Dow Jones Industrial Average

49,686.12 Up 0.00 (0.00 %)

Delayed : 2026/05/18 16:39:35

  • Previous close $49,686.12
  • Opening $49,481.04
  • Today High $49,761.16
  • Today Low $49,352.56
  • Price Bid $49,524.69
  • Price Ask $49,524.69
  • 52 Weeks High $50,512.79
  • 52 Weeks Low $41,354.09
  • Size Bid N/A
  • Size Ask N/A
  • Volume 461,523,684

Intraday history

Hour Last Change High Low Volume
04:00 PM $49,686.12 Down $ -1.45 $49,688.25 $49,685.69 73,424,010
03:59 PM $49,687.57 Up $19.92 $49,700.87 $49,664.09 9,362,982
03:58 PM $49,667.65 Up $15.36 $49,667.65 $49,647.64 4,553,236
03:57 PM $49,652.29 Up $1.90 $49,656.82 $49,644.52 3,492,403
03:56 PM $49,650.39 Down $ -2.29 $49,661.62 $49,639.33 2,372,632
03:55 PM $49,652.68 Down $ -20.48 $49,683.28 $49,649.43 2,625,279
03:54 PM $49,673.16 Down $ -4.38 $49,679.35 $49,663.92 1,920,750
03:53 PM $49,677.54 Down $ -5.37 $49,696.00 $49,673.08 1,608,275
03:52 PM $49,682.91 Up $13.80 $49,690.03 $49,672.46 1,361,854
03:51 PM $49,669.11 Up $0.97 $49,674.71 $49,663.25 1,632,747
03:50 PM $49,668.14 Down $ -15.90 $49,686.40 $49,655.80 1,968,175
03:49 PM $49,684.04 Up $2.03 $49,693.76 $49,680.00 1,488,158
03:48 PM $49,682.01 Up $29.56 $49,683.15 $49,652.84 1,259,799
03:47 PM $49,652.45 Up $11.78 $49,656.23 $49,638.59 888,375
03:46 PM $49,640.67 Up $3.21 $49,651.23 $49,636.26 1,665,754
03:45 PM $49,637.46 Down $ -7.89 $49,650.63 $49,636.04 1,149,206
03:44 PM $49,645.35 Up $1.76 $49,651.69 $49,639.82 890,838
03:43 PM $49,643.59 Up $12.48 $49,656.50 $49,629.90 944,470
03:42 PM $49,631.11 Up $7.58 $49,648.89 $49,624.58 1,047,872
03:41 PM $49,623.53 Down $ -3.94 $49,634.74 $49,622.94 1,030,430
03:40 PM $49,627.47 Up $30.11 $49,638.16 $49,597.16 1,508,667
03:39 PM $49,597.36 Up $1.47 $49,602.70 $49,593.39 1,006,869
03:38 PM $49,595.89 Up $4.86 $49,598.40 $49,586.92 702,004
03:37 PM $49,591.03 Down $ -1.36 $49,600.39 $49,585.06 813,616
03:36 PM $49,592.39 Up $14.38 $49,597.14 $49,578.53 823,377
03:35 PM $49,578.01 Up $7.46 $49,581.19 $49,568.41 1,480,890
03:34 PM $49,570.55 Up $13.27 $49,571.47 $49,556.09 816,099
03:33 PM $49,557.28 Down $ -0.37 $49,570.59 $49,553.75 952,343
03:32 PM $49,557.65 Up $0.02 $49,572.49 $49,553.84 1,228,957
03:31 PM $49,557.63 Up $22.87 $49,557.63 $49,531.28 825,926
03:30 PM $49,534.76 Down $ -18.32 $49,553.56 $49,530.45 831,170
03:29 PM $49,553.08 Up $14.47 $49,553.76 $49,537.11 962,286
03:28 PM $49,538.61 Up $11.78 $49,538.61 $49,526.97 643,145
03:27 PM $49,526.83 Up $8.21 $49,532.33 $49,518.50 738,414
03:26 PM $49,518.62 Up $2.36 $49,518.62 $49,512.58 664,356
03:25 PM $49,516.26 Up $1.32 $49,518.17 $49,499.70 782,305
03:24 PM $49,514.94 Down $ -31.22 $49,545.93 $49,514.94 844,991
03:23 PM $49,546.16 Up $4.24 $49,547.29 $49,533.65 695,850
03:22 PM $49,541.92 Down $ -13.06 $49,565.53 $49,541.92 642,297
03:21 PM $49,554.98 Down $ -8.50 $49,567.90 $49,549.56 672,410
03:20 PM $49,563.48 Up $21.98 $49,569.33 $49,540.44 606,599
03:19 PM $49,541.50 Down $ -10.41 $49,554.68 $49,541.50 548,166
03:18 PM $49,551.91 Up $13.13 $49,551.91 $49,535.63 663,090
03:17 PM $49,538.78 Down $ -18.84 $49,559.21 $49,535.30 610,990
03:16 PM $49,557.62 Up $7.56 $49,572.79 $49,547.83 769,465
03:15 PM $49,550.06 Up $12.87 $49,550.39 $49,536.70 662,771
03:14 PM $49,537.19 Down $ -6.96 $49,550.61 $49,529.11 703,627
03:13 PM $49,544.15 Down $ -9.46 $49,555.68 $49,542.95 626,980
03:12 PM $49,553.61 Up $2.20 $49,560.54 $49,549.26 624,909
03:11 PM $49,551.41 Up $11.92 $49,551.44 $49,526.45 680,836
03:10 PM $49,539.49 Down $ -2.26 $49,547.31 $49,534.26 745,912
03:09 PM $49,541.75 Up $23.83 $49,545.14 $49,516.71 767,407
03:08 PM $49,517.92 Down $ -5.82 $49,531.31 $49,511.32 716,215
03:07 PM $49,523.74 Down $ -21.35 $49,546.89 $49,523.74 665,729
03:06 PM $49,545.09 Down $ -22.97 $49,580.35 $49,536.60 998,962
03:05 PM $49,568.06 Up $28.73 $49,575.35 $49,536.18 843,822
03:04 PM $49,539.33 Down $ -26.15 $49,575.63 $49,539.33 748,080
03:03 PM $49,565.48 Down $ -25.83 $49,619.34 $49,560.19 1,056,247
03:02 PM $49,591.31 Up $20.80 $49,608.07 $49,509.34 1,667,147
03:01 PM $49,570.51 Up $196.34 $49,585.43 $49,373.58 2,568,495
03:00 PM $49,374.17 Up $7.09 $49,375.76 $49,365.29 842,897
02:59 PM $49,367.08 Up $14.49 $49,367.08 $49,352.56 607,933
02:58 PM $49,352.59 Down $ -42.89 $49,393.19 $49,352.59 1,059,718
02:57 PM $49,395.48 Down $ -5.49 $49,402.84 $49,391.41 638,723
02:56 PM $49,400.97 Down $ -3.51 $49,407.96 $49,399.90 1,071,116
02:55 PM $49,404.48 Up $2.79 $49,412.31 $49,398.64 813,050
02:54 PM $49,401.69 Down $ -18.43 $49,422.07 $49,401.69 776,171
02:53 PM $49,420.12 Down $ -1.09 $49,422.31 $49,410.04 748,183
02:52 PM $49,421.21 Up $11.37 $49,423.42 $49,396.64 561,106
02:51 PM $49,409.84 Up $0.53 $49,416.92 $49,407.92 653,402
02:50 PM $49,409.31 Down $ -8.83 $49,417.51 $49,388.51 1,106,057
02:49 PM $49,418.14 Down $ -29.72 $49,446.08 $49,418.14 782,435
02:48 PM $49,447.86 Up $5.16 $49,449.22 $49,439.38 945,322
02:47 PM $49,442.70 Up $15.90 $49,444.35 $49,427.41 608,615
02:46 PM $49,426.80 Down $ -1.42 $49,429.56 $49,417.05 602,102
02:45 PM $49,428.22 Down $ -1.04 $49,436.44 $49,426.78 597,194
02:44 PM $49,429.26 Down $ -1.46 $49,432.26 $49,416.98 635,653
02:43 PM $49,430.72 Up $24.32 $49,430.72 $49,403.75 681,313
02:42 PM $49,406.40 Up $6.51 $49,408.91 $49,398.43 651,121
02:41 PM $49,399.89 Down $ -9.59 $49,415.68 $49,399.29 712,010
02:40 PM $49,409.48 Down $ -19.97 $49,429.42 $49,409.18 757,295
02:39 PM $49,429.45 Up $5.96 $49,434.98 $49,423.34 844,566
02:38 PM $49,423.49 Down $ -3.37 $49,435.64 $49,423.49 663,529
02:37 PM $49,426.86 Down $ -5.50 $49,435.76 $49,415.63 513,680
02:36 PM $49,432.36 Down $ -11.26 $49,453.82 $49,431.62 461,139
02:35 PM $49,443.62 Up $17.35 $49,449.00 $49,425.90 511,213
02:34 PM $49,426.27 Up $7.37 $49,427.10 $49,415.47 536,794
02:33 PM $49,418.90 Down $ -16.51 $49,434.18 $49,418.11 484,772
02:32 PM $49,435.41 Up $5.59 $49,443.12 $49,431.64 577,756
02:31 PM $49,429.82 Down $ -0.76 $49,430.98 $49,423.05 680,218
02:30 PM $49,430.58 Up $9.50 $49,434.37 $49,416.77 838,233
02:29 PM $49,421.08 Up $29.22 $49,421.08 $49,392.07 776,557
02:28 PM $49,391.86 Up $7.66 $49,396.41 $49,383.63 815,169
02:27 PM $49,384.20 Down $ -11.44 $49,397.38 $49,374.08 661,410
02:26 PM $49,395.64 Down $ -15.46 $49,416.66 $49,394.82 707,529
02:25 PM $49,411.10 Down $ -12.50 $49,424.99 $49,409.34 643,922
02:24 PM $49,423.60 Down $ -0.55 $49,431.58 $49,421.67 550,878
02:23 PM $49,424.15 Up $0.84 $49,424.79 $49,417.63 576,902
02:22 PM $49,423.31 Down $ -20.85 $49,446.23 $49,418.22 566,148
02:21 PM $49,444.16 Up $17.50 $49,444.33 $49,420.20 603,261
02:20 PM $49,426.66 Down $ -19.14 $49,446.85 $49,426.66 589,968
02:19 PM $49,445.80 Down $ -5.56 $49,451.46 $49,434.53 703,026
02:18 PM $49,451.36 Up $0.68 $49,455.90 $49,448.42 925,998
02:17 PM $49,450.68 Up $16.52 $49,454.24 $49,433.73 643,322
02:16 PM $49,434.16 Down $ -30.82 $49,465.53 $49,433.48 660,713
02:15 PM $49,464.98 Down $ -1.66 $49,466.99 $49,456.00 861,311
02:14 PM $49,466.64 Down $ -4.00 $49,474.72 $49,466.39 450,524
02:13 PM $49,470.64 Down $ -17.85 $49,486.46 $49,470.31 414,541
02:12 PM $49,488.49 Down $ -20.05 $49,511.08 $49,488.12 991,056
02:11 PM $49,508.54 Down $ -5.10 $49,513.41 $49,504.84 515,331
02:10 PM $49,513.64 Up $1.17 $49,514.37 $49,493.69 695,261
02:09 PM $49,512.47 Down $ -7.00 $49,520.39 $49,511.87 565,787
02:08 PM $49,519.47 Down $ -4.85 $49,530.30 $49,518.32 1,402,226
02:07 PM $49,524.32 Up $24.97 $49,524.98 $49,499.18 1,533,862
02:06 PM $49,499.35 Down $ -23.67 $49,526.53 $49,492.88 672,465
02:05 PM $49,523.02 Up $0.36 $49,528.33 $49,520.99 434,322
02:04 PM $49,522.66 Down $ -13.33 $49,536.30 $49,522.66 504,375
02:03 PM $49,535.99 Up $4.96 $49,541.93 $49,520.66 514,791
02:02 PM $49,531.03 Up $5.64 $49,533.96 $49,509.02 676,911
02:01 PM $49,525.39 Down $ -24.61 $49,550.34 $49,524.72 540,505
02:00 PM $49,550.00 Down $ -16.45 $49,572.69 $49,550.00 437,904
01:59 PM $49,566.45 Up $11.44 $49,570.97 $49,554.22 479,315
01:58 PM $49,555.01 Down $ -16.19 $49,571.97 $49,555.01 407,296
01:57 PM $49,571.20 Down $ -6.04 $49,579.70 $49,570.55 479,760
01:56 PM $49,577.24 Up $9.35 $49,577.24 $49,565.64 393,448
01:55 PM $49,567.89 Up $1.21 $49,573.35 $49,561.81 470,721
01:54 PM $49,566.68 Down $ -4.73 $49,577.00 $49,565.66 560,296
01:53 PM $49,571.41 Down $ -17.97 $49,589.55 $49,565.32 357,151
01:52 PM $49,589.38 Down $ -3.16 $49,597.36 $49,585.45 575,806
01:51 PM $49,592.54 Up $9.56 $49,592.54 $49,581.92 534,610
01:50 PM $49,582.98 Up $14.08 $49,583.53 $49,566.34 444,982
01:49 PM $49,568.90 Down $ -3.34 $49,571.96 $49,562.49 416,896
01:48 PM $49,572.24 Up $24.92 $49,572.84 $49,547.32 428,276
01:47 PM $49,547.32 Down $ -0.59 $49,550.78 $49,536.10 419,498
01:46 PM $49,547.91 Down $ -2.46 $49,552.13 $49,546.07 418,633
01:45 PM $49,550.37 Up $12.64 $49,550.57 $49,536.39 863,568
01:44 PM $49,537.73 Down $ -7.21 $49,550.17 $49,537.14 459,472
01:43 PM $49,544.94 Up $0.59 $49,559.05 $49,543.65 577,681
01:42 PM $49,544.35 Down $ -12.07 $49,557.58 $49,542.71 433,389
01:41 PM $49,556.42 Down $ -1.41 $49,560.65 $49,555.10 495,246
01:40 PM $49,557.83 Up $6.02 $49,561.94 $49,545.25 418,306
01:39 PM $49,551.81 Down $ -3.11 $49,559.00 $49,547.31 1,508,168
01:38 PM $49,554.92 Down $ -4.68 $49,562.77 $49,551.31 416,725
01:37 PM $49,559.60 Down $ -8.30 $49,570.55 $49,559.60 484,524
01:36 PM $49,567.90 Up $3.62 $49,568.78 $49,559.19 391,326
01:35 PM $49,564.28 Down $ -19.92 $49,585.53 $49,561.45 1,866,118
01:34 PM $49,584.20 Up $0.62 $49,586.75 $49,574.86 404,784
01:33 PM $49,583.58 Down $ -19.71 $49,607.59 $49,583.58 482,899
01:32 PM $49,603.29 Up $7.48 $49,604.56 $49,593.76 524,699
01:31 PM $49,595.81 Up $0.51 $49,599.26 $49,592.78 910,932
01:30 PM $49,595.30 Down $ -18.08 $49,620.61 $49,595.30 550,836
01:29 PM $49,613.38 Up $1.01 $49,616.87 $49,612.61 546,045
01:28 PM $49,612.37 Down $ -6.77 $49,623.68 $49,612.37 606,028
01:27 PM $49,619.14 Down $ -7.15 $49,630.17 $49,619.14 1,002,326
01:26 PM $49,626.29 Up $12.12 $49,626.29 $49,613.56 457,036
01:25 PM $49,614.17 Up $4.51 $49,614.17 $49,608.09 436,082
01:24 PM $49,609.66 Up $5.60 $49,616.44 $49,602.18 441,863
01:23 PM $49,604.06 Down $ -8.14 $49,612.60 $49,603.66 516,863
01:22 PM $49,612.20 Up $13.57 $49,612.60 $49,593.93 427,360
01:21 PM $49,598.63 Up $1.03 $49,602.54 $49,595.90 548,165
01:20 PM $49,597.60 Down $ -9.02 $49,607.63 $49,593.81 463,697
01:19 PM $49,606.62 Down $ -3.42 $49,616.65 $49,605.94 401,932
01:18 PM $49,610.04 Up $13.06 $49,610.47 $49,594.60 507,809
01:17 PM $49,596.98 Up $5.02 $49,599.04 $49,590.58 613,497
01:16 PM $49,591.96 Up $16.18 $49,591.96 $49,574.89 494,790
01:15 PM $49,575.78 Down $ -4.69 $49,581.61 $49,571.20 389,492
01:14 PM $49,580.47 Up $3.23 $49,582.13 $49,575.22 458,491
01:13 PM $49,577.24 Down $ -1.47 $49,584.49 $49,576.83 402,361
01:12 PM $49,578.71 Down $ -3.02 $49,587.18 $49,578.71 550,639
01:11 PM $49,581.73 Up $7.32 $49,585.67 $49,574.52 501,942
01:10 PM $49,574.41 Up $8.81 $49,575.62 $49,566.65 554,825
01:09 PM $49,565.60 Up $4.95 $49,566.13 $49,558.82 411,955
01:08 PM $49,560.65 Down $ -11.34 $49,572.40 $49,557.94 508,612
01:07 PM $49,571.99 Up $8.02 $49,572.00 $49,557.45 561,320
01:06 PM $49,563.97 Up $0.92 $49,579.30 $49,560.45 596,604
01:05 PM $49,563.05 Down $ -8.16 $49,570.74 $49,554.86 437,804
01:04 PM $49,571.21 Up $12.84 $49,571.21 $49,558.98 472,290
01:03 PM $49,558.37 Up $19.41 $49,562.57 $49,538.66 450,225
01:02 PM $49,538.96 Up $3.73 $49,548.67 $49,533.85 509,040
01:01 PM $49,535.23 Up $26.85 $49,536.28 $49,506.27 560,639
01:00 PM $49,508.38 Down $ -21.68 $49,528.26 $49,504.99 541,309
12:59 PM $49,530.06 Down $ -22.92 $49,558.32 $49,529.39 624,259
12:58 PM $49,552.98 Down $ -16.24 $49,571.59 $49,552.67 473,688
12:57 PM $49,569.22 Down $ -5.31 $49,578.63 $49,568.33 626,292
12:56 PM $49,574.53 Up $7.01 $49,576.94 $49,559.08 619,113
12:55 PM $49,567.52 Up $21.65 $49,568.10 $49,543.47 720,371
12:54 PM $49,545.87 Up $1.05 $49,556.41 $49,542.99 775,030
12:53 PM $49,544.82 Up $5.11 $49,545.94 $49,527.18 502,615
12:52 PM $49,539.71 Up $21.54 $49,543.12 $49,515.88 604,871
12:51 PM $49,518.17 Down $ -7.49 $49,525.29 $49,517.06 562,882
12:50 PM $49,525.66 Up $15.35 $49,525.66 $49,510.65 536,935
12:49 PM $49,510.31 Up $8.82 $49,510.31 $49,498.52 497,981
12:48 PM $49,501.49 Up $0.76 $49,503.60 $49,495.78 447,081
12:47 PM $49,500.73 Up $24.97 $49,500.73 $49,474.20 509,526
12:46 PM $49,475.76 Up $2.42 $49,479.57 $49,471.83 499,628
12:45 PM $49,473.34 Up $10.62 $49,478.08 $49,465.76 406,736
12:44 PM $49,462.72 Down $ -8.34 $49,472.24 $49,462.30 518,991
12:43 PM $49,471.06 Down $ -22.08 $49,492.19 $49,471.06 495,330
12:42 PM $49,493.14 Down $ -11.62 $49,507.87 $49,492.05 1,515,502
12:41 PM $49,504.76 Down $ -2.94 $49,512.10 $49,503.48 1,407,625
12:40 PM $49,507.70 Down $ -16.88 $49,523.34 $49,507.39 465,846
12:39 PM $49,524.58 Down $ -6.61 $49,530.98 $49,516.08 467,144
12:38 PM $49,531.19 Up $2.55 $49,537.82 $49,526.33 632,048
12:37 PM $49,528.64 Down $ -25.64 $49,558.53 $49,527.74 651,062
12:36 PM $49,554.28 Down $ -5.73 $49,561.99 $49,554.28 680,119
12:35 PM $49,560.01 Up $9.74 $49,561.73 $49,550.36 922,703
12:34 PM $49,550.27 Up $6.34 $49,556.80 $49,538.78 760,500
12:33 PM $49,543.93 Up $20.39 $49,545.78 $49,524.06 717,339
12:32 PM $49,523.54 Up $30.09 $49,525.11 $49,486.30 652,010
12:31 PM $49,493.45 Up $9.95 $49,493.67 $49,470.79 897,415
12:30 PM $49,483.50 Down $ -4.61 $49,489.43 $49,469.61 1,911,166
12:29 PM $49,488.11 Up $3.05 $49,498.41 $49,475.35 800,451
12:28 PM $49,485.06 Down $ -60.82 $49,545.18 $49,485.06 1,035,383
12:27 PM $49,545.88 Down $ -6.74 $49,550.29 $49,543.71 765,532
12:26 PM $49,552.62 Up $3.33 $49,559.30 $49,549.59 1,004,668
12:25 PM $49,549.29 Down $ -13.04 $49,570.10 $49,548.30 664,989
12:24 PM $49,562.33 Up $7.95 $49,564.94 $49,549.33 585,168
12:23 PM $49,554.38 Down $ -2.80 $49,557.00 $49,537.12 936,707
12:22 PM $49,557.18 Down $ -35.08 $49,593.03 $49,557.18 611,769
12:21 PM $49,592.26 Down $ -3.53 $49,599.62 $49,588.92 767,164
12:20 PM $49,595.79 Up $26.64 $49,606.19 $49,572.76 655,659
12:19 PM $49,569.15 Up $1.72 $49,570.91 $49,558.16 448,948
12:18 PM $49,567.43 Up $8.05 $49,570.51 $49,552.89 542,984
12:17 PM $49,559.38 Up $13.31 $49,560.37 $49,545.55 538,238
12:16 PM $49,546.07 Up $5.62 $49,556.82 $49,539.69 569,993
12:15 PM $49,540.45 Up $13.30 $49,540.45 $49,528.66 579,885
12:14 PM $49,527.15 Down $ -5.97 $49,533.41 $49,518.57 525,532
12:13 PM $49,533.12 Up $14.98 $49,535.49 $49,518.11 459,473
12:12 PM $49,518.14 Up $0.76 $49,523.76 $49,517.35 476,032
12:11 PM $49,517.38 Up $15.58 $49,520.96 $49,500.86 665,880
12:10 PM $49,501.80 Up $7.52 $49,507.18 $49,495.23 485,331
12:09 PM $49,494.28 Down $ -3.03 $49,500.30 $49,490.92 488,067
12:08 PM $49,497.31 Down $ -2.54 $49,501.93 $49,492.56 415,292
12:07 PM $49,499.85 Down $ -12.13 $49,512.30 $49,498.78 532,760
12:06 PM $49,511.98 Up $20.87 $49,512.23 $49,490.95 589,075
12:05 PM $49,491.11 Up $11.85 $49,491.11 $49,479.57 461,461
12:04 PM $49,479.26 Down $ -3.14 $49,483.34 $49,476.05 499,143
12:03 PM $49,482.40 Down $ -10.18 $49,496.74 $49,479.90 613,204
12:02 PM $49,492.58 Down $ -4.16 $49,498.42 $49,488.27 395,893
12:01 PM $49,496.74 Down $ -9.32 $49,505.99 $49,494.20 531,339
12:00 PM $49,506.06 Up $1.91 $49,512.04 $49,502.66 506,892
11:59 AM $49,504.15 Down $ -2.36 $49,511.56 $49,501.96 464,490
11:58 AM $49,506.51 Down $ -28.34 $49,537.10 $49,501.69 490,739
11:57 AM $49,534.85 Up $5.86 $49,544.22 $49,524.88 592,197
11:56 AM $49,528.99 Down $ -8.79 $49,541.73 $49,527.88 477,126
11:55 AM $49,537.78 Down $ -1.83 $49,553.54 $49,535.51 531,260
11:54 AM $49,539.61 Up $18.00 $49,539.61 $49,521.58 619,460
11:53 AM $49,521.61 Up $14.14 $49,521.61 $49,501.72 837,575
11:52 AM $49,507.47 Down $ -10.30 $49,519.24 $49,502.76 693,229
11:51 AM $49,517.77 Up $0.71 $49,523.77 $49,513.06 555,883
11:50 AM $49,517.06 Up $1.53 $49,524.68 $49,512.93 540,169
11:49 AM $49,515.53 Down $ -13.94 $49,529.88 $49,515.53 564,439
11:48 AM $49,529.47 Up $9.45 $49,529.98 $49,519.86 538,596
11:47 AM $49,520.02 Up $21.47 $49,520.02 $49,492.79 603,593
11:46 AM $49,498.55 Up $11.73 $49,502.32 $49,485.01 539,733
11:45 AM $49,486.82 Up $5.48 $49,488.37 $49,473.56 568,411
11:44 AM $49,481.34 Up $10.86 $49,486.71 $49,470.27 510,073
11:43 AM $49,470.48 Down $ -31.34 $49,502.12 $49,470.48 763,324
11:42 AM $49,501.82 Down $ -25.50 $49,526.89 $49,501.33 1,077,460
11:41 AM $49,527.32 Up $2.97 $49,535.43 $49,523.59 583,365
11:40 AM $49,524.35 Up $22.84 $49,525.67 $49,502.27 657,671
11:39 AM $49,501.51 Up $11.89 $49,502.44 $49,488.63 600,503
11:38 AM $49,489.62 Down $ -9.70 $49,504.79 $49,488.60 699,585
11:37 AM $49,499.32 Up $17.21 $49,499.75 $49,482.96 654,926
11:36 AM $49,482.11 Down $ -3.08 $49,495.48 $49,482.11 783,434
11:35 AM $49,485.19 Up $10.02 $49,489.53 $49,475.87 598,379
11:34 AM $49,475.17 Up $28.71 $49,476.30 $49,445.90 832,250
11:33 AM $49,446.46 Down $ -13.68 $49,459.20 $49,440.04 479,754
11:32 AM $49,460.14 Up $15.16 $49,461.97 $49,444.21 814,187
11:31 AM $49,444.98 Up $11.79 $49,448.69 $49,432.93 713,571
11:30 AM $49,433.19 Down $ -7.89 $49,443.53 $49,417.38 796,508
11:29 AM $49,441.08 Up $0.38 $49,450.18 $49,428.83 795,310
11:28 AM $49,440.70 Down $ -10.74 $49,451.28 $49,435.02 521,384
11:27 AM $49,451.44 Down $ -16.27 $49,472.32 $49,436.56 790,967
11:26 AM $49,467.71 Up $3.91 $49,476.97 $49,459.39 642,203
11:25 AM $49,463.80 Down $ -2.71 $49,468.03 $49,454.56 598,645
11:24 AM $49,466.51 Up $23.64 $49,467.96 $49,444.68 652,293
11:23 AM $49,442.87 Down $ -3.67 $49,453.05 $49,440.46 745,066
11:22 AM $49,446.54 Down $ -11.60 $49,462.09 $49,441.76 660,759
11:21 AM $49,458.14 Down $ -5.73 $49,476.31 $49,452.45 832,338
11:20 AM $49,463.87 Up $12.82 $49,470.95 $49,444.83 1,227,449
11:19 AM $49,451.05 Up $14.61 $49,451.76 $49,433.48 1,400,347
11:18 AM $49,436.44 Down $ -21.38 $49,456.83 $49,435.51 622,154
11:17 AM $49,457.82 Down $ -22.54 $49,482.49 $49,457.82 652,811
11:16 AM $49,480.36 Down $ -5.27 $49,493.61 $49,474.09 716,761
11:15 AM $49,485.63 Up $14.19 $49,492.27 $49,473.44 743,443
11:14 AM $49,471.44 Down $ -14.81 $49,485.21 $49,460.95 631,268
11:13 AM $49,486.25 Down $ -6.57 $49,496.27 $49,481.29 560,209
11:12 AM $49,492.82 Up $8.91 $49,495.70 $49,476.49 768,003
11:11 AM $49,483.91 Down $ -8.20 $49,493.82 $49,466.34 878,995
11:10 AM $49,492.11 Down $ -7.85 $49,506.76 $49,489.19 963,826
11:09 AM $49,499.96 Down $ -41.73 $49,542.40 $49,499.96 836,171
11:08 AM $49,541.69 Up $45.40 $49,541.69 $49,495.52 754,397
11:07 AM $49,496.29 Up $3.16 $49,509.67 $49,486.49 725,673
11:06 AM $49,493.13 Up $4.93 $49,497.67 $49,479.42 832,486
11:05 AM $49,488.20 Down $ -1.22 $49,500.67 $49,483.82 850,901
11:04 AM $49,489.42 Up $11.79 $49,495.02 $49,467.49 717,439
11:03 AM $49,477.63 Down $ -28.60 $49,507.24 $49,477.63 1,405,215
11:02 AM $49,506.23 Down $ -33.69 $49,543.31 $49,491.94 1,023,817
11:01 AM $49,539.92 Down $ -112.78 $49,653.08 $49,539.61 1,802,305
11:00 AM $49,652.70 Up $27.98 $49,655.50 $49,622.94 1,277,494
10:59 AM $49,624.72 Up $3.19 $49,630.07 $49,619.63 894,067
10:58 AM $49,621.53 Down $ -29.24 $49,650.42 $49,620.73 938,261
10:57 AM $49,650.77 Down $ -12.26 $49,663.00 $49,644.66 899,731
10:56 AM $49,663.03 Down $ -3.40 $49,677.16 $49,663.03 768,600
10:55 AM $49,666.43 Up $4.61 $49,668.59 $49,653.18 794,478
10:54 AM $49,661.82 Up $5.38 $49,675.83 $49,656.50 785,406
10:53 AM $49,656.44 Down $ -3.24 $49,663.54 $49,643.98 987,571
10:52 AM $49,659.68 Down $ -15.27 $49,680.00 $49,653.99 996,729
10:51 AM $49,674.95 Up $1.36 $49,682.77 $49,667.94 1,285,471
10:50 AM $49,673.59 Up $28.09 $49,673.59 $49,645.26 1,341,556
10:49 AM $49,645.50 Up $0.36 $49,654.29 $49,637.72 1,039,497
10:48 AM $49,645.14 Up $10.57 $49,645.62 $49,620.18 1,143,357
10:47 AM $49,634.57 Up $13.58 $49,634.87 $49,617.12 925,713
10:46 AM $49,620.99 Down $ -1.53 $49,629.49 $49,612.37 1,011,937
10:45 AM $49,622.52 Down $ -19.94 $49,641.09 $49,622.52 1,030,074
10:44 AM $49,642.46 Up $4.02 $49,645.25 $49,630.07 951,569
10:43 AM $49,638.44 Down $ -1.51 $49,645.55 $49,635.58 933,357
10:42 AM $49,639.95 Up $19.86 $49,643.85 $49,617.47 936,784
10:41 AM $49,620.09 Down $ -1.51 $49,623.19 $49,604.47 848,427
10:40 AM $49,621.60 Down $ -8.85 $49,629.51 $49,596.80 1,331,129
10:39 AM $49,630.45 Up $39.06 $49,633.41 $49,585.22 993,283
10:38 AM $49,591.39 Up $3.45 $49,600.67 $49,584.44 1,041,360
10:37 AM $49,587.94 Down $ -4.73 $49,604.48 $49,584.45 1,844,983
10:36 AM $49,592.67 Up $20.90 $49,592.76 $49,552.67 1,689,177
10:35 AM $49,571.77 Down $ -43.36 $49,625.28 $49,571.71 1,732,641
10:34 AM $49,615.13 Down $ -21.68 $49,638.37 $49,604.79 1,595,875
10:33 AM $49,636.81 Down $ -5.11 $49,647.84 $49,615.57 1,582,072
10:32 AM $49,641.92 Down $ -30.28 $49,668.02 $49,638.44 1,351,617
10:31 AM $49,672.20 Down $ -21.22 $49,698.57 $49,669.87 990,320
10:30 AM $49,693.42 Up $2.78 $49,713.62 $49,685.82 1,190,642
10:29 AM $49,690.64 Down $ -6.04 $49,698.06 $49,684.67 1,353,541
10:28 AM $49,696.68 Up $5.22 $49,704.27 $49,688.96 1,059,300
10:27 AM $49,691.46 Up $7.26 $49,693.12 $49,674.53 1,260,709
10:26 AM $49,684.20 Up $22.66 $49,684.23 $49,664.47 1,300,999
10:25 AM $49,661.54 Down $ -3.18 $49,673.99 $49,659.58 1,223,564
10:24 AM $49,664.72 Up $55.46 $49,665.80 $49,608.34 1,259,069
10:23 AM $49,609.26 Down $ -5.62 $49,623.16 $49,603.92 940,724
10:22 AM $49,614.88 Down $ -35.32 $49,652.23 $49,614.88 937,958
10:21 AM $49,650.20 Down $ -3.31 $49,668.66 $49,649.31 982,120
10:20 AM $49,653.51 Down $ -9.06 $49,663.84 $49,652.84 821,245
10:19 AM $49,662.57 Down $ -2.80 $49,672.71 $49,660.18 933,786
10:18 AM $49,665.37 Up $28.45 $49,673.22 $49,637.11 1,126,768
10:17 AM $49,636.92 Up $29.22 $49,637.27 $49,601.83 1,045,383
10:16 AM $49,607.70 Up $18.61 $49,607.70 $49,587.82 1,063,012
10:15 AM $49,589.09 Up $6.19 $49,599.13 $49,577.56 1,429,833
10:14 AM $49,582.90 Down $ -49.56 $49,631.51 $49,578.41 936,523
10:13 AM $49,632.46 Down $ -36.15 $49,668.05 $49,628.55 1,457,630
10:12 AM $49,668.61 Down $ -0.23 $49,674.74 $49,654.97 1,127,873
10:11 AM $49,668.84 Down $ -2.23 $49,680.42 $49,664.10 1,160,912
10:10 AM $49,671.07 Up $6.93 $49,677.14 $49,661.62 1,196,355
10:09 AM $49,664.14 Up $41.92 $49,666.26 $49,617.53 1,176,878
10:08 AM $49,622.22 Up $14.20 $49,642.25 $49,606.59 1,266,196
10:07 AM $49,608.02 Down $ -12.38 $49,635.22 $49,605.87 1,271,727
10:06 AM $49,620.40 Down $ -12.96 $49,633.83 $49,602.99 1,250,451
10:05 AM $49,633.36 Down $ -6.21 $49,661.84 $49,609.78 1,786,097
10:04 AM $49,639.57 Up $21.39 $49,641.71 $49,609.36 1,465,485
10:03 AM $49,618.18 Down $ -46.89 $49,672.65 $49,615.49 1,460,703
10:02 AM $49,665.07 Down $ -8.89 $49,680.33 $49,659.99 1,281,028
10:01 AM $49,673.96 Down $ -32.19 $49,711.85 $49,662.52 1,446,218
10:00 AM $49,706.15 Up $27.66 $49,706.15 $49,656.45 1,375,315
09:59 AM $49,678.49 Down $ -33.46 $49,719.34 $49,668.96 1,331,118
09:58 AM $49,711.95 Down $ -33.36 $49,761.16 $49,700.90 1,409,940
09:57 AM $49,745.31 Up $4.88 $49,752.64 $49,728.17 1,416,225
09:56 AM $49,740.43 Up $36.11 $49,744.84 $49,691.99 1,643,789
09:55 AM $49,704.32 Down $ -11.46 $49,732.55 $49,696.87 1,455,171
09:54 AM $49,715.78 Down $ -1.22 $49,724.81 $49,706.15 1,651,199
09:53 AM $49,717.00 Up $17.44 $49,717.14 $49,693.88 1,694,954
09:52 AM $49,699.56 Up $35.69 $49,700.04 $49,660.27 1,474,190
09:51 AM $49,663.87 Down $ -9.92 $49,682.38 $49,654.26 1,541,768
09:50 AM $49,673.79 Down $ -1.02 $49,685.60 $49,666.67 1,537,877
09:49 AM $49,674.81 Up $53.55 $49,674.81 $49,611.38 1,769,403
09:48 AM $49,621.26 Down $ -29.14 $49,650.61 $49,611.63 2,031,692
09:47 AM $49,650.40 Up $59.73 $49,650.40 $49,588.39 2,337,808
09:46 AM $49,590.67 Up $20.11 $49,602.44 $49,572.32 1,400,078
09:45 AM $49,570.56 Up $8.07 $49,576.49 $49,534.32 2,415,817
09:44 AM $49,562.49 Down $ -4.75 $49,588.54 $49,555.06 2,027,956
09:43 AM $49,567.24 Up $49.31 $49,577.50 $49,502.19 2,271,566
09:42 AM $49,517.93 Up $5.68 $49,521.93 $49,491.07 1,623,455
09:41 AM $49,512.25 Down $ -1.94 $49,520.19 $49,489.91 1,826,436
09:40 AM $49,514.19 Up $17.54 $49,526.93 $49,494.54 2,142,280
09:39 AM $49,496.65 Up $14.01 $49,503.06 $49,478.09 1,844,886
09:38 AM $49,482.64 Down $ -10.06 $49,511.52 $49,474.68 2,235,109
09:37 AM $49,492.70 Down $ -12.29 $49,512.25 $49,492.70 1,859,857
09:36 AM $49,504.99 Up $15.74 $49,518.92 $49,475.58 2,188,404
09:35 AM $49,489.25 Up $9.35 $49,489.25 $49,454.66 2,201,869
09:34 AM $49,479.90 Down $ -14.31 $49,497.93 $49,469.62 2,075,165
09:33 AM $49,494.21 Down $ -90.11 $49,595.42 $49,493.49 2,161,312
09:32 AM $49,584.32 Up $19.83 $49,598.15 $49,561.21 3,042,079
09:31 AM $49,564.49 Up $18.05 $49,572.61 $49,535.89 2,432,777
09:30 AM $49,546.44 Up $20.27 $49,567.99 $49,480.97 21,175,137
Previous close $49,526.17

One month history

Date Closing Opening High Low Volume
18/05/2026 $49,686.12 $49,505.39 $49,700.87 $49,352.56 270,418,594
15/05/2026 $49,526.17 $49,573.87 $49,710.33 $49,520.45 345,650,449
14/05/2026 $50,063.46 $50,170.54 $50,200.54 $49,975.92 278,640,677
13/05/2026 $49,693.20 $49,543.11 $49,747.61 $49,513.08 295,816,709
12/05/2026 $49,760.56 $49,528.05 $49,823.94 $49,490.83 296,947,288
11/05/2026 $49,704.47 $49,611.59 $49,771.24 $49,571.70 291,032,138
08/05/2026 $49,609.16 $49,645.69 $49,677.96 $49,486.96 280,398,789
07/05/2026 $49,596.97 $49,816.90 $49,819.19 $49,487.97 281,349,972
06/05/2026 $49,910.59 $49,848.08 $50,011.53 $49,774.15 324,969,824
05/05/2026 $49,298.25 $49,186.84 $49,365.22 $49,183.57 238,101,750
04/05/2026 $48,941.90 $49,076.79 $49,113.33 $48,913.06 253,651,604
01/05/2026 $49,499.27 $49,673.49 $49,704.55 $49,496.47 259,514,387
30/04/2026 $49,652.14 $49,593.11 $49,753.26 $49,508.31 455,103,624
29/04/2026 $48,861.81 $48,790.73 $48,890.12 $48,708.57 286,355,897
28/04/2026 $49,141.93 $49,248.97 $49,288.99 $49,077.75 287,579,463
27/04/2026 $49,167.79 $49,119.14 $49,225.89 $49,105.70 315,008,462
24/04/2026 $49,230.71 $49,242.68 $49,258.41 $49,127.99 312,329,417
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
Graphs are not available, please refer to the detailed table