Dow Jones Industrial Average

47,632.00 Up 0.00 (0.00 %)

Delayed : 2025/10/29 17:11:31

  • Previous close $47,632.00
  • Opening $47,746.79
  • Today High $48,040.64
  • Today Low $47,448.59
  • Price Bid $47,392.64
  • Price Ask $47,392.64
  • 52 Weeks High $48,040.64
  • 52 Weeks Low $36,611.78
  • Size Bid N/A
  • Size Ask N/A
  • Volume 694,170,434

Intraday history

Hour Last Change High Low Volume
04:00 PM $47,632.65 Down $ -18.56 $47,643.98 $47,632.22 58,934,695
03:59 PM $47,651.21 Up $39.90 $47,651.21 $47,610.51 10,064,938
03:58 PM $47,611.31 Up $7.33 $47,626.84 $47,604.59 4,719,184
03:57 PM $47,603.98 Down $ -21.82 $47,629.58 $47,598.11 3,347,195
03:56 PM $47,625.80 Up $9.78 $47,629.55 $47,602.20 2,739,102
03:55 PM $47,616.02 Up $24.11 $47,647.01 $47,595.78 3,572,920
03:54 PM $47,591.91 Down $ -3.77 $47,605.35 $47,591.65 2,440,363
03:53 PM $47,595.68 Down $ -12.82 $47,629.00 $47,594.99 2,041,807
03:52 PM $47,608.50 Down $ -6.04 $47,613.43 $47,598.67 2,119,508
03:51 PM $47,614.54 Down $ -1.75 $47,630.51 $47,614.54 2,016,465
03:50 PM $47,616.29 Up $50.59 $47,625.16 $47,594.60 3,123,035
03:49 PM $47,565.70 Down $ -38.41 $47,613.37 $47,565.70 1,409,463
03:48 PM $47,604.11 Up $28.77 $47,611.28 $47,574.47 1,455,769
03:47 PM $47,575.34 Up $24.67 $47,575.48 $47,542.13 1,326,325
03:46 PM $47,550.67 Down $ -28.00 $47,581.13 $47,548.67 1,489,769
03:45 PM $47,578.67 Up $45.21 $47,579.98 $47,530.36 1,513,333
03:44 PM $47,533.46 Up $2.80 $47,533.46 $47,505.08 1,501,604
03:43 PM $47,530.66 Up $29.78 $47,530.66 $47,498.69 1,594,105
03:42 PM $47,500.88 Up $13.90 $47,500.88 $47,476.80 1,387,227
03:41 PM $47,486.98 Down $ -5.50 $47,508.17 $47,485.95 1,428,063
03:40 PM $47,492.48 Down $ -16.15 $47,516.73 $47,491.45 1,602,982
03:39 PM $47,508.63 Up $9.54 $47,513.30 $47,493.96 1,212,663
03:38 PM $47,499.09 Up $14.34 $47,515.39 $47,481.69 1,456,771
03:37 PM $47,484.75 Up $21.33 $47,485.92 $47,462.76 1,433,843
03:36 PM $47,463.42 Down $ -20.68 $47,483.73 $47,448.59 1,274,461
03:35 PM $47,484.10 Down $ -31.32 $47,518.05 $47,484.10 1,211,417
03:34 PM $47,515.42 Down $ -3.69 $47,520.43 $47,503.08 1,024,922
03:33 PM $47,519.11 Down $ -5.11 $47,532.05 $47,513.87 1,193,694
03:32 PM $47,524.22 Down $ -9.39 $47,540.72 $47,522.71 1,116,829
03:31 PM $47,533.61 Down $ -22.65 $47,557.32 $47,531.06 1,431,451
03:30 PM $47,556.26 Down $ -3.15 $47,575.79 $47,545.07 1,773,035
03:29 PM $47,559.41 Down $ -21.54 $47,578.70 $47,556.52 1,250,211
03:28 PM $47,580.95 Down $ -25.87 $47,606.39 $47,576.56 1,157,044
03:27 PM $47,606.82 Down $ -5.21 $47,611.35 $47,591.84 974,240
03:26 PM $47,612.03 Down $ -22.73 $47,641.81 $47,611.53 1,124,863
03:25 PM $47,634.76 Up $50.95 $47,638.04 $47,578.79 1,336,801
03:24 PM $47,583.81 Down $ -2.07 $47,585.79 $47,568.11 952,676
03:23 PM $47,585.88 Down $ -24.98 $47,609.23 $47,577.06 966,779
03:22 PM $47,610.86 Up $20.97 $47,629.28 $47,589.42 1,082,972
03:21 PM $47,589.89 Down $ -8.58 $47,606.58 $47,574.49 901,431
03:20 PM $47,598.47 Down $ -2.92 $47,605.72 $47,571.62 1,024,903
03:19 PM $47,601.39 Up $0.77 $47,606.89 $47,598.35 957,798
03:18 PM $47,600.62 Up $20.77 $47,600.62 $47,568.54 1,141,215
03:17 PM $47,579.85 Down $ -36.19 $47,618.01 $47,576.48 932,070
03:16 PM $47,616.04 Down $ -20.42 $47,639.30 $47,608.42 1,052,461
03:15 PM $47,636.46 Up $8.21 $47,641.84 $47,622.68 923,639
03:14 PM $47,628.25 Down $ -4.42 $47,640.21 $47,620.52 843,699
03:13 PM $47,632.67 Up $7.63 $47,638.65 $47,616.53 1,065,377
03:12 PM $47,625.04 Down $ -44.33 $47,669.82 $47,625.04 1,455,854
03:11 PM $47,669.37 Down $ -11.39 $47,682.19 $47,659.74 730,850
03:10 PM $47,680.76 Up $24.06 $47,690.01 $47,653.69 947,490
03:09 PM $47,656.70 Down $ -2.98 $47,681.02 $47,654.30 921,647
03:08 PM $47,659.68 Down $ -18.75 $47,680.76 $47,655.36 983,704
03:07 PM $47,678.43 Up $34.57 $47,690.56 $47,646.75 1,298,515
03:06 PM $47,643.86 Up $11.60 $47,669.87 $47,637.74 1,261,487
03:05 PM $47,632.26 Up $53.66 $47,644.27 $47,576.59 1,326,151
03:04 PM $47,578.60 Down $ -4.55 $47,589.75 $47,566.01 1,263,949
03:03 PM $47,583.15 Down $ -57.81 $47,656.25 $47,582.85 1,563,026
03:02 PM $47,640.96 Down $ -10.63 $47,651.01 $47,624.42 1,053,226
03:01 PM $47,651.59 Down $ -29.64 $47,683.77 $47,645.36 1,147,981
03:00 PM $47,681.23 Up $22.95 $47,689.00 $47,658.23 1,093,480
02:59 PM $47,658.28 Down $ -10.17 $47,673.76 $47,656.37 1,407,753
02:58 PM $47,668.45 Down $ -10.81 $47,677.42 $47,630.68 1,308,944
02:57 PM $47,679.26 Up $41.75 $47,681.45 $47,629.80 1,051,915
02:56 PM $47,637.51 Down $ -53.50 $47,691.65 $47,630.12 1,678,507
02:55 PM $47,691.01 Up $44.20 $47,701.91 $47,654.03 1,410,902
02:54 PM $47,646.81 Up $40.68 $47,667.95 $47,605.94 1,457,410
02:53 PM $47,606.13 Down $ -0.73 $47,614.85 $47,601.46 1,016,046
02:52 PM $47,606.86 Down $ -9.62 $47,633.91 $47,591.65 1,298,006
02:51 PM $47,616.48 Up $21.21 $47,639.70 $47,584.81 1,588,552
02:50 PM $47,595.27 Up $31.51 $47,623.61 $47,564.89 1,806,171
02:49 PM $47,563.76 Up $8.71 $47,572.75 $47,531.31 1,393,622
02:48 PM $47,555.05 Up $38.30 $47,560.57 $47,506.83 1,203,984
02:47 PM $47,516.75 Down $ -71.52 $47,589.89 $47,515.20 1,301,308
02:46 PM $47,588.27 Up $43.69 $47,588.54 $47,533.35 1,434,359
02:45 PM $47,544.58 Up $48.36 $47,586.57 $47,489.13 1,628,210
02:44 PM $47,496.22 Down $ -71.40 $47,558.25 $47,495.93 1,411,287
02:43 PM $47,567.62 Up $78.29 $47,594.36 $47,473.39 2,155,100
02:42 PM $47,489.33 Down $ -25.55 $47,511.35 $47,480.53 1,832,018
02:41 PM $47,514.88 Down $ -37.43 $47,556.09 $47,489.62 2,816,238
02:40 PM $47,552.31 Up $34.06 $47,574.09 $47,515.45 2,060,852
02:39 PM $47,518.25 Down $ -83.43 $47,605.27 $47,518.25 1,983,739
02:38 PM $47,601.68 Down $ -15.66 $47,618.12 $47,577.35 1,958,168
02:37 PM $47,617.34 Down $ -34.27 $47,651.38 $47,600.03 2,094,845
02:36 PM $47,651.61 Down $ -21.13 $47,670.74 $47,610.90 2,872,082
02:35 PM $47,672.74 Down $ -181.47 $47,854.44 $47,671.68 3,200,773
02:34 PM $47,854.21 Up $13.48 $47,856.97 $47,838.68 855,094
02:33 PM $47,840.73 Up $3.72 $47,843.10 $47,834.68 968,923
02:32 PM $47,837.01 Up $8.70 $47,837.51 $47,821.54 920,089
02:31 PM $47,828.31 Up $8.73 $47,838.17 $47,818.06 849,211
02:30 PM $47,819.58 Down $ -2.79 $47,832.87 $47,817.65 864,845
02:29 PM $47,822.37 Up $20.58 $47,822.59 $47,798.40 979,429
02:28 PM $47,801.79 Up $1.02 $47,807.25 $47,796.05 903,688
02:27 PM $47,800.77 Down $ -2.64 $47,804.28 $47,792.67 822,499
02:26 PM $47,803.41 Down $ -9.92 $47,814.31 $47,795.70 864,368
02:25 PM $47,813.33 Up $2.70 $47,816.86 $47,800.95 879,903
02:24 PM $47,810.63 Up $9.53 $47,810.63 $47,794.03 832,377
02:23 PM $47,801.10 Up $0.21 $47,801.25 $47,784.23 811,613
02:22 PM $47,800.89 Up $2.72 $47,800.91 $47,788.73 715,332
02:21 PM $47,798.17 Down $ -25.44 $47,825.88 $47,791.02 790,646
02:20 PM $47,823.61 Down $ -14.93 $47,838.47 $47,820.89 739,268
02:19 PM $47,838.54 Down $ -1.33 $47,840.44 $47,834.44 660,504
02:18 PM $47,839.87 Up $14.96 $47,842.88 $47,824.69 705,307
02:17 PM $47,824.91 Up $6.39 $47,826.58 $47,816.23 682,446
02:16 PM $47,818.52 Up $11.15 $47,819.98 $47,802.52 778,163
02:15 PM $47,807.37 Down $ -3.92 $47,815.86 $47,795.89 742,099
02:14 PM $47,811.29 Down $ -18.37 $47,828.75 $47,810.54 892,739
02:13 PM $47,829.66 Down $ -11.35 $47,846.33 $47,829.66 826,228
02:12 PM $47,841.01 Down $ -25.59 $47,867.97 $47,841.01 721,629
02:11 PM $47,866.60 Up $6.07 $47,869.41 $47,856.33 835,258
02:10 PM $47,860.53 Down $ -2.57 $47,866.45 $47,848.90 948,268
02:09 PM $47,863.10 Up $10.39 $47,865.18 $47,847.52 843,045
02:08 PM $47,852.71 Up $25.32 $47,860.43 $47,824.29 1,233,109
02:07 PM $47,827.39 Down $ -4.07 $47,841.37 $47,826.56 834,133
02:06 PM $47,831.46 Up $13.85 $47,832.46 $47,813.98 1,118,108
02:05 PM $47,817.61 Down $ -14.32 $47,830.92 $47,794.07 1,224,258
02:04 PM $47,831.93 Up $4.39 $47,836.21 $47,824.27 951,295
02:03 PM $47,827.54 Down $ -22.37 $47,844.81 $47,803.82 1,361,628
02:02 PM $47,849.91 Down $ -17.06 $47,878.80 $47,849.91 900,867
02:01 PM $47,866.97 Up $0.94 $47,870.36 $47,856.55 982,116
02:00 PM $47,866.03 Up $40.84 $47,871.03 $47,822.96 1,565,152
01:59 PM $47,825.19 Down $ -9.56 $47,832.96 $47,822.31 683,474
01:58 PM $47,834.75 Up $8.37 $47,836.09 $47,821.87 657,930
01:57 PM $47,826.38 Up $8.60 $47,826.93 $47,816.89 738,826
01:56 PM $47,817.78 Down $ -22.13 $47,841.01 $47,817.51 951,654
01:55 PM $47,839.91 Down $ -0.68 $47,845.90 $47,839.88 763,612
01:54 PM $47,840.59 Down $ -6.18 $47,849.65 $47,840.37 908,724
01:53 PM $47,846.77 Down $ -2.65 $47,849.88 $47,845.80 1,201,062
01:52 PM $47,849.42 Down $ -1.58 $47,853.70 $47,844.38 1,238,582
01:51 PM $47,851.00 Up $10.32 $47,853.45 $47,836.03 873,209
01:50 PM $47,840.68 Down $ -6.98 $47,853.48 $47,837.68 730,529
01:49 PM $47,847.66 Up $4.15 $47,849.63 $47,841.35 781,380
01:48 PM $47,843.51 Up $4.10 $47,843.51 $47,834.46 786,070
01:47 PM $47,839.41 Up $10.22 $47,842.57 $47,830.93 651,091
01:46 PM $47,829.19 Up $6.21 $47,831.07 $47,823.39 682,352
01:45 PM $47,822.98 Down $ -6.50 $47,829.56 $47,821.41 923,843
01:44 PM $47,829.48 Down $ -3.73 $47,835.26 $47,828.45 852,474
01:43 PM $47,833.21 Up $0.78 $47,840.76 $47,829.88 846,509
01:42 PM $47,832.43 Up $1.27 $47,840.36 $47,825.67 750,341
01:41 PM $47,831.16 Up $0.01 $47,836.21 $47,825.01 976,324
01:40 PM $47,831.15 Down $ -13.29 $47,844.17 $47,830.41 811,606
01:39 PM $47,844.44 Up $5.02 $47,851.44 $47,836.31 767,605
01:38 PM $47,839.42 Down $ -7.73 $47,847.33 $47,836.86 629,740
01:37 PM $47,847.15 Down $ -3.90 $47,852.90 $47,847.15 915,261
01:36 PM $47,851.05 Up $0.81 $47,854.26 $47,843.74 655,776
01:35 PM $47,850.24 Up $3.90 $47,854.66 $47,846.74 749,305
01:34 PM $47,846.34 Up $9.14 $47,851.52 $47,836.27 858,623
01:33 PM $47,837.20 Down $ -16.81 $47,853.92 $47,836.66 882,881
01:32 PM $47,854.01 Down $ -1.30 $47,858.79 $47,853.04 682,039
01:31 PM $47,855.31 Down $ -1.86 $47,861.74 $47,853.88 948,195
01:30 PM $47,857.17 Down $ -17.02 $47,871.40 $47,855.83 788,909
01:29 PM $47,874.19 Up $4.16 $47,874.68 $47,866.67 863,974
01:28 PM $47,870.03 Up $1.05 $47,870.14 $47,865.17 791,065
01:27 PM $47,868.98 Up $12.96 $47,869.68 $47,854.24 686,139
01:26 PM $47,856.02 Down $ -11.32 $47,867.73 $47,853.64 815,225
01:25 PM $47,867.34 Down $ -16.39 $47,884.11 $47,866.89 785,873
01:24 PM $47,883.73 Down $ -11.30 $47,899.08 $47,883.73 682,705
01:23 PM $47,895.03 Down $ -4.91 $47,900.14 $47,885.97 830,637
01:22 PM $47,899.94 Down $ -9.86 $47,907.89 $47,896.92 632,379
01:21 PM $47,909.80 Down $ -12.84 $47,923.18 $47,909.05 692,962
01:20 PM $47,922.64 Up $0.10 $47,923.78 $47,916.49 551,513
01:19 PM $47,922.54 Down $ -16.69 $47,939.24 $47,922.38 507,806
01:18 PM $47,939.23 Down $ -4.84 $47,944.20 $47,936.89 582,136
01:17 PM $47,944.07 Down $ -6.59 $47,952.53 $47,942.63 631,815
01:16 PM $47,950.66 Up $12.10 $47,951.66 $47,938.45 764,957
01:15 PM $47,938.56 Up $0.09 $47,938.77 $47,934.20 558,879
01:14 PM $47,938.47 Up $6.89 $47,940.56 $47,930.47 698,907
01:13 PM $47,931.58 Up $8.42 $47,931.94 $47,921.56 534,558
01:12 PM $47,923.16 Up $5.98 $47,923.21 $47,914.98 581,480
01:11 PM $47,917.18 Down $ -0.43 $47,920.12 $47,911.35 548,999
01:10 PM $47,917.61 Down $ -10.56 $47,926.23 $47,914.25 808,713
01:09 PM $47,928.17 Down $ -3.34 $47,933.56 $47,927.25 882,094
01:08 PM $47,931.51 Down $ -0.53 $47,934.76 $47,928.75 763,910
01:07 PM $47,932.04 Down $ -2.58 $47,936.38 $47,928.44 682,532
01:06 PM $47,934.62 Up $11.80 $47,934.62 $47,922.65 852,141
01:05 PM $47,922.82 Down $ -15.53 $47,938.29 $47,922.80 1,076,973
01:04 PM $47,938.35 Down $ -3.12 $47,944.02 $47,936.36 967,852
01:03 PM $47,941.47 Up $1.45 $47,942.16 $47,927.72 934,606
01:02 PM $47,940.02 Down $ -14.84 $47,955.11 $47,939.81 909,522
01:01 PM $47,954.86 Down $ -15.66 $47,972.45 $47,952.55 800,018
01:00 PM $47,970.52 Up $0.69 $47,975.38 $47,967.55 796,926
12:59 PM $47,969.83 Down $ -3.62 $47,973.12 $47,966.47 944,887
12:58 PM $47,973.45 Down $ -1.48 $47,981.79 $47,972.66 817,244
12:57 PM $47,974.93 Down $ -0.11 $47,977.46 $47,972.36 831,810
12:56 PM $47,975.04 Down $ -10.88 $47,985.98 $47,974.05 966,612
12:55 PM $47,985.92 Up $7.12 $47,989.26 $47,978.19 626,198
12:54 PM $47,978.80 Up $0.93 $47,980.91 $47,973.27 714,951
12:53 PM $47,977.87 Up $2.28 $47,981.43 $47,972.03 840,156
12:52 PM $47,975.59 Down $ -1.52 $47,982.28 $47,973.75 761,274
12:51 PM $47,977.11 Up $0.83 $47,981.41 $47,974.97 746,998
12:50 PM $47,976.28 Up $0.78 $47,978.53 $47,971.83 821,728
12:49 PM $47,975.50 Up $2.91 $47,979.73 $47,969.42 693,766
12:48 PM $47,972.59 Down $ -3.22 $47,980.20 $47,972.12 639,582
12:47 PM $47,975.81 Up $3.70 $47,976.86 $47,971.92 771,578
12:46 PM $47,972.11 Down $ -2.91 $47,977.57 $47,966.36 658,422
12:45 PM $47,975.02 Up $13.13 $47,976.57 $47,957.78 1,542,813
12:44 PM $47,961.89 Down $ -5.27 $47,967.54 $47,954.59 747,746
12:43 PM $47,967.16 Down $ -6.41 $47,975.02 $47,963.67 713,792
12:42 PM $47,973.57 Down $ -9.01 $47,984.79 $47,973.29 767,234
12:41 PM $47,982.58 Down $ -13.40 $47,997.28 $47,980.91 789,873
12:40 PM $47,995.98 Up $14.03 $47,995.98 $47,981.27 779,938
12:39 PM $47,981.95 Down $ -14.92 $47,995.40 $47,980.26 821,811
12:38 PM $47,996.87 Up $17.37 $47,997.30 $47,978.85 655,973
12:37 PM $47,979.50 Down $ -4.43 $47,980.92 $47,975.56 697,056
12:36 PM $47,983.93 Down $ -7.07 $47,992.88 $47,982.78 1,075,477
12:35 PM $47,991.00 Up $13.69 $47,991.30 $47,975.17 998,845
12:34 PM $47,977.31 Down $ -4.00 $47,986.11 $47,976.88 762,165
12:33 PM $47,981.31 Up $5.02 $47,982.03 $47,976.60 683,436
12:32 PM $47,976.29 Down $ -3.41 $47,983.00 $47,975.25 604,237
12:31 PM $47,979.70 Down $ -3.47 $47,985.31 $47,976.01 745,727
12:30 PM $47,983.17 Up $1.80 $47,983.87 $47,977.52 669,147
12:29 PM $47,981.37 Up $17.53 $47,981.89 $47,963.20 1,264,876
12:28 PM $47,963.84 Down $ -22.00 $47,985.09 $47,963.82 900,252
12:27 PM $47,985.84 Up $9.75 $47,990.25 $47,979.56 911,978
12:26 PM $47,976.09 Down $ -0.98 $47,976.40 $47,968.01 734,989
12:25 PM $47,977.07 Down $ -1.30 $47,979.60 $47,974.85 721,425
12:24 PM $47,978.37 Down $ -1.95 $47,979.72 $47,969.33 966,488
12:23 PM $47,980.32 Down $ -17.58 $47,997.75 $47,980.32 945,727
12:22 PM $47,997.90 Down $ -4.60 $48,003.10 $47,993.96 792,011
12:21 PM $48,002.50 Down $ -5.70 $48,012.77 $47,994.38 1,343,754
12:20 PM $48,008.20 Up $12.52 $48,008.20 $47,992.96 795,791
12:19 PM $47,995.68 Up $11.26 $47,995.72 $47,976.75 868,041
12:18 PM $47,984.42 Up $4.10 $47,986.77 $47,980.23 1,246,650
12:17 PM $47,980.32 Up $7.73 $47,981.95 $47,967.85 968,263
12:16 PM $47,972.59 Up $2.74 $47,974.01 $47,966.66 940,095
12:15 PM $47,969.85 Up $2.45 $47,978.58 $47,960.88 1,058,584
12:14 PM $47,967.40 Up $7.49 $47,968.90 $47,954.46 1,157,480
12:13 PM $47,959.91 Down $ -10.02 $47,969.29 $47,957.10 1,032,020
12:12 PM $47,969.93 Up $1.19 $47,976.79 $47,966.96 970,567
12:11 PM $47,968.74 Up $3.40 $47,977.01 $47,963.78 1,099,423
12:10 PM $47,965.34 Down $ -7.80 $47,978.06 $47,960.99 1,164,128
12:09 PM $47,973.14 Up $22.13 $47,974.57 $47,949.29 1,176,321
12:08 PM $47,951.01 Up $8.83 $47,951.54 $47,940.80 1,143,959
12:07 PM $47,942.18 Up $16.13 $47,943.82 $47,924.04 1,436,694
12:06 PM $47,926.05 Down $ -6.52 $47,934.49 $47,923.34 1,257,707
12:05 PM $47,932.57 Up $14.31 $47,934.72 $47,918.45 1,504,756
12:04 PM $47,918.26 Down $ -13.40 $47,933.84 $47,918.26 1,964,729
12:03 PM $47,931.66 Up $0.10 $47,936.38 $47,929.06 1,208,823
12:02 PM $47,931.56 Up $9.40 $47,932.85 $47,919.81 1,117,438
12:01 PM $47,922.16 Up $1.43 $47,923.12 $47,915.68 1,046,677
12:00 PM $47,920.73 Down $ -3.29 $47,927.75 $47,914.65 914,867
11:59 AM $47,924.02 Down $ -20.83 $47,944.51 $47,924.02 1,073,131
11:58 AM $47,944.85 Down $ -5.43 $47,951.80 $47,944.68 1,708,084
11:57 AM $47,950.28 Up $4.79 $47,951.07 $47,943.28 1,424,127
11:56 AM $47,945.49 Down $ -15.11 $47,964.98 $47,943.34 1,158,797
11:55 AM $47,960.60 Down $ -1.07 $47,964.12 $47,955.79 1,044,280
11:54 AM $47,961.67 Up $7.35 $47,962.98 $47,956.08 1,119,412
11:53 AM $47,954.32 Up $10.27 $47,956.23 $47,944.13 950,440
11:52 AM $47,944.05 Down $ -0.69 $47,950.22 $47,942.67 898,817
11:51 AM $47,944.74 Down $ -14.18 $47,959.61 $47,944.74 1,113,098
11:50 AM $47,958.92 Down $ -6.77 $47,967.68 $47,958.23 1,486,699
11:49 AM $47,965.69 Up $9.33 $47,965.69 $47,956.59 1,219,326
11:48 AM $47,956.36 Down $ -2.03 $47,965.30 $47,951.04 1,994,827
11:47 AM $47,958.39 Down $ -15.95 $47,975.43 $47,958.22 1,752,052
11:46 AM $47,974.34 Down $ -6.47 $47,987.77 $47,973.43 1,857,210
11:45 AM $47,980.81 Up $14.53 $47,982.60 $47,965.41 1,629,657
11:44 AM $47,966.28 Up $9.95 $47,966.28 $47,954.79 1,526,024
11:43 AM $47,956.33 Up $8.31 $47,959.83 $47,947.33 1,579,372
11:42 AM $47,948.02 Down $ -8.00 $47,959.35 $47,946.48 1,597,473
11:41 AM $47,956.02 Down $ -2.70 $47,966.25 $47,951.97 833,360
11:40 AM $47,958.72 Up $6.90 $47,959.72 $47,950.46 1,149,525
11:39 AM $47,951.82 Up $3.38 $47,955.28 $47,946.07 871,402
11:38 AM $47,948.44 Up $13.75 $47,949.06 $47,933.73 1,185,723
11:37 AM $47,934.69 Down $ -20.44 $47,960.61 $47,934.69 1,020,699
11:36 AM $47,955.13 Up $5.84 $47,958.17 $47,948.00 1,010,075
11:35 AM $47,949.29 Up $14.68 $47,949.29 $47,930.44 1,130,009
11:34 AM $47,934.61 Up $2.77 $47,945.47 $47,930.17 1,189,996
11:33 AM $47,931.84 Up $1.61 $47,935.40 $47,921.03 1,128,339
11:32 AM $47,930.23 Down $ -2.57 $47,934.88 $47,927.59 933,222
11:31 AM $47,932.80 Down $ -2.81 $47,937.40 $47,926.51 935,106
11:30 AM $47,935.61 Up $10.78 $47,935.61 $47,925.15 1,065,971
11:29 AM $47,924.83 Down $ -11.82 $47,937.16 $47,923.44 1,386,967
11:28 AM $47,936.65 Down $ -13.72 $47,949.62 $47,936.54 1,226,379
11:27 AM $47,950.37 Up $3.44 $47,952.32 $47,943.48 1,050,427
11:26 AM $47,946.93 Down $ -10.32 $47,957.89 $47,946.93 1,326,875
11:25 AM $47,957.25 Down $ -1.05 $47,961.77 $47,955.39 1,077,378
11:24 AM $47,958.30 Down $ -1.19 $47,965.31 $47,958.18 1,310,165
11:23 AM $47,959.49 Up $8.65 $47,966.63 $47,950.48 1,245,168
11:22 AM $47,950.84 Down $ -4.23 $47,954.85 $47,947.48 1,061,654
11:21 AM $47,955.07 Down $ -4.28 $47,964.23 $47,953.91 1,208,959
11:20 AM $47,959.35 Down $ -11.61 $47,970.00 $47,958.28 1,476,447
11:19 AM $47,970.96 Down $ -1.85 $47,975.59 $47,968.66 1,396,707
11:18 AM $47,972.81 Down $ -1.09 $47,974.34 $47,966.96 1,197,849
11:17 AM $47,973.90 Up $2.35 $47,981.07 $47,972.00 967,514
11:16 AM $47,971.55 Up $0.03 $47,977.32 $47,968.24 1,129,052
11:15 AM $47,971.52 Down $ -6.04 $47,978.52 $47,965.54 974,195
11:14 AM $47,977.56 Down $ -0.94 $47,986.12 $47,977.50 1,105,196
11:13 AM $47,978.50 Down $ -3.76 $47,983.51 $47,973.35 1,398,192
11:12 AM $47,982.26 Down $ -0.50 $47,987.36 $47,977.94 967,765
11:11 AM $47,982.76 Down $ -0.51 $47,987.95 $47,974.80 1,231,625
11:10 AM $47,983.27 Up $5.67 $47,983.27 $47,973.02 1,799,559
11:09 AM $47,977.60 Down $ -1.29 $47,982.13 $47,970.38 1,108,897
11:08 AM $47,978.89 Down $ -0.41 $47,983.58 $47,973.74 1,043,245
11:07 AM $47,979.30 Up $7.97 $47,979.30 $47,960.29 1,110,089
11:06 AM $47,971.33 Down $ -10.77 $47,982.03 $47,971.33 1,423,242
11:05 AM $47,982.10 Up $44.89 $47,982.10 $47,937.01 1,523,290
11:04 AM $47,937.21 Down $ -9.50 $47,947.37 $47,936.62 1,416,089
11:03 AM $47,946.71 Down $ -5.75 $47,952.85 $47,942.42 1,626,150
11:02 AM $47,952.46 Up $9.70 $47,955.14 $47,935.93 1,677,221
11:01 AM $47,942.76 Down $ -16.26 $47,956.99 $47,940.97 1,386,007
11:00 AM $47,959.02 Down $ -0.73 $47,965.55 $47,952.77 1,379,733
10:59 AM $47,959.75 Up $4.62 $47,959.75 $47,948.58 1,367,690
10:58 AM $47,955.13 Up $6.79 $47,956.48 $47,945.10 1,343,572
10:57 AM $47,948.34 Up $9.35 $47,948.54 $47,935.79 1,447,536
10:56 AM $47,938.99 Up $11.00 $47,941.91 $47,923.43 1,551,622
10:55 AM $47,927.99 Down $ -18.63 $47,947.30 $47,926.40 1,311,539
10:54 AM $47,946.62 Down $ -2.93 $47,954.01 $47,946.57 1,485,492
10:53 AM $47,949.55 Up $8.93 $47,954.54 $47,938.74 1,536,585
10:52 AM $47,940.62 Up $1.99 $47,951.60 $47,934.80 1,716,763
10:51 AM $47,938.63 Up $26.37 $47,941.88 $47,909.71 1,660,866
10:50 AM $47,912.26 Down $ -11.90 $47,926.56 $47,897.77 1,527,543
10:49 AM $47,924.16 Down $ -10.44 $47,940.30 $47,924.16 1,657,372
10:48 AM $47,934.60 Down $ -1.22 $47,951.42 $47,932.07 1,384,325
10:47 AM $47,935.82 Up $10.60 $47,941.01 $47,919.58 1,517,996
10:46 AM $47,925.22 Down $ -14.26 $47,940.41 $47,916.35 1,820,195
10:45 AM $47,939.48 Up $16.59 $47,939.48 $47,923.55 1,440,674
10:44 AM $47,922.89 Down $ -21.31 $47,943.64 $47,917.07 1,336,563
10:43 AM $47,944.20 Up $2.81 $47,949.26 $47,936.08 1,800,864
10:42 AM $47,941.39 Down $ -6.59 $47,950.25 $47,938.37 1,309,945
10:41 AM $47,947.98 Up $7.04 $47,955.80 $47,937.71 1,057,515
10:40 AM $47,940.94 Up $1.71 $47,950.56 $47,937.57 1,409,425
10:39 AM $47,939.23 Up $18.39 $47,940.92 $47,918.05 988,067
10:38 AM $47,920.84 Down $ -13.16 $47,945.00 $47,914.76 1,276,765
10:37 AM $47,934.00 Down $ -15.60 $47,953.88 $47,934.00 1,436,510
10:36 AM $47,949.60 Up $3.51 $47,957.06 $47,945.81 1,404,292
10:35 AM $47,946.09 Up $1.77 $47,951.19 $47,933.25 1,450,995
10:34 AM $47,944.32 Down $ -10.40 $47,956.48 $47,942.13 1,638,819
10:33 AM $47,954.72 Up $0.12 $47,963.55 $47,947.19 1,883,793
10:32 AM $47,954.60 Down $ -13.10 $47,972.25 $47,950.42 2,001,146
10:31 AM $47,967.70 Down $ -8.32 $47,986.39 $47,967.70 1,469,757
10:30 AM $47,976.02 Up $2.52 $47,988.68 $47,971.58 1,404,509
10:29 AM $47,973.50 Up $3.73 $47,981.60 $47,965.93 1,370,491
10:28 AM $47,969.77 Down $ -9.05 $47,980.51 $47,969.52 1,304,550
10:27 AM $47,978.82 Down $ -1.03 $47,991.65 $47,977.19 1,441,049
10:26 AM $47,979.85 Up $9.40 $47,984.12 $47,967.16 1,349,448
10:25 AM $47,970.45 Down $ -5.26 $47,986.09 $47,965.28 1,241,527
10:24 AM $47,975.71 Up $11.57 $47,981.58 $47,966.56 1,186,906
10:23 AM $47,964.14 Up $7.69 $47,968.67 $47,954.39 1,507,419
10:22 AM $47,956.45 Up $9.98 $47,962.91 $47,939.92 1,335,873
10:21 AM $47,946.47 Up $19.96 $47,946.47 $47,920.72 1,191,102
10:20 AM $47,926.51 Up $4.49 $47,926.51 $47,912.55 1,177,597
10:19 AM $47,922.02 Down $ -2.91 $47,929.42 $47,913.83 1,166,904
10:18 AM $47,924.93 Up $3.78 $47,934.13 $47,913.74 1,409,177
10:17 AM $47,921.15 Up $0.97 $47,935.50 $47,919.15 1,922,303
10:16 AM $47,920.18 Down $ -4.63 $47,928.70 $47,903.95 1,402,107
10:15 AM $47,924.81 Down $ -15.24 $47,944.34 $47,922.53 1,547,160
10:14 AM $47,940.05 Up $18.42 $47,940.05 $47,917.01 2,052,621
10:13 AM $47,921.63 Up $7.89 $47,934.96 $47,914.02 1,618,236
10:12 AM $47,913.74 Down $ -20.74 $47,941.58 $47,913.05 2,321,604
10:11 AM $47,934.48 Down $ -13.15 $47,958.02 $47,933.70 1,694,509
10:10 AM $47,947.63 Up $3.73 $47,954.12 $47,940.44 1,935,924
10:09 AM $47,943.90 Down $ -8.23 $47,958.72 $47,933.69 1,969,655
10:08 AM $47,952.13 Up $12.48 $47,952.13 $47,931.60 2,454,886
10:07 AM $47,939.65 Down $ -18.91 $47,953.21 $47,939.65 2,425,095
10:06 AM $47,958.56 Up $10.46 $47,973.47 $47,943.81 2,347,057
10:05 AM $47,948.10 Down $ -9.64 $47,969.02 $47,941.79 2,737,005
10:04 AM $47,957.74 Up $9.51 $47,961.40 $47,947.19 2,927,499
10:03 AM $47,948.23 Down $ -5.13 $47,958.21 $47,940.60 2,092,988
10:02 AM $47,953.36 Down $ -31.83 $48,001.02 $47,948.54 1,975,120
10:01 AM $47,985.19 Up $12.36 $48,000.96 $47,970.19 2,354,571
10:00 AM $47,972.83 Down $ -30.67 $48,005.14 $47,968.24 2,931,304
09:59 AM $48,003.50 Down $ -20.67 $48,023.74 $47,995.48 3,927,909
09:58 AM $48,024.17 Up $19.08 $48,024.17 $48,003.92 2,116,463
09:57 AM $48,005.09 Up $5.96 $48,024.83 $48,000.27 2,455,835
09:56 AM $47,999.13 Down $ -3.29 $48,008.89 $47,986.93 2,326,048
09:55 AM $48,002.42 Down $ -29.28 $48,028.96 $47,993.43 1,815,029
09:54 AM $48,031.70 Up $10.50 $48,040.64 $48,023.57 2,219,406
09:53 AM $48,021.20 Up $3.26 $48,029.51 $48,005.47 1,834,100
09:52 AM $48,017.94 Down $ -2.89 $48,024.11 $48,004.70 1,681,870
09:51 AM $48,020.83 Up $38.77 $48,020.83 $47,981.11 2,818,956
09:50 AM $47,982.06 Up $39.76 $47,982.06 $47,931.03 2,396,753
09:49 AM $47,942.30 Down $ -25.80 $47,980.34 $47,935.44 2,454,651
09:48 AM $47,968.10 Down $ -32.06 $48,005.29 $47,959.82 2,405,738
09:47 AM $48,000.16 Down $ -1.72 $48,016.39 $47,995.44 2,306,221
09:46 AM $48,001.88 Up $21.18 $48,001.88 $47,960.10 2,370,735
09:45 AM $47,980.70 Down $ -11.00 $48,023.33 $47,976.86 3,120,423
09:44 AM $47,991.70 Up $33.91 $47,993.01 $47,956.20 2,918,952
09:43 AM $47,957.79 Up $6.03 $47,975.32 $47,948.26 3,443,610
09:42 AM $47,951.76 Down $ -5.47 $47,967.80 $47,940.25 3,288,374
09:41 AM $47,957.23 Up $22.42 $47,964.71 $47,927.82 3,032,822
09:40 AM $47,934.81 Up $7.49 $47,938.34 $47,914.77 5,098,919
09:39 AM $47,927.32 Up $29.42 $47,927.94 $47,894.03 3,851,203
09:38 AM $47,897.90 Down $ -15.13 $47,924.40 $47,897.90 3,816,832
09:37 AM $47,913.03 Up $16.43 $47,918.26 $47,898.43 5,331,080
09:36 AM $47,896.60 Up $30.02 $47,900.34 $47,834.11 5,028,727
09:35 AM $47,866.58 Down $ -3.97 $47,885.49 $47,844.56 5,665,440
09:34 AM $47,870.55 Up $3.59 $47,870.55 $47,822.27 5,528,606
09:33 AM $47,866.96 Down $ -14.95 $47,899.07 $47,851.39 6,654,605
09:32 AM $47,881.91 Up $1.76 $47,912.57 $47,866.37 5,994,430
09:31 AM $47,880.15 Up $74.70 $47,880.15 $47,774.61 8,063,777
09:30 AM $47,805.45 Up $99.08 $47,849.41 $47,746.79 10,105,684
Previous close $47,706.37

One month history

Date Closing Opening High Low Volume
29/10/2025 $47,632.00 $47,924.32 $48,012.77 $47,448.59 371,126,941
28/10/2025 $47,706.37 $47,714.06 $47,943.16 $47,692.15 418,366,002
27/10/2025 $47,544.59 $47,460.25 $47,564.52 $47,381.05 260,145,888
24/10/2025 $47,207.12 $47,282.83 $47,311.18 $47,184.23 240,004,414
23/10/2025 $46,734.61 $46,622.04 $46,802.15 $46,601.47 247,735,170
22/10/2025 $46,590.41 $46,799.26 $46,811.71 $46,461.52 264,200,586
21/10/2025 $46,924.74 $47,000.67 $47,070.42 $46,921.06 240,244,691
20/10/2025 $46,706.58 $46,540.49 $46,759.27 $46,535.95 250,270,945
17/10/2025 $46,190.61 $46,127.35 $46,327.07 $46,014.20 271,289,860
16/10/2025 $45,952.24 $46,202.45 $46,251.10 $45,781.18 297,894,981
15/10/2025 $46,253.31 $46,373.21 $46,429.75 $46,027.23 280,507,452
14/10/2025 $46,270.46 $46,245.81 $46,522.67 $46,178.16 297,919,308
13/10/2025 $46,067.58 $46,054.36 $46,153.49 $45,962.83 220,577,395
10/10/2025 $45,479.60 $45,864.77 $45,955.54 $45,470.72 381,573,193
09/10/2025 $46,358.42 $46,455.00 $46,481.31 $46,271.40 267,378,367
08/10/2025 $46,601.78 $46,786.72 $46,806.44 $46,595.00 242,094,587
07/10/2025 $46,602.98 $46,523.29 $46,614.20 $46,448.02 211,081,700
06/10/2025 $46,694.97 $46,667.35 $46,752.61 $46,606.30 275,144,275
03/10/2025 $46,758.28 $46,979.78 $47,049.64 $46,746.28 258,960,211
02/10/2025 $46,519.72 $46,393.78 $46,589.31 $46,355.46 235,143,898
01/10/2025 $46,441.10 $46,474.59 $46,518.40 $46,344.93 309,408,593
30/09/2025 $46,397.89 $46,202.27 $46,425.30 $46,140.03 347,934,489
29/09/2025 $46,316.07 $46,186.76 $46,342.13 $46,155.75 275,242,657
26/09/2025 $46,247.29 $46,114.58 $46,334.46 $46,100.09 248,705,579
25/09/2025 $45,947.32 $46,047.23 $46,065.86 $45,785.17 299,387,492
24/09/2025 $46,121.28 $46,146.81 $46,228.62 $46,096.39 250,709,027
23/09/2025 $46,292.78 $46,417.52 $46,462.67 $46,217.58 329,255,191
22/09/2025 $46,381.54 $46,334.95 $46,447.13 $46,315.04 437,352,735
19/09/2025 $46,315.27 $46,173.93 $46,396.47 $46,171.57 710,796,769
18/09/2025 $46,142.42 $46,099.58 $46,278.87 $46,092.93 290,083,294
Graphs are not available, please refer to the detailed table