Dow Jones Industrial Average

52,485.03 Up 276.97 (0.53 %)

Delayed : 2026/07/31 17:22:18

  • Previous close $52,208.06
  • Opening $52,235.03
  • Today High $52,623.14
  • Today Low $51,996.32
  • Price Bid $52,341.91
  • Price Ask $52,341.91
  • 52 Weeks High $53,289.30
  • 52 Weeks Low $43,340.68
  • Size Bid N/A
  • Size Ask N/A
  • Volume 703,442,636

Intraday history

Hour Last Change High Low Volume
04:00 PM $52,485.74 Up $1.48 $52,488.83 $52,485.33 115,008,494
03:59 PM $52,484.26 Down $ -92.47 $52,571.10 $52,474.00 14,497,033
03:58 PM $52,576.73 Up $18.06 $52,577.29 $52,549.34 7,836,419
03:57 PM $52,558.67 Down $ -13.54 $52,577.54 $52,557.01 5,904,520
03:56 PM $52,572.21 Down $ -6.30 $52,587.23 $52,570.04 5,461,409
03:55 PM $52,578.51 Down $ -5.33 $52,584.23 $52,565.54 6,031,557
03:54 PM $52,583.84 Down $ -25.38 $52,610.80 $52,580.69 5,014,752
03:53 PM $52,609.22 Up $14.06 $52,614.36 $52,592.43 3,440,150
03:52 PM $52,595.16 Up $8.74 $52,603.82 $52,584.59 2,838,865
03:51 PM $52,586.42 Down $ -10.39 $52,599.92 $52,573.43 3,270,509
03:50 PM $52,596.81 Down $ -17.33 $52,623.14 $52,593.03 4,571,694
03:49 PM $52,614.14 Up $11.20 $52,614.24 $52,601.14 2,063,112
03:48 PM $52,602.94 Up $1.39 $52,609.59 $52,598.67 1,778,717
03:47 PM $52,601.55 Down $ -15.72 $52,617.17 $52,597.82 2,921,731
03:46 PM $52,617.27 Up $5.40 $52,621.94 $52,612.70 2,097,758
03:45 PM $52,611.87 Down $ -6.39 $52,622.49 $52,611.70 1,876,519
03:44 PM $52,618.26 Up $12.75 $52,620.04 $52,601.35 1,707,198
03:43 PM $52,605.51 Up $17.76 $52,605.51 $52,586.43 1,690,445
03:42 PM $52,587.75 Up $4.53 $52,593.52 $52,583.24 1,450,087
03:41 PM $52,583.22 Down $ -5.13 $52,588.58 $52,579.65 1,475,416
03:40 PM $52,588.35 Up $0.79 $52,600.83 $52,585.86 1,640,475
03:39 PM $52,587.56 Up $16.99 $52,589.91 $52,570.90 1,529,317
03:38 PM $52,570.57 Up $6.54 $52,578.70 $52,563.91 1,352,272
03:37 PM $52,564.03 Up $5.22 $52,565.18 $52,552.95 1,458,795
03:36 PM $52,558.81 Up $11.32 $52,560.61 $52,545.95 1,258,916
03:35 PM $52,547.49 Up $13.80 $52,548.00 $52,530.71 1,474,217
03:34 PM $52,533.69 Up $1.83 $52,536.44 $52,523.95 1,531,767
03:33 PM $52,531.86 Down $ -2.80 $52,543.22 $52,530.97 1,653,677
03:32 PM $52,534.66 Down $ -4.04 $52,543.54 $52,530.73 1,651,502
03:31 PM $52,538.70 Down $ -11.00 $52,552.09 $52,530.86 1,536,953
03:30 PM $52,549.70 Down $ -16.13 $52,564.51 $52,541.40 1,911,684
03:29 PM $52,565.83 Down $ -11.46 $52,580.07 $52,565.71 2,101,952
03:28 PM $52,577.29 Down $ -9.50 $52,589.93 $52,576.56 1,265,603
03:27 PM $52,586.79 Down $ -0.46 $52,589.66 $52,576.64 1,733,304
03:26 PM $52,587.25 Down $ -7.37 $52,597.43 $52,584.14 1,259,546
03:25 PM $52,594.62 Up $6.29 $52,596.96 $52,581.35 1,297,479
03:24 PM $52,588.33 Up $2.56 $52,590.30 $52,582.98 1,256,105
03:23 PM $52,585.77 Down $ -16.91 $52,601.88 $52,585.77 1,371,729
03:22 PM $52,602.68 Up $12.51 $52,606.70 $52,592.33 1,478,383
03:21 PM $52,590.17 Up $11.73 $52,591.62 $52,579.00 3,129,672
03:20 PM $52,578.44 Down $ -0.52 $52,580.19 $52,568.18 1,397,510
03:19 PM $52,578.96 Up $7.93 $52,583.75 $52,571.78 1,391,284
03:18 PM $52,571.03 Up $10.64 $52,573.53 $52,560.42 1,918,760
03:17 PM $52,560.39 Up $21.51 $52,560.39 $52,541.13 1,850,470
03:16 PM $52,538.88 Up $6.60 $52,538.88 $52,528.35 2,508,050
03:15 PM $52,532.28 Up $0.95 $52,535.71 $52,530.15 1,257,835
03:14 PM $52,531.33 Down $ -9.72 $52,543.23 $52,530.44 718,616
03:13 PM $52,541.05 Down $ -1.46 $52,541.86 $52,535.73 1,222,853
03:12 PM $52,542.51 Up $13.84 $52,547.79 $52,524.85 1,039,767
03:11 PM $52,528.67 Down $ -9.42 $52,540.07 $52,528.67 912,372
03:10 PM $52,538.09 Up $16.58 $52,538.09 $52,521.53 1,007,737
03:09 PM $52,521.51 Down $ -8.29 $52,532.96 $52,520.87 1,103,510
03:08 PM $52,529.80 Up $12.27 $52,529.90 $52,517.05 771,676
03:07 PM $52,517.53 Up $6.07 $52,517.64 $52,509.46 893,061
03:06 PM $52,511.46 Up $3.55 $52,514.72 $52,505.75 955,350
03:05 PM $52,507.91 Up $12.88 $52,510.41 $52,493.89 962,842
03:04 PM $52,495.03 Down $ -3.84 $52,501.32 $52,493.07 838,141
03:03 PM $52,498.87 Down $ -11.75 $52,510.00 $52,498.87 1,017,035
03:02 PM $52,510.62 Down $ -9.10 $52,520.62 $52,509.69 952,135
03:01 PM $52,519.72 Down $ -12.38 $52,537.60 $52,519.00 854,412
03:00 PM $52,532.10 Up $11.62 $52,537.81 $52,520.54 1,074,933
02:59 PM $52,520.48 Up $1.44 $52,525.14 $52,518.22 826,471
02:58 PM $52,519.04 Down $ -0.20 $52,522.39 $52,513.63 757,211
02:57 PM $52,519.24 Down $ -6.09 $52,530.31 $52,514.20 828,343
02:56 PM $52,525.33 Up $11.12 $52,527.03 $52,510.85 742,863
02:55 PM $52,514.21 Down $ -8.56 $52,527.72 $52,512.77 753,626
02:54 PM $52,522.77 Down $ -6.63 $52,528.62 $52,519.18 836,710
02:53 PM $52,529.40 Up $6.63 $52,530.06 $52,522.89 633,206
02:52 PM $52,522.77 Down $ -8.49 $52,531.36 $52,522.77 885,927
02:51 PM $52,531.26 Down $ -6.41 $52,536.93 $52,526.52 830,806
02:50 PM $52,537.67 Up $7.71 $52,539.08 $52,527.04 970,882
02:49 PM $52,529.96 Up $8.54 $52,530.35 $52,519.56 665,628
02:48 PM $52,521.42 Down $ -1.29 $52,525.63 $52,518.55 614,598
02:47 PM $52,522.71 Up $5.16 $52,522.71 $52,515.18 661,082
02:46 PM $52,517.55 Down $ -11.68 $52,527.85 $52,517.51 753,800
02:45 PM $52,529.23 Up $3.80 $52,534.44 $52,523.72 745,019
02:44 PM $52,525.43 Down $ -1.77 $52,530.82 $52,523.53 664,651
02:43 PM $52,527.20 Up $0.45 $52,528.49 $52,524.66 484,592
02:42 PM $52,526.75 Up $8.73 $52,527.22 $52,514.48 590,750
02:41 PM $52,518.02 Up $8.79 $52,524.23 $52,508.66 668,688
02:40 PM $52,509.23 Up $2.25 $52,513.96 $52,502.12 604,087
02:39 PM $52,506.98 Down $ -0.36 $52,515.48 $52,503.28 661,842
02:38 PM $52,507.34 Down $ -3.03 $52,510.74 $52,504.03 473,728
02:37 PM $52,510.37 Down $ -11.82 $52,522.55 $52,510.37 632,354
02:36 PM $52,522.19 Up $3.31 $52,524.39 $52,518.55 477,198
02:35 PM $52,518.88 Down $ -0.95 $52,520.99 $52,507.04 624,296
02:34 PM $52,519.83 Up $3.33 $52,524.35 $52,515.73 1,679,369
02:33 PM $52,516.50 Down $ -18.18 $52,535.42 $52,516.50 562,580
02:32 PM $52,534.68 Up $3.47 $52,539.44 $52,533.43 1,001,916
02:31 PM $52,531.21 Up $1.23 $52,533.51 $52,521.89 816,614
02:30 PM $52,529.98 Down $ -1.05 $52,539.62 $52,526.31 921,984
02:29 PM $52,531.03 Up $3.17 $52,538.76 $52,525.92 709,073
02:28 PM $52,527.86 Up $2.50 $52,531.18 $52,524.85 640,693
02:27 PM $52,525.36 Down $ -0.40 $52,526.52 $52,519.83 835,507
02:26 PM $52,525.76 Down $ -1.31 $52,532.37 $52,525.76 631,835
02:25 PM $52,527.07 Down $ -15.06 $52,544.10 $52,526.42 863,447
02:24 PM $52,542.13 Up $6.91 $52,545.85 $52,534.78 1,473,268
02:23 PM $52,535.22 Up $3.82 $52,536.85 $52,529.87 554,615
02:22 PM $52,531.40 Down $ -1.56 $52,534.75 $52,527.74 1,322,222
02:21 PM $52,532.96 Up $6.62 $52,536.71 $52,524.81 751,089
02:20 PM $52,526.34 Down $ -5.22 $52,539.62 $52,523.15 862,368
02:19 PM $52,531.56 Up $1.93 $52,538.58 $52,527.92 621,856
02:18 PM $52,529.63 Up $8.85 $52,534.33 $52,519.80 742,033
02:17 PM $52,520.78 Down $ -1.27 $52,528.59 $52,518.07 782,745
02:16 PM $52,522.05 Up $8.65 $52,524.17 $52,511.52 645,043
02:15 PM $52,513.40 Down $ -8.02 $52,522.31 $52,512.37 908,441
02:14 PM $52,521.42 Up $4.34 $52,527.53 $52,517.40 865,937
02:13 PM $52,517.08 Down $ -0.50 $52,519.40 $52,512.34 1,164,509
02:12 PM $52,517.58 Up $1.99 $52,527.70 $52,516.14 859,349
02:11 PM $52,515.59 Down $ -12.41 $52,528.41 $52,514.63 719,944
02:10 PM $52,528.00 Up $9.25 $52,529.13 $52,519.42 698,001
02:09 PM $52,518.75 Up $8.55 $52,519.32 $52,510.50 755,890
02:08 PM $52,510.20 Up $2.84 $52,510.46 $52,504.26 719,173
02:07 PM $52,507.36 Up $3.49 $52,507.36 $52,498.91 803,044
02:06 PM $52,503.87 Up $22.61 $52,505.27 $52,482.44 709,695
02:05 PM $52,481.26 Down $ -9.83 $52,491.55 $52,481.20 672,384
02:04 PM $52,491.09 Down $ -2.27 $52,497.26 $52,489.22 583,866
02:03 PM $52,493.36 Down $ -6.69 $52,504.37 $52,491.20 708,116
02:02 PM $52,500.05 Up $4.73 $52,502.40 $52,494.78 905,057
02:01 PM $52,495.32 Up $0.45 $52,504.77 $52,491.87 722,546
02:00 PM $52,494.87 Up $22.65 $52,494.87 $52,468.31 698,142
01:59 PM $52,472.22 Down $ -13.14 $52,485.85 $52,471.99 647,486
01:58 PM $52,485.36 Up $1.20 $52,488.86 $52,482.89 517,193
01:57 PM $52,484.16 Up $5.69 $52,484.16 $52,473.45 601,070
01:56 PM $52,478.47 Up $6.07 $52,480.15 $52,472.32 719,943
01:55 PM $52,472.40 Down $ -9.73 $52,482.42 $52,471.89 610,577
01:54 PM $52,482.13 Up $1.82 $52,484.85 $52,473.17 558,273
01:53 PM $52,480.31 Up $3.00 $52,481.47 $52,472.83 666,878
01:52 PM $52,477.31 Up $7.21 $52,485.13 $52,472.00 666,236
01:51 PM $52,470.10 Up $3.69 $52,470.62 $52,466.09 3,566,568
01:50 PM $52,466.41 Up $3.34 $52,467.44 $52,459.12 539,185
01:49 PM $52,463.07 Down $ -20.89 $52,484.64 $52,462.68 467,024
01:48 PM $52,483.96 Down $ -4.06 $52,487.96 $52,479.11 642,279
01:47 PM $52,488.02 Down $ -19.57 $52,509.19 $52,487.64 774,546
01:46 PM $52,507.59 Up $10.84 $52,510.47 $52,496.81 822,130
01:45 PM $52,496.75 Up $4.46 $52,503.91 $52,491.23 670,085
01:44 PM $52,492.29 Up $5.16 $52,492.93 $52,486.67 800,908
01:43 PM $52,487.13 Down $ -1.21 $52,494.18 $52,484.22 829,492
01:42 PM $52,488.34 Down $ -7.33 $52,495.24 $52,482.47 690,124
01:41 PM $52,495.67 Down $ -2.14 $52,497.85 $52,489.76 546,346
01:40 PM $52,497.81 Up $4.67 $52,501.76 $52,491.24 622,886
01:39 PM $52,493.14 Down $ -3.82 $52,504.56 $52,493.14 683,986
01:38 PM $52,496.96 Down $ -13.39 $52,511.11 $52,496.34 690,486
01:37 PM $52,510.35 Down $ -2.96 $52,518.30 $52,510.28 780,569
01:36 PM $52,513.31 Up $0.17 $52,519.74 $52,509.10 847,285
01:35 PM $52,513.14 Up $0.36 $52,514.68 $52,505.30 687,642
01:34 PM $52,512.78 Down $ -3.37 $52,516.86 $52,510.25 749,075
01:33 PM $52,516.15 Up $11.99 $52,516.58 $52,506.37 707,771
01:32 PM $52,504.16 Down $ -12.42 $52,518.92 $52,504.16 751,818
01:31 PM $52,516.58 Down $ -3.05 $52,523.32 $52,515.00 730,673
01:30 PM $52,519.63 Down $ -4.06 $52,524.05 $52,516.56 761,196
01:29 PM $52,523.69 Up $3.81 $52,530.74 $52,519.07 642,624
01:28 PM $52,519.88 Up $0.19 $52,525.98 $52,514.46 750,915
01:27 PM $52,519.69 Up $12.04 $52,525.63 $52,508.15 665,477
01:26 PM $52,507.65 Down $ -4.61 $52,512.57 $52,503.15 570,691
01:25 PM $52,512.26 Down $ -1.24 $52,519.68 $52,507.95 623,174
01:24 PM $52,513.50 Up $31.67 $52,513.50 $52,479.15 827,833
01:23 PM $52,481.83 Up $10.69 $52,482.09 $52,469.96 716,406
01:22 PM $52,471.14 Down $ -5.67 $52,478.71 $52,466.52 751,087
01:21 PM $52,476.81 Down $ -15.62 $52,490.53 $52,474.39 944,793
01:20 PM $52,492.43 Up $15.04 $52,494.96 $52,474.90 717,997
01:19 PM $52,477.39 Up $7.55 $52,477.39 $52,469.78 605,099
01:18 PM $52,469.84 Up $5.94 $52,474.87 $52,464.36 747,357
01:17 PM $52,463.90 Down $ -6.69 $52,471.78 $52,461.72 658,159
01:16 PM $52,470.59 Down $ -4.22 $52,479.63 $52,468.77 762,233
01:15 PM $52,474.81 Up $4.48 $52,478.90 $52,467.18 919,867
01:14 PM $52,470.33 Up $3.01 $52,474.09 $52,456.14 643,736
01:13 PM $52,467.32 Up $4.68 $52,473.85 $52,463.89 695,114
01:12 PM $52,462.64 Down $ -2.37 $52,469.43 $52,458.67 740,356
01:11 PM $52,465.01 Up $13.87 $52,467.05 $52,451.92 826,702
01:10 PM $52,451.14 Up $10.61 $52,452.54 $52,439.98 991,821
01:09 PM $52,440.53 Up $3.98 $52,443.90 $52,434.83 587,004
01:08 PM $52,436.55 Up $12.07 $52,437.05 $52,421.09 726,257
01:07 PM $52,424.48 Down $ -27.36 $52,451.56 $52,424.32 756,200
01:06 PM $52,451.84 Down $ -6.93 $52,462.12 $52,451.34 552,492
01:05 PM $52,458.77 Up $8.63 $52,462.15 $52,449.98 718,116
01:04 PM $52,450.14 Down $ -9.14 $52,459.01 $52,450.14 640,874
01:03 PM $52,459.28 Up $6.86 $52,460.32 $52,450.92 722,276
01:02 PM $52,452.42 Down $ -1.58 $52,458.32 $52,448.68 578,653
01:01 PM $52,454.00 Up $13.61 $52,454.93 $52,440.36 712,234
01:00 PM $52,440.39 Down $ -0.68 $52,443.19 $52,428.21 760,793
12:59 PM $52,441.07 Down $ -6.38 $52,446.73 $52,437.03 648,668
12:58 PM $52,447.45 Up $5.15 $52,448.56 $52,434.22 682,248
12:57 PM $52,442.30 Up $5.60 $52,444.05 $52,435.39 782,055
12:56 PM $52,436.70 Down $ -16.86 $52,456.77 $52,434.06 962,977
12:55 PM $52,453.56 Up $1.36 $52,454.93 $52,450.03 547,158
12:54 PM $52,452.20 Down $ -10.90 $52,467.17 $52,452.20 857,153
12:53 PM $52,463.10 Up $9.21 $52,463.98 $52,452.85 718,926
12:52 PM $52,453.89 Down $ -8.14 $52,462.40 $52,453.46 818,740
12:51 PM $52,462.03 Up $7.37 $52,469.84 $52,452.19 773,342
12:50 PM $52,454.66 Up $7.38 $52,455.60 $52,440.80 705,050
12:49 PM $52,447.28 Down $ -5.03 $52,453.74 $52,441.97 628,050
12:48 PM $52,452.31 Down $ -4.15 $52,456.70 $52,449.13 612,173
12:47 PM $52,456.46 Down $ -9.55 $52,465.53 $52,455.69 647,738
12:46 PM $52,466.01 Up $23.89 $52,466.77 $52,440.72 621,016
12:45 PM $52,442.12 Up $3.23 $52,449.01 $52,436.74 630,524
12:44 PM $52,438.89 Down $ -5.30 $52,451.32 $52,438.64 712,814
12:43 PM $52,444.19 Down $ -3.66 $52,450.33 $52,441.47 692,634
12:42 PM $52,447.85 Up $8.35 $52,448.81 $52,437.16 712,918
12:41 PM $52,439.50 Down $ -18.93 $52,457.38 $52,438.60 716,147
12:40 PM $52,458.43 Up $19.54 $52,460.75 $52,437.82 703,254
12:39 PM $52,438.89 Up $4.30 $52,443.11 $52,435.42 571,728
12:38 PM $52,434.59 Down $ -6.61 $52,450.21 $52,434.59 592,211
12:37 PM $52,441.20 Down $ -10.17 $52,451.26 $52,436.26 655,221
12:36 PM $52,451.37 Down $ -16.86 $52,469.13 $52,449.54 662,111
12:35 PM $52,468.23 Up $7.52 $52,469.25 $52,459.13 794,254
12:34 PM $52,460.71 Up $4.19 $52,462.21 $52,453.54 757,582
12:33 PM $52,456.52 Up $7.65 $52,456.52 $52,442.73 1,061,069
12:32 PM $52,448.87 Down $ -12.89 $52,462.06 $52,448.87 910,418
12:31 PM $52,461.76 Up $18.90 $52,461.76 $52,436.65 848,143
12:30 PM $52,442.86 Up $12.48 $52,444.76 $52,433.38 1,403,117
12:29 PM $52,430.38 Up $17.38 $52,430.97 $52,414.23 888,694
12:28 PM $52,413.00 Up $2.36 $52,415.86 $52,405.66 714,810
12:27 PM $52,410.64 Down $ -15.08 $52,432.17 $52,409.82 868,763
12:26 PM $52,425.72 Down $ -4.61 $52,431.86 $52,421.33 716,526
12:25 PM $52,430.33 Down $ -23.97 $52,455.16 $52,429.95 729,764
12:24 PM $52,454.30 Up $8.45 $52,459.25 $52,442.68 804,567
12:23 PM $52,445.85 Up $13.21 $52,445.85 $52,428.04 795,579
12:22 PM $52,432.64 Down $ -2.82 $52,440.21 $52,430.77 929,801
12:21 PM $52,435.46 Up $17.84 $52,435.46 $52,417.61 850,943
12:20 PM $52,417.62 Up $15.25 $52,418.24 $52,400.26 699,457
12:19 PM $52,402.37 Down $ -1.62 $52,405.30 $52,394.92 792,790
12:18 PM $52,403.99 Up $3.05 $52,406.54 $52,390.44 806,813
12:17 PM $52,400.94 Up $6.92 $52,402.54 $52,383.87 818,230
12:16 PM $52,394.02 Up $8.84 $52,394.76 $52,382.86 986,583
12:15 PM $52,385.18 Down $ -24.81 $52,416.77 $52,385.18 765,303
12:14 PM $52,409.99 Down $ -16.51 $52,427.06 $52,407.56 754,804
12:13 PM $52,426.50 Up $11.70 $52,428.15 $52,413.56 610,142
12:12 PM $52,414.80 Down $ -1.80 $52,417.55 $52,405.78 696,518
12:11 PM $52,416.60 Up $22.59 $52,425.39 $52,393.68 816,457
12:10 PM $52,394.01 Up $13.52 $52,394.48 $52,379.96 768,541
12:09 PM $52,380.49 Up $5.21 $52,385.77 $52,374.66 642,028
12:08 PM $52,375.28 Up $13.25 $52,376.12 $52,359.68 1,139,112
12:07 PM $52,362.03 Down $ -16.67 $52,377.16 $52,358.46 829,241
12:06 PM $52,378.70 Down $ -6.36 $52,386.16 $52,369.91 782,698
12:05 PM $52,385.06 Down $ -14.51 $52,403.31 $52,385.06 741,187
12:04 PM $52,399.57 Up $12.06 $52,405.00 $52,388.99 775,556
12:03 PM $52,387.51 Down $ -0.40 $52,388.43 $52,381.96 842,392
12:02 PM $52,387.91 Down $ -10.73 $52,404.83 $52,377.58 793,943
12:01 PM $52,398.64 Down $ -13.45 $52,413.49 $52,395.37 1,159,025
12:00 PM $52,412.09 Up $7.70 $52,412.09 $52,398.03 887,757
11:59 AM $52,404.39 Down $ -0.03 $52,410.37 $52,387.88 1,431,811
11:58 AM $52,404.42 Up $16.61 $52,406.08 $52,387.84 973,055
11:57 AM $52,387.81 Up $23.90 $52,389.13 $52,361.96 807,434
11:56 AM $52,363.91 Down $ -2.78 $52,369.83 $52,359.95 792,160
11:55 AM $52,366.69 Up $0.19 $52,367.73 $52,359.15 1,041,116
11:54 AM $52,366.50 Down $ -3.27 $52,371.37 $52,356.80 1,095,080
11:53 AM $52,369.77 Down $ -17.01 $52,387.13 $52,367.05 1,095,254
11:52 AM $52,386.78 Up $26.24 $52,389.13 $52,347.45 976,399
11:51 AM $52,360.54 Up $32.39 $52,360.54 $52,327.97 1,319,197
11:50 AM $52,328.15 Up $23.98 $52,330.42 $52,302.21 1,203,782
11:49 AM $52,304.17 Down $ -9.86 $52,319.11 $52,298.76 1,374,854
11:48 AM $52,314.03 Down $ -0.08 $52,314.03 $52,302.16 667,297
11:47 AM $52,314.11 Down $ -19.88 $52,337.76 $52,308.93 967,318
11:46 AM $52,333.99 Up $9.65 $52,334.90 $52,323.14 928,612
11:45 AM $52,324.34 Up $0.06 $52,337.09 $52,312.04 844,969
11:44 AM $52,324.28 Up $16.41 $52,326.10 $52,300.74 920,753
11:43 AM $52,307.87 Up $14.99 $52,308.62 $52,293.21 1,049,451
11:42 AM $52,292.88 Down $ -14.44 $52,306.74 $52,289.85 1,051,150
11:41 AM $52,307.32 Down $ -46.39 $52,352.67 $52,306.72 1,049,634
11:40 AM $52,353.71 Up $12.13 $52,355.99 $52,340.66 867,862
11:39 AM $52,341.58 Down $ -5.54 $52,349.78 $52,340.17 752,093
11:38 AM $52,347.12 Up $16.91 $52,353.59 $52,326.05 1,119,727
11:37 AM $52,330.21 Up $18.04 $52,330.68 $52,311.92 1,029,685
11:36 AM $52,312.17 Up $24.16 $52,312.17 $52,286.45 1,378,079
11:35 AM $52,288.01 Up $28.54 $52,290.55 $52,259.12 1,140,301
11:34 AM $52,259.47 Up $10.63 $52,265.35 $52,224.85 2,093,819
11:33 AM $52,248.84 Up $11.00 $52,252.02 $52,232.87 1,061,177
11:32 AM $52,237.84 Down $ -12.08 $52,249.60 $52,229.63 1,130,487
11:31 AM $52,249.92 Up $21.14 $52,257.85 $52,228.97 1,110,098
11:30 AM $52,228.78 Down $ -11.37 $52,249.45 $52,226.87 1,144,284
11:29 AM $52,240.15 Down $ -19.23 $52,263.13 $52,233.58 1,543,001
11:28 AM $52,259.38 Up $12.42 $52,263.24 $52,247.82 1,534,441
11:27 AM $52,246.96 Down $ -8.13 $52,257.36 $52,245.16 1,479,857
11:26 AM $52,255.09 Down $ -17.26 $52,279.24 $52,247.56 1,597,858
11:25 AM $52,272.35 Up $8.58 $52,280.12 $52,259.79 1,289,920
11:24 AM $52,263.77 Down $ -16.47 $52,277.41 $52,262.47 1,036,584
11:23 AM $52,280.24 Up $3.53 $52,282.45 $52,275.47 903,015
11:22 AM $52,276.71 Down $ -14.03 $52,298.50 $52,271.95 960,900
11:21 AM $52,290.74 Up $5.74 $52,297.54 $52,283.22 872,495
11:20 AM $52,285.00 Down $ -3.62 $52,305.76 $52,284.18 931,415
11:19 AM $52,288.62 Down $ -5.43 $52,302.95 $52,280.26 948,196
11:18 AM $52,294.05 Up $14.77 $52,296.86 $52,274.85 966,073
11:17 AM $52,279.28 Down $ -22.01 $52,306.26 $52,278.60 1,024,526
11:16 AM $52,301.29 Down $ -24.47 $52,331.75 $52,300.09 945,934
11:15 AM $52,325.76 Down $ -1.76 $52,352.95 $52,320.96 1,516,592
11:14 AM $52,327.52 Down $ -1.87 $52,338.73 $52,327.02 1,046,303
11:13 AM $52,329.39 Up $29.17 $52,329.39 $52,296.35 1,094,594
11:12 AM $52,300.22 Up $31.54 $52,300.22 $52,268.00 1,335,093
11:11 AM $52,268.68 Down $ -21.12 $52,291.62 $52,262.93 1,295,208
11:10 AM $52,289.80 Up $19.56 $52,289.80 $52,260.53 993,357
11:09 AM $52,270.24 Up $10.67 $52,273.65 $52,242.59 1,100,705
11:08 AM $52,259.57 Down $ -31.12 $52,292.51 $52,259.57 1,098,470
11:07 AM $52,290.69 Up $0.75 $52,291.64 $52,272.03 843,767
11:06 AM $52,289.94 Down $ -15.52 $52,311.60 $52,289.15 966,552
11:05 AM $52,305.46 Up $8.21 $52,317.73 $52,293.29 953,413
11:04 AM $52,297.25 Up $32.22 $52,297.76 $52,260.69 1,041,844
11:03 AM $52,265.03 Down $ -1.22 $52,286.16 $52,252.99 1,074,877
11:02 AM $52,266.25 Down $ -1.46 $52,275.64 $52,254.53 1,300,156
11:01 AM $52,267.71 Down $ -6.62 $52,277.94 $52,263.35 1,198,657
11:00 AM $52,274.33 Down $ -19.64 $52,297.90 $52,274.33 1,499,432
10:59 AM $52,293.97 Down $ -4.00 $52,296.66 $52,274.75 1,099,762
10:58 AM $52,297.97 Up $18.97 $52,298.68 $52,257.49 1,544,784
10:57 AM $52,279.00 Up $9.35 $52,292.91 $52,271.35 1,606,128
10:56 AM $52,269.65 Up $22.27 $52,270.47 $52,235.44 1,381,563
10:55 AM $52,247.38 Down $ -2.11 $52,253.85 $52,239.94 1,638,552
10:54 AM $52,249.49 Down $ -36.68 $52,287.54 $52,243.45 1,199,525
10:53 AM $52,286.17 Down $ -7.21 $52,294.70 $52,278.77 1,416,508
10:52 AM $52,293.38 Up $14.45 $52,298.39 $52,270.61 1,766,527
10:51 AM $52,278.93 Up $38.81 $52,281.01 $52,237.17 1,230,866
10:50 AM $52,240.12 Up $10.52 $52,244.74 $52,229.34 1,227,756
10:49 AM $52,229.60 Up $6.33 $52,237.56 $52,223.31 1,370,464
10:48 AM $52,223.27 Down $ -5.62 $52,229.29 $52,216.77 1,098,473
10:47 AM $52,228.89 Down $ -5.02 $52,237.34 $52,217.28 1,058,304
10:46 AM $52,233.91 Up $1.52 $52,254.85 $52,231.96 1,212,443
10:45 AM $52,232.39 Up $21.70 $52,243.42 $52,207.85 1,414,952
10:44 AM $52,210.69 Up $23.38 $52,211.33 $52,186.66 1,343,047
10:43 AM $52,187.31 Up $11.22 $52,187.79 $52,165.29 1,132,337
10:42 AM $52,176.09 Down $ -11.83 $52,188.51 $52,169.91 1,117,071
10:41 AM $52,187.92 Down $ -11.40 $52,227.04 $52,186.76 1,165,187
10:40 AM $52,199.32 Up $14.02 $52,199.32 $52,186.95 1,221,968
10:39 AM $52,185.30 Up $12.27 $52,187.42 $52,161.90 1,204,377
10:38 AM $52,173.03 Down $ -5.46 $52,184.36 $52,168.12 1,165,670
10:37 AM $52,178.49 Up $5.48 $52,189.60 $52,171.40 1,186,481
10:36 AM $52,173.01 Down $ -8.85 $52,182.44 $52,159.16 1,054,145
10:35 AM $52,181.86 Up $28.91 $52,181.86 $52,149.62 1,307,662
10:34 AM $52,152.95 Down $ -16.44 $52,176.66 $52,152.69 1,663,410
10:33 AM $52,169.39 Down $ -13.18 $52,191.00 $52,163.45 1,585,334
10:32 AM $52,182.57 Up $5.99 $52,182.57 $52,156.13 1,387,273
10:31 AM $52,176.58 Up $34.94 $52,181.93 $52,140.70 1,603,422
10:30 AM $52,141.64 Down $ -26.00 $52,173.44 $52,139.65 1,516,957
10:29 AM $52,167.64 Down $ -1.87 $52,170.17 $52,146.39 1,041,458
10:28 AM $52,169.51 Up $10.68 $52,169.51 $52,152.78 1,300,787
10:27 AM $52,158.83 Up $12.41 $52,158.83 $52,126.19 1,474,355
10:26 AM $52,146.42 Up $20.51 $52,147.26 $52,124.97 2,313,822
10:25 AM $52,125.91 Up $30.49 $52,126.54 $52,092.34 1,216,874
10:24 AM $52,095.42 Down $ -13.94 $52,109.24 $52,078.85 1,330,008
10:23 AM $52,109.36 Up $5.42 $52,117.70 $52,101.58 1,302,319
10:22 AM $52,103.94 Up $31.96 $52,105.45 $52,054.18 1,162,770
10:21 AM $52,071.98 Up $34.46 $52,073.88 $52,034.99 1,555,838
10:20 AM $52,037.52 Up $27.86 $52,043.33 $52,005.02 1,617,785
10:19 AM $52,009.66 Down $ -68.22 $52,081.94 $52,008.96 2,031,001
10:18 AM $52,077.88 Up $28.50 $52,077.88 $52,043.30 1,407,646
10:17 AM $52,049.38 Up $27.77 $52,070.73 $52,022.61 1,722,940
10:16 AM $52,021.61 Down $ -18.82 $52,037.44 $51,996.32 1,809,760
10:15 AM $52,040.43 Down $ -12.07 $52,058.39 $52,032.46 2,148,620
10:14 AM $52,052.50 Up $20.03 $52,057.55 $52,024.61 2,073,366
10:13 AM $52,032.47 Up $15.91 $52,033.90 $52,009.44 1,740,492
10:12 AM $52,016.56 Down $ -15.90 $52,048.12 $52,015.22 2,099,973
10:11 AM $52,032.46 Up $15.73 $52,033.84 $52,014.32 1,940,445
10:10 AM $52,016.73 Down $ -64.74 $52,078.06 $52,016.73 1,966,365
10:09 AM $52,081.47 Up $46.96 $52,083.22 $52,029.67 2,472,916
10:08 AM $52,034.51 Down $ -38.95 $52,070.91 $52,014.84 2,343,380
10:07 AM $52,073.46 Down $ -34.77 $52,105.93 $52,048.35 2,396,165
10:06 AM $52,108.23 Down $ -27.44 $52,149.04 $52,105.90 2,176,712
10:05 AM $52,135.67 Down $ -1.76 $52,140.21 $52,125.96 2,415,571
10:04 AM $52,137.43 Down $ -37.05 $52,174.85 $52,132.02 2,308,644
10:03 AM $52,174.48 Up $20.63 $52,174.48 $52,145.56 2,341,592
10:02 AM $52,153.85 Down $ -34.20 $52,188.20 $52,144.22 2,174,101
10:01 AM $52,188.05 Down $ -24.39 $52,215.01 $52,179.40 2,741,183
10:00 AM $52,212.44 Down $ -1.39 $52,227.32 $52,188.75 3,164,597
09:59 AM $52,213.83 Down $ -33.26 $52,250.90 $52,213.83 1,814,224
09:58 AM $52,247.09 Down $ -9.05 $52,262.56 $52,247.09 1,646,419
09:57 AM $52,256.14 Down $ -3.49 $52,264.13 $52,245.56 2,154,370
09:56 AM $52,259.63 Up $27.25 $52,259.63 $52,229.40 2,579,686
09:55 AM $52,232.38 Down $ -12.03 $52,251.71 $52,229.64 2,039,878
09:54 AM $52,244.41 Down $ -13.62 $52,263.88 $52,228.89 2,104,741
09:53 AM $52,258.03 Up $14.92 $52,258.03 $52,227.98 2,003,504
09:52 AM $52,243.11 Down $ -20.32 $52,261.85 $52,233.68 2,074,749
09:51 AM $52,263.43 Up $30.54 $52,266.35 $52,234.17 1,934,207
09:50 AM $52,232.89 Down $ -21.32 $52,250.06 $52,224.09 2,409,704
09:49 AM $52,254.21 Down $ -41.18 $52,306.00 $52,248.63 2,425,665
09:48 AM $52,295.39 Down $ -28.09 $52,328.75 $52,286.28 2,307,302
09:47 AM $52,323.48 Up $4.23 $52,327.43 $52,300.42 2,254,503
09:46 AM $52,319.25 Up $6.66 $52,336.27 $52,293.68 2,768,095
09:45 AM $52,312.59 Down $ -48.30 $52,385.56 $52,294.30 3,739,674
09:44 AM $52,360.89 Down $ -14.24 $52,380.80 $52,360.89 3,260,542
09:43 AM $52,375.13 Up $36.42 $52,376.43 $52,335.28 2,913,043
09:42 AM $52,338.71 Up $21.45 $52,345.09 $52,288.83 2,586,858
09:41 AM $52,317.26 Up $34.11 $52,317.29 $52,282.97 2,707,776
09:40 AM $52,283.15 Down $ -59.31 $52,340.49 $52,282.65 3,182,227
09:39 AM $52,342.46 Down $ -72.36 $52,414.69 $52,336.43 3,073,351
09:38 AM $52,414.82 Up $12.97 $52,424.54 $52,387.39 3,975,174
09:37 AM $52,401.85 Down $ -20.77 $52,436.46 $52,384.30 3,852,116
09:36 AM $52,422.62 Up $32.98 $52,424.21 $52,381.85 4,116,066
09:35 AM $52,389.64 Down $ -36.32 $52,412.57 $52,381.75 5,068,210
09:34 AM $52,425.96 Up $30.65 $52,450.07 $52,399.01 4,935,138
09:33 AM $52,395.31 Down $ -40.25 $52,434.34 $52,393.82 5,055,770
09:32 AM $52,435.56 Down $ -3.93 $52,459.41 $52,408.38 5,766,448
09:31 AM $52,439.49 Up $45.22 $52,442.35 $52,379.72 4,487,466
09:30 AM $52,394.27 Up $186.21 $52,477.96 $52,235.03 14,705,839
Previous close $52,208.06

One month history

Date Closing Opening High Low Volume
30/07/2026 $52,208.06 $51,925.67 $52,266.45 $51,911.40 371,407,723
29/07/2026 $51,594.14 $51,894.77 $52,261.93 $51,551.18 367,225,312
28/07/2026 $52,747.32 $52,866.68 $52,901.87 $52,731.60 316,151,327
27/07/2026 $52,210.08 $52,036.53 $52,213.91 $51,985.38 285,981,569
24/07/2026 $51,947.25 $52,070.41 $52,118.19 $51,826.07 280,852,648
23/07/2026 $51,711.65 $51,707.01 $51,820.48 $51,588.59 291,286,697
22/07/2026 $52,218.58 $52,403.25 $52,444.20 $52,204.39 294,434,397
21/07/2026 $52,224.64 $52,204.46 $52,370.65 $52,190.38 254,838,101
20/07/2026 $51,839.26 $52,011.08 $52,085.62 $51,781.90 259,555,651
17/07/2026 $52,146.42 $52,533.05 $52,535.42 $52,120.72 310,382,088
16/07/2026 $52,552.97 $52,756.85 $52,760.05 $52,367.42 355,760,264
15/07/2026 $52,658.64 $52,637.25 $52,695.46 $52,428.54 322,523,781
14/07/2026 $52,508.27 $52,421.16 $52,573.14 $52,345.56 289,800,422
13/07/2026 $52,498.64 $52,490.50 $52,536.50 $52,351.12 263,647,038
10/07/2026 $52,637.01 $52,592.79 $52,709.75 $52,544.02 253,421,251
09/07/2026 $52,487.41 $52,492.73 $52,574.89 $52,410.27 289,050,626
08/07/2026 $52,348.39 $52,110.09 $52,399.74 $52,110.09 299,813,750
07/07/2026 $52,925.15 $52,872.99 $52,966.60 $52,827.23 263,653,799
06/07/2026 $53,055.91 $52,859.83 $53,060.10 $52,835.07 304,170,780
02/07/2026 $52,900.07 $52,687.94 $52,903.85 $52,448.91 350,931,137
01/07/2026 $52,305.24 $52,625.40 $52,742.66 $52,305.24 376,768,994
30/06/2026 $52,319.20 $52,309.82 $52,387.45 $52,267.37 467,808,449
29/06/2026 $52,182.74 $52,101.39 $52,271.42 $52,072.90 357,662,730
26/06/2026 $51,876.11 $52,103.28 $52,104.15 $51,747.25 1,090,319,716
25/06/2026 $51,920.62 $52,243.54 $52,313.08 $51,857.78 405,154,589
24/06/2026 $51,848.90 $52,152.64 $52,183.71 $51,741.92 389,322,372
23/06/2026 $51,666.84 $51,744.47 $51,872.56 $51,642.65 377,100,438
22/06/2026 $51,712.71 $51,766.85 $51,796.69 $51,614.34 344,956,752
18/06/2026 $51,564.70 $51,670.02 $51,781.91 $51,554.53 697,576,266
17/06/2026 $51,492.55 $52,212.39 $52,244.61 $51,392.58 347,075,099
Graphs are not available, please refer to the detailed table