Dow Jones Industrial Average
47,915.65 Up 441.19 (0.92 %)
Delayed : 2025/12/03 15:27:08
- Previous close $47,474.46
- Opening $47,371.62
- Today High $47,969.64
- Today Low $47,371.62
- Price Bid $47,911.22
- Price Ask $47,911.22
- 52 Weeks High $48,431.57
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 326,443,331
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:27 PM | $47,916.59 | Down $ -3.37 | $47,920.25 | $47,907.98 | 950,770 |
| 03:26 PM | $47,919.96 | Down $ -7.62 | $47,930.05 | $47,916.01 | 858,815 |
| 03:25 PM | $47,927.58 | Down $ -2.60 | $47,931.78 | $47,925.02 | 749,017 |
| 03:24 PM | $47,930.18 | Down $ -8.94 | $47,941.73 | $47,929.84 | 906,650 |
| 03:23 PM | $47,939.12 | Down $ -3.60 | $47,943.84 | $47,936.47 | 788,180 |
| 03:22 PM | $47,942.72 | Down $ -0.16 | $47,944.34 | $47,939.62 | 1,347,143 |
| 03:21 PM | $47,942.88 | Down $ -1.64 | $47,945.42 | $47,939.46 | 851,512 |
| 03:20 PM | $47,944.52 | Up $6.19 | $47,951.01 | $47,937.72 | 1,013,912 |
| 03:19 PM | $47,938.33 | Up $0.85 | $47,939.29 | $47,934.60 | 739,519 |
| 03:18 PM | $47,937.48 | Down $ -4.09 | $47,942.92 | $47,936.25 | 757,116 |
| 03:17 PM | $47,941.57 | Down $ -4.01 | $47,947.20 | $47,940.62 | 827,167 |
| 03:16 PM | $47,945.58 | Down $ -1.60 | $47,951.31 | $47,945.26 | 845,414 |
| 03:15 PM | $47,947.18 | Up $6.08 | $47,948.65 | $47,941.46 | 521,891 |
| 03:14 PM | $47,941.10 | Down $ -8.26 | $47,952.57 | $47,940.60 | 2,625,760 |
| 03:13 PM | $47,949.36 | Down $ -1.47 | $47,952.00 | $47,946.50 | 753,614 |
| 03:12 PM | $47,950.83 | Down $ -9.61 | $47,964.05 | $47,948.10 | 646,291 |
| 03:11 PM | $47,960.44 | Down $ -4.44 | $47,965.18 | $47,958.42 | 672,405 |
| 03:10 PM | $47,964.88 | Up $12.73 | $47,969.64 | $47,952.20 | 801,878 |
| 03:09 PM | $47,952.15 | Down $ -0.07 | $47,953.10 | $47,947.87 | 676,944 |
| 03:08 PM | $47,952.22 | Up $8.45 | $47,953.19 | $47,943.66 | 774,011 |
| 03:07 PM | $47,943.77 | Down $ -8.51 | $47,952.73 | $47,943.17 | 737,167 |
| 03:06 PM | $47,952.28 | Up $10.47 | $47,955.87 | $47,941.41 | 819,291 |
| 03:05 PM | $47,941.81 | Down $ -0.18 | $47,942.13 | $47,937.33 | 637,661 |
| 03:04 PM | $47,941.99 | Down $ -0.53 | $47,944.27 | $47,940.23 | 769,345 |
| 03:03 PM | $47,942.52 | Up $0.12 | $47,945.70 | $47,940.02 | 673,862 |
| 03:02 PM | $47,942.40 | Up $7.07 | $47,943.29 | $47,933.37 | 647,893 |
| 03:01 PM | $47,935.33 | Up $5.27 | $47,937.58 | $47,930.26 | 606,946 |
| 03:00 PM | $47,930.06 | Up $5.99 | $47,931.32 | $47,923.72 | 703,081 |
| 02:59 PM | $47,924.07 | Down $ -0.78 | $47,925.43 | $47,922.38 | 693,261 |
| 02:58 PM | $47,924.85 | Down $ -9.00 | $47,935.07 | $47,924.51 | 542,777 |
| 02:57 PM | $47,933.85 | Down $ -4.72 | $47,939.38 | $47,932.05 | 648,187 |
| 02:56 PM | $47,938.57 | Down $ -0.77 | $47,943.09 | $47,937.91 | 544,494 |
| 02:55 PM | $47,939.34 | Up $3.08 | $47,940.32 | $47,932.50 | 654,740 |
| 02:54 PM | $47,936.26 | Up $3.60 | $47,938.04 | $47,932.24 | 476,663 |
| 02:53 PM | $47,932.66 | Down $ -6.31 | $47,938.88 | $47,931.89 | 795,208 |
| 02:52 PM | $47,938.97 | Down $ -7.60 | $47,948.03 | $47,938.65 | 597,096 |
| 02:51 PM | $47,946.57 | Down $ -0.94 | $47,947.92 | $47,940.93 | 638,929 |
| 02:50 PM | $47,947.51 | Up $11.08 | $47,948.78 | $47,935.94 | 496,052 |
| 02:49 PM | $47,936.43 | Up $1.65 | $47,938.65 | $47,934.11 | 407,926 |
| 02:48 PM | $47,934.78 | Up $6.68 | $47,935.36 | $47,926.29 | 662,089 |
| 02:47 PM | $47,928.10 | Down $ -6.31 | $47,936.58 | $47,928.10 | 622,548 |
| 02:46 PM | $47,934.41 | Up $12.28 | $47,935.61 | $47,921.15 | 514,956 |
| 02:45 PM | $47,922.13 | Down $ -12.01 | $47,933.96 | $47,921.89 | 448,943 |
| 02:44 PM | $47,934.14 | Up $0.39 | $47,934.32 | $47,926.07 | 500,820 |
| 02:43 PM | $47,933.75 | Up $1.89 | $47,934.65 | $47,926.89 | 575,316 |
| 02:42 PM | $47,931.86 | Up $1.58 | $47,935.78 | $47,928.58 | 561,898 |
| 02:41 PM | $47,930.28 | Up $1.06 | $47,934.70 | $47,927.26 | 477,297 |
| 02:40 PM | $47,929.22 | Up $1.71 | $47,931.10 | $47,922.31 | 471,777 |
| 02:39 PM | $47,927.51 | Down $ -1.15 | $47,929.83 | $47,925.11 | 462,761 |
| 02:38 PM | $47,928.66 | Down $ -1.91 | $47,932.93 | $47,926.89 | 602,050 |
| 02:37 PM | $47,930.57 | Up $3.53 | $47,930.88 | $47,921.30 | 532,938 |
| 02:36 PM | $47,927.04 | Down $ -4.33 | $47,931.99 | $47,923.18 | 568,234 |
| 02:35 PM | $47,931.37 | Up $8.76 | $47,934.07 | $47,920.53 | 579,662 |
| 02:34 PM | $47,922.61 | Down $ -1.22 | $47,923.59 | $47,917.13 | 437,127 |
| 02:33 PM | $47,923.83 | Down $ -3.80 | $47,929.38 | $47,922.90 | 536,730 |
| 02:32 PM | $47,927.63 | Up $3.16 | $47,928.64 | $47,924.52 | 693,114 |
| 02:31 PM | $47,924.47 | Down $ -7.55 | $47,931.70 | $47,924.47 | 725,405 |
| 02:30 PM | $47,932.02 | Down $ -2.13 | $47,939.17 | $47,929.54 | 883,726 |
| 02:29 PM | $47,934.15 | Up $2.83 | $47,936.10 | $47,930.76 | 445,817 |
| 02:28 PM | $47,931.32 | Up $0.08 | $47,933.35 | $47,929.70 | 645,009 |
| 02:27 PM | $47,931.24 | Up $3.99 | $47,934.03 | $47,926.98 | 588,012 |
| 02:26 PM | $47,927.25 | Up $0.25 | $47,928.86 | $47,923.08 | 522,384 |
| 02:25 PM | $47,927.00 | Down $ -2.30 | $47,932.08 | $47,926.42 | 413,638 |
| 02:24 PM | $47,929.30 | Up $2.41 | $47,929.57 | $47,923.75 | 425,800 |
| 02:23 PM | $47,926.89 | Up $9.25 | $47,927.72 | $47,915.64 | 495,392 |
| 02:22 PM | $47,917.64 | Down $ -9.29 | $47,927.28 | $47,914.30 | 445,803 |
| 02:21 PM | $47,926.93 | Up $5.59 | $47,928.68 | $47,920.55 | 645,422 |
| 02:20 PM | $47,921.34 | Down $ -1.30 | $47,923.99 | $47,917.75 | 445,829 |
| 02:19 PM | $47,922.64 | Up $17.60 | $47,924.21 | $47,905.51 | 466,661 |
| 02:18 PM | $47,905.04 | Up $0.89 | $47,905.74 | $47,900.46 | 587,536 |
| 02:17 PM | $47,904.15 | Down $ -6.50 | $47,912.20 | $47,901.54 | 543,846 |
| 02:16 PM | $47,910.65 | Down $ -3.98 | $47,919.78 | $47,910.65 | 655,428 |
| 02:15 PM | $47,914.63 | Down $ -2.45 | $47,924.50 | $47,914.47 | 474,114 |
| 02:14 PM | $47,917.08 | Up $5.76 | $47,922.60 | $47,911.36 | 465,456 |
| 02:13 PM | $47,911.32 | Down $ -0.89 | $47,914.32 | $47,909.48 | 495,042 |
| 02:12 PM | $47,912.21 | Down $ -14.88 | $47,927.02 | $47,911.56 | 528,669 |
| 02:11 PM | $47,927.09 | Up $2.71 | $47,927.09 | $47,921.47 | 478,410 |
| 02:10 PM | $47,924.38 | Up $5.24 | $47,928.40 | $47,917.95 | 527,068 |
| 02:09 PM | $47,919.14 | Up $8.31 | $47,919.14 | $47,909.38 | 686,358 |
| 02:08 PM | $47,910.83 | Up $1.78 | $47,911.14 | $47,905.40 | 634,467 |
| 02:07 PM | $47,909.05 | Down $ -8.14 | $47,918.09 | $47,908.24 | 917,328 |
| 02:06 PM | $47,917.19 | Up $8.43 | $47,917.50 | $47,907.63 | 753,279 |
| 02:05 PM | $47,908.76 | Down $ -21.32 | $47,928.00 | $47,908.57 | 614,948 |
| 02:04 PM | $47,930.08 | Up $0.58 | $47,932.54 | $47,925.82 | 628,060 |
| 02:03 PM | $47,929.50 | Up $4.60 | $47,929.50 | $47,919.88 | 751,311 |
| 02:02 PM | $47,924.90 | Up $15.72 | $47,926.83 | $47,911.10 | 587,261 |
| 02:01 PM | $47,909.18 | Up $9.85 | $47,909.18 | $47,896.82 | 543,285 |
| 02:00 PM | $47,899.33 | Up $17.62 | $47,899.33 | $47,876.40 | 655,643 |
| 01:59 PM | $47,881.71 | Up $4.00 | $47,882.11 | $47,877.29 | 551,474 |
| 01:58 PM | $47,877.71 | Down $ -4.52 | $47,886.10 | $47,877.28 | 525,300 |
| 01:57 PM | $47,882.23 | Down $ -5.63 | $47,892.33 | $47,881.02 | 600,616 |
| 01:56 PM | $47,887.86 | Down $ -13.13 | $47,900.63 | $47,887.86 | 572,760 |
| 01:55 PM | $47,900.99 | Up $2.83 | $47,905.30 | $47,898.05 | 445,625 |
| 01:54 PM | $47,898.16 | Down $ -6.90 | $47,904.51 | $47,897.13 | 482,797 |
| 01:53 PM | $47,905.06 | Up $7.05 | $47,905.65 | $47,897.89 | 457,813 |
| 01:52 PM | $47,898.01 | Up $2.94 | $47,898.99 | $47,891.07 | 513,990 |
| 01:51 PM | $47,895.07 | Down $ -7.75 | $47,903.75 | $47,894.64 | 612,097 |
| 01:50 PM | $47,902.82 | Up $4.06 | $47,910.92 | $47,899.29 | 462,581 |
| 01:49 PM | $47,898.76 | Down $ -5.48 | $47,905.05 | $47,898.64 | 525,781 |
| 01:48 PM | $47,904.24 | Up $0.52 | $47,904.90 | $47,896.93 | 598,365 |
| 01:47 PM | $47,903.72 | Up $0.11 | $47,906.92 | $47,899.70 | 508,487 |
| 01:46 PM | $47,903.61 | Down $ -2.05 | $47,910.76 | $47,903.61 | 582,055 |
| 01:45 PM | $47,905.66 | Up $6.36 | $47,907.45 | $47,896.90 | 608,874 |
| 01:44 PM | $47,899.30 | Up $4.75 | $47,904.17 | $47,895.16 | 584,656 |
| 01:43 PM | $47,894.55 | Up $14.04 | $47,895.58 | $47,879.81 | 711,498 |
| 01:42 PM | $47,880.51 | Up $5.91 | $47,880.51 | $47,872.22 | 587,447 |
| 01:41 PM | $47,874.60 | Up $9.85 | $47,874.96 | $47,864.21 | 575,792 |
| 01:40 PM | $47,864.75 | Down $ -4.82 | $47,876.03 | $47,864.75 | 478,995 |
| 01:39 PM | $47,869.57 | Up $7.00 | $47,869.57 | $47,857.55 | 461,477 |
| 01:38 PM | $47,862.57 | Up $5.91 | $47,865.93 | $47,857.31 | 433,766 |
| 01:37 PM | $47,856.66 | Down $ -2.36 | $47,859.44 | $47,851.63 | 458,859 |
| 01:36 PM | $47,859.02 | Up $3.30 | $47,861.35 | $47,856.12 | 728,361 |
| 01:35 PM | $47,855.72 | Up $7.73 | $47,857.80 | $47,846.92 | 706,641 |
| 01:34 PM | $47,847.99 | Down $ -4.92 | $47,858.26 | $47,847.99 | 626,022 |
| 01:33 PM | $47,852.91 | Down $ -0.42 | $47,857.26 | $47,851.30 | 569,609 |
| 01:32 PM | $47,853.33 | Up $0.35 | $47,854.85 | $47,850.23 | 1,504,450 |
| 01:31 PM | $47,852.98 | Down $ -4.19 | $47,856.90 | $47,850.01 | 531,049 |
| 01:30 PM | $47,857.17 | Up $7.77 | $47,863.39 | $47,849.67 | 707,680 |
| 01:29 PM | $47,849.40 | Up $9.57 | $47,849.95 | $47,839.08 | 427,623 |
| 01:28 PM | $47,839.83 | Up $8.82 | $47,840.89 | $47,830.53 | 438,145 |
| 01:27 PM | $47,831.01 | Up $3.55 | $47,834.69 | $47,827.03 | 370,477 |
| 01:26 PM | $47,827.46 | Down $ -7.37 | $47,834.76 | $47,825.80 | 449,434 |
| 01:25 PM | $47,834.83 | Up $23.76 | $47,834.83 | $47,810.44 | 410,538 |
| 01:24 PM | $47,811.07 | Down $ -10.53 | $47,822.89 | $47,808.72 | 436,576 |
| 01:23 PM | $47,821.60 | Down $ -15.74 | $47,839.38 | $47,821.03 | 443,199 |
| 01:22 PM | $47,837.34 | Up $2.06 | $47,840.24 | $47,832.77 | 393,089 |
| 01:21 PM | $47,835.28 | Down $ -3.72 | $47,842.50 | $47,835.28 | 930,499 |
| 01:20 PM | $47,839.00 | Up $5.23 | $47,839.77 | $47,826.62 | 594,097 |
| 01:19 PM | $47,833.77 | Down $ -9.78 | $47,843.55 | $47,830.84 | 390,238 |
| 01:18 PM | $47,843.55 | Down $ -4.48 | $47,849.23 | $47,843.55 | 604,217 |
| 01:17 PM | $47,848.03 | Down $ -5.89 | $47,853.15 | $47,846.69 | 476,836 |
| 01:16 PM | $47,853.92 | Up $1.76 | $47,854.06 | $47,848.04 | 486,247 |
| 01:15 PM | $47,852.16 | Down $ -0.72 | $47,861.80 | $47,850.81 | 490,953 |
| 01:14 PM | $47,852.88 | Up $6.00 | $47,852.88 | $47,844.53 | 472,353 |
| 01:13 PM | $47,846.88 | Down $ -11.19 | $47,858.23 | $47,846.88 | 378,171 |
| 01:12 PM | $47,858.07 | Up $1.36 | $47,862.17 | $47,856.87 | 489,276 |
| 01:11 PM | $47,856.71 | Up $9.26 | $47,857.90 | $47,845.59 | 486,042 |
| 01:10 PM | $47,847.45 | Up $3.15 | $47,849.12 | $47,840.08 | 537,593 |
| 01:09 PM | $47,844.30 | Down $ -0.11 | $47,847.73 | $47,840.23 | 442,700 |
| 01:08 PM | $47,844.41 | Down $ -4.54 | $47,847.39 | $47,842.19 | 548,111 |
| 01:07 PM | $47,848.95 | Up $4.52 | $47,851.12 | $47,840.49 | 526,956 |
| 01:06 PM | $47,844.43 | Up $3.79 | $47,846.88 | $47,834.23 | 639,179 |
| 01:05 PM | $47,840.64 | Down $ -1.61 | $47,851.19 | $47,840.64 | 693,390 |
| 01:04 PM | $47,842.25 | Down $ -3.93 | $47,845.59 | $47,839.15 | 718,281 |
| 01:03 PM | $47,846.18 | Down $ -4.23 | $47,856.17 | $47,845.16 | 2,236,628 |
| 01:02 PM | $47,850.41 | Up $6.44 | $47,853.72 | $47,842.86 | 1,034,502 |
| 01:01 PM | $47,843.97 | Up $7.63 | $47,848.71 | $47,833.17 | 638,582 |
| 01:00 PM | $47,836.34 | Up $9.57 | $47,839.10 | $47,825.91 | 770,168 |
| 12:59 PM | $47,826.77 | Down $ -5.46 | $47,832.51 | $47,822.81 | 506,779 |
| 12:58 PM | $47,832.23 | Up $0.38 | $47,833.49 | $47,828.04 | 703,432 |
| 12:57 PM | $47,831.85 | Down $ -4.92 | $47,837.37 | $47,830.18 | 2,463,559 |
| 12:56 PM | $47,836.77 | Up $11.25 | $47,839.68 | $47,824.96 | 801,625 |
| 12:55 PM | $47,825.52 | Down $ -1.19 | $47,829.11 | $47,820.86 | 414,795 |
| 12:54 PM | $47,826.71 | Down $ -1.02 | $47,835.01 | $47,826.28 | 429,686 |
| 12:53 PM | $47,827.73 | Down $ -5.14 | $47,837.91 | $47,825.76 | 445,192 |
| 12:52 PM | $47,832.87 | Up $15.09 | $47,833.59 | $47,817.60 | 664,574 |
| 12:51 PM | $47,817.78 | Down $ -6.19 | $47,826.41 | $47,816.23 | 597,375 |
| 12:50 PM | $47,823.97 | Down $ -23.44 | $47,847.69 | $47,822.64 | 685,289 |
| 12:49 PM | $47,847.41 | Up $7.26 | $47,851.06 | $47,838.59 | 512,803 |
| 12:48 PM | $47,840.15 | Up $6.00 | $47,844.28 | $47,831.84 | 494,515 |
| 12:47 PM | $47,834.15 | Up $6.25 | $47,837.44 | $47,826.51 | 783,403 |
| 12:46 PM | $47,827.90 | Down $ -12.32 | $47,839.31 | $47,827.49 | 511,242 |
| 12:45 PM | $47,840.22 | Up $3.83 | $47,857.07 | $47,837.75 | 637,343 |
| 12:44 PM | $47,836.39 | Up $3.78 | $47,838.33 | $47,832.07 | 519,186 |
| 12:43 PM | $47,832.61 | Up $8.43 | $47,832.61 | $47,820.04 | 483,186 |
| 12:42 PM | $47,824.18 | Down $ -6.76 | $47,832.05 | $47,823.42 | 444,077 |
| 12:41 PM | $47,830.94 | Up $15.10 | $47,832.64 | $47,820.01 | 501,287 |
| 12:40 PM | $47,815.84 | Down $ -7.24 | $47,823.63 | $47,815.84 | 520,660 |
| 12:39 PM | $47,823.08 | Up $5.82 | $47,826.64 | $47,815.93 | 471,758 |
| 12:38 PM | $47,817.26 | Up $3.30 | $47,818.16 | $47,810.96 | 423,365 |
| 12:37 PM | $47,813.96 | Up $13.62 | $47,814.30 | $47,799.51 | 488,719 |
| 12:36 PM | $47,800.34 | Down $ -7.30 | $47,812.02 | $47,799.51 | 500,229 |
| 12:35 PM | $47,807.64 | Down $ -0.49 | $47,807.95 | $47,797.68 | 581,132 |
| 12:34 PM | $47,808.13 | Down $ -13.41 | $47,823.72 | $47,808.13 | 513,392 |
| 12:33 PM | $47,821.54 | Up $5.39 | $47,822.60 | $47,811.80 | 494,161 |
| 12:32 PM | $47,816.15 | Up $10.07 | $47,816.25 | $47,803.94 | 745,175 |
| 12:31 PM | $47,806.08 | Down $ -2.78 | $47,809.98 | $47,801.43 | 531,197 |
| 12:30 PM | $47,808.86 | Up $18.75 | $47,813.72 | $47,791.31 | 668,631 |
| 12:29 PM | $47,790.11 | Down $ -2.06 | $47,792.29 | $47,784.69 | 506,516 |
| 12:28 PM | $47,792.17 | Up $9.59 | $47,794.06 | $47,783.80 | 628,292 |
| 12:27 PM | $47,782.58 | Down $ -0.99 | $47,785.43 | $47,777.60 | 569,829 |
| 12:26 PM | $47,783.57 | Down $ -8.41 | $47,793.80 | $47,780.79 | 599,445 |
| 12:25 PM | $47,791.98 | Up $2.82 | $47,791.98 | $47,781.77 | 650,666 |
| 12:24 PM | $47,789.16 | Down $ -4.47 | $47,796.44 | $47,788.21 | 544,772 |
| 12:23 PM | $47,793.63 | Down $ -0.61 | $47,807.73 | $47,792.66 | 674,110 |
| 12:22 PM | $47,794.24 | Down $ -5.72 | $47,807.03 | $47,793.30 | 597,808 |
| 12:21 PM | $47,799.96 | Up $21.61 | $47,803.44 | $47,777.75 | 661,649 |
| 12:20 PM | $47,778.35 | Up $10.13 | $47,786.44 | $47,766.42 | 570,537 |
| 12:19 PM | $47,768.22 | Up $6.50 | $47,769.64 | $47,761.74 | 608,190 |
| 12:18 PM | $47,761.72 | Down $ -7.17 | $47,768.62 | $47,759.92 | 493,163 |
| 12:17 PM | $47,768.89 | Up $1.20 | $47,771.17 | $47,760.25 | 483,888 |
| 12:16 PM | $47,767.69 | Up $12.26 | $47,767.69 | $47,756.60 | 557,500 |
| 12:15 PM | $47,755.43 | Up $11.14 | $47,756.35 | $47,745.20 | 736,369 |
| 12:14 PM | $47,744.29 | Up $2.77 | $47,746.45 | $47,732.53 | 632,071 |
| 12:13 PM | $47,741.52 | Up $16.70 | $47,742.26 | $47,724.22 | 685,382 |
| 12:12 PM | $47,724.82 | Up $26.65 | $47,724.82 | $47,698.21 | 513,217 |
| 12:11 PM | $47,698.17 | Down $ -8.07 | $47,713.49 | $47,690.20 | 678,027 |
| 12:10 PM | $47,706.24 | Up $4.78 | $47,711.92 | $47,701.78 | 805,146 |
| 12:09 PM | $47,701.46 | Down $ -3.13 | $47,710.47 | $47,700.16 | 559,453 |
| 12:08 PM | $47,704.59 | Up $10.37 | $47,706.33 | $47,697.03 | 817,633 |
| 12:07 PM | $47,694.22 | Up $2.73 | $47,694.22 | $47,684.42 | 821,335 |
| 12:06 PM | $47,691.49 | Down $ -17.13 | $47,708.99 | $47,691.49 | 679,668 |
| 12:05 PM | $47,708.62 | Down $ -10.64 | $47,722.85 | $47,708.22 | 628,869 |
| 12:04 PM | $47,719.26 | Up $11.71 | $47,723.63 | $47,707.88 | 590,557 |
| 12:03 PM | $47,707.55 | Up $4.63 | $47,708.37 | $47,695.69 | 619,031 |
| 12:02 PM | $47,702.92 | Up $6.84 | $47,712.20 | $47,695.18 | 769,882 |
| 12:01 PM | $47,696.08 | Down $ -6.88 | $47,708.63 | $47,694.96 | 737,542 |
| 12:00 PM | $47,702.96 | Up $26.73 | $47,704.81 | $47,675.11 | 833,355 |
| 11:59 AM | $47,676.23 | Up $10.67 | $47,684.33 | $47,661.51 | 821,081 |
| 11:58 AM | $47,665.56 | Up $9.72 | $47,667.52 | $47,656.04 | 668,372 |
| 11:57 AM | $47,655.84 | Down $ -19.48 | $47,674.73 | $47,655.07 | 1,446,404 |
| 11:56 AM | $47,675.32 | Down $ -22.08 | $47,696.73 | $47,673.82 | 989,866 |
| 11:55 AM | $47,697.40 | Down $ -19.96 | $47,716.97 | $47,694.85 | 981,733 |
| 11:54 AM | $47,717.36 | Down $ -12.24 | $47,729.62 | $47,717.36 | 693,491 |
| 11:53 AM | $47,729.60 | Down $ -2.45 | $47,731.53 | $47,720.56 | 645,386 |
| 11:52 AM | $47,732.05 | Up $4.94 | $47,734.73 | $47,726.41 | 651,736 |
| 11:51 AM | $47,727.11 | Down $ -0.30 | $47,732.48 | $47,724.54 | 611,342 |
| 11:50 AM | $47,727.41 | Down $ -25.40 | $47,752.61 | $47,725.43 | 800,242 |
| 11:49 AM | $47,752.81 | Down $ -10.34 | $47,762.42 | $47,750.05 | 619,750 |
| 11:48 AM | $47,763.15 | Up $2.40 | $47,763.15 | $47,751.52 | 731,416 |
| 11:47 AM | $47,760.75 | Up $19.76 | $47,760.75 | $47,740.02 | 759,805 |
| 11:46 AM | $47,740.99 | Up $16.22 | $47,741.23 | $47,720.09 | 939,992 |
| 11:45 AM | $47,724.77 | Down $ -5.92 | $47,734.35 | $47,724.77 | 657,759 |
| 11:44 AM | $47,730.69 | Down $ -0.48 | $47,733.58 | $47,726.94 | 496,885 |
| 11:43 AM | $47,731.17 | Up $0.34 | $47,731.50 | $47,724.94 | 510,880 |
| 11:42 AM | $47,730.83 | Down $ -10.00 | $47,744.30 | $47,724.66 | 572,501 |
| 11:41 AM | $47,740.83 | Down $ -10.50 | $47,749.64 | $47,736.00 | 572,951 |
| 11:40 AM | $47,751.33 | Down $ -1.87 | $47,754.80 | $47,738.90 | 766,543 |
| 11:39 AM | $47,753.20 | Down $ -17.57 | $47,773.83 | $47,753.20 | 707,973 |
| 11:38 AM | $47,770.77 | Up $7.54 | $47,776.52 | $47,766.23 | 769,192 |
| 11:37 AM | $47,763.23 | Up $3.13 | $47,774.23 | $47,760.01 | 678,983 |
| 11:36 AM | $47,760.10 | Up $9.68 | $47,762.57 | $47,749.81 | 768,041 |
| 11:35 AM | $47,750.42 | Down $ -1.82 | $47,756.27 | $47,744.45 | 665,751 |
| 11:34 AM | $47,752.24 | Up $11.65 | $47,752.24 | $47,739.64 | 802,347 |
| 11:33 AM | $47,740.59 | Up $23.44 | $47,745.54 | $47,715.73 | 722,535 |
| 11:32 AM | $47,717.15 | Down $ -0.04 | $47,722.76 | $47,716.18 | 685,363 |
| 11:31 AM | $47,717.19 | Up $31.93 | $47,717.19 | $47,684.22 | 838,464 |
| 11:30 AM | $47,685.26 | Down $ -2.18 | $47,686.48 | $47,677.16 | 720,598 |
| 11:29 AM | $47,687.44 | Down $ -2.68 | $47,691.85 | $47,682.66 | 769,409 |
| 11:28 AM | $47,690.12 | Up $0.49 | $47,694.00 | $47,684.69 | 707,595 |
| 11:27 AM | $47,689.63 | Down $ -6.01 | $47,711.36 | $47,689.06 | 717,961 |
| 11:26 AM | $47,695.64 | Down $ -4.23 | $47,700.09 | $47,691.10 | 670,411 |
| 11:25 AM | $47,699.87 | Down $ -8.45 | $47,709.51 | $47,697.89 | 886,132 |
| 11:24 AM | $47,708.32 | Up $2.00 | $47,708.32 | $47,699.55 | 795,601 |
| 11:23 AM | $47,706.32 | Up $2.12 | $47,710.84 | $47,703.22 | 625,335 |
| 11:22 AM | $47,704.20 | Down $ -8.23 | $47,724.40 | $47,699.72 | 1,352,743 |
| 11:21 AM | $47,712.43 | Down $ -13.42 | $47,728.77 | $47,710.18 | 998,063 |
| 11:20 AM | $47,725.85 | Down $ -8.91 | $47,734.33 | $47,724.69 | 769,159 |
| 11:19 AM | $47,734.76 | Up $9.26 | $47,740.28 | $47,724.85 | 851,588 |
| 11:18 AM | $47,725.50 | Up $10.42 | $47,727.58 | $47,712.78 | 795,603 |
| 11:17 AM | $47,715.08 | Up $5.58 | $47,728.85 | $47,709.13 | 943,454 |
| 11:16 AM | $47,709.50 | Up $34.43 | $47,709.99 | $47,674.57 | 684,535 |
| 11:15 AM | $47,675.07 | Down $ -13.07 | $47,687.64 | $47,674.58 | 669,433 |
| 11:14 AM | $47,688.14 | Up $4.38 | $47,690.35 | $47,679.79 | 718,890 |
| 11:13 AM | $47,683.76 | Up $18.10 | $47,687.20 | $47,660.38 | 864,281 |
| 11:12 AM | $47,665.66 | Down $ -3.65 | $47,669.38 | $47,644.03 | 933,913 |
| 11:11 AM | $47,669.31 | Down $ -8.20 | $47,680.71 | $47,667.97 | 708,216 |
| 11:10 AM | $47,677.51 | Down $ -4.13 | $47,682.17 | $47,664.75 | 1,295,290 |
| 11:09 AM | $47,681.64 | Down $ -17.69 | $47,699.85 | $47,681.41 | 691,919 |
| 11:08 AM | $47,699.33 | Down $ -5.21 | $47,712.45 | $47,690.42 | 671,700 |
| 11:07 AM | $47,704.54 | Up $14.25 | $47,706.89 | $47,688.80 | 705,338 |
| 11:06 AM | $47,690.29 | Down $ -3.39 | $47,695.53 | $47,688.91 | 765,281 |
| 11:05 AM | $47,693.68 | Down $ -4.18 | $47,704.12 | $47,686.24 | 771,125 |
| 11:04 AM | $47,697.86 | Up $1.38 | $47,700.64 | $47,691.19 | 720,978 |
| 11:03 AM | $47,696.48 | Up $7.73 | $47,703.43 | $47,685.85 | 680,073 |
| 11:02 AM | $47,688.75 | Down $ -1.73 | $47,692.41 | $47,685.69 | 722,082 |
| 11:01 AM | $47,690.48 | Up $16.96 | $47,694.68 | $47,670.73 | 925,488 |
| 11:00 AM | $47,673.52 | Up $7.05 | $47,674.47 | $47,663.81 | 816,902 |
| 10:59 AM | $47,666.47 | Up $12.53 | $47,668.30 | $47,652.02 | 701,320 |
| 10:58 AM | $47,653.94 | Up $2.23 | $47,655.21 | $47,646.53 | 691,124 |
| 10:57 AM | $47,651.71 | Down $ -3.69 | $47,656.99 | $47,649.53 | 738,984 |
| 10:56 AM | $47,655.40 | Up $1.49 | $47,657.92 | $47,643.37 | 809,946 |
| 10:55 AM | $47,653.91 | Down $ -2.05 | $47,674.57 | $47,651.16 | 923,066 |
| 10:54 AM | $47,655.96 | Down $ -11.14 | $47,668.86 | $47,655.96 | 724,767 |
| 10:53 AM | $47,667.10 | Up $7.96 | $47,671.57 | $47,661.04 | 685,208 |
| 10:52 AM | $47,659.14 | Up $2.07 | $47,662.28 | $47,655.41 | 804,897 |
| 10:51 AM | $47,657.07 | Up $17.05 | $47,659.53 | $47,631.97 | 951,729 |
| 10:50 AM | $47,640.02 | Up $3.78 | $47,644.66 | $47,630.82 | 1,016,125 |
| 10:49 AM | $47,636.24 | Down $ -15.27 | $47,652.04 | $47,635.74 | 886,687 |
| 10:48 AM | $47,651.51 | Up $5.28 | $47,655.32 | $47,643.70 | 757,159 |
| 10:47 AM | $47,646.23 | Down $ -3.82 | $47,653.28 | $47,638.10 | 1,180,691 |
| 10:46 AM | $47,650.05 | Up $9.67 | $47,654.98 | $47,643.37 | 867,252 |
| 10:45 AM | $47,640.38 | Up $15.10 | $47,642.27 | $47,624.98 | 986,225 |
| 10:44 AM | $47,625.28 | Down $ -22.33 | $47,647.10 | $47,625.28 | 1,115,442 |
| 10:43 AM | $47,647.61 | Up $5.16 | $47,655.41 | $47,642.45 | 1,088,534 |
| 10:42 AM | $47,642.45 | Up $10.97 | $47,642.45 | $47,617.84 | 1,346,883 |
| 10:41 AM | $47,631.48 | Down $ -9.66 | $47,637.31 | $47,627.71 | 1,020,542 |
| 10:40 AM | $47,641.14 | Down $ -0.25 | $47,648.37 | $47,638.87 | 1,295,179 |
| 10:39 AM | $47,641.39 | Up $3.45 | $47,648.37 | $47,635.20 | 1,510,242 |
| 10:38 AM | $47,637.94 | Down $ -23.63 | $47,671.32 | $47,635.90 | 1,848,328 |
| 10:37 AM | $47,661.57 | Down $ -24.38 | $47,684.78 | $47,654.60 | 1,555,874 |
| 10:36 AM | $47,685.95 | Down $ -2.71 | $47,694.25 | $47,677.50 | 2,178,371 |
| 10:35 AM | $47,688.66 | Down $ -0.28 | $47,702.47 | $47,686.82 | 2,348,488 |
| 10:34 AM | $47,688.94 | Up $9.01 | $47,688.94 | $47,666.01 | 2,202,945 |
| 10:33 AM | $47,679.93 | Up $7.56 | $47,710.22 | $47,675.97 | 3,897,148 |
| 10:32 AM | $47,672.37 | Up $12.07 | $47,672.37 | $47,652.88 | 1,415,332 |
| 10:31 AM | $47,660.30 | Up $13.12 | $47,665.61 | $47,645.11 | 1,052,441 |
| 10:30 AM | $47,647.18 | Up $4.98 | $47,647.18 | $47,628.80 | 1,261,249 |
| 10:29 AM | $47,642.20 | Up $1.93 | $47,645.40 | $47,628.30 | 1,016,943 |
| 10:28 AM | $47,640.27 | Down $ -1.45 | $47,651.87 | $47,637.75 | 1,174,563 |
| 10:27 AM | $47,641.72 | Up $14.51 | $47,644.70 | $47,625.89 | 1,235,451 |
| 10:26 AM | $47,627.21 | Down $ -1.43 | $47,633.63 | $47,624.26 | 937,438 |
| 10:25 AM | $47,628.64 | Up $23.40 | $47,628.64 | $47,599.63 | 1,178,173 |
| 10:24 AM | $47,605.24 | Up $10.09 | $47,610.11 | $47,583.18 | 1,024,836 |
| 10:23 AM | $47,595.15 | Up $1.73 | $47,603.21 | $47,591.85 | 1,026,301 |
| 10:22 AM | $47,593.42 | Up $5.28 | $47,595.04 | $47,575.72 | 992,019 |
| 10:21 AM | $47,588.14 | Up $6.80 | $47,593.80 | $47,577.65 | 946,425 |
| 10:20 AM | $47,581.34 | Down $ -3.81 | $47,591.69 | $47,579.03 | 1,042,956 |
| 10:19 AM | $47,585.15 | Down $ -1.72 | $47,587.70 | $47,575.36 | 1,147,054 |
| 10:18 AM | $47,586.87 | Up $21.44 | $47,589.25 | $47,566.47 | 1,308,779 |
| 10:17 AM | $47,565.43 | Down $ -7.71 | $47,581.47 | $47,564.56 | 1,551,856 |
| 10:16 AM | $47,573.14 | Up $8.16 | $47,583.65 | $47,561.64 | 977,467 |
| 10:15 AM | $47,564.98 | Down $ -0.32 | $47,570.64 | $47,550.69 | 948,146 |
| 10:14 AM | $47,565.30 | Up $18.74 | $47,574.60 | $47,545.90 | 1,341,657 |
| 10:13 AM | $47,546.56 | Down $ -2.05 | $47,550.18 | $47,535.73 | 1,034,293 |
| 10:12 AM | $47,548.61 | Down $ -30.76 | $47,577.15 | $47,548.61 | 1,364,452 |
| 10:11 AM | $47,579.37 | Down $ -20.82 | $47,593.37 | $47,578.40 | 1,165,423 |
| 10:10 AM | $47,600.19 | Up $4.77 | $47,600.19 | $47,575.57 | 1,056,692 |
| 10:09 AM | $47,595.42 | Up $6.53 | $47,604.82 | $47,586.86 | 1,246,959 |
| 10:08 AM | $47,588.89 | Down $ -8.83 | $47,602.26 | $47,585.35 | 1,077,023 |
| 10:07 AM | $47,597.72 | Up $1.93 | $47,609.50 | $47,585.57 | 1,413,810 |
| 10:06 AM | $47,595.79 | Down $ -10.45 | $47,609.35 | $47,586.12 | 1,867,737 |
| 10:05 AM | $47,606.24 | Up $14.16 | $47,607.30 | $47,577.37 | 1,535,467 |
| 10:04 AM | $47,592.08 | Down $ -5.92 | $47,601.48 | $47,587.57 | 1,346,086 |
| 10:03 AM | $47,598.00 | Up $11.32 | $47,610.39 | $47,586.04 | 2,107,495 |
| 10:02 AM | $47,586.68 | Up $36.13 | $47,586.68 | $47,548.48 | 1,533,545 |
| 10:01 AM | $47,550.55 | Down $ -2.48 | $47,558.14 | $47,542.92 | 1,261,396 |
| 10:00 AM | $47,553.03 | Up $16.40 | $47,566.91 | $47,540.70 | 1,737,696 |
| 09:59 AM | $47,536.63 | Up $14.90 | $47,539.70 | $47,513.47 | 1,225,905 |
| 09:58 AM | $47,521.73 | Down $ -6.63 | $47,536.34 | $47,520.52 | 926,813 |
| 09:57 AM | $47,528.36 | Up $5.82 | $47,533.53 | $47,511.55 | 1,045,253 |
| 09:56 AM | $47,522.54 | Up $2.16 | $47,536.25 | $47,510.67 | 1,167,693 |
| 09:55 AM | $47,520.38 | Up $20.00 | $47,520.38 | $47,496.34 | 1,111,950 |
| 09:54 AM | $47,500.38 | Up $3.33 | $47,508.67 | $47,490.91 | 1,097,308 |
| 09:53 AM | $47,497.05 | Up $28.29 | $47,497.82 | $47,462.77 | 1,682,488 |
| 09:52 AM | $47,468.76 | Down $ -9.07 | $47,476.29 | $47,460.30 | 1,175,789 |
| 09:51 AM | $47,477.83 | Down $ -28.80 | $47,515.80 | $47,477.13 | 1,755,590 |
| 09:50 AM | $47,506.63 | Up $23.29 | $47,509.21 | $47,477.31 | 1,430,960 |
| 09:49 AM | $47,483.34 | Down $ -12.66 | $47,508.46 | $47,482.31 | 1,752,523 |
| 09:48 AM | $47,496.00 | Up $20.19 | $47,496.28 | $47,470.36 | 1,557,290 |
| 09:47 AM | $47,475.81 | Down $ -38.57 | $47,510.06 | $47,475.16 | 1,380,431 |
| 09:46 AM | $47,514.38 | Down $ -29.18 | $47,541.77 | $47,511.60 | 1,628,997 |
| 09:45 AM | $47,543.56 | Down $ -31.92 | $47,583.15 | $47,540.78 | 1,654,202 |
| 09:44 AM | $47,575.48 | Down $ -4.71 | $47,582.58 | $47,571.36 | 1,457,358 |
| 09:43 AM | $47,580.19 | Up $16.95 | $47,588.46 | $47,555.01 | 1,431,161 |
| 09:42 AM | $47,563.24 | Up $1.18 | $47,566.26 | $47,539.17 | 1,600,237 |
| 09:41 AM | $47,562.06 | Up $19.61 | $47,568.76 | $47,535.21 | 1,933,757 |
| 09:40 AM | $47,542.45 | Up $0.29 | $47,571.79 | $47,540.42 | 1,859,779 |
| 09:39 AM | $47,542.16 | Down $ -0.27 | $47,553.40 | $47,535.70 | 2,314,042 |
| 09:38 AM | $47,542.43 | Up $12.50 | $47,555.53 | $47,532.57 | 1,934,231 |
| 09:37 AM | $47,529.93 | Up $3.94 | $47,535.39 | $47,509.23 | 1,719,049 |
| 09:36 AM | $47,525.99 | Up $11.82 | $47,530.73 | $47,508.12 | 2,160,007 |
| 09:35 AM | $47,514.17 | Up $39.25 | $47,515.49 | $47,475.71 | 2,481,220 |
| 09:34 AM | $47,474.92 | Up $28.59 | $47,481.67 | $47,444.91 | 2,430,551 |
| 09:33 AM | $47,446.33 | Down $ -27.86 | $47,485.77 | $47,446.30 | 2,611,485 |
| 09:32 AM | $47,474.19 | Up $8.55 | $47,480.91 | $47,440.99 | 2,623,102 |
| 09:31 AM | $47,465.64 | Up $22.52 | $47,475.43 | $47,438.18 | 3,433,495 |
| 09:30 AM | $47,443.12 | Down $ -31.34 | $47,458.59 | $47,371.62 | 7,336,065 |
| Previous close | $47,474.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/12/2025 | $47,942.88 | $47,675.11 | $47,969.64 | $47,675.11 | 146,205,859 |
| 02/12/2025 | $47,474.46 | $47,415.68 | $47,593.92 | $47,312.05 | 288,847,946 |
| 01/12/2025 | $47,289.33 | $47,507.16 | $47,570.27 | $47,271.11 | 300,308,113 |
| 28/11/2025 | $47,716.42 | $47,735.93 | $47,750.64 | $47,651.57 | 112,581,506 |
| 26/11/2025 | $47,427.12 | $47,533.33 | $47,571.40 | $47,418.25 | 264,435,657 |
| 25/11/2025 | $47,112.45 | $46,872.62 | $47,182.90 | $46,872.62 | 359,428,530 |
| 24/11/2025 | $46,448.27 | $46,459.04 | $46,575.43 | $46,409.58 | 527,010,443 |
| 21/11/2025 | $46,245.41 | $46,409.38 | $46,577.50 | $46,198.59 | 437,754,398 |
| 20/11/2025 | $45,752.26 | $46,010.35 | $46,144.82 | $45,728.93 | 407,768,357 |
| 19/11/2025 | $46,138.77 | $46,037.16 | $46,221.71 | $45,905.19 | 338,036,470 |
| 18/11/2025 | $46,091.74 | $46,132.35 | $46,372.81 | $45,920.02 | 330,769,573 |
| 17/11/2025 | $46,590.24 | $47,152.57 | $47,167.97 | $46,430.27 | 308,866,511 |
| 14/11/2025 | $47,147.48 | $47,316.89 | $47,380.07 | $47,104.97 | 302,374,011 |
| 13/11/2025 | $47,457.22 | $47,830.84 | $47,895.95 | $47,411.10 | 356,933,185 |
| 12/11/2025 | $48,254.82 | $48,252.78 | $48,370.37 | $48,232.29 | 302,833,382 |
| 11/11/2025 | $47,927.96 | $47,674.37 | $47,974.37 | $47,665.39 | 265,434,448 |
| 10/11/2025 | $47,368.63 | $47,045.39 | $47,412.89 | $47,040.71 | 287,144,859 |
| 07/11/2025 | $46,987.10 | $46,555.14 | $46,996.71 | $46,495.62 | 351,502,971 |
| 06/11/2025 | $46,912.30 | $46,798.18 | $47,094.47 | $46,795.19 | 323,797,791 |
| 05/11/2025 | $47,311.00 | $47,239.59 | $47,460.36 | $47,235.38 | 289,348,749 |
| 04/11/2025 | $47,085.24 | $47,211.10 | $47,211.54 | $46,981.55 | 311,934,648 |
| 03/11/2025 | $47,336.68 | $47,407.45 | $47,432.93 | $47,283.02 | 325,142,360 |
| 31/10/2025 | $47,562.87 | $47,416.04 | $47,718.38 | $47,347.28 | 346,309,466 |
| 30/10/2025 | $47,522.12 | $47,811.55 | $47,811.55 | $47,490.49 | 322,241,672 |
| 29/10/2025 | $47,632.00 | $47,972.78 | $47,975.38 | $47,448.59 | 314,581,952 |
| 28/10/2025 | $47,706.37 | $47,867.80 | $47,943.16 | $47,692.15 | 363,117,000 |
| 27/10/2025 | $47,544.59 | $47,454.84 | $47,564.52 | $47,381.05 | 226,446,682 |
| 24/10/2025 | $47,207.12 | $47,235.77 | $47,311.18 | $47,191.13 | 205,076,656 |
| 23/10/2025 | $46,734.61 | $46,716.34 | $46,802.15 | $46,649.29 | 215,030,549 |
| 22/10/2025 | $46,590.41 | $46,717.33 | $46,726.77 | $46,461.52 | 217,839,109 |
Graphs are not available, please refer to the detailed table