Dow Jones Industrial Average
49,156.45 Down -153.87 (-0.31 %)
Delayed : 2026/04/24 13:25:35
- Previous close $49,310.32
- Opening $49,320.29
- Today High $49,393.34
- Today Low $49,085.75
- Price Bid $49,146.67
- Price Ask $49,146.67
- 52 Weeks High $50,512.79
- 52 Weeks Low $39,371.87
- Size Bid N/A
- Size Ask N/A
- Volume 301,988,153
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:25 PM | $49,162.29 | Up $6.63 | $49,162.29 | $49,155.21 | 505,256 |
| 01:24 PM | $49,155.66 | Up $11.86 | $49,159.31 | $49,143.95 | 613,001 |
| 01:23 PM | $49,143.80 | Up $10.48 | $49,144.24 | $49,133.01 | 1,288,114 |
| 01:22 PM | $49,133.32 | Down $ -5.73 | $49,141.10 | $49,133.32 | 656,718 |
| 01:21 PM | $49,139.05 | Down $ -3.84 | $49,141.23 | $49,134.90 | 633,862 |
| 01:20 PM | $49,142.89 | Down $ -3.65 | $49,147.84 | $49,139.61 | 725,795 |
| 01:19 PM | $49,146.54 | Down $ -0.11 | $49,148.56 | $49,144.87 | 712,335 |
| 01:18 PM | $49,146.65 | Down $ -0.35 | $49,147.89 | $49,144.39 | 612,330 |
| 01:17 PM | $49,147.00 | Up $8.96 | $49,147.97 | $49,136.11 | 529,252 |
| 01:16 PM | $49,138.04 | Down $ -0.44 | $49,141.72 | $49,132.74 | 822,642 |
| 01:15 PM | $49,138.48 | Down $ -5.39 | $49,143.26 | $49,135.15 | 662,093 |
| 01:14 PM | $49,143.87 | Down $ -5.99 | $49,150.74 | $49,143.53 | 867,674 |
| 01:13 PM | $49,149.86 | Down $ -12.03 | $49,164.01 | $49,145.28 | 631,790 |
| 01:12 PM | $49,161.89 | Down $ -4.18 | $49,164.47 | $49,159.27 | 566,079 |
| 01:11 PM | $49,166.07 | Down $ -2.35 | $49,174.21 | $49,163.78 | 621,252 |
| 01:10 PM | $49,168.42 | Up $12.40 | $49,168.42 | $49,154.91 | 594,754 |
| 01:09 PM | $49,156.02 | Up $4.81 | $49,163.61 | $49,150.88 | 619,746 |
| 01:08 PM | $49,151.21 | Down $ -1.33 | $49,154.11 | $49,147.97 | 602,479 |
| 01:07 PM | $49,152.54 | Down $ -9.94 | $49,165.94 | $49,150.76 | 1,146,992 |
| 01:06 PM | $49,162.48 | Up $6.02 | $49,162.48 | $49,154.82 | 564,512 |
| 01:05 PM | $49,156.46 | Down $ -16.91 | $49,173.89 | $49,156.25 | 629,801 |
| 01:04 PM | $49,173.37 | Down $ -1.84 | $49,182.33 | $49,173.37 | 793,840 |
| 01:03 PM | $49,175.21 | Down $ -4.68 | $49,184.65 | $49,175.21 | 679,396 |
| 01:02 PM | $49,179.89 | Up $9.76 | $49,188.39 | $49,170.67 | 800,913 |
| 01:01 PM | $49,170.13 | Down $ -1.32 | $49,177.80 | $49,167.93 | 641,804 |
| 01:00 PM | $49,171.45 | Down $ -4.01 | $49,178.75 | $49,170.36 | 971,700 |
| 12:59 PM | $49,175.46 | Up $0.37 | $49,182.26 | $49,170.54 | 521,968 |
| 12:58 PM | $49,175.09 | Up $2.99 | $49,181.31 | $49,170.65 | 883,911 |
| 12:57 PM | $49,172.10 | Down $ -2.04 | $49,176.01 | $49,166.19 | 582,808 |
| 12:56 PM | $49,174.14 | Up $6.23 | $49,176.12 | $49,166.54 | 1,201,497 |
| 12:55 PM | $49,167.91 | Up $3.69 | $49,173.43 | $49,162.46 | 635,045 |
| 12:54 PM | $49,164.22 | Up $7.43 | $49,164.22 | $49,153.68 | 703,329 |
| 12:53 PM | $49,156.79 | Down $ -6.72 | $49,163.42 | $49,154.96 | 502,803 |
| 12:52 PM | $49,163.51 | Down $ -3.11 | $49,173.30 | $49,160.62 | 1,324,020 |
| 12:51 PM | $49,166.62 | Up $7.49 | $49,166.62 | $49,155.76 | 706,481 |
| 12:50 PM | $49,159.13 | Up $11.15 | $49,160.22 | $49,149.24 | 894,531 |
| 12:49 PM | $49,147.98 | Up $7.17 | $49,148.71 | $49,136.04 | 817,412 |
| 12:48 PM | $49,140.81 | Down $ -1.73 | $49,150.82 | $49,140.81 | 692,919 |
| 12:47 PM | $49,142.54 | Down $ -1.95 | $49,146.60 | $49,137.14 | 1,033,272 |
| 12:46 PM | $49,144.49 | Down $ -9.23 | $49,155.85 | $49,143.02 | 765,882 |
| 12:45 PM | $49,153.72 | Up $9.39 | $49,153.72 | $49,144.34 | 880,334 |
| 12:44 PM | $49,144.33 | Up $9.71 | $49,145.65 | $49,133.98 | 875,246 |
| 12:43 PM | $49,134.62 | Up $5.49 | $49,136.99 | $49,128.05 | 772,601 |
| 12:42 PM | $49,129.13 | Down $ -8.47 | $49,137.12 | $49,127.99 | 818,821 |
| 12:41 PM | $49,137.60 | Down $ -4.03 | $49,145.29 | $49,137.60 | 837,205 |
| 12:40 PM | $49,141.63 | Up $5.27 | $49,141.63 | $49,135.65 | 1,132,757 |
| 12:39 PM | $49,136.36 | Down $ -7.11 | $49,145.67 | $49,136.36 | 1,744,585 |
| 12:38 PM | $49,143.47 | Down $ -11.44 | $49,155.73 | $49,143.47 | 1,012,524 |
| 12:37 PM | $49,154.91 | Up $13.02 | $49,159.37 | $49,139.49 | 1,194,662 |
| 12:36 PM | $49,141.89 | Down $ -2.52 | $49,144.87 | $49,140.81 | 816,225 |
| 12:35 PM | $49,144.41 | Down $ -28.46 | $49,175.46 | $49,144.41 | 1,126,521 |
| 12:34 PM | $49,172.87 | Down $ -1.74 | $49,175.62 | $49,167.76 | 1,033,144 |
| 12:33 PM | $49,174.61 | Down $ -5.24 | $49,181.23 | $49,174.61 | 1,990,421 |
| 12:32 PM | $49,179.85 | Down $ -6.75 | $49,186.66 | $49,178.21 | 1,452,952 |
| 12:31 PM | $49,186.60 | Up $0.55 | $49,200.13 | $49,184.94 | 904,521 |
| 12:30 PM | $49,186.05 | Up $24.48 | $49,192.08 | $49,162.53 | 719,484 |
| 12:29 PM | $49,161.57 | Down $ -6.22 | $49,166.67 | $49,158.59 | 704,421 |
| 12:28 PM | $49,167.79 | Down $ -11.04 | $49,179.15 | $49,167.21 | 696,607 |
| 12:27 PM | $49,178.83 | Down $ -8.82 | $49,187.62 | $49,177.81 | 717,380 |
| 12:26 PM | $49,187.65 | Up $7.63 | $49,190.48 | $49,172.97 | 2,148,838 |
| 12:25 PM | $49,180.02 | Up $0.28 | $49,187.98 | $49,177.22 | 3,471,943 |
| 12:24 PM | $49,179.74 | Up $0.52 | $49,180.77 | $49,174.72 | 642,940 |
| 12:23 PM | $49,179.22 | Down $ -4.74 | $49,182.59 | $49,176.50 | 840,970 |
| 12:22 PM | $49,183.96 | Down $ -10.12 | $49,192.38 | $49,180.06 | 2,151,775 |
| 12:21 PM | $49,194.08 | Down $ -9.15 | $49,204.51 | $49,193.56 | 840,163 |
| 12:20 PM | $49,203.23 | Down $ -2.09 | $49,207.62 | $49,200.35 | 1,102,037 |
| 12:19 PM | $49,205.32 | Down $ -12.58 | $49,219.05 | $49,204.01 | 860,783 |
| 12:18 PM | $49,217.90 | Down $ -2.93 | $49,220.77 | $49,214.12 | 847,086 |
| 12:17 PM | $49,220.83 | Up $0.34 | $49,225.51 | $49,219.18 | 692,236 |
| 12:16 PM | $49,220.49 | Up $2.86 | $49,228.10 | $49,216.72 | 804,791 |
| 12:15 PM | $49,217.63 | Down $ -7.42 | $49,230.78 | $49,216.95 | 1,280,143 |
| 12:14 PM | $49,225.05 | Down $ -15.60 | $49,242.66 | $49,225.03 | 578,137 |
| 12:13 PM | $49,240.65 | Down $ -4.60 | $49,244.71 | $49,238.52 | 783,568 |
| 12:12 PM | $49,245.25 | Down $ -4.48 | $49,258.41 | $49,245.25 | 657,908 |
| 12:11 PM | $49,249.73 | Up $6.13 | $49,255.34 | $49,241.26 | 721,345 |
| 12:10 PM | $49,243.60 | Up $7.68 | $49,246.06 | $49,233.50 | 823,546 |
| 12:09 PM | $49,235.92 | Up $4.04 | $49,236.44 | $49,227.18 | 827,409 |
| 12:08 PM | $49,231.88 | Up $1.73 | $49,232.61 | $49,222.03 | 1,370,135 |
| 12:07 PM | $49,230.15 | Down $ -18.23 | $49,248.37 | $49,228.88 | 944,545 |
| 12:06 PM | $49,248.38 | Up $1.51 | $49,252.09 | $49,247.14 | 725,964 |
| 12:05 PM | $49,246.87 | Up $4.86 | $49,254.29 | $49,242.81 | 647,238 |
| 12:04 PM | $49,242.01 | Up $8.22 | $49,242.14 | $49,232.22 | 759,687 |
| 12:03 PM | $49,233.79 | Down $ -8.64 | $49,241.78 | $49,228.16 | 838,285 |
| 12:02 PM | $49,242.43 | Down $ -5.05 | $49,250.58 | $49,241.01 | 737,417 |
| 12:01 PM | $49,247.48 | Down $ -8.64 | $49,258.09 | $49,243.34 | 1,113,485 |
| 12:00 PM | $49,256.12 | Up $12.24 | $49,256.30 | $49,242.68 | 1,106,071 |
| 11:59 AM | $49,243.88 | Down $ -0.78 | $49,245.98 | $49,240.95 | 784,849 |
| 11:58 AM | $49,244.66 | Down $ -4.70 | $49,253.49 | $49,241.81 | 1,287,200 |
| 11:57 AM | $49,249.36 | Down $ -13.91 | $49,264.87 | $49,248.66 | 698,167 |
| 11:56 AM | $49,263.27 | Down $ -1.84 | $49,268.58 | $49,258.95 | 968,809 |
| 11:55 AM | $49,265.11 | Down $ -7.20 | $49,272.25 | $49,261.00 | 970,203 |
| 11:54 AM | $49,272.31 | Up $12.00 | $49,272.31 | $49,256.57 | 832,307 |
| 11:53 AM | $49,260.31 | Up $14.00 | $49,263.35 | $49,246.31 | 897,552 |
| 11:52 AM | $49,246.31 | Up $17.58 | $49,246.31 | $49,223.12 | 1,075,388 |
| 11:51 AM | $49,228.73 | Down $ -32.20 | $49,261.55 | $49,227.70 | 1,506,671 |
| 11:50 AM | $49,260.93 | Up $21.51 | $49,260.93 | $49,229.38 | 1,097,767 |
| 11:49 AM | $49,239.42 | Up $14.19 | $49,241.78 | $49,222.89 | 881,742 |
| 11:48 AM | $49,225.23 | Down $ -27.95 | $49,259.14 | $49,225.23 | 894,766 |
| 11:47 AM | $49,253.18 | Up $15.97 | $49,270.36 | $49,236.31 | 938,143 |
| 11:46 AM | $49,237.21 | Down $ -3.24 | $49,243.36 | $49,214.38 | 1,165,495 |
| 11:45 AM | $49,240.45 | Up $20.17 | $49,281.03 | $49,224.77 | 2,462,775 |
| 11:44 AM | $49,220.28 | Up $104.56 | $49,229.85 | $49,112.21 | 1,770,663 |
| 11:43 AM | $49,115.72 | Down $ -4.65 | $49,124.86 | $49,114.15 | 1,156,379 |
| 11:42 AM | $49,120.37 | Down $ -0.70 | $49,129.34 | $49,117.48 | 781,472 |
| 11:41 AM | $49,121.07 | Up $7.75 | $49,125.87 | $49,105.88 | 1,077,750 |
| 11:40 AM | $49,113.32 | Up $0.92 | $49,113.55 | $49,104.67 | 1,207,689 |
| 11:39 AM | $49,112.40 | Up $5.61 | $49,114.59 | $49,106.83 | 1,091,569 |
| 11:38 AM | $49,106.79 | Down $ -4.54 | $49,118.02 | $49,104.74 | 1,080,502 |
| 11:37 AM | $49,111.33 | Down $ -0.80 | $49,114.08 | $49,107.64 | 870,080 |
| 11:36 AM | $49,112.13 | Up $0.16 | $49,113.14 | $49,102.29 | 1,337,223 |
| 11:35 AM | $49,111.97 | Down $ -0.43 | $49,112.45 | $49,101.62 | 1,462,038 |
| 11:34 AM | $49,112.40 | Down $ -9.92 | $49,124.93 | $49,112.40 | 2,224,444 |
| 11:33 AM | $49,122.32 | Down $ -7.52 | $49,129.40 | $49,121.35 | 1,633,516 |
| 11:32 AM | $49,129.84 | Down $ -3.56 | $49,135.70 | $49,128.27 | 1,118,514 |
| 11:31 AM | $49,133.40 | Up $5.91 | $49,134.64 | $49,126.01 | 1,106,510 |
| 11:30 AM | $49,127.49 | Down $ -2.43 | $49,132.24 | $49,126.67 | 1,880,911 |
| 11:29 AM | $49,129.92 | Down $ -9.38 | $49,136.84 | $49,127.90 | 1,228,503 |
| 11:28 AM | $49,139.30 | Up $0.55 | $49,143.37 | $49,135.11 | 1,204,423 |
| 11:27 AM | $49,138.75 | Up $1.26 | $49,140.79 | $49,135.33 | 993,007 |
| 11:26 AM | $49,137.49 | Down $ -9.04 | $49,146.90 | $49,137.49 | 1,196,940 |
| 11:25 AM | $49,146.53 | Down $ -12.88 | $49,161.22 | $49,144.61 | 1,277,086 |
| 11:24 AM | $49,159.41 | Up $3.83 | $49,160.17 | $49,148.07 | 984,917 |
| 11:23 AM | $49,155.58 | Up $8.53 | $49,158.64 | $49,146.00 | 1,029,274 |
| 11:22 AM | $49,147.05 | Down $ -5.81 | $49,159.03 | $49,144.78 | 1,112,155 |
| 11:21 AM | $49,152.86 | Up $6.28 | $49,153.75 | $49,141.13 | 1,136,131 |
| 11:20 AM | $49,146.58 | Up $19.73 | $49,147.32 | $49,118.63 | 1,362,819 |
| 11:19 AM | $49,126.85 | Up $6.10 | $49,128.91 | $49,121.13 | 1,337,590 |
| 11:18 AM | $49,120.75 | Down $ -8.92 | $49,129.20 | $49,119.32 | 1,776,518 |
| 11:17 AM | $49,129.67 | Up $5.59 | $49,130.50 | $49,122.33 | 1,182,001 |
| 11:16 AM | $49,124.08 | Up $4.07 | $49,124.08 | $49,116.72 | 1,163,876 |
| 11:15 AM | $49,120.01 | Up $11.46 | $49,126.39 | $49,111.15 | 1,246,244 |
| 11:14 AM | $49,108.55 | Down $ -7.32 | $49,115.92 | $49,101.42 | 1,309,371 |
| 11:13 AM | $49,115.87 | Down $ -6.62 | $49,123.04 | $49,112.72 | 1,176,642 |
| 11:12 AM | $49,122.49 | Up $1.61 | $49,129.30 | $49,120.12 | 1,593,038 |
| 11:11 AM | $49,120.88 | Down $ -7.11 | $49,135.04 | $49,117.62 | 1,101,935 |
| 11:10 AM | $49,127.99 | Up $5.11 | $49,131.13 | $49,121.79 | 1,784,706 |
| 11:09 AM | $49,122.88 | Up $8.38 | $49,125.71 | $49,114.74 | 1,317,118 |
| 11:08 AM | $49,114.50 | Up $3.95 | $49,120.35 | $49,100.27 | 1,479,559 |
| 11:07 AM | $49,110.55 | Down $ -6.59 | $49,114.55 | $49,106.90 | 1,983,507 |
| 11:06 AM | $49,117.14 | Down $ -9.68 | $49,136.05 | $49,115.86 | 1,199,011 |
| 11:05 AM | $49,126.82 | Down $ -4.16 | $49,138.96 | $49,120.15 | 1,384,112 |
| 11:04 AM | $49,130.98 | Down $ -7.53 | $49,142.03 | $49,130.98 | 1,295,112 |
| 11:03 AM | $49,138.51 | Down $ -9.31 | $49,154.68 | $49,135.77 | 1,238,307 |
| 11:02 AM | $49,147.82 | Up $6.74 | $49,147.82 | $49,135.68 | 1,433,502 |
| 11:01 AM | $49,141.08 | Up $12.63 | $49,141.08 | $49,127.13 | 1,489,062 |
| 11:00 AM | $49,128.45 | Down $ -8.73 | $49,135.27 | $49,124.21 | 1,548,260 |
| 10:59 AM | $49,137.18 | Down $ -6.20 | $49,149.49 | $49,134.84 | 1,751,030 |
| 10:58 AM | $49,143.38 | Down $ -10.87 | $49,160.57 | $49,140.30 | 1,780,137 |
| 10:57 AM | $49,154.25 | Down $ -0.70 | $49,159.85 | $49,152.40 | 1,975,717 |
| 10:56 AM | $49,154.95 | Down $ -6.71 | $49,171.69 | $49,154.95 | 1,525,633 |
| 10:55 AM | $49,161.66 | Down $ -2.00 | $49,177.42 | $49,161.65 | 1,428,012 |
| 10:54 AM | $49,163.66 | Up $5.23 | $49,166.59 | $49,155.63 | 1,195,120 |
| 10:53 AM | $49,158.43 | Up $1.73 | $49,159.88 | $49,152.77 | 1,207,462 |
| 10:52 AM | $49,156.70 | Up $2.37 | $49,166.75 | $49,154.37 | 1,116,978 |
| 10:51 AM | $49,154.33 | Up $2.38 | $49,156.31 | $49,136.47 | 1,474,267 |
| 10:50 AM | $49,151.95 | Up $2.80 | $49,159.07 | $49,143.50 | 1,655,943 |
| 10:49 AM | $49,149.15 | Down $ -6.50 | $49,154.39 | $49,145.97 | 1,538,438 |
| 10:48 AM | $49,155.65 | Down $ -9.83 | $49,177.92 | $49,155.65 | 2,188,686 |
| 10:47 AM | $49,165.48 | Down $ -16.05 | $49,176.41 | $49,156.52 | 1,908,899 |
| 10:46 AM | $49,181.53 | Up $11.28 | $49,181.53 | $49,162.76 | 2,361,872 |
| 10:45 AM | $49,170.25 | Up $1.14 | $49,179.89 | $49,167.47 | 1,770,430 |
| 10:44 AM | $49,169.11 | Up $3.92 | $49,174.47 | $49,161.15 | 1,867,408 |
| 10:43 AM | $49,165.19 | Up $3.83 | $49,165.53 | $49,156.68 | 1,333,977 |
| 10:42 AM | $49,161.36 | Up $1.81 | $49,165.87 | $49,154.59 | 1,535,498 |
| 10:41 AM | $49,159.55 | Down $ -3.04 | $49,175.58 | $49,159.55 | 2,719,278 |
| 10:40 AM | $49,162.59 | Down $ -0.64 | $49,167.83 | $49,158.09 | 1,397,437 |
| 10:39 AM | $49,163.23 | Down $ -27.42 | $49,190.98 | $49,162.84 | 1,366,844 |
| 10:38 AM | $49,190.65 | Up $30.07 | $49,197.99 | $49,153.61 | 1,804,798 |
| 10:37 AM | $49,160.58 | Down $ -15.65 | $49,180.04 | $49,156.34 | 1,077,542 |
| 10:36 AM | $49,176.23 | Down $ -4.58 | $49,187.74 | $49,175.70 | 1,437,859 |
| 10:35 AM | $49,180.81 | Up $4.04 | $49,183.63 | $49,172.47 | 1,023,782 |
| 10:34 AM | $49,176.77 | Up $15.40 | $49,187.50 | $49,160.11 | 1,929,560 |
| 10:33 AM | $49,161.37 | Up $14.11 | $49,163.91 | $49,140.42 | 1,153,266 |
| 10:32 AM | $49,147.26 | Up $23.69 | $49,157.26 | $49,124.47 | 993,544 |
| 10:31 AM | $49,123.57 | Down $ -4.52 | $49,138.75 | $49,122.72 | 895,738 |
| 10:30 AM | $49,128.09 | Up $3.34 | $49,136.03 | $49,126.27 | 809,636 |
| 10:29 AM | $49,124.75 | Up $1.96 | $49,124.75 | $49,116.58 | 725,234 |
| 10:28 AM | $49,122.79 | Up $24.94 | $49,131.91 | $49,094.24 | 1,011,926 |
| 10:27 AM | $49,097.85 | Down $ -7.80 | $49,110.59 | $49,094.50 | 863,896 |
| 10:26 AM | $49,105.65 | Down $ -32.90 | $49,138.66 | $49,095.96 | 1,043,007 |
| 10:25 AM | $49,138.55 | Down $ -11.76 | $49,152.77 | $49,137.00 | 1,014,439 |
| 10:24 AM | $49,150.31 | Up $0.88 | $49,159.90 | $49,145.14 | 1,249,265 |
| 10:23 AM | $49,149.43 | Up $9.86 | $49,157.44 | $49,144.70 | 825,883 |
| 10:22 AM | $49,139.57 | Up $2.91 | $49,153.96 | $49,134.17 | 831,719 |
| 10:21 AM | $49,136.66 | Down $ -10.30 | $49,156.62 | $49,133.65 | 1,040,055 |
| 10:20 AM | $49,146.96 | Down $ -10.50 | $49,168.59 | $49,146.96 | 1,070,783 |
| 10:19 AM | $49,157.46 | Up $6.32 | $49,159.18 | $49,148.55 | 1,007,598 |
| 10:18 AM | $49,151.14 | Down $ -3.36 | $49,154.03 | $49,142.56 | 799,070 |
| 10:17 AM | $49,154.50 | Up $0.27 | $49,160.36 | $49,149.73 | 1,275,516 |
| 10:16 AM | $49,154.23 | Up $6.74 | $49,154.60 | $49,138.68 | 1,136,825 |
| 10:15 AM | $49,147.49 | Up $10.22 | $49,152.29 | $49,130.91 | 1,051,368 |
| 10:14 AM | $49,137.27 | Down $ -7.53 | $49,151.35 | $49,131.47 | 1,189,206 |
| 10:13 AM | $49,144.80 | Up $0.55 | $49,156.24 | $49,140.27 | 1,320,095 |
| 10:12 AM | $49,144.25 | Up $13.90 | $49,149.64 | $49,125.06 | 1,883,533 |
| 10:11 AM | $49,130.35 | Up $26.47 | $49,136.82 | $49,100.84 | 1,379,641 |
| 10:10 AM | $49,103.88 | Down $ -7.93 | $49,118.45 | $49,099.51 | 795,664 |
| 10:09 AM | $49,111.81 | Down $ -17.04 | $49,138.97 | $49,111.81 | 1,154,805 |
| 10:08 AM | $49,128.85 | Up $15.79 | $49,128.85 | $49,111.55 | 1,095,919 |
| 10:07 AM | $49,113.06 | Down $ -13.33 | $49,133.07 | $49,101.57 | 1,140,224 |
| 10:06 AM | $49,126.39 | Down $ -11.64 | $49,141.81 | $49,123.94 | 895,910 |
| 10:05 AM | $49,138.03 | Down $ -0.91 | $49,151.18 | $49,137.01 | 864,910 |
| 10:04 AM | $49,138.94 | Up $27.36 | $49,147.96 | $49,103.03 | 1,090,082 |
| 10:03 AM | $49,111.58 | Up $4.93 | $49,118.77 | $49,092.24 | 1,162,534 |
| 10:02 AM | $49,106.65 | Up $8.83 | $49,114.04 | $49,085.75 | 941,095 |
| 10:01 AM | $49,097.82 | Down $ -11.45 | $49,129.77 | $49,095.42 | 1,261,088 |
| 10:00 AM | $49,109.27 | Down $ -44.84 | $49,146.32 | $49,109.07 | 1,414,056 |
| 09:59 AM | $49,154.11 | Up $8.73 | $49,154.62 | $49,146.01 | 969,683 |
| 09:58 AM | $49,145.38 | Up $19.38 | $49,147.01 | $49,127.41 | 1,069,388 |
| 09:57 AM | $49,126.00 | Up $1.02 | $49,137.41 | $49,123.44 | 1,201,701 |
| 09:56 AM | $49,124.98 | Down $ -3.61 | $49,141.33 | $49,111.90 | 1,488,744 |
| 09:55 AM | $49,128.59 | Down $ -7.50 | $49,136.11 | $49,120.26 | 1,246,157 |
| 09:54 AM | $49,136.09 | Down $ -19.94 | $49,157.59 | $49,125.98 | 1,302,462 |
| 09:53 AM | $49,156.03 | Down $ -5.14 | $49,163.98 | $49,148.18 | 1,010,897 |
| 09:52 AM | $49,161.17 | Up $10.56 | $49,170.46 | $49,150.17 | 1,162,112 |
| 09:51 AM | $49,150.61 | Up $15.69 | $49,151.83 | $49,118.26 | 1,308,775 |
| 09:50 AM | $49,134.92 | Up $27.92 | $49,137.93 | $49,105.49 | 1,549,188 |
| 09:49 AM | $49,107.00 | Down $ -8.46 | $49,123.10 | $49,100.72 | 1,304,362 |
| 09:48 AM | $49,115.46 | Down $ -1.66 | $49,127.89 | $49,103.22 | 1,444,380 |
| 09:47 AM | $49,117.12 | Up $13.21 | $49,117.12 | $49,093.51 | 1,252,776 |
| 09:46 AM | $49,103.91 | Down $ -20.55 | $49,134.46 | $49,103.91 | 1,281,459 |
| 09:45 AM | $49,124.46 | Down $ -17.25 | $49,145.40 | $49,122.23 | 1,678,280 |
| 09:44 AM | $49,141.71 | Down $ -4.90 | $49,154.74 | $49,140.79 | 1,372,155 |
| 09:43 AM | $49,146.61 | Up $12.68 | $49,152.64 | $49,131.32 | 1,523,035 |
| 09:42 AM | $49,133.93 | Up $15.79 | $49,134.71 | $49,108.45 | 1,658,513 |
| 09:41 AM | $49,118.14 | Down $ -13.00 | $49,142.27 | $49,117.56 | 1,789,131 |
| 09:40 AM | $49,131.14 | Down $ -8.75 | $49,155.42 | $49,131.14 | 1,987,237 |
| 09:39 AM | $49,139.89 | Down $ -32.58 | $49,180.31 | $49,126.76 | 2,133,125 |
| 09:38 AM | $49,172.47 | Down $ -41.74 | $49,212.37 | $49,162.60 | 1,808,958 |
| 09:37 AM | $49,214.21 | Up $31.61 | $49,217.97 | $49,181.60 | 1,653,337 |
| 09:36 AM | $49,182.60 | Up $49.18 | $49,182.65 | $49,134.07 | 2,001,196 |
| 09:35 AM | $49,133.42 | Up $18.53 | $49,144.87 | $49,106.45 | 2,782,460 |
| 09:34 AM | $49,114.89 | Down $ -32.44 | $49,147.53 | $49,109.20 | 3,365,337 |
| 09:33 AM | $49,147.33 | Up $6.64 | $49,176.46 | $49,134.77 | 2,204,204 |
| 09:32 AM | $49,140.69 | Down $ -76.73 | $49,209.76 | $49,131.90 | 3,360,068 |
| 09:31 AM | $49,217.42 | Down $ -92.97 | $49,312.16 | $49,200.39 | 4,033,567 |
| 09:30 AM | $49,310.39 | Up $0.07 | $49,393.34 | $49,305.06 | 8,305,945 |
| Previous close | $49,310.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/04/2026 | $49,310.32 | $49,418.34 | $49,430.26 | $48,861.31 | 278,402,516 |
| 22/04/2026 | $49,490.03 | $49,496.60 | $49,509.05 | $49,334.93 | 258,887,043 |
| 21/04/2026 | $49,149.38 | $49,370.96 | $49,436.28 | $49,046.54 | 296,478,110 |
| 20/04/2026 | $49,442.56 | $49,407.53 | $49,446.78 | $49,322.49 | 245,674,975 |
| 17/04/2026 | $49,447.43 | $49,653.31 | $49,717.98 | $49,399.65 | 329,633,219 |
| 16/04/2026 | $48,578.72 | $48,560.96 | $48,603.94 | $48,439.42 | 269,872,155 |
| 15/04/2026 | $48,463.72 | $48,304.69 | $48,506.83 | $48,281.62 | 313,649,925 |
| 14/04/2026 | $48,535.99 | $48,530.73 | $48,592.29 | $48,429.53 | 318,108,127 |
| 13/04/2026 | $48,218.25 | $47,678.53 | $48,221.37 | $47,665.20 | 283,120,006 |
| 10/04/2026 | $47,916.57 | $47,946.42 | $47,970.54 | $47,856.18 | 272,244,782 |
| 09/04/2026 | $48,185.80 | $48,081.35 | $48,323.95 | $48,080.61 | 274,618,673 |
| 08/04/2026 | $47,909.92 | $47,807.29 | $47,926.99 | $47,681.39 | 291,693,718 |
| 07/04/2026 | $46,584.46 | $46,312.98 | $46,613.50 | $46,252.88 | 279,027,977 |
| 06/04/2026 | $46,669.88 | $46,610.93 | $46,676.90 | $46,454.83 | 207,892,832 |
| 02/04/2026 | $46,504.67 | $46,420.27 | $46,529.86 | $46,290.17 | 242,714,385 |
| 01/04/2026 | $46,565.74 | $46,783.84 | $46,803.36 | $46,524.74 | 348,897,754 |
| 31/03/2026 | $46,341.51 | $45,632.71 | $46,383.40 | $45,621.47 | 451,386,023 |
| 30/03/2026 | $45,216.14 | $45,565.38 | $45,570.35 | $45,057.28 | 342,195,757 |
| 27/03/2026 | $45,166.64 | $45,569.07 | $45,570.75 | $45,063.33 | 335,182,917 |
| 26/03/2026 | $45,960.11 | $46,227.37 | $46,246.65 | $45,910.75 | 323,818,757 |
| 25/03/2026 | $46,429.49 | $46,435.90 | $46,577.16 | $46,354.45 | 265,270,462 |
| 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 |
Graphs are not available, please refer to the detailed table