Dow Jones Industrial Average

46,485.95 Up 361.89 (0.78 %)

Delayed : 2026/03/25 14:36:00

  • Previous close $46,124.06
  • Opening $46,314.24
  • Today High $46,718.42
  • Today Low $46,196.91
  • Price Bid $46,479.30
  • Price Ask $46,479.30
  • 52 Weeks High $50,512.79
  • 52 Weeks Low $36,611.78
  • Size Bid N/A
  • Size Ask N/A
  • Volume 294,085,296

Intraday history

Hour Last Change High Low Volume
02:36 PM $46,479.39 Down $ -6.47 $46,487.22 $46,475.00 618,525
02:35 PM $46,485.86 Down $ -6.46 $46,492.00 $46,483.71 661,882
02:34 PM $46,492.32 Down $ -9.85 $46,502.03 $46,491.74 504,457
02:33 PM $46,502.17 Up $10.94 $46,502.17 $46,490.15 519,148
02:32 PM $46,491.23 Up $5.17 $46,494.28 $46,486.18 647,057
02:31 PM $46,486.06 Up $1.60 $46,488.29 $46,481.95 664,092
02:30 PM $46,484.46 Up $17.01 $46,485.88 $46,468.15 492,459
02:29 PM $46,467.45 Up $0.03 $46,471.52 $46,464.12 465,728
02:28 PM $46,467.42 Down $ -11.15 $46,477.34 $46,461.28 622,777
02:27 PM $46,478.57 Up $0.69 $46,491.18 $46,477.89 434,133
02:26 PM $46,477.88 Down $ -13.76 $46,491.37 $46,476.73 501,126
02:25 PM $46,491.64 Down $ -1.51 $46,495.38 $46,487.47 685,701
02:24 PM $46,493.15 Down $ -0.23 $46,493.82 $46,483.36 435,783
02:23 PM $46,493.38 Down $ -6.87 $46,498.97 $46,489.24 413,905
02:22 PM $46,500.25 Down $ -1.44 $46,505.50 $46,500.25 352,046
02:21 PM $46,501.69 Down $ -6.26 $46,509.96 $46,493.28 464,400
02:20 PM $46,507.95 Up $12.50 $46,507.95 $46,494.75 629,199
02:19 PM $46,495.45 Down $ -17.62 $46,512.21 $46,494.79 521,894
02:18 PM $46,513.07 Down $ -16.67 $46,528.51 $46,510.24 471,439
02:17 PM $46,529.74 Up $13.26 $46,534.17 $46,506.88 714,735
02:16 PM $46,516.48 Up $12.76 $46,516.95 $46,502.46 478,513
02:15 PM $46,503.72 Up $2.35 $46,504.10 $46,500.42 386,214
02:14 PM $46,501.37 Up $10.80 $46,503.25 $46,486.21 476,482
02:13 PM $46,490.57 Down $ -7.06 $46,496.78 $46,489.09 403,094
02:12 PM $46,497.63 Down $ -0.89 $46,497.95 $46,490.89 378,554
02:11 PM $46,498.52 Up $10.69 $46,509.08 $46,485.43 847,510
02:10 PM $46,487.83 Down $ -7.35 $46,495.31 $46,487.00 427,630
02:09 PM $46,495.18 Up $10.67 $46,496.38 $46,484.89 552,662
02:08 PM $46,484.51 Down $ -2.71 $46,488.33 $46,479.22 644,543
02:07 PM $46,487.22 Down $ -9.90 $46,501.87 $46,482.75 515,240
02:06 PM $46,497.12 Down $ -7.03 $46,504.58 $46,496.80 458,124
02:05 PM $46,504.15 Up $26.00 $46,504.93 $46,476.55 435,215
02:04 PM $46,478.15 Up $5.89 $46,481.69 $46,472.17 496,864
02:03 PM $46,472.26 Down $ -16.08 $46,499.66 $46,468.21 713,640
02:02 PM $46,488.34 Up $11.81 $46,490.48 $46,473.27 505,213
02:01 PM $46,476.53 Up $5.87 $46,485.69 $46,473.93 646,397
02:00 PM $46,470.66 Down $ -8.32 $46,480.15 $46,458.49 699,955
01:59 PM $46,478.98 Down $ -14.57 $46,491.71 $46,475.03 717,129
01:58 PM $46,493.55 Up $3.78 $46,533.28 $46,485.13 1,143,808
01:57 PM $46,489.77 Up $16.99 $46,489.77 $46,471.89 452,722
01:56 PM $46,472.78 Up $5.07 $46,472.78 $46,455.01 486,407
01:55 PM $46,467.71 Up $11.65 $46,468.00 $46,447.08 492,494
01:54 PM $46,456.06 Down $ -7.91 $46,471.11 $46,449.95 495,509
01:53 PM $46,463.97 Down $ -12.46 $46,479.05 $46,447.40 549,950
01:52 PM $46,476.43 Down $ -22.26 $46,529.92 $46,476.43 929,564
01:51 PM $46,498.69 Down $ -0.09 $46,498.88 $46,487.21 494,779
01:50 PM $46,498.78 Up $3.10 $46,498.78 $46,486.91 595,372
01:49 PM $46,495.68 Down $ -13.76 $46,511.28 $46,495.58 1,491,858
01:48 PM $46,509.44 Up $1.04 $46,516.18 $46,496.44 621,179
01:47 PM $46,508.40 Down $ -19.43 $46,528.12 $46,502.68 690,788
01:46 PM $46,527.83 Up $3.71 $46,529.05 $46,520.52 562,634
01:45 PM $46,524.12 Down $ -21.97 $46,547.59 $46,524.12 667,962
01:44 PM $46,546.09 Down $ -11.30 $46,556.90 $46,544.50 614,141
01:43 PM $46,557.39 Up $33.41 $46,577.16 $46,522.55 1,219,478
01:42 PM $46,523.98 Down $ -0.28 $46,532.52 $46,522.51 547,249
01:41 PM $46,524.26 Down $ -9.50 $46,535.88 $46,519.95 670,219
01:40 PM $46,533.76 Up $0.90 $46,537.44 $46,530.37 575,777
01:39 PM $46,532.86 Up $14.97 $46,540.22 $46,516.04 830,014
01:38 PM $46,517.89 Up $0.02 $46,519.28 $46,504.90 551,833
01:37 PM $46,517.87 Up $2.31 $46,518.31 $46,504.41 680,529
01:36 PM $46,515.56 Down $ -7.10 $46,525.35 $46,512.78 580,283
01:35 PM $46,522.66 Up $18.95 $46,523.25 $46,504.05 752,529
01:34 PM $46,503.71 Up $5.29 $46,506.05 $46,493.75 679,094
01:33 PM $46,498.42 Up $10.79 $46,498.45 $46,486.81 578,402
01:32 PM $46,487.63 Up $14.86 $46,487.66 $46,469.71 632,589
01:31 PM $46,472.77 Down $ -19.72 $46,492.32 $46,472.73 410,395
01:30 PM $46,492.49 Down $ -5.42 $46,497.88 $46,481.09 428,476
01:29 PM $46,497.91 Down $ -7.00 $46,505.17 $46,495.29 377,303
01:28 PM $46,504.91 Down $ -0.77 $46,505.96 $46,492.93 457,327
01:27 PM $46,505.68 Up $14.70 $46,505.96 $46,488.26 526,923
01:26 PM $46,490.98 Up $15.03 $46,498.04 $46,477.52 602,753
01:25 PM $46,475.95 Up $12.89 $46,476.47 $46,464.31 498,715
01:24 PM $46,463.06 Down $ -18.95 $46,481.85 $46,459.41 496,762
01:23 PM $46,482.01 Up $21.49 $46,486.66 $46,460.65 472,992
01:22 PM $46,460.52 Down $ -3.41 $46,473.85 $46,459.44 691,950
01:21 PM $46,463.93 Up $7.56 $46,463.93 $46,454.93 451,189
01:20 PM $46,456.37 Up $5.21 $46,456.66 $46,448.23 408,422
01:19 PM $46,451.16 Up $19.03 $46,457.30 $46,424.74 669,987
01:18 PM $46,432.13 Down $ -8.86 $46,449.78 $46,432.13 526,334
01:17 PM $46,440.99 Up $4.02 $46,446.83 $46,437.90 478,232
01:16 PM $46,436.97 Down $ -7.04 $46,448.77 $46,434.17 534,961
01:15 PM $46,444.01 Down $ -28.17 $46,471.82 $46,442.66 514,148
01:14 PM $46,472.18 Down $ -3.97 $46,477.89 $46,471.96 472,939
01:13 PM $46,476.15 Up $10.58 $46,476.15 $46,461.60 560,857
01:12 PM $46,465.57 Up $19.95 $46,467.23 $46,444.10 604,253
01:11 PM $46,445.62 Down $ -2.26 $46,447.75 $46,436.88 479,803
01:10 PM $46,447.88 Up $9.06 $46,451.11 $46,436.05 636,605
01:09 PM $46,438.82 Down $ -16.61 $46,460.36 $46,438.82 799,836
01:08 PM $46,455.43 Down $ -4.06 $46,461.69 $46,451.34 536,616
01:07 PM $46,459.49 Down $ -4.07 $46,472.00 $46,455.10 511,110
01:06 PM $46,463.56 Up $11.81 $46,467.05 $46,436.14 622,032
01:05 PM $46,451.75 Down $ -17.98 $46,470.10 $46,443.64 728,868
01:04 PM $46,469.73 Up $1.75 $46,473.46 $46,462.46 534,907
01:03 PM $46,467.98 Down $ -14.02 $46,483.64 $46,467.98 488,078
01:02 PM $46,482.00 Down $ -6.49 $46,501.63 $46,445.81 1,340,160
01:01 PM $46,488.49 Up $9.44 $46,491.27 $46,473.17 487,046
01:00 PM $46,479.05 Up $8.75 $46,482.21 $46,470.08 571,981
12:59 PM $46,470.30 Up $4.00 $46,477.41 $46,466.42 396,149
12:58 PM $46,466.30 Up $0.45 $46,467.14 $46,456.80 399,190
12:57 PM $46,465.85 Down $ -9.33 $46,479.55 $46,465.85 447,319
12:56 PM $46,475.18 Down $ -19.73 $46,494.29 $46,475.12 580,458
12:55 PM $46,494.91 Up $8.04 $46,494.91 $46,473.94 764,606
12:54 PM $46,486.87 Up $14.91 $46,487.27 $46,472.42 601,400
12:53 PM $46,471.96 Up $5.41 $46,472.88 $46,466.02 403,774
12:52 PM $46,466.55 Up $19.47 $46,467.38 $46,429.37 741,368
12:51 PM $46,447.08 Up $10.57 $46,458.89 $46,435.87 601,747
12:50 PM $46,436.51 Down $ -23.67 $46,463.87 $46,434.31 623,581
12:49 PM $46,460.18 Up $2.16 $46,461.03 $46,452.69 388,256
12:48 PM $46,458.02 Up $1.75 $46,471.93 $46,454.83 457,284
12:47 PM $46,456.27 Down $ -32.04 $46,487.58 $46,453.35 505,931
12:46 PM $46,488.31 Down $ -5.73 $46,494.85 $46,476.56 420,747
12:45 PM $46,494.04 Up $0.87 $46,499.93 $46,486.22 514,205
12:44 PM $46,493.17 Down $ -8.74 $46,504.54 $46,493.17 487,114
12:43 PM $46,501.91 Up $13.48 $46,502.09 $46,480.81 598,436
12:42 PM $46,488.43 Down $ -14.97 $46,513.45 $46,488.43 518,436
12:41 PM $46,503.40 Down $ -0.55 $46,503.89 $46,496.05 499,050
12:40 PM $46,503.95 Up $3.69 $46,504.96 $46,499.90 532,627
12:39 PM $46,500.26 Up $1.51 $46,504.26 $46,496.72 468,254
12:38 PM $46,498.75 Down $ -7.88 $46,507.90 $46,485.16 551,335
12:37 PM $46,506.63 Down $ -5.11 $46,512.27 $46,504.02 544,520
12:36 PM $46,511.74 Up $9.04 $46,512.60 $46,501.78 593,147
12:35 PM $46,502.70 Up $9.26 $46,507.23 $46,489.55 660,848
12:34 PM $46,493.44 Down $ -7.09 $46,502.70 $46,485.18 869,567
12:33 PM $46,500.53 Up $16.43 $46,500.70 $46,481.83 662,565
12:32 PM $46,484.10 Down $ -1.27 $46,485.45 $46,474.10 641,401
12:31 PM $46,485.37 Up $26.76 $46,487.92 $46,457.21 765,562
12:30 PM $46,458.61 Up $24.81 $46,462.40 $46,420.68 774,285
12:29 PM $46,433.80 Up $0.12 $46,434.77 $46,428.08 605,619
12:28 PM $46,433.68 Down $ -12.42 $46,445.35 $46,428.78 598,949
12:27 PM $46,446.10 Down $ -14.67 $46,464.12 $46,439.19 653,379
12:26 PM $46,460.77 Up $3.82 $46,461.73 $46,437.06 608,787
12:25 PM $46,456.95 Down $ -1.26 $46,478.77 $46,436.94 1,158,479
12:24 PM $46,458.21 Up $58.30 $46,458.21 $46,396.16 1,056,012
12:23 PM $46,399.91 Up $16.68 $46,417.94 $46,383.23 808,066
12:22 PM $46,383.23 Up $14.72 $46,388.39 $46,355.06 1,476,417
12:21 PM $46,368.51 Down $ -3.45 $46,380.73 $46,364.86 689,307
12:20 PM $46,371.96 Up $3.53 $46,384.67 $46,363.06 1,039,001
12:19 PM $46,368.43 Up $11.32 $46,369.43 $46,356.10 496,694
12:18 PM $46,357.11 Down $ -16.41 $46,372.39 $46,354.45 597,232
12:17 PM $46,373.52 Down $ -3.87 $46,379.05 $46,359.94 781,830
12:16 PM $46,377.39 Up $5.40 $46,384.84 $46,370.72 731,502
12:15 PM $46,371.99 Down $ -26.44 $46,401.81 $46,371.60 716,069
12:14 PM $46,398.43 Up $11.92 $46,402.27 $46,386.72 560,348
12:13 PM $46,386.51 Down $ -2.79 $46,391.70 $46,382.44 586,516
12:12 PM $46,389.30 Down $ -6.41 $46,404.22 $46,385.24 584,493
12:11 PM $46,395.71 Up $14.10 $46,395.71 $46,382.23 535,917
12:10 PM $46,381.61 Down $ -28.04 $46,408.76 $46,377.38 712,485
12:09 PM $46,409.65 Up $7.75 $46,413.05 $46,400.77 739,874
12:08 PM $46,401.90 Down $ -7.64 $46,409.76 $46,397.73 534,759
12:07 PM $46,409.54 Up $9.05 $46,420.40 $46,402.03 708,500
12:06 PM $46,400.49 Up $9.66 $46,406.73 $46,390.98 585,724
12:05 PM $46,390.83 Down $ -12.34 $46,404.42 $46,375.68 783,292
12:04 PM $46,403.17 Down $ -5.02 $46,412.53 $46,399.52 810,031
12:03 PM $46,408.19 Up $1.75 $46,408.26 $46,402.96 570,200
12:02 PM $46,406.44 Down $ -20.90 $46,436.93 $46,400.62 796,210
12:01 PM $46,427.34 Up $5.80 $46,435.10 $46,409.67 661,095
12:00 PM $46,421.54 Down $ -15.20 $46,436.67 $46,421.54 679,964
11:59 AM $46,436.74 Up $3.99 $46,439.48 $46,422.39 824,443
11:58 AM $46,432.75 Up $14.19 $46,438.87 $46,415.07 588,577
11:57 AM $46,418.56 Down $ -29.06 $46,450.09 $46,418.31 751,579
11:56 AM $46,447.62 Up $25.11 $46,447.62 $46,423.21 663,500
11:55 AM $46,422.51 Up $10.01 $46,436.85 $46,391.35 1,088,097
11:54 AM $46,412.50 Up $13.03 $46,412.50 $46,395.55 656,282
11:53 AM $46,399.47 Up $2.73 $46,423.67 $46,395.29 745,836
11:52 AM $46,396.74 Down $ -30.27 $46,427.02 $46,395.08 787,459
11:51 AM $46,427.01 Up $6.19 $46,430.46 $46,411.93 660,353
11:50 AM $46,420.82 Up $11.01 $46,428.13 $46,408.39 749,396
11:49 AM $46,409.81 Up $5.65 $46,413.17 $46,401.02 641,033
11:48 AM $46,404.16 Up $0.05 $46,411.34 $46,389.23 578,876
11:47 AM $46,404.11 Down $ -4.65 $46,415.12 $46,399.55 983,456
11:46 AM $46,408.76 Up $3.49 $46,413.05 $46,396.56 708,340
11:45 AM $46,405.27 Down $ -1.05 $46,415.60 $46,404.72 896,329
11:44 AM $46,406.32 Up $27.96 $46,414.18 $46,378.22 897,178
11:43 AM $46,378.36 Up $9.55 $46,378.36 $46,362.04 776,502
11:42 AM $46,368.81 Down $ -15.38 $46,390.44 $46,367.45 794,410
11:41 AM $46,384.19 Down $ -20.79 $46,408.23 $46,384.19 796,982
11:40 AM $46,404.98 Up $9.90 $46,410.79 $46,393.85 674,885
11:39 AM $46,395.08 Up $1.75 $46,413.08 $46,392.95 947,253
11:38 AM $46,393.33 Down $ -39.61 $46,436.89 $46,391.67 978,272
11:37 AM $46,432.94 Down $ -26.94 $46,459.47 $46,429.90 991,957
11:36 AM $46,459.88 Down $ -13.73 $46,473.36 $46,458.94 720,353
11:35 AM $46,473.61 Down $ -8.74 $46,482.82 $46,462.40 926,577
11:34 AM $46,482.35 Down $ -5.53 $46,496.72 $46,482.00 781,993
11:33 AM $46,487.88 Up $3.10 $46,490.32 $46,469.81 922,551
11:32 AM $46,484.78 Down $ -14.54 $46,497.83 $46,483.89 918,429
11:31 AM $46,499.32 Up $3.47 $46,501.68 $46,484.08 848,288
11:30 AM $46,495.85 Up $16.30 $46,495.85 $46,467.70 984,454
11:29 AM $46,479.55 Up $34.13 $46,480.16 $46,444.56 727,201
11:28 AM $46,445.42 Up $38.33 $46,461.02 $46,406.97 849,592
11:27 AM $46,407.09 Down $ -3.50 $46,409.64 $46,394.18 730,222
11:26 AM $46,410.59 Down $ -2.70 $46,412.52 $46,393.91 877,154
11:25 AM $46,413.29 Up $16.72 $46,415.48 $46,387.71 1,107,764
11:24 AM $46,396.57 Up $35.71 $46,419.64 $46,359.85 1,384,477
11:23 AM $46,360.86 Up $11.73 $46,362.21 $46,331.94 910,570
11:22 AM $46,349.13 Up $36.95 $46,350.56 $46,314.48 1,123,439
11:21 AM $46,312.18 Up $16.90 $46,322.22 $46,294.06 1,035,480
11:20 AM $46,295.28 Up $39.20 $46,299.37 $46,256.95 1,411,375
11:19 AM $46,256.08 Up $21.73 $46,256.10 $46,218.93 1,390,771
11:18 AM $46,234.35 Up $37.06 $46,254.75 $46,199.02 1,293,904
11:17 AM $46,197.29 Down $ -44.50 $46,248.00 $46,196.91 1,249,126
11:16 AM $46,241.79 Down $ -114.59 $46,359.25 $46,241.79 2,397,395
11:15 AM $46,356.38 Down $ -1.23 $46,363.02 $46,347.12 1,156,031
11:14 AM $46,357.61 Down $ -12.18 $46,369.86 $46,348.09 1,267,798
11:13 AM $46,369.79 Up $10.72 $46,392.02 $46,357.44 1,147,062
11:12 AM $46,359.07 Down $ -42.01 $46,401.02 $46,359.07 1,187,176
11:11 AM $46,401.08 Up $4.66 $46,430.64 $46,398.06 1,081,133
11:10 AM $46,396.42 Down $ -18.30 $46,423.44 $46,393.79 993,218
11:09 AM $46,414.72 Down $ -28.58 $46,445.29 $46,411.23 1,336,333
11:08 AM $46,443.30 Up $4.16 $46,472.98 $46,439.61 1,120,513
11:07 AM $46,439.14 Down $ -44.72 $46,486.26 $46,439.14 1,294,697
11:06 AM $46,483.86 Down $ -26.35 $46,513.42 $46,483.86 929,247
11:05 AM $46,510.21 Down $ -28.79 $46,541.33 $46,509.60 876,807
11:04 AM $46,539.00 Down $ -6.62 $46,554.20 $46,538.07 790,261
11:03 AM $46,545.62 Up $33.09 $46,558.87 $46,513.27 896,168
11:02 AM $46,512.53 Down $ -18.47 $46,540.45 $46,512.53 960,422
11:01 AM $46,531.00 Up $3.35 $46,534.03 $46,517.00 839,403
11:00 AM $46,527.65 Up $6.65 $46,539.39 $46,522.57 994,355
10:59 AM $46,521.00 Down $ -16.29 $46,539.51 $46,511.02 1,048,974
10:58 AM $46,537.29 Down $ -11.09 $46,546.11 $46,533.98 857,252
10:57 AM $46,548.38 Up $16.73 $46,549.82 $46,522.43 977,545
10:56 AM $46,531.65 Up $8.78 $46,532.04 $46,518.16 912,821
10:55 AM $46,522.87 Up $12.20 $46,526.49 $46,509.28 1,192,152
10:54 AM $46,510.67 Down $ -23.76 $46,533.33 $46,509.18 1,034,517
10:53 AM $46,534.43 Up $24.50 $46,538.44 $46,510.06 1,040,580
10:52 AM $46,509.93 Up $2.54 $46,526.81 $46,498.12 1,484,891
10:51 AM $46,507.39 Down $ -21.04 $46,530.22 $46,504.85 1,323,075
10:50 AM $46,528.43 Up $10.17 $46,528.43 $46,511.61 1,492,523
10:49 AM $46,518.26 Up $8.16 $46,518.78 $46,507.78 1,497,409
10:48 AM $46,510.10 Up $16.04 $46,513.10 $46,487.97 1,333,672
10:47 AM $46,494.06 Up $6.60 $46,501.48 $46,484.23 1,017,545
10:46 AM $46,487.46 Up $3.56 $46,487.55 $46,473.01 1,320,475
10:45 AM $46,483.90 Up $1.81 $46,488.40 $46,477.61 1,034,633
10:44 AM $46,482.09 Down $ -4.94 $46,495.44 $46,478.58 1,164,138
10:43 AM $46,487.03 Down $ -17.83 $46,503.65 $46,473.14 1,282,471
10:42 AM $46,504.86 Up $24.03 $46,518.70 $46,480.40 1,188,626
10:41 AM $46,480.83 Up $29.58 $46,486.54 $46,448.63 1,450,387
10:40 AM $46,451.25 Down $ -15.43 $46,466.56 $46,447.91 886,702
10:39 AM $46,466.68 Down $ -2.52 $46,469.45 $46,438.70 1,423,785
10:38 AM $46,469.20 Down $ -23.25 $46,495.97 $46,468.06 836,924
10:37 AM $46,492.45 Up $4.56 $46,504.44 $46,478.48 714,725
10:36 AM $46,487.89 Down $ -10.91 $46,503.82 $46,474.77 850,001
10:35 AM $46,498.80 Down $ -18.55 $46,540.18 $46,498.80 1,130,046
10:34 AM $46,517.35 Up $15.41 $46,518.92 $46,484.87 921,181
10:33 AM $46,501.94 Up $13.59 $46,506.23 $46,489.87 947,091
10:32 AM $46,488.35 Up $25.42 $46,495.20 $46,461.41 1,143,748
10:31 AM $46,462.93 Up $11.09 $46,465.80 $46,450.22 1,128,570
10:30 AM $46,451.84 Up $4.89 $46,460.21 $46,426.17 1,433,848
10:29 AM $46,446.95 Up $7.72 $46,454.54 $46,437.70 1,105,762
10:28 AM $46,439.23 Down $ -31.42 $46,471.91 $46,436.22 924,791
10:27 AM $46,470.65 Up $55.18 $46,472.68 $46,414.64 1,021,886
10:26 AM $46,415.47 Down $ -13.46 $46,432.51 $46,406.81 1,161,667
10:25 AM $46,428.93 Up $44.49 $46,482.86 $46,384.95 1,547,660
10:24 AM $46,384.44 Down $ -63.24 $46,448.71 $46,371.34 1,442,235
10:23 AM $46,447.68 Down $ -34.72 $46,480.58 $46,441.69 1,259,360
10:22 AM $46,482.40 Up $9.27 $46,485.12 $46,466.74 1,491,645
10:21 AM $46,473.13 Down $ -3.06 $46,476.98 $46,451.48 1,995,465
10:20 AM $46,476.19 Up $33.28 $46,479.88 $46,446.00 1,408,137
10:19 AM $46,442.91 Down $ -58.49 $46,502.25 $46,434.14 1,101,457
10:18 AM $46,501.40 Up $13.47 $46,502.45 $46,481.87 1,008,566
10:17 AM $46,487.93 Down $ -12.23 $46,499.86 $46,470.31 1,276,990
10:16 AM $46,500.16 Up $36.22 $46,505.12 $46,459.84 1,496,389
10:15 AM $46,463.94 Down $ -12.52 $46,478.12 $46,458.22 1,251,543
10:14 AM $46,476.46 Up $38.21 $46,476.73 $46,434.42 1,271,870
10:13 AM $46,438.25 Up $17.53 $46,446.86 $46,431.30 1,151,434
10:12 AM $46,420.72 Up $27.41 $46,426.09 $46,394.07 1,414,174
10:11 AM $46,393.31 Up $4.03 $46,397.76 $46,378.82 1,228,603
10:10 AM $46,389.28 Down $ -5.15 $46,396.00 $46,373.57 1,181,023
10:09 AM $46,394.43 Up $64.54 $46,400.25 $46,327.37 1,229,526
10:08 AM $46,329.89 Down $ -10.38 $46,380.77 $46,322.76 1,398,299
10:07 AM $46,340.27 Down $ -62.04 $46,403.57 $46,340.27 1,533,431
10:06 AM $46,402.31 Up $0.69 $46,430.15 $46,401.05 1,380,468
10:05 AM $46,401.62 Down $ -16.90 $46,420.57 $46,386.28 1,120,351
10:04 AM $46,418.52 Down $ -4.96 $46,460.44 $46,417.05 1,307,231
10:03 AM $46,423.48 Down $ -1.98 $46,428.93 $46,411.09 1,287,174
10:02 AM $46,425.46 Down $ -3.32 $46,443.41 $46,419.55 1,411,012
10:01 AM $46,428.78 Up $62.41 $46,447.14 $46,366.94 1,596,839
10:00 AM $46,366.37 Down $ -27.14 $46,401.74 $46,341.95 1,993,567
09:59 AM $46,393.51 Down $ -31.78 $46,428.52 $46,383.44 1,565,868
09:58 AM $46,425.29 Down $ -1.37 $46,463.27 $46,419.18 1,491,037
09:57 AM $46,426.66 Up $2.28 $46,438.34 $46,407.41 1,126,119
09:56 AM $46,424.38 Up $26.92 $46,427.46 $46,396.95 1,382,242
09:55 AM $46,397.46 Down $ -3.53 $46,425.94 $46,389.14 1,521,911
09:54 AM $46,400.99 Down $ -6.62 $46,407.89 $46,392.03 1,028,725
09:53 AM $46,407.61 Down $ -31.36 $46,464.67 $46,400.60 1,511,473
09:52 AM $46,438.97 Down $ -12.67 $46,449.56 $46,421.68 1,336,823
09:51 AM $46,451.64 Up $1.28 $46,473.98 $46,449.16 1,407,198
09:50 AM $46,450.36 Down $ -45.01 $46,505.68 $46,430.35 1,583,586
09:49 AM $46,495.37 Down $ -33.83 $46,530.52 $46,493.29 1,280,734
09:48 AM $46,529.20 Down $ -19.84 $46,562.34 $46,528.80 1,281,133
09:47 AM $46,549.04 Down $ -10.25 $46,564.72 $46,542.65 1,234,851
09:46 AM $46,559.29 Up $11.08 $46,563.37 $46,543.79 1,587,983
09:45 AM $46,548.21 Up $11.46 $46,590.43 $46,548.21 1,780,212
09:44 AM $46,536.75 Down $ -51.06 $46,585.53 $46,529.05 1,414,134
09:43 AM $46,587.81 Down $ -52.27 $46,638.85 $46,575.24 2,052,527
09:42 AM $46,640.08 Up $0.12 $46,665.04 $46,636.53 1,689,889
09:41 AM $46,639.96 Down $ -7.91 $46,651.56 $46,630.53 1,767,412
09:40 AM $46,647.87 Up $12.92 $46,656.48 $46,626.22 1,708,093
09:39 AM $46,634.95 Down $ -13.88 $46,652.46 $46,630.23 1,649,122
09:38 AM $46,648.83 Down $ -4.82 $46,670.44 $46,632.55 2,063,067
09:37 AM $46,653.65 Down $ -36.30 $46,695.19 $46,653.62 1,867,148
09:36 AM $46,689.95 Up $38.69 $46,695.28 $46,634.39 2,354,175
09:35 AM $46,651.26 Up $4.31 $46,668.83 $46,643.81 2,340,012
09:34 AM $46,646.95 Up $0.08 $46,661.77 $46,632.26 2,022,656
09:33 AM $46,646.87 Down $ -42.42 $46,693.46 $46,639.25 1,720,020
09:32 AM $46,689.29 Up $5.44 $46,708.98 $46,672.73 2,338,736
09:31 AM $46,683.85 Down $ -18.14 $46,718.42 $46,677.05 2,489,396
09:30 AM $46,701.99 Up $577.93 $46,708.82 $46,314.24 8,111,685
Previous close $46,124.06

One month history

Date Closing Opening High Low Volume
25/03/2026 $46,522.66 $46,435.90 $46,523.25 $46,354.45 59,444,487
24/03/2026 $46,124.06 $46,256.64 $46,382.55 $46,096.80 295,168,071
23/03/2026 $46,208.47 $46,290.46 $46,512.44 $46,108.15 311,382,990
20/03/2026 $45,577.47 $45,796.59 $45,893.72 $45,369.39 798,997,954
19/03/2026 $46,021.43 $45,855.60 $46,247.22 $45,733.70 290,488,344
18/03/2026 $46,225.15 $46,568.83 $46,632.51 $46,193.06 310,975,958
17/03/2026 $46,993.26 $47,049.76 $47,126.88 $46,975.52 304,499,630
16/03/2026 $46,946.41 $46,921.99 $47,091.67 $46,817.09 347,556,785
13/03/2026 $46,558.47 $46,656.31 $46,740.55 $46,494.63 275,696,209
12/03/2026 $46,677.85 $46,862.27 $47,064.34 $46,662.23 343,667,348
11/03/2026 $47,417.27 $47,227.51 $47,460.99 $47,185.89 253,589,891
10/03/2026 $47,706.51 $48,003.93 $48,220.54 $47,657.59 307,722,534
09/03/2026 $47,740.80 $47,083.67 $47,876.06 $46,979.13 349,327,260
06/03/2026 $47,501.55 $47,449.44 $47,577.83 $47,227.99 398,866,151
05/03/2026 $47,954.74 $48,125.52 $48,144.80 $47,577.11 463,103,285
04/03/2026 $48,739.41 $48,795.65 $48,854.05 $48,710.12 359,422,035
03/03/2026 $48,501.27 $47,806.05 $48,695.36 $47,776.36 367,505,387
02/03/2026 $48,904.78 $48,800.29 $49,064.67 $48,677.62 368,980,049
27/02/2026 $48,977.92 $48,905.87 $49,039.14 $48,716.62 621,616,698
26/02/2026 $49,499.20 $49,552.98 $49,567.69 $49,237.38 427,400,934
25/02/2026 $49,482.15 $49,296.13 $49,517.36 $49,282.98 424,684,457
24/02/2026 $49,174.50 $49,159.36 $49,295.21 $49,081.18 355,110,489
23/02/2026 $48,804.06 $48,930.71 $49,013.94 $48,731.46 396,702,544
20/02/2026 $49,625.97 $49,531.68 $49,632.09 $49,229.19 396,016,198
19/02/2026 $49,395.16 $49,520.75 $49,529.83 $49,197.53 313,096,058
18/02/2026 $49,662.66 $49,856.11 $49,880.40 $49,529.87 345,577,751
17/02/2026 $49,533.19 $49,337.38 $49,687.69 $49,321.63 400,930,432
13/02/2026 $49,500.93 $49,497.95 $49,743.98 $49,356.97 405,536,397
12/02/2026 $49,451.98 $50,093.97 $50,095.48 $49,420.28 560,594,987
11/02/2026 $50,121.40 $49,987.71 $50,250.38 $49,951.84 384,877,654
Graphs are not available, please refer to the detailed table