.73 Up $7.50 $25,474.79 $25,467.13 547,649
03:19 PM $25,467.23 Up $3.34 $25,468.74 $25,464.06 465,949
03:18 PM $25,463.89 Up $0.62 $25,467.48 $25,461.45 632,841
03:17 PM $25,463.27 Up $1.78 $25,464.56 $25,458.29 582,611
03:16 PM $25,461.49 Up $10.72 $25,463.74 $25,449.29 555,211
03:15 PM $25,450.77 Down $ -12.20 $25,463.04 $25,441.94 882,458
03:14 PM $25,462.97 Down $ -7.50 $25,472.56 $25,462.97 508,007
03:13 PM $25,470.47 Up $0.34 $25,474.21 $25,468.82 541,524
03:12 PM $25,470.13 Down $ -2.29 $25,479.09 $25,469.79 559,453
03:11 PM $25,472.42 Down $ -14.52 $25,486.58 $25,471.81 656,346
03:10 PM $25,486.94 Up $0.53 $25,491.31 $25,486.07 518,945
03:09 PM $25,486.41 Up $1.83 $25,489.61 $25,481.91 475,916
03:08 PM $25,484.58 Down $ -1.28 $25,488.47 $25,482.66 449,703
03:07 PM $25,485.86 Up $11.53 $25,485.86 $25,467.30 681,376
03:06 PM $25,474.33 Down $ -22.44 $25,496.99 $25,469.92 674,118
03:05 PM $25,496.77 Down $ -8.23 $25,505.62 $25,496.10 512,522
03:04 PM $25,505.00 Up $0.05 $25,506.73 $25,499.00 497,148
03:03 PM $25,504.95 Up $6.43 $25,504.95 $25,496.93 468,275
03:02 PM $25,498.52 Down $ -3.20 $25,501.55 $25,495.33 554,296
03:01 PM $25,501.72 Up $7.53 $25,501.72 $25,493.96 551,787
03:00 PM $25,494.19 Up $6.51 $25,494.82 $25,488.79 547,429
02:59 PM $25,487.68 Up $3.04 $25,487.68 $25,482.28 473,235
02:58 PM $25,484.64 Down $ -5.59 $25,491.46 $25,480.73 536,134
02:57 PM $25,490.23 Up $8.13 $25,490.23 $25,482.22 433,700
02:56 PM $25,482.10 Up $3.61 $25,482.48 $25,477.60 456,976
02:55 PM $25,478.49 Down $ -2.55 $25,484.65 $25,478.49 503,829
02:54 PM $25,481.04 Down $ -2.23 $25,484.67 $25,477.09 461,791
02:53 PM $25,483.27 Down $ -6.74 $25,490.63 $25,481.74 515,594
02:52 PM $25,490.01 Up $1.76 $25,490.01 $25,483.64 480,140
02:51 PM $25,488.25 Up $5.86 $25,488.25 $25,479.68 433,372
02:50 PM $25,482.39 Up $5.90 $25,482.86 $25,474.49 512,387
02:49 PM $25,476.49 Up $2.90 $25,477.90 $25,472.55 499,511
02:48 PM $25,473.59 Up $5.28 $25,474.04 $25,466.14 464,752
02:47 PM $25,468.31 Down $ -0.83 $25,473.46 $25,464.69 437,170
02:46 PM $25,469.14 Down $ -2.94 $25,472.33 $25,467.48 468,835
02:45 PM $25,472.08 Up $3.49 $25,472.23 $25,462.00 525,538
02:44 PM $25,468.59 Down $ -6.01 $25,474.93 $25,467.61 457,852
02:43 PM $25,474.60 Up $5.22 $25,474.60 $25,469.86 400,730
02:42 PM $25,469.38 Up $4.35 $25,469.63 $25,462.92 352,829
02:41 PM $25,465.03 Up $4.55 $25,465.03 $25,456.30 508,851
02:40 PM $25,460.48 Down $ -4.42 $25,465.66 $25,457.40 450,487
02:39 PM $25,464.90 Down $ -4.37 $25,471.44 $25,464.14 533,777
02:38 PM $25,469.27 Up $5.67 $25,470.80 $25,463.30 645,889
02:37 PM $25,463.60 Up $13.36 $25,463.60 $25,450.52 583,611
02:36 PM $25,450.24 Up $11.28 $25,450.24 $25,434.28 628,497
02:35 PM $25,438.96 Down $ -8.66 $25,449.70 $25,438.88 563,455
02:34 PM $25,447.62 Up $2.03 $25,448.70 $25,445.21 364,286
02:33 PM $25,445.59 Up $0.84 $25,449.78 $25,443.08 481,758
02:32 PM $25,444.75 Up $5.01 $25,450.92 $25,440.34 586,382
02:31 PM $25,439.74 Up $2.85 $25,440.32 $25,432.78 538,294
02:30 PM $25,436.89 Down $ -1.02 $25,442.26 $25,435.28 536,702
02:29 PM $25,437.91 Down $ -6.50 $25,444.72 $25,437.75 442,856
02:28 PM $25,444.41 Up $1.68 $25,446.29 $25,441.00 453,099
02:27 PM $25,442.73 Down $ -1.50 $25,443.76 $25,438.06 536,056
02:26 PM $25,444.23 Down $ -9.07 $25,453.68 $25,444.23 502,345
02:25 PM $25,453.30 Up $3.86 $25,453.72 $25,449.57 493,439
02:24 PM $25,449.44 Down $ -1.13 $25,451.88 $25,448.13 435,124
02:23 PM $25,450.57 Down $ -9.06 $25,462.29 $25,450.57 452,800
02:22 PM $25,459.63 Down $ -0.53 $25,465.44 $25,455.94 577,090
02:21 PM $25,460.16 Down $ -0.89 $25,461.84 $25,456.57 378,945
02:20 PM $25,461.05 Down $ -2.68 $25,463.64 $25,458.64 405,574
02:19 PM $25,463.73 Down $ -4.34 $25,468.43 $25,462.69 580,110
02:18 PM $25,468.07 Up $1.12 $25,469.30 $25,465.78 483,178
02:17 PM $25,466.95 Up $5.88 $25,468.97 $25,461.03 581,564
02:16 PM $25,461.07 Up $1.54 $25,461.24 $25,452.18 520,695
02:15 PM $25,459.53 Down $ -11.27 $25,472.10 $25,459.53 497,786
02:14 PM $25,470.80 Down $ -0.71 $25,471.40 $25,468.96 471,523
02:13 PM $25,471.51 Down $ -1.78 $25,473.26 $25,467.11 471,869
02:12 PM $25,473.29 Down $ -6.65 $25,479.76 $25,470.77 608,775
02:11 PM $25,479.94 Down $ -3.98 $25,483.65 $25,479.94 423,112
02:10 PM $25,483.92 Up $6.68 $25,484.22 $25,476.31 498,777
02:09 PM $25,477.24 Down $ -1.96 $25,482.70 $25,476.07 558,376
02:08 PM $25,479.20 Up $2.53 $25,480.68 $25,477.16 379,068
02:07 PM $25,476.67 Up $2.90 $25,479.37 $25,473.68 411,676
02:06 PM $25,473.77 Up $2.09 $25,474.28 $25,469.84 442,201
02:05 PM $25,471.68 Down $ -1.98 $25,475.05 $25,471.07 412,083
02:04 PM $25,473.66 Up $0.79 $25,475.65 $25,471.39 405,917
02:03 PM $25,472.87 Up $1.83 $25,473.19 $25,465.43 524,768
02:02 PM $25,471.04 Up $0.25 $25,477.28 $25,470.45 550,601
02:01 PM $25,470.79 Down $ -1.28 $25,472.18 $25,464.82 471,488
02:00 PM $25,472.07 Down $ -2.73 $25,480.89 $25,472.07 456,084
01:59 PM $25,474.80 Up $4.10 $25,474.93 $25,470.07 421,960
01:58 PM $25,470.70 Down $ -1.47 $25,474.26 $25,468.20 433,342
01:57 PM $25,472.17 Up $6.87 $25,472.82 $25,465.28 471,917
01:56 PM $25,465.30 Down $ -15.24 $25,480.10 $25,463.67 628,598
01:55 PM $25,480.54 Down $ -4.01 $25,486.39 $25,480.27 397,463
01:54 PM $25,484.55 Up $4.75 $25,485.31 $25,480.22 307,230
01:53 PM $25,479.80 Up $2.11 $25,482.44 $25,477.11 387,356
01:52 PM $25,477.69 Down $ -10.94 $25,489.89 $25,477.69 470,751
01:51 PM $25,488.63 Down $ -4.50 $25,493.55 $25,488.63 602,209
01:50 PM $25,493.13 Up $1.28 $25,495.86 $25,490.32 459,040
01:49 PM $25,491.85 Down $ -2.66 $25,494.70 $25,491.42 493,892
01:48 PM $25,494.51 Down $ -6.82 $25,502.05 $25,494.51 470,225
01:47 PM $25,501.33 Up $4.65 $25,502.45 $25,496.31 486,472
01:46 PM $25,496.68 Down $ -0.72 $25,498.61 $25,492.45 457,705
01:45 PM $25,497.40 Down $ -8.97 $25,506.32 $25,496.15 629,298
01:44 PM $25,506.37 Down $ -2.19 $25,508.72 $25,504.46 444,527
01:43 PM $25,508.56 Up $1.31 $25,508.83 $25,503.91 439,112
01:42 PM $25,507.25 Up $3.59 $25,507.51 $25,502.59 497,208
01:41 PM $25,503.66 Up $3.76 $25,503.66 $25,497.72 553,450
01:40 PM $25,499.90 Up $4.97 $25,500.25 $25,492.20 410,243
01:39 PM $25,494.93 Up $0.29 $25,498.27 $25,494.81 549,241
01:38 PM $25,494.64 Up $10.73 $25,494.64 $25,483.71 473,765
01:37 PM $25,483.91 Up $1.95 $25,483.91 $25,480.84 499,530
01:36 PM $25,481.96 Up $3.93 $25,482.34 $25,478.03 434,348
01:35 PM $25,478.03 Down $ -1.53 $25,479.72 $25,474.12 445,469
01:34 PM $25,479.56 Down $ -3.60 $25,483.80 $25,477.13 406,495
01:33 PM $25,483.16 Up $1.06 $25,486.28 $25,482.47 383,075
01:32 PM $25,482.10 Up $5.50 $25,485.86 $25,476.93 431,065
01:31 PM $25,476.60 Down $ -1.59 $25,480.76 $25,475.11 442,255
01:30 PM $25,478.19 Down $ -6.34 $25,485.07 $25,475.80 599,609
01:29 PM $25,484.53 Down $ -8.40 $25,493.02 $25,480.69 551,856
01:28 PM $25,492.93 Up $2.00 $25,492.93 $25,489.92 447,335
01:27 PM $25,490.93 Down $ -0.57 $25,491.66 $25,486.55 430,450
01:26 PM $25,491.50 Up $2.46 $25,495.45 $25,489.72 435,000
01:25 PM $25,489.04 Up $4.40 $25,497.10 $25,485.29 671,926
01:24 PM $25,484.64 Up $1.53 $25,485.26 $25,481.71 404,049
01:23 PM $25,483.11 Up $3.28 $25,483.18 $25,475.43 433,567
01:22 PM $25,479.83 Up $0.12 $25,482.21 $25,479.13 377,078
01:21 PM $25,479.71 Up $0.73 $25,480.60 $25,476.82 453,654
01:20 PM $25,478.98 Up $3.04 $25,479.91 $25,474.92 478,822
01:19 PM $25,475.94 Up $0.91 $25,477.89 $25,473.07 398,775
01:18 PM $25,475.03 Down $ -3.27 $25,478.80 $25,473.36 410,857
01:17 PM $25,478.30 Up $4.01 $25,478.94 $25,473.07 450,691
01:16 PM $25,474.29 Down $ -2.74 $25,484.12 $25,474.29 503,434
01:15 PM $25,477.03 Up $3.63 $25,479.05 $25,470.87 715,365
01:14 PM $25,473.40 Up $2.27 $25,476.13 $25,470.53 572,079
01:13 PM $25,471.13 Down $ -0.02 $25,472.56 $25,468.60 575,093
01:12 PM $25,471.15 Up $4.68 $25,471.15 $25,465.82 481,763
01:11 PM $25,466.47 Up $3.00 $25,466.47 $25,462.22 784,448
01:10 PM $25,463.47 Down $ -5.45 $25,473.50 $25,463.22 443,130
01:09 PM $25,468.92 Down $ -7.72 $25,476.04 $25,468.88 553,382
01:08 PM $25,476.64 Up $3.83 $25,476.82 $25,472.38 516,225
01:07 PM $25,472.81 Down $ -2.93 $25,476.19 $25,472.12 477,101
01:06 PM $25,475.74 Up $13.78 $25,476.12 $25,462.02 666,218
01:05 PM $25,461.96 Down $ -4.40 $25,466.38 $25,459.95 585,891
01:04 PM $25,466.36 Down $ -2.06 $25,468.29 $25,464.61 415,942
01:03 PM $25,468.42 Up $9.40 $25,468.61 $25,459.30 565,149
01:02 PM $25,459.02 Up $4.60 $25,459.02 $25,454.53 417,526
01:01 PM $25,454.42 Down $ -1.19 $25,458.28 $25,452.89 491,781
01:00 PM $25,455.61 Up $3.74 $25,457.63 $25,452.16 722,773
12:59 PM $25,451.87 Up $5.83 $25,451.91 $25,443.42 454,339
12:58 PM $25,446.04 Down $ -3.79 $25,452.50 $25,446.04 480,353
12:57 PM $25,449.83 Up $12.40 $25,451.23 $25,439.01 574,249
12:56 PM $25,437.43 Down $ -9.49 $25,446.94 $25,436.29 530,416
12:55 PM $25,446.92 Down $ -4.62 $25,451.75 $25,446.34 504,349
12:54 PM $25,451.54 Down $ -3.69 $25,455.64 $25,451.04 1,007,225
12:53 PM $25,455.23 Up $4.12 $25,455.37 $25,449.97 541,663
12:52 PM $25,451.11 Up $1.38 $25,452.16 $25,448.84 449,231
12:51 PM $25,449.73 Down $ -3.74 $25,453.98 $25,447.86 478,955
12:50 PM $25,453.47 Up $1.14 $25,455.24 $25,449.68 439,119
12:49 PM $25,452.33 Up $5.08 $25,452.33 $25,443.39 643,564
12:48 PM $25,447.25 Down $ -3.13 $25,452.84 $25,446.63 680,104
12:47 PM $25,450.38 Down $ -2.67 $25,454.79 $25,448.68 719,564
12:46 PM $25,453.05 Up $5.93 $25,454.80 $25,447.38 642,314
12:45 PM $25,447.12 Up $3.66 $25,448.27 $25,442.32 700,807
12:44 PM $25,443.46 Down $ -1.98 $25,445.97 $25,440.36 456,313
12:43 PM $25,445.44 Up $7.07 $25,445.44 $25,439.32 416,371
12:42 PM $25,438.37 Down $ -7.82 $25,443.74 $25,437.59 463,109
12:41 PM $25,446.19 Down $ -3.99 $25,453.96 $25,446.19 750,432
12:40 PM $25,450.18 Down $ -3.10 $25,459.81 $25,450.16 613,135
12:39 PM $25,453.28 Down $ -6.82 $25,459.89 $25,453.23 437,118
12:38 PM $25,460.10 Up $1.39 $25,460.10 $25,454.55 385,051
12:37 PM $25,458.71 Down $ -1.09 $25,464.18 $25,457.87 437,970
12:36 PM $25,459.80 Up $2.55 $25,459.80 $25,452.64 580,713
12:35 PM $25,457.25 Down $ -3.87 $25,463.31 $25,455.64 726,412
12:34 PM $25,461.12 Down $ -2.12 $25,463.17 $25,457.46 499,173
12:33 PM $25,463.24 Up $7.57 $25,463.54 $25,456.01 458,437
12:32 PM $25,455.67 Up $2.98 $25,458.24 $25,453.04 531,977
12:31 PM $25,452.69 Down $ -0.42 $25,455.90 $25,448.87 456,222
12:30 PM $25,453.11 Up $10.14 $25,453.96 $25,442.97 603,043
12:29 PM $25,442.97 Up $2.26 $25,445.69 $25,441.23 446,318
12:28 PM $25,440.71 Down $ -4.29 $25,445.23 $25,437.91 539,842
12:27 PM $25,445.00 Down $ -7.54 $25,453.60 $25,440.78 639,362
12:26 PM $25,452.54 Down $ -0.94 $25,454.02 $25,450.98 568,218
12:25 PM $25,453.48 Down $ -0.69 $25,454.85 $25,448.97 895,755
12:24 PM $25,454.17 Up $2.57 $25,455.37 $25,445.83 588,865
12:23 PM $25,451.60 Up $3.32 $25,452.02 $25,446.75 552,841
12:22 PM $25,448.28 Up $0.01 $25,454.39 $25,447.55 342,173
12:21 PM $25,448.27 Down $ -1.42 $25,455.94 $25,447.49 415,708
12:20 PM $25,449.69 Down $ -9.54 $25,459.09 $25,448.35 513,500
12:19 PM $25,459.23 Up $1.68 $25,460.75 $25,456.36 522,475
12:18 PM $25,457.55 Up $5.48 $25,457.55 $25,452.12 446,433
12:17 PM $25,452.07 Up $3.10 $25,453.07 $25,448.43 398,413
12:16 PM $25,448.97 Up $1.85 $25,450.94 $25,446.44 520,812
12:15 PM $25,447.12 Up $3.67 $25,447.12 $25,441.33 503,063
12:14 PM $25,443.45 Up $3.19 $25,445.05 $25,440.27 360,803
12:13 PM $25,440.26 Down $ -3.69 $25,445.73 $25,439.54 446,097
12:12 PM $25,443.95 Down $ -7.18 $25,451.94 $25,441.73 407,080
12:11 PM $25,451.13 Down $ -1.46 $25,453.11 $25,445.97 494,717
12:10 PM $25,452.59 Down $ -1.26 $25,458.21 $25,452.00 414,884
12:09 PM $25,453.85 Up $0.37 $25,456.64 $25,453.04 414,031
12:08 PM $25,453.48 Down $ -1.76 $25,456.23 $25,451.78 369,392
12:07 PM $25,455.24 Up $4.61 $25,455.53 $25,449.19 374,710
12:06 PM $25,450.63 Up $0.00 $25,454.60 $25,449.55 364,227
12:05 PM $25,450.63 Up $10.36 $25,451.50 $25,442.76 465,845
12:04 PM $25,440.27 Up $2.41 $25,441.94 $25,437.29 407,469
12:03 PM $25,437.86 Up $10.38 $25,437.89 $25,428.04 506,557
12:02 PM $25,427.48 Up $8.03 $25,428.59 $25,413.82 565,603
12:01 PM $25,419.45 Down $ -1.96 $25,422.65 $25,416.95 645,616
12:00 PM $25,421.41 Down $ -16.12 $25,438.00 $25,421.41 601,107
11:59 AM $25,437.53 Down $ -2.33 $25,440.74 $25,431.55 522,861
11:58 AM $25,439.86 Up $7.74 $25,443.19 $25,431.59 436,672
11:57 AM $25,432.12 Down $ -3.11 $25,434.44 $25,428.31 769,556
11:56 AM $25,435.23 Down $ -2.40 $25,440.07 $25,433.89 462,501
11:55 AM $25,437.63 Up $1.03 $25,438.56 $25,430.59 512,024
11:54 AM $25,436.60 Down $ -3.80 $25,442.68 $25,436.06 642,519
11:53 AM $25,440.40 Up $9.80 $25,440.44 $25,430.41 1,064,060
11:52 AM $25,430.60 Up $5.48 $25,433.55 $25,424.98 490,305
11:51 AM $25,425.12 Down $ -8.34 $25,432.80 $25,423.38 731,006
11:50 AM $25,433.46 Down $ -2.40 $25,435.48 $25,427.51 552,486
11:49 AM $25,435.86 Up $3.31 $25,437.67 $25,431.73 784,706
11:48 AM $25,432.55 Up $3.64 $25,436.77 $25,429.16 702,258
11:47 AM $25,428.91 Up $5.77 $25,429.90 $25,421.71 515,306
11:46 AM $25,423.14 Up $0.66 $25,423.88 $25,417.21 572,279
11:45 AM $25,422.48 Down $ -7.34 $25,433.35 $25,421.78 578,713
11:44 AM $25,429.82 Down $ -2.34 $25,434.09 $25,428.30 514,657
11:43 AM $25,432.16 Up $0.82 $25,436.15 $25,430.66 699,238
11:42 AM $25,431.34 Up $8.40 $25,431.87 $25,422.00 660,334
11:41 AM $25,422.94 Up $3.66 $25,426.08 $25,419.45 523,269
11:40 AM $25,419.28 Down $ -4.43 $25,427.55 $25,419.28 538,168
11:39 AM $25,423.71 Up $6.37 $25,429.12 $25,417.76 706,123
11:38 AM $25,417.34 Up $3.13 $25,417.35 $25,411.26 543,027
11:37 AM $25,414.21 Down $ -3.91 $25,418.10 $25,401.69 682,112
11:36 AM $25,418.12 Up $16.97 $25,418.12 $25,401.05 639,264
11:35 AM $25,401.15 Down $ -3.40 $25,406.80 $25,400.19 809,714
11:34 AM $25,404.55 Up $7.18 $25,404.55 $25,388.42 1,079,244
11:33 AM $25,397.37 Up $6.18 $25,397.60 $25,384.82 625,974
11:32 AM $25,391.19 Down $ -3.35 $25,397.55 $25,387.04 835,854
11:31 AM $25,394.54 Up $2.87 $25,396.64 $25,389.71 657,302
11:30 AM $25,391.67 Down $ -2.21 $25,393.97 $25,386.46 591,106
11:29 AM $25,393.88 Up $7.60 $25,395.43 $25,387.66 766,298
11:28 AM $25,386.28 Up $11.81 $25,386.65 $25,374.48 817,146
11:27 AM $25,374.47 Down $ -6.79 $25,383.87 $25,371.87 608,599
11:26 AM $25,381.26 Down $ -7.05 $25,390.70 $25,371.42 820,996
11:25 AM $25,388.31 Down $ -2.71 $25,391.98 $25,377.92 1,053,259
11:24 AM $25,391.02 Down $ -20.71 $25,413.68 $25,391.02 825,945
11:23 AM $25,411.73 Down $ -8.47 $25,423.96 $25,410.55 874,704
11:22 AM $25,420.20 Up $12.15 $25,420.20 $25,403.37 1,171,006
11:21 AM $25,408.05 Down $ -2.86 $25,412.72 $25,406.77 786,864
11:20 AM $25,410.91 Down $ -3.94 $25,420.45 $25,408.08 1,706,213
11:19 AM $25,414.85 Down $ -5.81 $25,420.82 $25,407.27 1,400,951
11:18 AM $25,420.66 Up $23.77 $25,426.02 $25,394.85 1,230,136
11:17 AM $25,396.89 Down $ -6.03 $25,404.08 $25,395.31 669,143
11:16 AM $25,402.92 Down $ -5.19 $25,407.44 $25,389.58 803,619
11:15 AM $25,408.11 Down $ -0.75 $25,408.11 $25,402.89 843,816
11:14 AM $25,408.86 Up $5.82 $25,409.34 $25,402.82 848,339
11:13 AM $25,403.04 Down $ -5.72 $25,405.88 $25,397.02 882,305
11:12 AM $25,408.76 Up $8.77 $25,412.80 $25,395.91 933,667
11:11 AM $25,399.99 Up $24.60 $25,399.99 $25,375.16 785,478
11:10 AM $25,375.39 Down $ -18.47 $25,398.56 $25,375.39 991,660
11:09 AM $25,393.86 Down $ -10.52 $25,408.23 $25,391.79 875,497
11:08 AM $25,404.38 Up $1.47 $25,404.38 $25,396.11 769,801
11:07 AM $25,402.91 Up $17.84 $25,402.91 $25,385.49 718,176
11:06 AM $25,385.07 Down $ -2.70 $25,399.11 $25,382.06 831,320
11:05 AM $25,387.77 Up $2.50 $25,387.79 $25,380.01 927,921
11:04 AM $25,385.27 Down $ -10.26 $25,398.83 $25,385.26 1,004,241
11:03 AM $25,395.53 Down $ -12.75 $25,411.87 $25,394.98 807,049
11:02 AM $25,408.28 Down $ -15.60 $25,427.78 $25,408.28 828,489
11:01 AM $25,423.88 Down $ -17.82 $25,441.50 $25,419.57 993,695
11:00 AM $25,441.70 Up $1.12 $25,445.99 $25,437.44 948,825
10:59 AM $25,440.58 Up $1.88 $25,442.74 $25,435.45 836,583
10:58 AM $25,438.70 Down $ -13.21 $25,453.43 $25,437.80 913,602
10:57 AM $25,451.91 Down $ -6.71 $25,459.80 $25,451.34 738,387
10:56 AM $25,458.62 Down $ -1.46 $25,464.95 $25,456.51 772,750
10:55 AM $25,460.08 Up $12.75 $25,460.08 $25,448.27 1,075,134
10:54 AM $25,447.33 Up $4.87 $25,452.63 $25,442.54 990,826
10:53 AM $25,442.46 Up $15.43 $25,446.33 $25,427.90 1,010,879
10:52 AM $25,427.03 Down $ -0.80 $25,432.65 $25,424.44 940,650
10:51 AM $25,427.83 Down $ -5.21 $25,432.56 $25,424.66 1,149,083
10:50 AM $25,433.04 Down $ -13.66 $25,449.12 $25,433.04 964,266
10:49 AM $25,446.70 Down $ -12.87 $25,459.91 $25,446.70 725,290
10:48 AM $25,459.57 Up $11.17 $25,459.94 $25,444.92 871,238
10:47 AM $25,448.40 Down $ -11.25 $25,458.92 $25,447.06 791,898
10:46 AM $25,459.65 Down $ -5.92 $25,465.32 $25,456.68 1,032,464
10:45 AM $25,465.57 Down $ -7.64 $25,476.23 $25,463.48 1,172,923
10:44 AM $25,473.21 Up $18.00 $25,473.21 $25,454.90 1,034,119
10:43 AM $25,455.21 Down $ -8.47 $25,463.56 $25,453.31 1,012,078
10:42 AM $25,463.68 Up $9.95 $25,465.22 $25,454.28 864,072
10:41 AM $25,453.73 Down $ -2.92 $25,459.77 $25,449.78 649,239
10:40 AM $25,456.65 Down $ -0.85 $25,457.81 $25,446.90 640,129
10:39 AM $25,457.50 Up $8.13 $25,458.07 $25,446.47 558,439
10:38 AM $25,449.37 Up $0.76 $25,450.14 $25,437.93 735,959
10:37 AM $25,448.61 Down $ -3.61 $25,452.76 $25,443.42 737,303
10:36 AM $25,452.22 Up $2.17 $25,452.68 $25,440.23 856,693
10:35 AM $25,450.05 Up $0.59 $25,452.09 $25,443.66 698,345
10:34 AM $25,449.46 Down $ -4.65 $25,454.32 $25,445.05 794,244
10:33 AM $25,454.11 Up $3.95 $25,463.63 $25,450.71 710,132
10:32 AM $25,450.16 Up $12.98 $25,460.86 $25,437.58 959,503
10:31 AM $25,437.18 Up $0.77 $25,439.75 $25,428.62 825,266
10:30 AM $25,436.41 Down $ -0.37 $25,447.14 $25,434.44 988,176
10:29 AM $25,436.78 Up $24.29 $25,436.78 $25,411.27 1,078,423
10:28 AM $25,412.49 Down $ -29.50 $25,441.42 $25,412.49 1,458,486
10:27 AM $25,441.99 Down $ -6.43 $25,449.87 $25,440.65 1,312,508
10:26 AM $25,448.42 Up $3.80 $25,453.61 $25,443.10 1,405,934
10:25 AM $25,444.62 Up $1.09 $25,448.56 $25,434.13 944,316
10:24 AM $25,443.53 Up $7.82 $25,444.11 $25,433.39 982,555
10:23 AM $25,435.71 Up $4.05 $25,444.86 $25,432.19 1,151,773
10:22 AM $25,431.66 Up $3.91 $25,440.53 $25,426.64 993,451
10:21 AM $25,427.75 Up $0.32 $25,436.03 $25,427.75 749,080
10:20 AM $25,427.43 Down $ -4.02 $25,435.43 $25,422.11 1,002,103
10:19 AM $25,431.45 Up $4.77 $25,434.55 $25,426.41 898,579
10:18 AM $25,426.68 Up $7.55 $25,426.68 $25,412.67 795,912
10:17 AM $25,419.13 Up $2.38 $25,427.80 $25,413.42 980,592
10:16 AM $25,416.75 Up $5.83 $25,429.84 $25,403.54 1,410,820
10:15 AM $25,410.92 Down $ -10.63 $25,429.89 $25,410.92 908,878
10:14 AM $25,421.55 Up $7.80 $25,424.27 $25,409.02 840,444
10:13 AM $25,413.75 Down $ -27.70 $25,440.96 $25,410.81 1,080,066
10:12 AM $25,441.45 Up $35.12 $25,449.76 $25,408.15 1,280,368
10:11 AM $25,406.33 Up $1.54 $25,419.50 $25,399.51 1,035,326
10:10 AM $25,404.79 Up $1.39 $25,409.73 $25,399.17 966,234
10:09 AM $25,403.40 Up $1.35 $25,408.22 $25,400.38 855,107
10:08 AM $25,402.05 Down $ -5.65 $25,416.31 $25,400.36 921,750
10:07 AM $25,407.70 Down $ -3.31 $25,412.54 $25,397.60 1,217,504
10:06 AM $25,411.01 Up $13.80 $25,428.64 $25,398.70 1,398,635
10:05 AM $25,397.21 Up $21.85 $25,399.41 $25,375.20 1,151,495
10:04 AM $25,375.36 Up $16.45 $25,380.26 $25,360.37 1,089,302
10:03 AM $25,358.91 Down $ -22.71 $25,386.65 $25,352.75 1,291,213
10:02 AM $25,381.62 Down $ -17.61 $25,417.53 $25,380.46 1,626,051
10:01 AM $25,399.23 Up $27.26 $25,399.23 $25,372.93 1,268,919
10:00 AM $25,371.97 Up $3.79 $25,377.03 $25,352.16 1,378,272
09:59 AM $25,368.18 Down $ -4.32 $25,381.06 $25,365.99 1,167,263
09:58 AM $25,372.50 Up $17.58 $25,379.10 $25,354.40 1,264,235
09:57 AM $25,354.92 Up $4.27 $25,357.16 $25,346.04 1,317,699
09:56 AM $25,350.65 Down $ -2.76 $25,360.09 $25,348.05 1,306,695
09:55 AM $25,353.41 Down $ -2.89 $25,361.54 $25,350.94 1,138,644
09:54 AM $25,356.30 Down $ -8.61 $25,362.91 $25,348.46 1,213,871
09:53 AM $25,364.91 Up $10.25 $25,367.55 $25,352.42 1,294,646
09:52 AM $25,354.66 Down $ -13.94 $25,370.63 $25,354.66 1,311,757
09:51 AM $25,368.60 Down $ -15.60 $25,385.32 $25,368.60 1,505,482
09:50 AM $25,384.20 Up $10.19 $25,390.62 $25,365.42 1,623,431
09:49 AM $25,374.01 Up $16.90 $25,379.15 $25,357.76 1,298,796
09:48 AM $25,357.11 Up $7.83 $25,363.10 $25,345.16 1,322,010
09:47 AM $25,349.28 Up $6.07 $25,356.36 $25,340.96 1,723,032
09:46 AM $25,343.21 Up $6.49 $25,346.73 $25,328.41 1,592,579
09:45 AM $25,336.72 Up $23.09 $25,340.72 $25,314.37 1,453,095
09:44 AM $25,313.63 Up $2.98 $25,316.36 $25,297.93 1,245,846
09:43 AM $25,310.65 Down $ -5.97 $25,316.96 $25,301.73 1,806,668
09:42 AM $25,316.62 Up $23.87 $25,316.62 $25,284.11 1,576,107
09:41 AM $25,292.75 Up $10.76 $25,292.91 $25,283.46 1,586,787
09:40 AM $25,281.99 Up $32.43 $25,281.99 $25,249.84 1,769,901
09:39 AM $25,249.56 Up $5.16 $25,249.66 $25,234.08 1,705,055
09:38 AM $25,244.40 Up $2.31 $25,269.52 $25,241.99 1,408,559
09:37 AM $25,242.09 Up $12.40 $25,242.09 $25,220.66 1,302,230
09:36 AM $25,229.69 Down $ -28.83 $25,255.22 $25,222.04 1,997,966
09:35 AM $25,258.52 Down $ -3.78 $25,267.19 $25,243.64 1,541,327
09:34 AM $25,262.30 Down $ -11.67 $25,273.16 $25,237.51 1,528,604
09:33 AM $25,273.97 Down $ -12.32 $25,284.87 $25,257.31 1,874,049
09:32 AM $25,286.29 Down $ -27.43 $25,326.98 $25,281.77 1,812,680
09:31 AM $25,313.72 Up $49.41 $25,317.15 $25,263.08 2,095,299
09:30 AM $25,264.31 Down $ -118.80 $25,342.99 $25,264.31 12,509,049
Previous close $25,383.11

One month history

Date Closing Opening High Low Volume
01/06/2020 $25,475.02 $25,437.83 $25,508.83 $25,413.82 178,484,709
29/05/2020 $25,383.11 $25,208.46 $25,482.80 $25,031.67 419,027,991
28/05/2020 $25,400.64 $25,692.20 $25,758.79 $25,358.73 227,123,495
27/05/2020 $25,548.27 $25,232.05 $25,551.56 $25,189.54 222,050,530
26/05/2020 $24,995.11 $25,058.09 $25,176.42 $24,964.37 257,153,755
22/05/2020 $24,465.16 $24,349.32 $24,481.64 $24,318.17 150,401,475
21/05/2020 $24,474.12 $24,475.45 $24,561.28 $24,428.67 199,995,573
20/05/2020 $24,575.90 $24,612.85 $24,626.08 $24,465.63 224,736,173
19/05/2020 $24,206.86 $24,561.63 $24,592.31 $24,202.96 217,603,373
18/05/2020 $24,597.37 $24,516.13 $24,708.54 $24,479.72 284,814,652
15/05/2020 $23,685.42 $23,458.14 $23,730.08 $23,451.77 330,943,128
14/05/2020 $23,625.34 $23,163.93 $23,630.86 $23,135.45 252,791,978
13/05/2020 $23,247.97 $23,299.01 $23,340.05 $23,067.64 286,853,864
12/05/2020 $23,764.78 $24,243.60 $24,262.43 $23,761.58 226,393,036
11/05/2020 $24,221.99 $24,183.44 $24,366.21 $24,172.51 211,408,488
08/05/2020 $24,331.32 $24,245.95 $24,349.90 $24,154.78 201,170,308
07/05/2020 $23,875.89 $24,068.93 $24,094.62 $23,834.39 222,602,522
06/05/2020 $23,664.64 $23,815.86 $23,925.10 $23,661.14 215,324,561
05/05/2020 $23,883.09 $24,141.31 $24,169.72 $23,868.91 226,180,176
04/05/2020 $23,749.76 $23,508.43 $23,769.56 $23,452.78 207,148,521
01/05/2020 $23,723.69 $23,773.89 $23,812.46 $23,645.30 240,324,515
30/04/2020 $24,345.72 $24,274.93 $24,408.88 $24,186.90 303,445,288
29/04/2020 $24,633.86 $24,645.77 $24,764.77 $24,575.49 278,583,575
28/04/2020 $24,101.55 $24,156.30 $24,261.48 $24,063.25 216,641,367
27/04/2020 $24,133.78 $24,074.08 $24,207.65 $24,005.19 231,368,215
24/04/2020 $23,775.27 $23,482.43 $23,826.00 $23,470.08 230,450,437
23/04/2020 $23,515.26 $23,774.02 $23,831.65 $23,483.35 247,922,034
22/04/2020 $23,475.82 $23,459.90 $23,613.10 $23,400.51 222,084,444
21/04/2020 $23,018.88 $23,053.46 $23,230.02 $22,953.53 280,718,028
20/04/2020 $23,650.44 $24,075.18 $24,082.55 $23,627.19 272,497,698
Graphs are not available, please refer to the detailed table