Dow Jones Industrial Average

48,458.05 Down -245.96 (-0.51 %)

Delayed : 2025/12/12 16:52:59

  • Previous close $48,704.01
  • Opening $48,714.75
  • Today High $48,886.86
  • Today Low $48,334.10
  • Price Bid $48,370.38
  • Price Ask $48,370.38
  • 52 Weeks High $48,886.86
  • 52 Weeks Low $36,611.78
  • Size Bid N/A
  • Size Ask N/A
  • Volume 498,520,190

Intraday history

Hour Last Change High Low Volume
04:00 PM $48,457.68 Down $ -2.82 $48,461.99 $48,457.56 69,112,694
03:59 PM $48,460.50 Up $5.91 $48,461.14 $48,445.58 7,993,381
03:58 PM $48,454.59 Up $0.77 $48,463.87 $48,454.21 4,459,049
03:57 PM $48,453.82 Up $3.80 $48,465.66 $48,442.55 3,583,638
03:56 PM $48,450.02 Down $ -11.78 $48,471.79 $48,449.82 3,300,518
03:55 PM $48,461.80 Up $0.10 $48,473.81 $48,455.05 3,324,825
03:54 PM $48,461.70 Up $1.23 $48,465.07 $48,435.82 3,198,829
03:53 PM $48,460.47 Down $ -5.77 $48,463.46 $48,451.54 2,247,517
03:52 PM $48,466.24 Down $ -1.86 $48,485.48 $48,462.95 2,005,828
03:51 PM $48,468.10 Up $15.03 $48,468.10 $48,442.32 2,071,684
03:50 PM $48,453.07 Down $ -1.86 $48,472.12 $48,450.39 3,218,861
03:49 PM $48,454.93 Down $ -25.22 $48,487.16 $48,446.24 2,369,511
03:48 PM $48,480.15 Down $ -1.22 $48,484.26 $48,477.23 2,228,056
03:47 PM $48,481.37 Up $24.21 $48,486.81 $48,459.02 2,121,305
03:46 PM $48,457.16 Up $18.13 $48,467.76 $48,437.48 2,125,278
03:45 PM $48,439.03 Up $31.76 $48,441.69 $48,405.78 1,707,064
03:44 PM $48,407.27 Down $ -18.45 $48,428.94 $48,405.05 1,243,145
03:43 PM $48,425.72 Up $1.72 $48,430.93 $48,418.83 1,203,843
03:42 PM $48,424.00 Down $ -0.60 $48,432.03 $48,419.70 1,234,330
03:41 PM $48,424.60 Up $12.55 $48,425.49 $48,407.87 1,043,596
03:40 PM $48,412.05 Up $15.56 $48,414.14 $48,393.31 1,298,539
03:39 PM $48,396.49 Up $3.17 $48,405.76 $48,389.67 1,004,889
03:38 PM $48,393.32 Up $7.57 $48,393.32 $48,376.12 1,214,196
03:37 PM $48,385.75 Down $ -6.20 $48,395.78 $48,385.75 1,275,153
03:36 PM $48,391.95 Down $ -16.96 $48,406.40 $48,386.99 967,426
03:35 PM $48,408.91 Down $ -15.99 $48,426.30 $48,408.16 1,087,580
03:34 PM $48,424.90 Up $24.17 $48,426.17 $48,400.56 1,015,897
03:33 PM $48,400.73 Down $ -5.20 $48,415.07 $48,400.69 873,146
03:32 PM $48,405.93 Up $2.64 $48,405.93 $48,381.41 1,209,758
03:31 PM $48,403.29 Down $ -20.44 $48,425.03 $48,399.42 1,111,217
03:30 PM $48,423.73 Down $ -22.71 $48,451.14 $48,423.73 1,100,227
03:29 PM $48,446.44 Down $ -12.42 $48,459.77 $48,446.39 821,357
03:28 PM $48,458.86 Up $6.32 $48,459.50 $48,444.39 732,673
03:27 PM $48,452.54 Up $9.75 $48,462.57 $48,442.39 856,420
03:26 PM $48,442.79 Down $ -23.53 $48,466.04 $48,433.27 980,593
03:25 PM $48,466.32 Down $ -26.76 $48,493.02 $48,466.32 1,195,700
03:24 PM $48,493.08 Up $0.34 $48,496.89 $48,485.07 796,783
03:23 PM $48,492.74 Up $6.49 $48,495.93 $48,486.72 791,419
03:22 PM $48,486.25 Down $ -12.43 $48,499.17 $48,486.25 688,579
03:21 PM $48,498.68 Up $12.04 $48,500.11 $48,485.20 672,387
03:20 PM $48,486.64 Up $2.80 $48,488.18 $48,478.52 770,967
03:19 PM $48,483.84 Up $3.23 $48,491.46 $48,481.53 737,241
03:18 PM $48,480.61 Down $ -12.07 $48,490.81 $48,478.50 883,814
03:17 PM $48,492.68 Down $ -6.95 $48,501.41 $48,492.68 728,757
03:16 PM $48,499.63 Up $2.46 $48,505.61 $48,497.97 672,879
03:15 PM $48,497.17 Up $1.68 $48,498.66 $48,492.45 804,596
03:14 PM $48,495.49 Down $ -6.10 $48,505.62 $48,495.49 1,024,063
03:13 PM $48,501.59 Up $0.64 $48,508.16 $48,493.80 910,935
03:12 PM $48,500.95 Down $ -10.07 $48,515.92 $48,500.91 810,080
03:11 PM $48,511.02 Down $ -12.89 $48,523.42 $48,511.02 594,433
03:10 PM $48,523.91 Down $ -1.62 $48,538.85 $48,523.91 657,741
03:09 PM $48,525.53 Up $17.02 $48,528.77 $48,508.85 622,218
03:08 PM $48,508.51 Down $ -1.04 $48,516.31 $48,508.51 670,089
03:07 PM $48,509.55 Up $4.15 $48,509.55 $48,501.61 660,842
03:06 PM $48,505.40 Up $12.43 $48,505.40 $48,490.60 620,329
03:05 PM $48,492.97 Up $3.93 $48,493.90 $48,487.51 673,214
03:04 PM $48,489.04 Up $8.55 $48,492.70 $48,479.79 609,283
03:03 PM $48,480.49 Up $0.77 $48,481.82 $48,470.83 508,515
03:02 PM $48,479.72 Down $ -1.20 $48,491.35 $48,479.72 423,711
03:01 PM $48,480.92 Down $ -13.95 $48,495.41 $48,475.02 586,094
03:00 PM $48,494.87 Up $0.21 $48,503.22 $48,494.87 592,032
02:59 PM $48,494.66 Up $12.14 $48,500.15 $48,481.14 599,903
02:58 PM $48,482.52 Up $4.60 $48,485.60 $48,477.63 583,194
02:57 PM $48,477.92 Down $ -32.08 $48,509.98 $48,477.92 652,243
02:56 PM $48,510.00 Up $10.61 $48,513.51 $48,494.46 563,945
02:55 PM $48,499.39 Down $ -2.17 $48,506.49 $48,498.02 520,954
02:54 PM $48,501.56 Down $ -4.87 $48,507.64 $48,498.18 621,934
02:53 PM $48,506.43 Up $13.37 $48,506.43 $48,492.45 436,314
02:52 PM $48,493.06 Down $ -8.70 $48,499.52 $48,482.81 503,998
02:51 PM $48,501.76 Up $9.72 $48,505.54 $48,488.85 591,091
02:50 PM $48,492.04 Up $3.97 $48,493.80 $48,486.61 503,922
02:49 PM $48,488.07 Up $11.35 $48,489.23 $48,475.86 547,753
02:48 PM $48,476.72 Up $2.91 $48,479.18 $48,470.49 460,856
02:47 PM $48,473.81 Up $7.91 $48,479.61 $48,466.20 459,550
02:46 PM $48,465.90 Down $ -7.39 $48,471.31 $48,463.86 485,192
02:45 PM $48,473.29 Up $2.38 $48,477.17 $48,470.11 579,501
02:44 PM $48,470.91 Down $ -4.47 $48,478.79 $48,470.19 516,342
02:43 PM $48,475.38 Up $14.84 $48,475.38 $48,455.80 673,787
02:42 PM $48,460.54 Down $ -27.73 $48,488.69 $48,460.54 565,694
02:41 PM $48,488.27 Up $8.50 $48,498.87 $48,479.97 693,198
02:40 PM $48,479.77 Up $5.06 $48,492.72 $48,476.08 675,851
02:39 PM $48,474.71 Down $ -17.00 $48,492.15 $48,472.80 434,907
02:38 PM $48,491.71 Up $2.39 $48,495.22 $48,487.40 492,108
02:37 PM $48,489.32 Up $6.75 $48,489.32 $48,475.28 646,424
02:36 PM $48,482.57 Down $ -7.20 $48,494.50 $48,482.31 558,341
02:35 PM $48,489.77 Up $6.69 $48,492.34 $48,478.10 542,410
02:34 PM $48,483.08 Down $ -0.13 $48,493.30 $48,483.08 613,084
02:33 PM $48,483.21 Up $12.60 $48,485.39 $48,469.86 559,526
02:32 PM $48,470.61 Down $ -15.73 $48,487.15 $48,467.68 682,988
02:31 PM $48,486.34 Up $11.67 $48,486.58 $48,476.58 776,727
02:30 PM $48,474.67 Up $17.21 $48,479.18 $48,458.82 674,543
02:29 PM $48,457.46 Up $3.77 $48,458.93 $48,449.23 503,663
02:28 PM $48,453.69 Up $2.48 $48,454.72 $48,446.43 614,312
02:27 PM $48,451.21 Up $2.95 $48,458.40 $48,446.00 503,004
02:26 PM $48,448.26 Down $ -13.18 $48,461.61 $48,446.10 529,997
02:25 PM $48,461.44 Up $3.26 $48,468.71 $48,458.56 629,519
02:24 PM $48,458.18 Up $13.96 $48,460.15 $48,440.54 559,652
02:23 PM $48,444.22 Down $ -0.32 $48,448.29 $48,441.97 603,759
02:22 PM $48,444.54 Down $ -4.98 $48,451.16 $48,444.54 586,977
02:21 PM $48,449.52 Down $ -24.45 $48,473.70 $48,447.61 560,228
02:20 PM $48,473.97 Up $12.42 $48,474.92 $48,461.81 530,370
02:19 PM $48,461.55 Down $ -4.51 $48,466.39 $48,455.98 544,301
02:18 PM $48,466.06 Down $ -8.43 $48,475.63 $48,465.47 505,512
02:17 PM $48,474.49 Down $ -3.15 $48,478.16 $48,468.77 547,109
02:16 PM $48,477.64 Down $ -7.83 $48,491.47 $48,476.10 480,479
02:15 PM $48,485.47 Up $10.56 $48,497.25 $48,470.07 559,257
02:14 PM $48,474.91 Up $12.53 $48,479.68 $48,463.06 527,377
02:13 PM $48,462.38 Down $ -6.51 $48,469.65 $48,450.12 767,696
02:12 PM $48,468.89 Down $ -10.70 $48,479.96 $48,468.89 629,688
02:11 PM $48,479.59 Down $ -2.69 $48,492.13 $48,477.50 549,030
02:10 PM $48,482.28 Up $11.11 $48,489.79 $48,470.46 703,923
02:09 PM $48,471.17 Down $ -8.56 $48,483.10 $48,469.92 697,495
02:08 PM $48,479.73 Down $ -0.06 $48,489.21 $48,472.15 571,351
02:07 PM $48,479.79 Down $ -9.99 $48,489.18 $48,477.17 514,606
02:06 PM $48,489.78 Down $ -25.30 $48,511.73 $48,488.56 580,869
02:05 PM $48,515.08 Up $11.74 $48,517.72 $48,502.39 555,980
02:04 PM $48,503.34 Up $16.27 $48,504.67 $48,486.82 646,761
02:03 PM $48,487.07 Up $14.27 $48,489.15 $48,465.46 664,015
02:02 PM $48,472.80 Down $ -10.40 $48,485.53 $48,465.98 791,512
02:01 PM $48,483.20 Down $ -20.58 $48,504.76 $48,476.60 661,852
02:00 PM $48,503.78 Down $ -25.08 $48,530.87 $48,501.78 634,313
01:59 PM $48,528.86 Up $12.02 $48,533.72 $48,514.24 501,959
01:58 PM $48,516.84 Down $ -6.03 $48,524.47 $48,516.08 678,546
01:57 PM $48,522.87 Down $ -36.70 $48,561.23 $48,522.87 660,235
01:56 PM $48,559.57 Up $2.18 $48,559.57 $48,553.02 990,247
01:55 PM $48,557.39 Up $1.32 $48,567.27 $48,555.36 484,906
01:54 PM $48,556.07 Up $5.59 $48,556.07 $48,540.83 462,015
01:53 PM $48,550.48 Down $ -3.28 $48,570.40 $48,550.16 468,375
01:52 PM $48,553.76 Down $ -5.08 $48,558.37 $48,548.04 507,841
01:51 PM $48,558.84 Up $12.28 $48,564.44 $48,545.80 447,920
01:50 PM $48,546.56 Up $1.83 $48,553.41 $48,543.79 523,403
01:49 PM $48,544.73 Up $12.51 $48,544.73 $48,531.68 472,763
01:48 PM $48,532.22 Up $15.57 $48,533.99 $48,513.48 626,683
01:47 PM $48,516.65 Up $7.81 $48,521.25 $48,506.08 436,024
01:46 PM $48,508.84 Down $ -3.74 $48,516.37 $48,508.44 500,792
01:45 PM $48,512.58 Down $ -2.82 $48,524.81 $48,507.55 454,437
01:44 PM $48,515.40 Down $ -6.05 $48,523.10 $48,506.86 572,134
01:43 PM $48,521.45 Down $ -23.49 $48,543.85 $48,521.45 731,556
01:42 PM $48,544.94 Down $ -5.10 $48,560.90 $48,544.94 544,198
01:41 PM $48,550.04 Up $1.47 $48,555.78 $48,543.05 519,925
01:40 PM $48,548.57 Up $5.56 $48,550.60 $48,541.11 556,472
01:39 PM $48,543.01 Down $ -5.58 $48,554.94 $48,540.92 534,670
01:38 PM $48,548.59 Up $17.17 $48,548.59 $48,531.86 492,132
01:37 PM $48,531.42 Down $ -1.81 $48,534.42 $48,516.79 537,549
01:36 PM $48,533.23 Down $ -15.77 $48,551.37 $48,533.16 556,269
01:35 PM $48,549.00 Down $ -1.63 $48,561.98 $48,548.52 576,525
01:34 PM $48,550.63 Up $15.22 $48,551.06 $48,534.23 573,109
01:33 PM $48,535.41 Down $ -5.43 $48,539.50 $48,529.86 606,821
01:32 PM $48,540.84 Down $ -7.74 $48,548.92 $48,539.67 506,573
01:31 PM $48,548.58 Down $ -11.98 $48,559.18 $48,544.88 443,166
01:30 PM $48,560.56 Down $ -4.67 $48,570.84 $48,557.06 536,270
01:29 PM $48,565.23 Up $6.65 $48,565.23 $48,556.38 449,204
01:28 PM $48,558.58 Down $ -3.52 $48,570.47 $48,554.55 620,912
01:27 PM $48,562.10 Up $2.54 $48,571.21 $48,555.67 569,537
01:26 PM $48,559.56 Up $5.70 $48,571.47 $48,554.44 636,182
01:25 PM $48,553.86 Up $17.06 $48,555.57 $48,536.09 567,234
01:24 PM $48,536.80 Down $ -1.38 $48,538.20 $48,518.05 817,529
01:23 PM $48,538.18 Up $12.57 $48,542.21 $48,523.31 539,668
01:22 PM $48,525.61 Down $ -16.96 $48,542.21 $48,525.46 711,817
01:21 PM $48,542.57 Down $ -11.25 $48,555.76 $48,542.57 619,257
01:20 PM $48,553.82 Down $ -32.64 $48,581.73 $48,553.82 1,072,223
01:19 PM $48,586.46 Down $ -2.60 $48,596.03 $48,583.70 623,401
01:18 PM $48,589.06 Down $ -3.42 $48,594.57 $48,580.33 668,115
01:17 PM $48,592.48 Down $ -11.04 $48,609.01 $48,592.48 789,166
01:16 PM $48,603.52 Up $17.15 $48,604.48 $48,586.74 728,240
01:15 PM $48,586.37 Up $14.55 $48,591.20 $48,570.45 896,719
01:14 PM $48,571.82 Up $3.31 $48,578.49 $48,563.97 742,122
01:13 PM $48,568.51 Down $ -25.89 $48,598.92 $48,562.86 1,209,059
01:12 PM $48,594.40 Up $61.15 $48,605.77 $48,546.91 5,083,556
01:11 PM $48,533.25 Down $ -3.39 $48,537.55 $48,531.30 584,669
01:10 PM $48,536.64 Up $0.95 $48,537.75 $48,532.59 1,197,269
01:09 PM $48,535.69 Down $ -9.48 $48,547.77 $48,535.69 461,738
01:08 PM $48,545.17 Down $ -0.40 $48,549.27 $48,538.44 642,480
01:07 PM $48,545.57 Down $ -3.62 $48,557.35 $48,544.47 647,999
01:06 PM $48,549.19 Up $11.13 $48,549.19 $48,539.20 652,002
01:05 PM $48,538.06 Up $1.43 $48,545.71 $48,533.95 586,431
01:04 PM $48,536.63 Down $ -0.71 $48,543.23 $48,526.99 548,812
01:03 PM $48,537.34 Up $1.29 $48,539.61 $48,532.72 665,640
01:02 PM $48,536.05 Up $10.89 $48,538.25 $48,524.92 712,749
01:01 PM $48,525.16 Down $ -20.18 $48,549.06 $48,524.35 797,334
01:00 PM $48,545.34 Down $ -3.86 $48,554.95 $48,541.31 624,833
12:59 PM $48,549.20 Down $ -3.17 $48,556.70 $48,544.36 595,019
12:58 PM $48,552.37 Up $2.45 $48,553.50 $48,542.74 425,832
12:57 PM $48,549.92 Down $ -0.63 $48,552.13 $48,544.40 433,067
12:56 PM $48,550.55 Down $ -3.52 $48,567.93 $48,548.72 573,043
12:55 PM $48,554.07 Up $24.75 $48,555.04 $48,528.24 539,572
12:54 PM $48,529.32 Down $ -1.27 $48,542.96 $48,525.23 592,309
12:53 PM $48,530.59 Up $10.70 $48,534.41 $48,520.30 498,059
12:52 PM $48,519.89 Down $ -1.03 $48,523.20 $48,511.74 458,105
12:51 PM $48,520.92 Down $ -11.92 $48,535.69 $48,520.92 481,722
12:50 PM $48,532.84 Down $ -17.50 $48,560.65 $48,529.56 714,515
12:49 PM $48,550.34 Down $ -8.14 $48,558.35 $48,547.26 792,224
12:48 PM $48,558.48 Down $ -3.65 $48,567.77 $48,557.23 604,498
12:47 PM $48,562.13 Up $13.04 $48,563.92 $48,550.50 623,981
12:46 PM $48,549.09 Up $21.09 $48,552.46 $48,525.32 852,287
12:45 PM $48,528.00 Up $5.98 $48,536.55 $48,522.05 680,183
12:44 PM $48,522.02 Down $ -7.54 $48,529.02 $48,518.53 741,331
12:43 PM $48,529.56 Down $ -7.82 $48,538.33 $48,529.23 739,205
12:42 PM $48,537.38 Up $5.20 $48,540.16 $48,532.15 715,975
12:41 PM $48,532.18 Down $ -15.73 $48,549.70 $48,520.90 833,428
12:40 PM $48,547.91 Up $11.10 $48,548.78 $48,533.19 745,338
12:39 PM $48,536.81 Up $12.42 $48,540.73 $48,520.24 755,742
12:38 PM $48,524.39 Up $11.42 $48,524.77 $48,506.44 707,127
12:37 PM $48,512.97 Up $12.04 $48,520.83 $48,500.15 913,701
12:36 PM $48,500.93 Up $21.29 $48,505.08 $48,480.55 552,548
12:35 PM $48,479.64 Down $ -21.66 $48,502.49 $48,467.42 694,212
12:34 PM $48,501.30 Down $ -3.68 $48,510.47 $48,498.50 488,729
12:33 PM $48,504.98 Up $24.44 $48,511.98 $48,474.78 798,585
12:32 PM $48,480.54 Up $27.87 $48,481.38 $48,446.00 763,656
12:31 PM $48,452.67 Down $ -6.75 $48,465.32 $48,452.67 770,267
12:30 PM $48,459.42 Down $ -11.62 $48,483.96 $48,451.83 802,812
12:29 PM $48,471.04 Up $2.19 $48,472.91 $48,462.07 695,164
12:28 PM $48,468.85 Up $4.33 $48,470.01 $48,458.98 707,489
12:27 PM $48,464.52 Down $ -14.01 $48,483.30 $48,464.52 693,258
12:26 PM $48,478.53 Down $ -30.45 $48,509.69 $48,476.71 887,814
12:25 PM $48,508.98 Down $ -32.77 $48,540.84 $48,507.51 861,987
12:24 PM $48,541.75 Down $ -17.22 $48,562.83 $48,524.26 1,096,537
12:23 PM $48,558.97 Up $0.10 $48,564.66 $48,553.90 608,517
12:22 PM $48,558.87 Down $ -4.73 $48,574.19 $48,558.87 701,621
12:21 PM $48,563.60 Up $2.43 $48,566.27 $48,554.13 845,863
12:20 PM $48,561.17 Up $10.61 $48,561.17 $48,539.38 870,836
12:19 PM $48,550.56 Up $11.49 $48,550.88 $48,534.97 877,388
12:18 PM $48,539.07 Up $4.55 $48,548.08 $48,532.73 727,441
12:17 PM $48,534.52 Up $9.29 $48,539.81 $48,524.20 668,240
12:16 PM $48,525.23 Up $12.47 $48,528.70 $48,509.12 749,588
12:15 PM $48,512.76 Up $23.49 $48,514.77 $48,491.09 694,842
12:14 PM $48,489.27 Up $0.56 $48,497.12 $48,486.74 568,587
12:13 PM $48,488.71 Up $2.52 $48,496.09 $48,480.52 684,159
12:12 PM $48,486.19 Up $3.70 $48,490.13 $48,479.89 721,828
12:11 PM $48,482.49 Up $6.12 $48,487.42 $48,474.00 728,184
12:10 PM $48,476.37 Up $5.59 $48,476.37 $48,466.55 696,650
12:09 PM $48,470.78 Down $ -13.65 $48,485.92 $48,470.35 654,174
12:08 PM $48,484.43 Down $ -14.81 $48,504.91 $48,480.36 804,945
12:07 PM $48,499.24 Up $11.55 $48,500.66 $48,484.21 877,664
12:06 PM $48,487.69 Up $25.82 $48,487.91 $48,457.93 917,468
12:05 PM $48,461.87 Up $11.30 $48,463.04 $48,451.28 919,405
12:04 PM $48,450.57 Up $0.18 $48,460.81 $48,450.00 829,267
12:03 PM $48,450.39 Up $19.68 $48,455.14 $48,429.84 935,936
12:02 PM $48,430.71 Down $ -38.37 $48,471.09 $48,429.73 1,265,216
12:01 PM $48,469.08 Down $ -3.01 $48,477.32 $48,464.01 1,008,737
12:00 PM $48,472.09 Up $39.88 $48,472.09 $48,419.21 1,230,793
11:59 AM $48,432.21 Up $27.94 $48,432.21 $48,408.16 612,092
11:58 AM $48,404.27 Down $ -11.71 $48,420.70 $48,399.90 831,327
11:57 AM $48,415.98 Up $15.32 $48,417.25 $48,393.51 961,140
11:56 AM $48,400.66 Up $32.30 $48,405.35 $48,367.78 873,102
11:55 AM $48,368.36 Down $ -12.83 $48,385.22 $48,366.83 1,021,501
11:54 AM $48,381.19 Up $14.15 $48,383.76 $48,364.62 689,954
11:53 AM $48,367.04 Down $ -12.26 $48,381.87 $48,366.40 855,483
11:52 AM $48,379.30 Up $8.62 $48,379.30 $48,361.95 756,840
11:51 AM $48,370.68 Down $ -15.69 $48,386.51 $48,367.86 1,386,372
11:50 AM $48,386.37 Down $ -25.54 $48,409.97 $48,386.37 878,902
11:49 AM $48,411.91 Down $ -31.98 $48,445.76 $48,406.12 685,335
11:48 AM $48,443.89 Up $17.87 $48,446.68 $48,427.32 779,485
11:47 AM $48,426.02 Up $25.44 $48,432.99 $48,391.74 876,276
11:46 AM $48,400.58 Down $ -3.46 $48,407.70 $48,389.79 874,975
11:45 AM $48,404.04 Down $ -41.38 $48,444.14 $48,403.09 907,313
11:44 AM $48,445.42 Up $29.77 $48,446.36 $48,422.58 1,053,487
11:43 AM $48,415.65 Up $41.07 $48,415.65 $48,362.89 1,179,831
11:42 AM $48,374.58 Down $ -21.04 $48,403.19 $48,373.43 749,912
11:41 AM $48,395.62 Up $37.69 $48,395.62 $48,357.81 1,090,402
11:40 AM $48,357.93 Up $2.61 $48,359.04 $48,338.94 1,039,197
11:39 AM $48,355.32 Up $13.75 $48,355.32 $48,334.71 1,309,073
11:38 AM $48,341.57 Down $ -28.24 $48,370.99 $48,334.10 1,317,279
11:37 AM $48,369.81 Down $ -27.82 $48,401.58 $48,368.90 960,319
11:36 AM $48,397.63 Up $4.21 $48,397.63 $48,381.79 958,912
11:35 AM $48,393.42 Up $1.20 $48,406.83 $48,388.59 1,067,174
11:34 AM $48,392.22 Up $0.44 $48,394.00 $48,375.56 1,187,088
11:33 AM $48,391.78 Down $ -20.50 $48,425.64 $48,388.21 788,291
11:32 AM $48,412.28 Up $2.23 $48,424.18 $48,408.61 1,147,122
11:31 AM $48,410.05 Down $ -50.54 $48,459.93 $48,410.05 916,745
11:30 AM $48,460.59 Down $ -16.52 $48,465.47 $48,435.71 1,138,023
11:29 AM $48,477.11 Up $38.32 $48,477.11 $48,436.13 1,200,977
11:28 AM $48,438.79 Down $ -1.84 $48,453.24 $48,436.62 966,863
11:27 AM $48,440.63 Down $ -17.34 $48,474.74 $48,440.63 1,588,078
11:26 AM $48,457.97 Down $ -2.12 $48,484.46 $48,453.24 1,181,160
11:25 AM $48,460.09 Up $34.41 $48,460.09 $48,412.61 1,325,470
11:24 AM $48,425.68 Up $28.54 $48,426.99 $48,390.33 1,161,288
11:23 AM $48,397.14 Down $ -5.92 $48,423.92 $48,396.91 1,330,863
11:22 AM $48,403.06 Up $8.88 $48,428.55 $48,395.36 1,482,039
11:21 AM $48,394.18 Down $ -53.81 $48,445.55 $48,392.07 2,012,658
11:20 AM $48,447.99 Down $ -28.42 $48,488.83 $48,446.73 1,087,362
11:19 AM $48,476.41 Up $18.41 $48,476.41 $48,442.26 1,193,638
11:18 AM $48,458.00 Down $ -15.78 $48,490.46 $48,457.86 1,204,576
11:17 AM $48,473.78 Up $5.50 $48,488.47 $48,468.79 1,129,306
11:16 AM $48,468.28 Down $ -30.69 $48,500.28 $48,466.98 1,016,129
11:15 AM $48,498.97 Up $20.50 $48,501.59 $48,465.36 1,377,747
11:14 AM $48,478.47 Down $ -13.28 $48,493.48 $48,466.88 1,152,941
11:13 AM $48,491.75 Up $31.49 $48,495.21 $48,461.22 1,140,493
11:12 AM $48,460.26 Up $22.75 $48,466.86 $48,423.52 1,864,982
11:11 AM $48,437.51 Down $ -16.98 $48,462.56 $48,429.67 2,001,871
11:10 AM $48,454.49 Down $ -15.97 $48,471.09 $48,441.68 1,409,367
11:09 AM $48,470.46 Down $ -13.09 $48,483.56 $48,468.39 1,394,853
11:08 AM $48,483.55 Down $ -24.92 $48,515.42 $48,482.86 1,263,115
11:07 AM $48,508.47 Down $ -21.52 $48,533.94 $48,508.47 1,169,802
11:06 AM $48,529.99 Up $34.56 $48,538.16 $48,496.83 1,525,124
11:05 AM $48,495.43 Up $7.15 $48,518.72 $48,485.09 1,839,849
11:04 AM $48,488.28 Down $ -23.97 $48,510.68 $48,488.17 1,978,147
11:03 AM $48,512.25 Down $ -17.40 $48,533.51 $48,511.50 2,147,571
11:02 AM $48,529.65 Down $ -22.08 $48,553.20 $48,518.71 1,613,231
11:01 AM $48,551.73 Down $ -12.90 $48,566.33 $48,541.16 1,473,980
11:00 AM $48,564.63 Up $35.36 $48,577.23 $48,531.74 1,987,361
10:59 AM $48,529.27 Up $9.60 $48,540.06 $48,510.20 2,247,271
10:58 AM $48,519.67 Down $ -98.45 $48,618.21 $48,513.43 4,668,173
10:57 AM $48,618.12 Up $5.50 $48,631.14 $48,613.70 797,386
10:56 AM $48,612.62 Down $ -37.05 $48,653.19 $48,612.62 873,365
10:55 AM $48,649.67 Down $ -16.97 $48,663.53 $48,640.63 836,789
10:54 AM $48,666.64 Down $ -17.25 $48,683.15 $48,666.38 682,228
10:53 AM $48,683.89 Down $ -11.97 $48,687.45 $48,671.12 1,155,241
10:52 AM $48,695.86 Down $ -12.36 $48,713.61 $48,690.71 751,567
10:51 AM $48,708.22 Down $ -23.63 $48,734.15 $48,706.60 1,347,380
10:50 AM $48,731.85 Down $ -21.03 $48,770.66 $48,731.85 822,101
10:49 AM $48,752.88 Down $ -31.41 $48,787.69 $48,747.73 692,685
10:48 AM $48,784.29 Up $2.54 $48,795.94 $48,781.67 796,248
10:47 AM $48,781.75 Up $18.75 $48,781.75 $48,751.90 783,514
10:46 AM $48,763.00 Down $ -28.47 $48,793.71 $48,763.00 916,233
10:45 AM $48,791.47 Up $18.95 $48,799.28 $48,773.36 1,144,456
10:44 AM $48,772.52 Up $0.91 $48,779.34 $48,768.24 878,351
10:43 AM $48,771.61 Up $13.37 $48,771.61 $48,745.57 843,396
10:42 AM $48,758.24 Down $ -0.24 $48,760.63 $48,746.48 828,500
10:41 AM $48,758.48 Up $34.59 $48,761.03 $48,723.43 853,534
10:40 AM $48,723.89 Down $ -42.49 $48,767.78 $48,723.05 752,678
10:39 AM $48,766.38 Up $19.55 $48,767.71 $48,749.78 790,603
10:38 AM $48,746.83 Down $ -6.20 $48,770.57 $48,743.03 973,857
10:37 AM $48,753.03 Down $ -0.30 $48,764.98 $48,750.44 1,120,180
10:36 AM $48,753.33 Up $37.06 $48,754.85 $48,712.78 1,131,185
10:35 AM $48,716.27 Up $7.22 $48,736.48 $48,703.11 1,092,607
10:34 AM $48,709.05 Down $ -6.04 $48,718.96 $48,690.95 1,232,340
10:33 AM $48,715.09 Up $30.26 $48,716.06 $48,684.31 1,077,594
10:32 AM $48,684.83 Up $5.26 $48,685.75 $48,662.03 1,176,147
10:31 AM $48,679.57 Up $0.73 $48,681.64 $48,645.20 1,497,742
10:30 AM $48,678.84 Up $12.61 $48,682.90 $48,648.29 1,400,115
10:29 AM $48,666.23 Down $ -15.92 $48,682.36 $48,662.75 1,015,633
10:28 AM $48,682.15 Down $ -27.44 $48,709.14 $48,678.50 1,211,692
10:27 AM $48,709.59 Down $ -4.71 $48,724.67 $48,709.54 1,151,864
10:26 AM $48,714.30 Up $3.66 $48,716.23 $48,701.23 922,877
10:25 AM $48,710.64 Down $ -4.24 $48,712.74 $48,697.35 1,049,799
10:24 AM $48,714.88 Down $ -42.33 $48,756.83 $48,714.85 1,236,696
10:23 AM $48,757.21 Down $ -0.98 $48,777.03 $48,756.55 845,657
10:22 AM $48,758.19 Up $14.14 $48,758.19 $48,732.56 1,024,030
10:21 AM $48,744.05 Down $ -18.91 $48,761.06 $48,742.68 1,101,583
10:20 AM $48,762.96 Down $ -1.99 $48,774.31 $48,746.33 879,249
10:19 AM $48,764.95 Up $1.18 $48,775.74 $48,762.83 866,020
10:18 AM $48,763.77 Up $11.04 $48,774.09 $48,750.34 1,051,552
10:17 AM $48,752.73 Up $0.29 $48,764.68 $48,734.27 1,057,632
10:16 AM $48,752.44 Up $14.99 $48,752.44 $48,710.13 1,347,069
10:15 AM $48,737.45 Down $ -11.44 $48,755.23 $48,737.45 1,203,033
10:14 AM $48,748.89 Down $ -6.89 $48,767.52 $48,748.89 1,047,469
10:13 AM $48,755.78 Down $ -4.83 $48,758.38 $48,739.10 1,125,590
10:12 AM $48,760.61 Down $ -41.81 $48,807.01 $48,760.61 1,358,611
10:11 AM $48,802.42 Up $22.00 $48,810.39 $48,781.59 1,336,941
10:10 AM $48,780.42 Down $ -1.80 $48,801.92 $48,775.26 1,459,160
10:09 AM $48,782.22 Down $ -2.66 $48,785.56 $48,761.01 1,560,746
10:08 AM $48,784.88 Down $ -16.16 $48,805.75 $48,782.94 1,581,581
10:07 AM $48,801.04 Down $ -19.26 $48,823.75 $48,798.01 1,240,381
10:06 AM $48,820.30 Down $ -17.33 $48,836.16 $48,816.69 1,170,324
10:05 AM $48,837.63 Up $6.50 $48,845.01 $48,826.65 1,261,281
10:04 AM $48,831.13 Down $ -11.65 $48,842.77 $48,823.28 1,785,830
10:03 AM $48,842.78 Up $18.93 $48,849.46 $48,816.08 1,258,163
10:02 AM $48,823.85 Up $16.53 $48,824.42 $48,807.59 1,499,968
10:01 AM $48,807.32 Up $0.71 $48,811.42 $48,789.17 1,009,535
10:00 AM $48,806.61 Down $ -10.46 $48,828.66 $48,806.61 1,265,261
09:59 AM $48,817.07 Down $ -23.97 $48,842.35 $48,817.07 962,602
09:58 AM $48,841.04 Down $ -0.93 $48,847.53 $48,834.43 960,897
09:57 AM $48,841.97 Down $ -29.56 $48,873.87 $48,841.97 904,738
09:56 AM $48,871.53 Up $12.05 $48,882.50 $48,853.32 1,131,647
09:55 AM $48,859.48 Down $ -19.74 $48,877.80 $48,842.95 1,452,736
09:54 AM $48,879.22 Up $8.25 $48,879.36 $48,861.21 1,122,083
09:53 AM $48,870.97 Up $40.84 $48,874.73 $48,822.19 1,203,591
09:52 AM $48,830.13 Down $ -24.70 $48,861.99 $48,830.13 1,443,783
09:51 AM $48,854.83 Up $24.06 $48,859.68 $48,820.27 1,318,674
09:50 AM $48,830.77 Down $ -26.98 $48,851.01 $48,829.63 1,588,059
09:49 AM $48,857.75 Down $ -9.61 $48,886.86 $48,857.75 1,623,672
09:48 AM $48,867.36 Down $ -9.43 $48,874.78 $48,847.84 1,814,878
09:47 AM $48,876.79 Up $19.71 $48,883.73 $48,855.73 1,462,074
09:46 AM $48,857.08 Up $33.69 $48,857.30 $48,816.73 1,791,523
09:45 AM $48,823.39 Down $ -3.09 $48,833.77 $48,815.66 1,876,566
09:44 AM $48,826.48 Up $57.14 $48,826.48 $48,769.39 1,767,480
09:43 AM $48,769.34 Down $ -0.95 $48,780.25 $48,760.03 1,471,837
09:42 AM $48,770.29 Down $ -8.06 $48,783.34 $48,763.27 1,309,009
09:41 AM $48,778.35 Down $ -14.06 $48,792.43 $48,753.90 1,989,012
09:40 AM $48,792.41 Down $ -15.71 $48,812.72 $48,789.92 1,413,516
09:39 AM $48,808.12 Down $ -0.40 $48,815.72 $48,796.76 2,093,553
09:38 AM $48,808.52 Up $21.26 $48,810.59 $48,784.37 1,488,104
09:37 AM $48,787.26 Up $8.39 $48,788.15 $48,770.92 1,366,419
09:36 AM $48,778.87 Down $ -9.34 $48,795.63 $48,768.47 1,600,055
09:35 AM $48,788.21 Down $ -15.62 $48,802.83 $48,781.85 1,754,941
09:34 AM $48,803.83 Down $ -2.66 $48,816.66 $48,798.41 1,813,282
09:33 AM $48,806.49 Down $ -9.29 $48,821.14 $48,789.64 2,171,787
09:32 AM $48,815.78 Down $ -14.44 $48,835.26 $48,804.47 1,648,942
09:31 AM $48,830.22 Up $64.24 $48,832.09 $48,750.26 2,411,827
09:30 AM $48,765.98 Up $61.97 $48,819.11 $48,714.75 6,280,689
Previous close $48,704.01

One month history

Date Closing Opening High Low Volume
11/12/2025 $48,704.01 $48,588.83 $48,756.34 $48,588.83 293,998,261
10/12/2025 $48,057.75 $47,794.72 $48,197.30 $47,690.88 387,314,291
09/12/2025 $47,560.29 $47,843.23 $47,868.92 $47,533.60 253,302,839
08/12/2025 $47,739.32 $47,774.51 $47,788.65 $47,611.93 328,734,043
05/12/2025 $47,954.99 $47,946.97 $48,055.97 $47,871.51 278,709,127
04/12/2025 $47,850.94 $47,859.09 $47,936.86 $47,692.96 290,371,206
03/12/2025 $47,882.90 $47,675.11 $47,969.64 $47,675.11 298,677,681
02/12/2025 $47,474.46 $47,415.68 $47,593.92 $47,312.05 288,847,946
01/12/2025 $47,289.33 $47,507.16 $47,570.27 $47,271.11 300,308,113
28/11/2025 $47,716.42 $47,735.93 $47,750.64 $47,651.57 112,581,506
26/11/2025 $47,427.12 $47,533.33 $47,571.40 $47,418.25 264,435,657
25/11/2025 $47,112.45 $46,872.62 $47,182.90 $46,872.62 359,428,530
24/11/2025 $46,448.27 $46,459.04 $46,575.43 $46,409.58 527,010,443
21/11/2025 $46,245.41 $46,409.38 $46,577.50 $46,198.59 437,754,398
20/11/2025 $45,752.26 $46,010.35 $46,144.82 $45,728.93 407,768,357
19/11/2025 $46,138.77 $46,037.16 $46,221.71 $45,905.19 338,036,470
18/11/2025 $46,091.74 $46,132.35 $46,372.81 $45,920.02 330,769,573
17/11/2025 $46,590.24 $47,152.57 $47,167.97 $46,430.27 308,866,511
14/11/2025 $47,147.48 $47,316.89 $47,380.07 $47,104.97 302,374,011
13/11/2025 $47,457.22 $47,830.84 $47,895.95 $47,411.10 356,933,185
12/11/2025 $48,254.82 $48,252.78 $48,370.37 $48,232.29 302,833,382
11/11/2025 $47,927.96 $47,674.37 $47,974.37 $47,665.39 265,434,448
10/11/2025 $47,368.63 $47,045.39 $47,412.89 $47,040.71 287,144,859
07/11/2025 $46,987.10 $46,555.14 $46,996.71 $46,495.62 351,502,971
06/11/2025 $46,912.30 $46,798.18 $47,094.47 $46,795.19 323,797,791
05/11/2025 $47,311.00 $47,239.59 $47,460.36 $47,235.38 289,348,749
04/11/2025 $47,085.24 $47,211.10 $47,211.54 $46,981.55 311,934,648
03/11/2025 $47,336.68 $47,407.45 $47,432.93 $47,283.02 325,142,360
31/10/2025 $47,562.87 $47,416.04 $47,718.38 $47,347.28 346,309,466
30/10/2025 $47,522.12 $47,811.55 $47,811.55 $47,490.49 322,241,672
Graphs are not available, please refer to the detailed table