Dow Jones Industrial Average

51,863.69 Down -185.14 (-0.36 %)

Delayed : 2026/09/22 16:36:45

  • Previous close $52,048.83
  • Opening $52,301.92
  • Today High $52,319.01
  • Today Low $51,726.08
  • Price Bid $51,708.50
  • Price Ask $51,708.50
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $45,057.28
  • Size Bid N/A
  • Size Ask N/A
  • Volume 444,772,813

Intraday history

Hour Last Change High Low Volume
04:00 PM $51,863.80 Down $ -11.15 $51,877.15 $51,863.80 88,854,201
03:59 PM $51,874.95 Up $14.35 $51,882.11 $51,858.05 8,639,527
03:58 PM $51,860.60 Down $ -29.57 $51,891.44 $51,860.60 4,493,329
03:57 PM $51,890.17 Down $ -15.62 $51,906.30 $51,889.30 2,859,571
03:56 PM $51,905.79 Down $ -1.88 $51,909.73 $51,897.14 2,529,871
03:55 PM $51,907.67 Down $ -31.21 $51,937.99 $51,905.60 3,349,083
03:54 PM $51,938.88 Down $ -3.79 $51,945.49 $51,938.34 2,290,700
03:53 PM $51,942.67 Down $ -4.22 $51,953.84 $51,942.67 1,813,264
03:52 PM $51,946.89 Down $ -2.24 $51,958.95 $51,945.82 1,455,926
03:51 PM $51,949.13 Up $6.81 $51,955.55 $51,943.80 1,436,759
03:50 PM $51,942.32 Down $ -14.33 $51,955.60 $51,936.02 1,818,982
03:49 PM $51,956.65 Down $ -4.35 $51,960.36 $51,953.24 1,159,035
03:48 PM $51,961.00 Up $4.59 $51,963.03 $51,955.31 1,082,460
03:47 PM $51,956.41 Up $7.26 $51,959.81 $51,945.12 942,776
03:46 PM $51,949.15 Up $2.25 $51,950.70 $51,945.46 854,176
03:45 PM $51,946.90 Down $ -1.09 $51,954.25 $51,940.66 1,092,999
03:44 PM $51,947.99 Down $ -2.11 $51,951.46 $51,943.48 778,549
03:43 PM $51,950.10 Up $4.20 $51,955.24 $51,944.95 850,205
03:42 PM $51,945.90 Down $ -6.52 $51,954.67 $51,941.16 874,796
03:41 PM $51,952.42 Down $ -13.02 $51,965.92 $51,951.15 1,128,880
03:40 PM $51,965.44 Down $ -4.77 $51,971.88 $51,962.23 718,811
03:39 PM $51,970.21 Down $ -0.46 $51,977.87 $51,969.70 689,651
03:38 PM $51,970.67 Up $2.23 $51,971.35 $51,959.82 632,902
03:37 PM $51,968.44 Down $ -1.00 $51,975.07 $51,965.38 737,676
03:36 PM $51,969.44 Down $ -4.47 $51,974.68 $51,966.02 794,368
03:35 PM $51,973.91 Up $14.16 $51,975.09 $51,960.28 843,169
03:34 PM $51,959.75 Up $22.19 $51,960.34 $51,931.13 984,659
03:33 PM $51,937.56 Down $ -0.18 $51,944.34 $51,935.83 720,179
03:32 PM $51,937.74 Up $21.34 $51,937.74 $51,915.30 855,478
03:31 PM $51,916.40 Down $ -0.60 $51,917.35 $51,908.98 903,738
03:30 PM $51,917.00 Up $1.41 $51,917.53 $51,907.54 835,370
03:29 PM $51,915.59 Down $ -5.86 $51,921.97 $51,912.50 572,609
03:28 PM $51,921.45 Down $ -0.24 $51,925.43 $51,918.54 648,095
03:27 PM $51,921.69 Up $0.30 $51,927.30 $51,917.04 647,611
03:26 PM $51,921.39 Down $ -9.10 $51,931.97 $51,920.31 649,173
03:25 PM $51,930.49 Up $7.39 $51,936.10 $51,917.96 1,009,270
03:24 PM $51,923.10 Up $1.53 $51,926.00 $51,917.39 894,034
03:23 PM $51,921.57 Up $1.96 $51,921.84 $51,916.64 762,250
03:22 PM $51,919.61 Up $0.16 $51,924.32 $51,916.92 746,659
03:21 PM $51,919.45 Down $ -1.50 $51,924.68 $51,918.77 603,367
03:20 PM $51,920.95 Up $0.65 $51,921.57 $51,914.95 880,928
03:19 PM $51,920.30 Up $5.63 $51,920.51 $51,909.48 534,984
03:18 PM $51,914.67 Up $7.85 $51,916.36 $51,905.73 635,551
03:17 PM $51,906.82 Up $0.91 $51,907.75 $51,904.33 517,404
03:16 PM $51,905.91 Up $1.79 $51,908.14 $51,902.77 599,020
03:15 PM $51,904.12 Down $ -2.15 $51,908.40 $51,900.41 671,385
03:14 PM $51,906.27 Down $ -3.37 $51,918.11 $51,904.07 693,809
03:13 PM $51,909.64 Up $5.45 $51,910.32 $51,903.79 559,775
03:12 PM $51,904.19 Up $11.69 $51,904.79 $51,890.08 601,441
03:11 PM $51,892.50 Up $11.75 $51,892.91 $51,880.53 614,093
03:10 PM $51,880.75 Down $ -7.30 $51,888.95 $51,880.75 618,199
03:09 PM $51,888.05 Down $ -4.01 $51,892.01 $51,884.83 446,401
03:08 PM $51,892.06 Down $ -8.94 $51,902.66 $51,890.64 519,757
03:07 PM $51,901.00 Down $ -4.23 $51,905.32 $51,898.81 616,426
03:06 PM $51,905.23 Up $12.47 $51,905.55 $51,892.25 605,742
03:05 PM $51,892.76 Down $ -4.46 $51,898.48 $51,891.90 482,811
03:04 PM $51,897.22 Up $2.80 $51,897.22 $51,893.05 509,487
03:03 PM $51,894.42 Up $1.51 $51,895.90 $51,889.80 525,737
03:02 PM $51,892.91 Up $1.16 $51,894.82 $51,888.46 489,222
03:01 PM $51,891.75 Up $0.53 $51,892.78 $51,883.32 550,116
03:00 PM $51,891.22 Up $11.35 $51,892.34 $51,883.94 838,515
02:59 PM $51,879.87 Down $ -6.89 $51,887.56 $51,877.95 525,156
02:58 PM $51,886.76 Up $3.69 $51,888.84 $51,880.95 586,756
02:57 PM $51,883.07 Down $ -9.52 $51,892.28 $51,882.81 1,681,106
02:56 PM $51,892.59 Down $ -7.69 $51,904.32 $51,891.98 531,178
02:55 PM $51,900.28 Up $1.73 $51,901.82 $51,895.91 524,071
02:54 PM $51,898.55 Down $ -4.11 $51,903.99 $51,898.55 469,560
02:53 PM $51,902.66 Up $2.39 $51,902.89 $51,898.13 624,376
02:52 PM $51,900.27 Down $ -0.67 $51,901.09 $51,894.81 552,527
02:51 PM $51,900.94 Up $9.95 $51,901.06 $51,891.72 912,118
02:50 PM $51,890.99 Down $ -5.11 $51,898.81 $51,889.34 564,176
02:49 PM $51,896.10 Up $10.89 $51,898.10 $51,882.85 535,405
02:48 PM $51,885.21 Down $ -0.38 $51,891.13 $51,885.17 483,798
02:47 PM $51,885.59 Down $ -0.18 $51,892.04 $51,885.59 486,492
02:46 PM $51,885.77 Up $3.66 $51,890.73 $51,881.99 519,621
02:45 PM $51,882.11 Up $1.92 $51,882.74 $51,878.22 439,472
02:44 PM $51,880.19 Up $0.93 $51,881.38 $51,876.59 578,653
02:43 PM $51,879.26 Down $ -1.12 $51,881.01 $51,876.37 467,246
02:42 PM $51,880.38 Up $14.69 $51,882.27 $51,865.02 515,061
02:41 PM $51,865.69 Down $ -10.60 $51,881.10 $51,858.78 550,610
02:40 PM $51,876.29 Up $6.40 $51,876.68 $51,867.67 563,182
02:39 PM $51,869.89 Up $0.17 $51,871.93 $51,863.49 502,668
02:38 PM $51,869.72 Up $3.61 $51,869.72 $51,862.19 441,803
02:37 PM $51,866.11 Up $0.82 $51,867.58 $51,862.07 455,396
02:36 PM $51,865.29 Up $1.08 $51,868.67 $51,859.10 462,195
02:35 PM $51,864.21 Down $ -16.26 $51,881.05 $51,862.53 500,703
02:34 PM $51,880.47 Up $1.87 $51,884.20 $51,877.39 385,067
02:33 PM $51,878.60 Down $ -4.77 $51,885.77 $51,878.60 392,973
02:32 PM $51,883.37 Up $3.89 $51,885.02 $51,873.07 411,450
02:31 PM $51,879.48 Down $ -2.79 $51,886.95 $51,877.75 475,871
02:30 PM $51,882.27 Up $9.58 $51,882.95 $51,868.29 466,696
02:29 PM $51,872.69 Down $ -7.78 $51,883.92 $51,871.65 478,767
02:28 PM $51,880.47 Down $ -0.39 $51,883.62 $51,877.36 456,909
02:27 PM $51,880.86 Up $0.37 $51,881.59 $51,878.20 465,927
02:26 PM $51,880.49 Down $ -4.43 $51,887.24 $51,880.49 465,548
02:25 PM $51,884.92 Down $ -2.40 $51,889.27 $51,884.21 389,653
02:24 PM $51,887.32 Down $ -4.48 $51,894.00 $51,884.93 541,536
02:23 PM $51,891.80 Up $4.83 $51,893.40 $51,885.84 506,813
02:22 PM $51,886.97 Up $11.12 $51,888.19 $51,874.93 435,947
02:21 PM $51,875.85 Down $ -3.46 $51,879.88 $51,872.88 468,631
02:20 PM $51,879.31 Up $7.05 $51,879.31 $51,867.86 612,681
02:19 PM $51,872.26 Up $11.76 $51,872.90 $51,861.03 484,600
02:18 PM $51,860.50 Down $ -2.29 $51,864.22 $51,856.35 587,384
02:17 PM $51,862.79 Down $ -0.87 $51,867.37 $51,862.79 837,402
02:16 PM $51,863.66 Down $ -2.06 $51,870.68 $51,861.00 540,230
02:15 PM $51,865.72 Up $4.53 $51,867.12 $51,860.89 541,913
02:14 PM $51,861.19 Down $ -5.91 $51,867.48 $51,855.76 606,602
02:13 PM $51,867.10 Down $ -8.60 $51,875.40 $51,862.96 538,479
02:12 PM $51,875.70 Down $ -5.58 $51,881.25 $51,874.25 542,286
02:11 PM $51,881.28 Down $ -9.00 $51,890.76 $51,879.84 537,881
02:10 PM $51,890.28 Up $5.41 $51,891.45 $51,883.49 499,752
02:09 PM $51,884.87 Up $6.05 $51,886.52 $51,876.54 494,225
02:08 PM $51,878.82 Up $10.29 $51,878.82 $51,864.17 497,508
02:07 PM $51,868.53 Down $ -15.35 $51,884.82 $51,867.72 421,500
02:06 PM $51,883.88 Up $0.05 $51,892.69 $51,881.80 467,180
02:05 PM $51,883.83 Up $1.45 $51,887.65 $51,875.67 537,627
02:04 PM $51,882.38 Up $12.05 $51,892.38 $51,870.92 819,402
02:03 PM $51,870.33 Up $3.22 $51,873.01 $51,866.84 511,757
02:02 PM $51,867.11 Down $ -1.83 $51,869.48 $51,859.85 521,790
02:01 PM $51,868.94 Down $ -19.39 $51,888.32 $51,863.35 711,932
02:00 PM $51,888.33 Up $8.65 $51,888.33 $51,877.02 561,258
01:59 PM $51,879.68 Down $ -6.54 $51,887.68 $51,878.49 647,844
01:58 PM $51,886.22 Up $4.31 $51,886.32 $51,877.42 529,919
01:57 PM $51,881.91 Down $ -5.83 $51,889.22 $51,878.55 528,787
01:56 PM $51,887.74 Up $4.27 $51,900.37 $51,883.83 810,501
01:55 PM $51,883.47 Up $5.53 $51,885.94 $51,876.16 598,998
01:54 PM $51,877.94 Up $20.32 $51,884.91 $51,855.02 829,850
01:53 PM $51,857.62 Down $ -19.96 $51,878.10 $51,856.78 611,678
01:52 PM $51,877.58 Up $47.57 $51,882.88 $51,828.47 1,331,283
01:51 PM $51,830.01 Up $5.57 $51,831.95 $51,824.90 487,039
01:50 PM $51,824.44 Down $ -1.17 $51,827.50 $51,822.82 539,997
01:49 PM $51,825.61 Up $1.86 $51,829.80 $51,820.25 467,310
01:48 PM $51,823.75 Down $ -1.05 $51,827.05 $51,823.02 703,771
01:47 PM $51,824.80 Down $ -2.63 $51,828.21 $51,818.78 479,624
01:46 PM $51,827.43 Down $ -6.90 $51,835.51 $51,827.43 532,431
01:45 PM $51,834.33 Down $ -0.39 $51,837.08 $51,831.75 502,569
01:44 PM $51,834.72 Up $8.04 $51,836.36 $51,821.91 396,378
01:43 PM $51,826.68 Up $3.21 $51,826.89 $51,816.30 374,602
01:42 PM $51,823.47 Up $15.89 $51,823.63 $51,803.72 430,139
01:41 PM $51,807.58 Up $7.20 $51,810.58 $51,797.53 472,088
01:40 PM $51,800.38 Up $3.54 $51,800.39 $51,793.00 516,324
01:39 PM $51,796.84 Down $ -15.00 $51,811.01 $51,796.36 493,900
01:38 PM $51,811.84 Down $ -4.18 $51,819.83 $51,809.96 435,630
01:37 PM $51,816.02 Down $ -1.82 $51,823.02 $51,815.34 425,114
01:36 PM $51,817.84 Down $ -0.06 $51,821.78 $51,815.13 477,265
01:35 PM $51,817.90 Down $ -6.83 $51,827.09 $51,815.10 427,954
01:34 PM $51,824.73 Up $0.62 $51,829.90 $51,824.34 528,631
01:33 PM $51,824.11 Up $4.55 $51,827.22 $51,816.62 427,868
01:32 PM $51,819.56 Down $ -8.98 $51,828.70 $51,819.35 506,408
01:31 PM $51,828.54 Down $ -3.74 $51,833.76 $51,825.95 633,023
01:30 PM $51,832.28 Up $10.55 $51,832.71 $51,817.18 730,289
01:29 PM $51,821.73 Up $12.53 $51,823.45 $51,809.02 629,704
01:28 PM $51,809.20 Down $ -0.11 $51,813.28 $51,805.29 563,379
01:27 PM $51,809.31 Up $4.68 $51,809.31 $51,801.03 423,400
01:26 PM $51,804.63 Up $8.42 $51,806.03 $51,796.81 488,337
01:25 PM $51,796.21 Up $1.42 $51,796.21 $51,789.83 717,770
01:24 PM $51,794.79 Up $6.65 $51,794.97 $51,788.87 740,811
01:23 PM $51,788.14 Up $0.48 $51,789.71 $51,781.70 568,733
01:22 PM $51,787.66 Down $ -1.57 $51,791.00 $51,784.13 528,084
01:21 PM $51,789.23 Down $ -14.41 $51,804.83 $51,788.79 493,121
01:20 PM $51,803.64 Down $ -2.63 $51,809.30 $51,803.32 526,052
01:19 PM $51,806.27 Down $ -2.30 $51,808.75 $51,802.18 537,362
01:18 PM $51,808.57 Up $5.76 $51,810.86 $51,801.61 622,995
01:17 PM $51,802.81 Down $ -1.01 $51,803.58 $51,796.58 756,673
01:16 PM $51,803.82 Down $ -5.59 $51,808.66 $51,798.24 552,913
01:15 PM $51,809.41 Down $ -5.59 $51,814.74 $51,808.17 649,162
01:14 PM $51,815.00 Down $ -0.83 $51,817.72 $51,807.92 723,879
01:13 PM $51,815.83 Down $ -2.38 $51,818.89 $51,812.06 553,945
01:12 PM $51,818.21 Up $0.47 $51,819.58 $51,809.79 618,885
01:11 PM $51,817.74 Up $3.06 $51,818.79 $51,813.97 536,746
01:10 PM $51,814.68 Down $ -1.35 $51,822.62 $51,814.56 552,345
01:09 PM $51,816.03 Up $10.66 $51,817.50 $51,805.75 450,456
01:08 PM $51,805.37 Down $ -4.29 $51,810.96 $51,797.52 570,168
01:07 PM $51,809.66 Down $ -20.16 $51,828.30 $51,809.40 919,744
01:06 PM $51,829.82 Up $13.84 $51,835.79 $51,816.29 1,045,627
01:05 PM $51,815.98 Up $6.57 $51,820.49 $51,806.58 692,105
01:04 PM $51,809.41 Down $ -8.85 $51,821.71 $51,809.15 634,974
01:03 PM $51,818.26 Down $ -7.96 $51,828.72 $51,817.48 809,551
01:02 PM $51,826.22 Down $ -19.97 $51,843.38 $51,825.76 671,340
01:01 PM $51,846.19 Down $ -18.53 $51,864.03 $51,846.19 601,992
01:00 PM $51,864.72 Up $3.57 $51,867.78 $51,860.58 868,063
12:59 PM $51,861.15 Down $ -4.68 $51,872.98 $51,859.96 543,915
12:58 PM $51,865.83 Up $6.48 $51,867.36 $51,857.83 546,094
12:57 PM $51,859.35 Up $6.87 $51,860.77 $51,851.29 549,505
12:56 PM $51,852.48 Down $ -8.57 $51,861.05 $51,849.67 535,432
12:55 PM $51,861.05 Up $3.65 $51,864.21 $51,858.02 491,057
12:54 PM $51,857.40 Down $ -2.95 $51,861.20 $51,852.13 530,064
12:53 PM $51,860.35 Down $ -4.39 $51,870.81 $51,858.70 534,658
12:52 PM $51,864.74 Down $ -14.88 $51,877.72 $51,860.62 532,669
12:51 PM $51,879.62 Up $6.54 $51,879.72 $51,870.74 470,658
12:50 PM $51,873.08 Down $ -5.49 $51,878.79 $51,862.97 650,633
12:49 PM $51,878.57 Up $26.34 $51,881.86 $51,852.62 596,377
12:48 PM $51,852.23 Up $18.00 $51,865.94 $51,831.76 745,376
12:47 PM $51,834.23 Up $0.91 $51,840.86 $51,830.45 496,563
12:46 PM $51,833.32 Up $0.89 $51,836.68 $51,830.48 497,934
12:45 PM $51,832.43 Up $5.85 $51,835.19 $51,824.84 596,962
12:44 PM $51,826.58 Up $1.32 $51,830.15 $51,824.27 536,204
12:43 PM $51,825.26 Up $0.29 $51,827.23 $51,823.66 605,973
12:42 PM $51,824.97 Down $ -3.11 $51,831.50 $51,824.20 1,214,313
12:41 PM $51,828.08 Down $ -1.06 $51,833.13 $51,826.64 495,388
12:40 PM $51,829.14 Up $1.56 $51,831.31 $51,824.99 531,141
12:39 PM $51,827.58 Up $7.61 $51,827.58 $51,819.20 710,903
12:38 PM $51,819.97 Up $0.64 $51,819.97 $51,810.52 535,486
12:37 PM $51,819.33 Up $0.28 $51,825.26 $51,819.33 472,413
12:36 PM $51,819.05 Down $ -5.06 $51,822.90 $51,814.93 581,522
12:35 PM $51,824.11 Down $ -5.82 $51,832.50 $51,822.85 605,534
12:34 PM $51,829.93 Up $11.99 $51,829.93 $51,815.21 501,331
12:33 PM $51,817.94 Up $2.10 $51,818.25 $51,812.79 571,460
12:32 PM $51,815.84 Down $ -1.00 $51,818.31 $51,807.86 831,898
12:31 PM $51,816.84 Up $2.79 $51,818.71 $51,811.15 590,826
12:30 PM $51,814.05 Up $6.76 $51,818.51 $51,806.31 582,163
12:29 PM $51,807.29 Up $16.34 $51,807.29 $51,792.07 527,766
12:28 PM $51,790.95 Down $ -2.28 $51,795.97 $51,789.59 489,806
12:27 PM $51,793.23 Up $11.10 $51,793.90 $51,779.29 538,377
12:26 PM $51,782.13 Up $4.58 $51,784.67 $51,775.36 531,267
12:25 PM $51,777.55 Up $2.76 $51,777.68 $51,770.38 517,679
12:24 PM $51,774.79 Up $3.85 $51,777.04 $51,763.54 598,074
12:23 PM $51,770.94 Down $ -10.98 $51,789.22 $51,770.52 612,088
12:22 PM $51,781.92 Down $ -4.61 $51,786.20 $51,780.68 638,362
12:21 PM $51,786.53 Down $ -1.45 $51,794.62 $51,783.79 790,393
12:20 PM $51,787.98 Down $ -3.45 $51,790.81 $51,776.46 768,241
12:19 PM $51,791.43 Down $ -20.96 $51,813.17 $51,791.43 614,165
12:18 PM $51,812.39 Up $3.13 $51,812.39 $51,802.21 583,846
12:17 PM $51,809.26 Up $5.00 $51,810.56 $51,802.67 664,655
12:16 PM $51,804.26 Down $ -3.38 $51,811.07 $51,800.60 583,308
12:15 PM $51,807.64 Down $ -14.77 $51,823.75 $51,807.22 819,435
12:14 PM $51,822.41 Up $1.01 $51,826.24 $51,816.68 485,262
12:13 PM $51,821.40 Up $7.66 $51,823.18 $51,812.12 653,162
12:12 PM $51,813.74 Up $18.90 $51,814.06 $51,795.17 448,663
12:11 PM $51,794.84 Up $8.34 $51,795.35 $51,785.10 473,860
12:10 PM $51,786.50 Down $ -5.43 $51,802.11 $51,784.90 545,962
12:09 PM $51,791.93 Down $ -6.18 $51,801.89 $51,791.93 509,032
12:08 PM $51,798.11 Up $9.82 $51,798.11 $51,786.00 599,253
12:07 PM $51,788.29 Up $13.82 $51,788.57 $51,774.29 511,684
12:06 PM $51,774.47 Up $4.97 $51,776.05 $51,756.41 454,310
12:05 PM $51,769.50 Down $ -9.48 $51,778.06 $51,758.91 496,813
12:04 PM $51,778.98 Up $4.93 $51,781.32 $51,766.52 456,401
12:03 PM $51,774.05 Down $ -1.87 $51,776.60 $51,764.64 572,189
12:02 PM $51,775.92 Down $ -1.85 $51,779.58 $51,772.38 628,734
12:01 PM $51,777.77 Up $0.49 $51,780.41 $51,772.21 631,513
12:00 PM $51,777.28 Up $24.31 $51,778.56 $51,753.16 775,470
11:59 AM $51,752.97 Up $10.09 $51,754.65 $51,736.10 779,808
11:58 AM $51,742.88 Down $ -12.44 $51,760.14 $51,742.29 596,297
11:57 AM $51,755.32 Down $ -4.90 $51,759.47 $51,748.19 570,736
11:56 AM $51,760.22 Up $7.71 $51,760.55 $51,750.10 527,752
11:55 AM $51,752.51 Down $ -8.63 $51,762.20 $51,746.53 682,855
11:54 AM $51,761.14 Down $ -0.08 $51,765.95 $51,758.41 653,833
11:53 AM $51,761.22 Up $1.37 $51,767.61 $51,756.31 838,877
11:52 AM $51,759.85 Up $1.38 $51,763.03 $51,753.33 690,240
11:51 AM $51,758.47 Up $7.63 $51,759.11 $51,750.14 545,567
11:50 AM $51,750.84 Down $ -12.15 $51,763.22 $51,750.46 634,235
11:49 AM $51,762.99 Up $7.93 $51,773.76 $51,753.01 564,054
11:48 AM $51,755.06 Down $ -12.27 $51,766.19 $51,742.29 756,100
11:47 AM $51,767.33 Up $10.95 $51,770.02 $51,758.02 642,591
11:46 AM $51,756.38 Up $3.22 $51,760.11 $51,750.79 796,833
11:45 AM $51,753.16 Down $ -3.98 $51,757.36 $51,749.09 554,647
11:44 AM $51,757.14 Up $5.02 $51,760.40 $51,748.26 851,696
11:43 AM $51,752.12 Down $ -0.23 $51,758.36 $51,748.91 650,625
11:42 AM $51,752.35 Up $8.09 $51,755.40 $51,744.61 643,807
11:41 AM $51,744.26 Up $2.64 $51,744.26 $51,730.76 562,107
11:40 AM $51,741.62 Down $ -2.93 $51,743.76 $51,731.84 692,611
11:39 AM $51,744.55 Up $1.40 $51,745.30 $51,735.65 796,283
11:38 AM $51,743.15 Down $ -0.65 $51,747.42 $51,738.56 777,527
11:37 AM $51,743.80 Up $3.57 $51,744.76 $51,726.08 821,883
11:36 AM $51,740.23 Down $ -0.35 $51,745.74 $51,735.83 1,093,577
11:35 AM $51,740.58 Up $3.12 $51,743.50 $51,729.30 864,521
11:34 AM $51,737.46 Down $ -7.15 $51,745.35 $51,737.46 815,128
11:33 AM $51,744.61 Down $ -16.94 $51,761.40 $51,743.95 992,927
11:32 AM $51,761.55 Down $ -9.48 $51,775.76 $51,759.30 731,451
11:31 AM $51,771.03 Down $ -6.93 $51,778.57 $51,766.15 748,586
11:30 AM $51,777.96 Down $ -12.95 $51,790.31 $51,773.57 891,740
11:29 AM $51,790.91 Down $ -9.36 $51,805.84 $51,789.58 780,391
11:28 AM $51,800.27 Down $ -10.73 $51,809.93 $51,797.08 769,260
11:27 AM $51,811.00 Down $ -5.76 $51,823.24 $51,811.00 702,264
11:26 AM $51,816.76 Down $ -14.13 $51,830.18 $51,814.64 476,657
11:25 AM $51,830.89 Up $22.30 $51,831.30 $51,806.98 813,976
11:24 AM $51,808.59 Down $ -3.24 $51,812.47 $51,803.44 659,336
11:23 AM $51,811.83 Up $14.02 $51,811.83 $51,791.95 901,057
11:22 AM $51,797.81 Down $ -8.22 $51,811.88 $51,797.81 1,225,521
11:21 AM $51,806.03 Up $7.82 $51,811.03 $51,796.91 1,048,233
11:20 AM $51,798.21 Down $ -4.87 $51,810.73 $51,798.21 913,739
11:19 AM $51,803.08 Down $ -1.42 $51,811.69 $51,800.19 813,153
11:18 AM $51,804.50 Down $ -0.85 $51,810.91 $51,801.27 619,228
11:17 AM $51,805.35 Down $ -5.52 $51,811.65 $51,802.11 544,823
11:16 AM $51,810.87 Up $1.83 $51,811.14 $51,803.12 785,783
11:15 AM $51,809.04 Down $ -6.24 $51,825.83 $51,807.38 688,848
11:14 AM $51,815.28 Up $10.54 $51,816.84 $51,797.25 870,996
11:13 AM $51,804.74 Up $3.14 $51,806.90 $51,792.75 969,816
11:12 AM $51,801.60 Down $ -0.48 $51,803.62 $51,789.24 900,276
11:11 AM $51,802.08 Down $ -15.38 $51,823.66 $51,799.45 818,135
11:10 AM $51,817.46 Up $5.55 $51,817.56 $51,805.74 814,000
11:09 AM $51,811.91 Down $ -26.51 $51,840.76 $51,811.91 990,226
11:08 AM $51,838.42 Down $ -0.97 $51,843.84 $51,835.90 830,782
11:07 AM $51,839.39 Up $7.84 $51,842.44 $51,822.02 908,828
11:06 AM $51,831.55 Down $ -6.89 $51,845.34 $51,831.55 868,321
11:05 AM $51,838.44 Down $ -4.21 $51,842.55 $51,829.39 974,121
11:04 AM $51,842.65 Down $ -9.84 $51,859.73 $51,842.28 884,469
11:03 AM $51,852.49 Up $21.83 $51,852.49 $51,828.56 822,065
11:02 AM $51,830.66 Down $ -1.00 $51,833.25 $51,820.06 1,033,666
11:01 AM $51,831.66 Up $0.27 $51,844.09 $51,828.23 855,531
11:00 AM $51,831.39 Up $13.35 $51,831.39 $51,814.32 885,869
10:59 AM $51,818.04 Down $ -11.07 $51,829.69 $51,812.12 1,009,452
10:58 AM $51,829.11 Down $ -22.54 $51,851.61 $51,827.92 935,563
10:57 AM $51,851.65 Up $0.72 $51,856.48 $51,848.51 678,100
10:56 AM $51,850.93 Down $ -2.59 $51,865.04 $51,848.22 967,789
10:55 AM $51,853.52 Up $20.36 $51,859.39 $51,830.92 731,494
10:54 AM $51,833.16 Up $6.37 $51,839.89 $51,823.47 940,516
10:53 AM $51,826.79 Down $ -14.43 $51,843.36 $51,826.79 2,202,045
10:52 AM $51,841.22 Up $4.06 $51,848.76 $51,836.91 642,964
10:51 AM $51,837.16 Down $ -7.41 $51,849.41 $51,834.23 731,139
10:50 AM $51,844.57 Up $4.47 $51,855.80 $51,836.34 709,250
10:49 AM $51,840.10 Down $ -0.56 $51,847.59 $51,836.03 782,021
10:48 AM $51,840.66 Up $8.43 $51,854.65 $51,833.88 920,324
10:47 AM $51,832.23 Up $29.79 $51,835.87 $51,801.98 1,398,620
10:46 AM $51,802.44 Down $ -6.08 $51,816.93 $51,799.44 810,928
10:45 AM $51,808.52 Down $ -23.87 $51,830.07 $51,807.07 843,468
10:44 AM $51,832.39 Down $ -10.72 $51,842.82 $51,831.16 831,586
10:43 AM $51,843.11 Up $14.05 $51,846.15 $51,828.11 770,779
10:42 AM $51,829.06 Down $ -1.09 $51,837.45 $51,824.44 798,521
10:41 AM $51,830.15 Up $0.51 $51,834.81 $51,821.53 886,070
10:40 AM $51,829.64 Down $ -9.17 $51,838.46 $51,805.35 739,346
10:39 AM $51,838.81 Down $ -13.60 $51,898.54 $51,838.81 1,075,118
10:38 AM $51,852.41 Up $2.33 $51,859.92 $51,845.61 930,385
10:37 AM $51,850.08 Up $27.87 $51,857.81 $51,823.41 780,276
10:36 AM $51,822.21 Up $46.87 $51,822.40 $51,776.45 865,210
10:35 AM $51,775.34 Down $ -18.27 $51,795.84 $51,771.99 1,222,074
10:34 AM $51,793.61 Down $ -29.35 $51,825.31 $51,792.03 1,113,532
10:33 AM $51,822.96 Up $14.01 $51,833.32 $51,808.35 838,834
10:32 AM $51,808.95 Down $ -10.81 $51,825.97 $51,806.13 831,049
10:31 AM $51,819.76 Up $11.48 $51,826.29 $51,806.25 883,461
10:30 AM $51,808.28 Up $14.68 $51,810.72 $51,792.49 838,056
10:29 AM $51,793.60 Down $ -12.85 $51,810.07 $51,789.44 719,710
10:28 AM $51,806.45 Down $ -19.80 $51,822.99 $51,802.08 773,021
10:27 AM $51,826.25 Down $ -11.80 $51,838.92 $51,822.91 825,333
10:26 AM $51,838.05 Down $ -6.51 $51,850.56 $51,829.21 725,805
10:25 AM $51,844.56 Down $ -7.13 $51,852.39 $51,842.28 728,412
10:24 AM $51,851.69 Down $ -5.32 $51,874.59 $51,850.53 951,555
10:23 AM $51,857.01 Up $3.19 $51,858.01 $51,843.57 980,788
10:22 AM $51,853.82 Up $1.52 $51,862.41 $51,850.78 1,015,235
10:21 AM $51,852.30 Down $ -15.63 $51,867.69 $51,837.76 1,189,555
10:20 AM $51,867.93 Up $4.69 $51,873.15 $51,857.06 870,294
10:19 AM $51,863.24 Up $13.33 $51,876.90 $51,848.10 913,361
10:18 AM $51,849.91 Down $ -9.28 $51,861.96 $51,844.35 1,215,231
10:17 AM $51,859.19 Down $ -11.40 $51,874.29 $51,844.51 1,418,874
10:16 AM $51,870.59 Down $ -29.54 $51,899.93 $51,866.38 1,261,871
10:15 AM $51,900.13 Down $ -20.02 $51,930.58 $51,898.61 1,418,280
10:14 AM $51,920.15 Down $ -34.24 $51,959.65 $51,911.21 1,164,539
10:13 AM $51,954.39 Up $9.81 $51,964.02 $51,935.89 1,360,906
10:12 AM $51,944.58 Up $12.72 $51,951.87 $51,930.65 1,158,593
10:11 AM $51,931.86 Down $ -0.42 $51,941.29 $51,913.48 1,299,427
10:10 AM $51,932.28 Down $ -5.16 $51,952.10 $51,932.28 1,412,996
10:09 AM $51,937.44 Down $ -24.97 $51,965.24 $51,934.87 1,285,698
10:08 AM $51,962.41 Down $ -13.61 $51,979.84 $51,952.08 1,050,023
10:07 AM $51,976.02 Down $ -35.42 $52,014.47 $51,974.87 1,522,904
10:06 AM $52,011.44 Up $0.06 $52,016.13 $52,000.12 1,091,766
10:05 AM $52,011.38 Up $6.32 $52,011.79 $52,000.66 1,048,608
10:04 AM $52,005.06 Down $ -10.54 $52,018.60 $52,003.95 909,151
10:03 AM $52,015.60 Down $ -21.03 $52,041.59 $52,015.60 1,051,657
10:02 AM $52,036.63 Up $30.49 $52,036.63 $51,999.69 934,806
10:01 AM $52,006.14 Up $4.60 $52,018.72 $51,999.96 1,171,226
10:00 AM $52,001.54 Up $11.06 $52,002.71 $51,976.35 1,450,225
09:59 AM $51,990.48 Up $7.85 $51,990.48 $51,977.61 1,148,078
09:58 AM $51,982.63 Down $ -33.15 $52,012.79 $51,981.56 901,340
09:57 AM $52,015.78 Up $31.93 $52,021.25 $51,984.82 1,035,222
09:56 AM $51,983.85 Down $ -16.36 $52,011.12 $51,983.85 1,056,618
09:55 AM $52,000.21 Up $26.77 $52,000.21 $51,971.36 1,214,836
09:54 AM $51,973.44 Down $ -6.00 $51,980.23 $51,966.74 1,165,814
09:53 AM $51,979.44 Down $ -21.23 $52,002.32 $51,979.44 983,464
09:52 AM $52,000.67 Up $3.58 $52,013.07 $51,991.20 1,142,715
09:51 AM $51,997.09 Up $3.70 $51,997.09 $51,977.74 1,263,891
09:50 AM $51,993.39 Down $ -54.64 $52,050.23 $51,985.48 1,398,374
09:49 AM $52,048.03 Down $ -13.30 $52,065.83 $52,034.75 1,265,313
09:48 AM $52,061.33 Up $26.69 $52,061.33 $52,022.63 1,341,464
09:47 AM $52,034.64 Down $ -12.11 $52,057.95 $52,030.89 1,231,437
09:46 AM $52,046.75 Down $ -10.00 $52,063.79 $52,037.80 1,187,257
09:45 AM $52,056.75 Down $ -47.81 $52,105.07 $52,051.61 1,479,471
09:44 AM $52,104.56 Up $16.26 $52,106.56 $52,087.71 1,402,244
09:43 AM $52,088.30 Up $6.49 $52,088.30 $52,061.19 1,267,675
09:42 AM $52,081.81 Up $4.72 $52,081.81 $52,064.27 1,317,785
09:41 AM $52,077.09 Down $ -32.55 $52,110.25 $52,067.75 1,255,837
09:40 AM $52,109.64 Down $ -62.03 $52,169.15 $52,103.64 1,468,501
09:39 AM $52,171.67 Up $5.25 $52,180.52 $52,158.28 1,468,121
09:38 AM $52,166.42 Up $52.34 $52,166.42 $52,119.11 1,575,374
09:37 AM $52,114.08 Down $ -22.09 $52,145.83 $52,109.00 1,543,182
09:36 AM $52,136.17 Down $ -39.16 $52,173.02 $52,136.03 1,652,794
09:35 AM $52,175.33 Up $12.32 $52,182.58 $52,155.47 1,888,145
09:34 AM $52,163.01 Down $ -13.68 $52,188.80 $52,161.89 1,922,760
09:33 AM $52,176.69 Up $5.42 $52,190.43 $52,167.84 1,872,591
09:32 AM $52,171.27 Down $ -32.90 $52,208.65 $52,162.63 2,525,283
09:31 AM $52,204.17 Down $ -2.83 $52,221.65 $52,185.11 2,761,753
09:30 AM $52,207.00 Up $158.17 $52,319.01 $52,186.12 6,352,825
Previous close $52,048.83

One month history

Date Closing Opening High Low Volume
21/09/2026 $52,048.83 $51,913.03 $52,128.58 $51,895.68 289,476,271
18/09/2026 $51,682.64 $51,547.08 $51,745.81 $51,497.47 643,485,391
17/09/2026 $51,778.04 $51,823.72 $51,858.12 $51,763.79 257,249,107
16/09/2026 $51,461.90 $52,132.78 $52,165.59 $51,186.67 273,087,617
15/09/2026 $52,093.11 $51,932.14 $52,101.43 $51,904.69 243,413,020
14/09/2026 $52,421.20 $52,489.68 $52,647.08 $52,410.38 263,195,903
11/09/2026 $52,573.29 $52,587.93 $52,681.70 $52,553.20 206,059,993
10/09/2026 $52,064.10 $52,078.41 $52,148.95 $51,962.71 242,883,221
09/09/2026 $52,380.66 $52,358.13 $52,533.35 $52,318.12 246,842,579
08/09/2026 $52,786.07 $52,834.88 $52,917.51 $52,744.34 258,926,128
04/09/2026 $53,414.25 $53,371.43 $53,468.49 $53,356.38 217,673,273
03/09/2026 $53,686.11 $53,713.50 $53,715.71 $53,617.00 250,687,764
02/09/2026 $53,061.95 $53,053.99 $53,094.57 $52,943.61 241,483,867
01/09/2026 $52,766.88 $52,962.10 $52,999.60 $52,691.31 244,197,022
31/08/2026 $53,185.90 $53,220.89 $53,276.90 $53,176.34 368,307,996
28/08/2026 $53,559.99 $53,634.91 $53,693.68 $53,489.41 298,306,404
27/08/2026 $53,569.44 $53,618.10 $53,682.59 $53,507.49 364,321,746
26/08/2026 $53,463.88 $53,469.46 $53,529.82 $53,379.40 281,364,140
25/08/2026 $53,577.40 $53,523.01 $53,602.01 $53,463.04 245,124,218
24/08/2026 $53,417.16 $53,453.06 $53,508.18 $53,314.61 253,665,646
21/08/2026 $53,277.01 $53,208.07 $53,355.92 $53,116.36 234,681,323
20/08/2026 $52,759.21 $53,012.93 $53,081.31 $52,754.90 275,780,677
19/08/2026 $53,463.05 $53,492.81 $53,589.38 $53,410.87 273,380,683
18/08/2026 $53,343.40 $53,350.81 $53,419.24 $53,321.62 261,176,608
17/08/2026 $53,459.78 $53,517.66 $53,615.89 $53,395.23 277,456,774
14/08/2026 $53,732.41 $53,690.58 $53,814.99 $53,673.47 196,178,309
13/08/2026 $53,839.99 $53,660.39 $53,855.21 $53,660.39 246,484,151
12/08/2026 $53,770.27 $53,808.08 $53,860.38 $53,746.25 249,389,572
11/08/2026 $53,791.85 $53,943.89 $53,966.84 $53,746.43 243,345,719
10/08/2026 $53,975.98 $54,014.85 $54,017.07 $53,850.19 257,645,987
Graphs are not available, please refer to the detailed table