Dow Jones Industrial Average

50,009.35 Up 0.00 (0.00 %)

Delayed : 2026/05/20 16:44:05

  • Previous close $50,009.35
  • Opening $49,348.83
  • Today High $50,067.22
  • Today Low $49,235.74
  • Price Bid $49,818.98
  • Price Ask $49,818.98
  • 52 Weeks High $50,512.79
  • 52 Weeks Low $41,354.09
  • Size Bid N/A
  • Size Ask N/A
  • Volume 513,237,506

Intraday history

Hour Last Change High Low Volume
04:00 PM $50,009.35 Down $ -1.97 $50,009.78 $50,009.28 97,703,063
03:59 PM $50,011.32 Down $ -1.75 $50,026.46 $50,001.71 9,860,005
03:58 PM $50,013.07 Up $1.91 $50,019.69 $50,010.47 4,984,215
03:57 PM $50,011.16 Up $28.67 $50,012.73 $49,981.61 3,810,549
03:56 PM $49,982.49 Down $ -2.02 $49,987.13 $49,978.99 3,559,429
03:55 PM $49,984.51 Down $ -5.61 $50,001.39 $49,984.51 3,159,909
03:54 PM $49,990.12 Down $ -19.64 $50,008.80 $49,987.92 2,548,800
03:53 PM $50,009.76 Up $6.87 $50,018.67 $50,002.27 2,467,408
03:52 PM $50,002.89 Up $5.27 $50,004.02 $49,994.07 1,907,566
03:51 PM $49,997.62 Up $7.95 $49,997.83 $49,987.51 1,973,196
03:50 PM $49,989.67 Down $ -24.40 $50,013.94 $49,986.17 3,095,192
03:49 PM $50,014.07 Down $ -9.87 $50,025.82 $50,008.62 1,431,406
03:48 PM $50,023.94 Up $9.62 $50,026.34 $50,012.38 1,154,059
03:47 PM $50,014.32 Down $ -3.08 $50,019.24 $50,010.36 1,410,100
03:46 PM $50,017.40 Down $ -11.59 $50,037.06 $50,017.32 1,459,238
03:45 PM $50,028.99 Down $ -7.95 $50,036.61 $50,027.69 1,274,869
03:44 PM $50,036.94 Down $ -6.57 $50,047.85 $50,034.47 1,157,335
03:43 PM $50,043.51 Down $ -13.39 $50,057.02 $50,043.43 1,165,659
03:42 PM $50,056.90 Up $1.64 $50,056.90 $50,043.90 969,608
03:41 PM $50,055.26 Up $1.31 $50,057.37 $50,043.92 946,391
03:40 PM $50,053.95 Down $ -4.71 $50,062.05 $50,044.91 1,146,268
03:39 PM $50,058.66 Up $12.19 $50,067.22 $50,041.06 1,343,799
03:38 PM $50,046.47 Down $ -6.68 $50,054.57 $50,042.13 1,080,000
03:37 PM $50,053.15 Down $ -10.87 $50,065.74 $50,050.17 923,224
03:36 PM $50,064.02 Up $24.68 $50,066.85 $50,038.52 1,004,164
03:35 PM $50,039.34 Up $10.37 $50,040.47 $50,029.14 1,250,408
03:34 PM $50,028.97 Up $2.02 $50,030.31 $50,023.13 1,137,507
03:33 PM $50,026.95 Down $ -9.19 $50,033.41 $50,025.08 973,770
03:32 PM $50,036.14 Up $15.57 $50,036.64 $50,019.82 848,173
03:31 PM $50,020.57 Up $3.22 $50,023.29 $50,012.86 981,693
03:30 PM $50,017.35 Up $7.32 $50,025.20 $50,008.96 986,853
03:29 PM $50,010.03 Up $0.27 $50,011.13 $50,005.55 865,395
03:28 PM $50,009.76 Up $5.77 $50,013.78 $50,004.02 738,620
03:27 PM $50,003.99 Down $ -2.91 $50,009.28 $50,002.57 744,390
03:26 PM $50,006.90 Up $0.01 $50,014.27 $50,002.88 650,886
03:25 PM $50,006.89 Up $10.12 $50,007.09 $49,995.34 923,258
03:24 PM $49,996.77 Down $ -12.67 $50,010.12 $49,994.61 1,009,785
03:23 PM $50,009.44 Up $5.11 $50,014.39 $49,999.51 1,178,013
03:22 PM $50,004.33 Up $1.86 $50,010.58 $50,002.17 768,434
03:21 PM $50,002.47 Up $13.06 $50,004.29 $49,988.74 820,453
03:20 PM $49,989.41 Down $ -6.21 $49,999.30 $49,986.64 856,382
03:19 PM $49,995.62 Up $6.70 $50,001.05 $49,983.21 744,607
03:18 PM $49,988.92 Up $3.61 $49,990.93 $49,980.82 784,141
03:17 PM $49,985.31 Down $ -4.56 $49,990.13 $49,978.08 812,131
03:16 PM $49,989.87 Up $15.76 $49,991.39 $49,966.79 919,038
03:15 PM $49,974.11 Up $6.75 $49,977.36 $49,967.36 778,018
03:14 PM $49,967.36 Up $2.60 $49,970.09 $49,958.35 804,368
03:13 PM $49,964.76 Down $ -4.38 $49,969.68 $49,962.33 629,364
03:12 PM $49,969.14 Down $ -6.85 $49,979.88 $49,965.45 840,301
03:11 PM $49,975.99 Up $16.44 $49,975.99 $49,957.92 801,102
03:10 PM $49,959.55 Up $1.69 $49,960.14 $49,948.94 742,025
03:09 PM $49,957.86 Down $ -2.34 $49,964.42 $49,954.31 708,200
03:08 PM $49,960.20 Down $ -13.05 $49,973.93 $49,958.11 788,011
03:07 PM $49,973.25 Up $6.10 $49,974.88 $49,965.28 881,981
03:06 PM $49,967.15 Up $8.42 $49,971.64 $49,956.72 836,219
03:05 PM $49,958.73 Down $ -11.31 $49,969.68 $49,955.97 1,164,107
03:04 PM $49,970.04 Down $ -10.92 $49,981.09 $49,970.04 673,378
03:03 PM $49,980.96 Down $ -15.14 $49,998.87 $49,978.39 853,851
03:02 PM $49,996.10 Up $5.85 $49,996.55 $49,988.92 869,654
03:01 PM $49,990.25 Up $15.41 $49,997.37 $49,971.91 871,662
03:00 PM $49,974.84 Up $16.67 $49,976.22 $49,958.61 949,774
02:59 PM $49,958.17 Down $ -2.14 $49,962.15 $49,952.62 787,426
02:58 PM $49,960.31 Down $ -3.27 $49,967.02 $49,960.31 838,479
02:57 PM $49,963.58 Down $ -8.63 $49,975.05 $49,962.32 646,938
02:56 PM $49,972.21 Up $5.79 $49,973.75 $49,966.76 860,167
02:55 PM $49,966.42 Up $3.80 $49,971.39 $49,957.00 781,787
02:54 PM $49,962.62 Up $2.94 $49,966.06 $49,960.14 745,682
02:53 PM $49,959.68 Down $ -2.49 $49,972.08 $49,957.58 905,524
02:52 PM $49,962.17 Up $17.23 $49,962.17 $49,944.70 619,537
02:51 PM $49,944.94 Down $ -11.28 $49,957.41 $49,943.90 837,324
02:50 PM $49,956.22 Up $5.45 $49,967.92 $49,950.89 896,691
02:49 PM $49,950.77 Up $6.13 $49,952.76 $49,945.93 675,799
02:48 PM $49,944.64 Up $22.15 $49,944.64 $49,921.36 683,731
02:47 PM $49,922.49 Down $ -3.41 $49,927.40 $49,921.84 751,580
02:46 PM $49,925.90 Up $1.24 $49,928.76 $49,921.28 689,335
02:45 PM $49,924.66 Up $9.55 $49,925.99 $49,901.83 759,755
02:44 PM $49,915.11 Down $ -24.67 $49,945.97 $49,915.11 1,196,657
02:43 PM $49,939.78 Down $ -9.66 $49,955.11 $49,938.25 951,490
02:42 PM $49,949.44 Down $ -14.70 $49,962.79 $49,948.65 866,333
02:41 PM $49,964.14 Down $ -4.31 $49,975.71 $49,964.14 628,401
02:40 PM $49,968.45 Down $ -13.05 $49,983.93 $49,968.45 632,056
02:39 PM $49,981.50 Up $5.52 $49,985.49 $49,973.68 698,575
02:38 PM $49,975.98 Up $1.74 $49,983.55 $49,970.24 703,889
02:37 PM $49,974.24 Up $7.22 $49,974.24 $49,957.89 752,944
02:36 PM $49,967.02 Up $2.99 $49,972.90 $49,963.51 447,590
02:35 PM $49,964.03 Down $ -4.88 $49,972.18 $49,961.28 470,430
02:34 PM $49,968.91 Up $1.38 $49,972.93 $49,967.05 518,009
02:33 PM $49,967.53 Down $ -1.05 $49,971.48 $49,962.67 663,850
02:32 PM $49,968.58 Up $7.11 $49,975.21 $49,960.95 648,210
02:31 PM $49,961.47 Up $7.67 $49,962.64 $49,950.46 424,841
02:30 PM $49,953.80 Up $18.92 $49,954.54 $49,932.99 575,790
02:29 PM $49,934.88 Up $6.91 $49,934.92 $49,926.64 671,705
02:28 PM $49,927.97 Down $ -1.04 $49,934.75 $49,922.98 593,879
02:27 PM $49,929.01 Up $0.56 $49,929.32 $49,924.38 452,698
02:26 PM $49,928.45 Up $6.04 $49,928.45 $49,919.20 534,635
02:25 PM $49,922.41 Down $ -2.99 $49,930.73 $49,918.07 602,522
02:24 PM $49,925.40 Down $ -15.61 $49,942.68 $49,923.09 992,912
02:23 PM $49,941.01 Up $3.13 $49,944.25 $49,935.98 506,821
02:22 PM $49,937.88 Up $14.50 $49,942.11 $49,923.42 547,653
02:21 PM $49,923.38 Down $ -2.23 $49,934.05 $49,920.57 439,924
02:20 PM $49,925.61 Down $ -19.02 $49,950.22 $49,925.61 590,935
02:19 PM $49,944.63 Up $2.00 $49,948.79 $49,940.76 472,078
02:18 PM $49,942.63 Down $ -6.38 $49,949.16 $49,938.10 471,225
02:17 PM $49,949.01 Up $4.71 $49,949.10 $49,940.24 648,539
02:16 PM $49,944.30 Down $ -0.68 $49,946.12 $49,937.00 580,940
02:15 PM $49,944.98 Up $4.08 $49,949.21 $49,939.12 635,756
02:14 PM $49,940.90 Up $2.35 $49,947.60 $49,938.79 546,221
02:13 PM $49,938.55 Up $12.75 $49,939.55 $49,926.10 458,790
02:12 PM $49,925.80 Up $0.09 $49,926.59 $49,913.81 577,863
02:11 PM $49,925.71 Up $1.11 $49,933.65 $49,920.94 561,801
02:10 PM $49,924.60 Up $3.68 $49,927.71 $49,914.76 516,315
02:09 PM $49,920.92 Down $ -8.78 $49,931.03 $49,918.64 522,643
02:08 PM $49,929.70 Down $ -17.79 $49,949.28 $49,926.82 637,087
02:07 PM $49,947.49 Up $15.03 $49,958.43 $49,931.80 698,603
02:06 PM $49,932.46 Up $9.28 $49,932.62 $49,921.67 574,898
02:05 PM $49,923.18 Up $10.17 $49,923.31 $49,912.04 587,350
02:04 PM $49,913.01 Down $ -0.13 $49,920.85 $49,910.13 581,446
02:03 PM $49,913.14 Up $0.18 $49,917.55 $49,901.42 534,787
02:02 PM $49,912.96 Up $4.68 $49,915.09 $49,904.64 595,392
02:01 PM $49,908.28 Up $4.15 $49,908.65 $49,896.75 609,219
02:00 PM $49,904.13 Down $ -6.26 $49,907.05 $49,871.58 979,284
01:59 PM $49,910.39 Up $4.56 $49,914.83 $49,904.90 634,132
01:58 PM $49,905.83 Down $ -4.30 $49,913.46 $49,904.69 526,894
01:57 PM $49,910.13 Down $ -4.63 $49,913.86 $49,908.45 495,269
01:56 PM $49,914.76 Down $ -8.81 $49,926.89 $49,914.76 527,572
01:55 PM $49,923.57 Up $2.22 $49,927.91 $49,919.76 486,999
01:54 PM $49,921.35 Down $ -0.34 $49,928.71 $49,919.58 603,172
01:53 PM $49,921.69 Down $ -5.98 $49,931.66 $49,921.69 552,162
01:52 PM $49,927.67 Down $ -10.26 $49,938.30 $49,927.67 706,461
01:51 PM $49,937.93 Down $ -4.83 $49,948.64 $49,937.93 488,998
01:50 PM $49,942.76 Down $ -10.38 $49,959.04 $49,941.81 692,002
01:49 PM $49,953.14 Up $8.89 $49,954.61 $49,943.74 654,531
01:48 PM $49,944.25 Up $4.77 $49,950.49 $49,939.38 1,484,648
01:47 PM $49,939.48 Down $ -5.25 $49,947.72 $49,939.48 517,224
01:46 PM $49,944.73 Down $ -5.30 $49,950.65 $49,941.44 612,889
01:45 PM $49,950.03 Down $ -3.57 $49,957.23 $49,950.03 560,569
01:44 PM $49,953.60 Down $ -10.80 $49,965.01 $49,951.29 750,528
01:43 PM $49,964.40 Up $2.01 $49,966.51 $49,961.62 490,354
01:42 PM $49,962.39 Up $5.50 $49,966.40 $49,954.80 531,056
01:41 PM $49,956.89 Down $ -5.38 $49,966.10 $49,950.39 481,764
01:40 PM $49,962.27 Up $0.68 $49,968.57 $49,955.88 546,350
01:39 PM $49,961.59 Down $ -8.99 $49,972.44 $49,960.32 504,423
01:38 PM $49,970.58 Up $5.99 $49,975.92 $49,960.38 849,534
01:37 PM $49,964.59 Down $ -5.91 $49,981.35 $49,964.59 557,341
01:36 PM $49,970.50 Up $28.99 $49,972.12 $49,940.79 1,205,694
01:35 PM $49,941.51 Up $21.98 $49,941.51 $49,921.35 785,581
01:34 PM $49,919.53 Down $ -2.55 $49,929.73 $49,919.53 622,036
01:33 PM $49,922.08 Up $5.35 $49,927.98 $49,917.89 761,165
01:32 PM $49,916.73 Down $ -11.71 $49,933.34 $49,916.73 603,652
01:31 PM $49,928.44 Down $ -3.35 $49,934.91 $49,917.26 569,143
01:30 PM $49,931.79 Up $13.26 $49,936.27 $49,918.56 649,054
01:29 PM $49,918.53 Down $ -6.72 $49,929.07 $49,917.30 699,564
01:28 PM $49,925.25 Up $3.11 $49,929.07 $49,921.13 490,367
01:27 PM $49,922.14 Up $3.31 $49,924.91 $49,911.17 490,878
01:26 PM $49,918.83 Up $26.37 $49,918.83 $49,891.23 459,376
01:25 PM $49,892.46 Down $ -10.08 $49,902.65 $49,890.83 512,135
01:24 PM $49,902.54 Down $ -9.36 $49,914.66 $49,893.06 511,281
01:23 PM $49,911.90 Down $ -0.63 $49,915.05 $49,908.31 501,621
01:22 PM $49,912.53 Up $5.97 $49,923.57 $49,906.68 472,272
01:21 PM $49,906.56 Up $12.45 $49,909.74 $49,894.21 518,961
01:20 PM $49,894.11 Down $ -5.12 $49,900.92 $49,888.43 543,012
01:19 PM $49,899.23 Down $ -5.73 $49,902.99 $49,890.07 590,609
01:18 PM $49,904.96 Up $10.07 $49,906.93 $49,890.11 797,381
01:17 PM $49,894.89 Up $16.72 $49,899.70 $49,877.96 714,861
01:16 PM $49,878.17 Down $ -8.23 $49,895.13 $49,878.17 613,014
01:15 PM $49,886.40 Up $16.62 $49,886.72 $49,867.69 473,959
01:14 PM $49,869.78 Up $1.96 $49,880.00 $49,863.99 547,535
01:13 PM $49,867.82 Up $13.38 $49,897.65 $49,852.41 1,176,163
01:12 PM $49,854.44 Down $ -2.51 $49,864.86 $49,851.85 504,816
01:11 PM $49,856.95 Up $1.61 $49,861.37 $49,851.68 412,338
01:10 PM $49,855.34 Up $0.19 $49,859.58 $49,843.12 545,901
01:09 PM $49,855.15 Up $15.71 $49,858.73 $49,837.94 571,678
01:08 PM $49,839.44 Up $3.26 $49,847.66 $49,832.66 591,105
01:07 PM $49,836.18 Down $ -7.04 $49,843.48 $49,829.00 476,624
01:06 PM $49,843.22 Down $ -3.01 $49,845.67 $49,836.02 531,161
01:05 PM $49,846.23 Down $ -3.23 $49,856.21 $49,845.73 569,247
01:04 PM $49,849.46 Down $ -16.59 $49,867.40 $49,845.70 597,505
01:03 PM $49,866.05 Down $ -1.14 $49,871.33 $49,855.62 512,758
01:02 PM $49,867.19 Up $2.98 $49,879.31 $49,858.94 547,521
01:01 PM $49,864.21 Down $ -7.76 $49,872.45 $49,852.98 664,426
01:00 PM $49,871.97 Up $4.04 $49,873.53 $49,854.54 791,191
12:59 PM $49,867.93 Up $20.29 $49,878.34 $49,848.55 710,581
12:58 PM $49,847.64 Down $ -6.26 $49,856.44 $49,841.67 646,077
12:57 PM $49,853.90 Down $ -18.95 $49,875.34 $49,853.90 681,866
12:56 PM $49,872.85 Up $11.02 $49,873.23 $49,855.68 531,148
12:55 PM $49,861.83 Down $ -6.90 $49,871.97 $49,852.60 518,077
12:54 PM $49,868.73 Up $17.64 $49,873.10 $49,850.95 513,576
12:53 PM $49,851.09 Down $ -6.38 $49,857.09 $49,848.97 476,367
12:52 PM $49,857.47 Up $9.49 $49,859.48 $49,848.44 607,182
12:51 PM $49,847.98 Down $ -11.93 $49,865.44 $49,841.63 588,072
12:50 PM $49,859.91 Up $11.13 $49,872.14 $49,849.40 552,207
12:49 PM $49,848.78 Up $3.56 $49,853.57 $49,839.36 526,332
12:48 PM $49,845.22 Down $ -36.61 $49,889.14 $49,843.64 707,409
12:47 PM $49,881.83 Down $ -19.40 $49,902.50 $49,876.82 815,560
12:46 PM $49,901.23 Up $8.08 $49,913.30 $49,894.99 758,844
12:45 PM $49,893.15 Down $ -11.47 $49,910.40 $49,888.30 667,851
12:44 PM $49,904.62 Up $5.41 $49,904.62 $49,889.26 552,037
12:43 PM $49,899.21 Up $38.96 $49,899.21 $49,860.80 841,543
12:42 PM $49,860.25 Up $13.93 $49,865.21 $49,844.94 563,831
12:41 PM $49,846.32 Up $12.19 $49,849.66 $49,835.02 626,822
12:40 PM $49,834.13 Up $11.05 $49,837.62 $49,820.15 822,008
12:39 PM $49,823.08 Up $2.15 $49,824.29 $49,810.41 529,998
12:38 PM $49,820.93 Up $17.91 $49,820.93 $49,802.81 471,862
12:37 PM $49,803.02 Up $13.17 $49,819.47 $49,789.65 658,681
12:36 PM $49,789.85 Down $ -2.55 $49,802.75 $49,789.44 926,753
12:35 PM $49,792.40 Down $ -11.93 $49,805.84 $49,790.39 480,686
12:34 PM $49,804.33 Down $ -15.33 $49,822.74 $49,800.84 450,010
12:33 PM $49,819.66 Down $ -12.04 $49,842.07 $49,818.35 551,327
12:32 PM $49,831.70 Up $2.05 $49,858.28 $49,829.99 708,604
12:31 PM $49,829.65 Down $ -7.99 $49,843.42 $49,827.11 717,379
12:30 PM $49,837.64 Up $9.82 $49,837.64 $49,808.01 618,762
12:29 PM $49,827.82 Up $14.38 $49,827.82 $49,812.51 582,558
12:28 PM $49,813.44 Down $ -15.96 $49,829.20 $49,811.36 530,418
12:27 PM $49,829.40 Up $16.42 $49,830.74 $49,811.10 734,271
12:26 PM $49,812.98 Down $ -19.99 $49,835.89 $49,809.55 720,238
12:25 PM $49,832.97 Down $ -16.25 $49,851.63 $49,832.97 992,082
12:24 PM $49,849.22 Down $ -0.49 $49,856.74 $49,838.87 710,634
12:23 PM $49,849.71 Up $4.45 $49,859.21 $49,842.25 1,383,422
12:22 PM $49,845.26 Up $12.43 $49,857.21 $49,834.71 1,035,059
12:21 PM $49,832.83 Down $ -3.67 $49,841.19 $49,825.96 756,377
12:20 PM $49,836.50 Down $ -39.87 $49,880.79 $49,833.39 734,023
12:19 PM $49,876.37 Down $ -5.73 $49,885.02 $49,872.86 658,549
12:18 PM $49,882.10 Down $ -3.24 $49,886.28 $49,870.00 744,336
12:17 PM $49,885.34 Up $5.83 $49,887.70 $49,877.69 490,706
12:16 PM $49,879.51 Up $0.15 $49,889.00 $49,877.62 688,709
12:15 PM $49,879.36 Up $1.08 $49,888.91 $49,874.08 887,689
12:14 PM $49,878.28 Down $ -5.15 $49,890.34 $49,876.80 522,223
12:13 PM $49,883.43 Up $7.72 $49,887.21 $49,869.19 485,885
12:12 PM $49,875.71 Up $24.16 $49,876.39 $49,851.83 796,019
12:11 PM $49,851.55 Down $ -6.85 $49,860.18 $49,847.40 687,134
12:10 PM $49,858.40 Up $0.75 $49,860.11 $49,850.47 671,236
12:09 PM $49,857.65 Up $0.75 $49,864.45 $49,856.47 537,286
12:08 PM $49,856.90 Down $ -20.97 $49,880.15 $49,856.90 533,883
12:07 PM $49,877.87 Down $ -0.01 $49,878.83 $49,871.47 620,466
12:06 PM $49,877.88 Up $5.50 $49,881.26 $49,870.35 538,675
12:05 PM $49,872.38 Up $8.27 $49,881.59 $49,861.54 649,213
12:04 PM $49,864.11 Up $22.82 $49,864.11 $49,838.65 811,318
12:03 PM $49,841.29 Down $ -14.02 $49,855.39 $49,839.01 520,929
12:02 PM $49,855.31 Up $14.10 $49,855.77 $49,841.98 632,319
12:01 PM $49,841.21 Down $ -12.20 $49,859.79 $49,839.54 778,026
12:00 PM $49,853.41 Up $4.68 $49,853.57 $49,843.16 656,825
11:59 AM $49,848.73 Down $ -5.96 $49,854.22 $49,838.13 646,647
11:58 AM $49,854.69 Up $1.38 $49,864.97 $49,847.71 516,593
11:57 AM $49,853.31 Down $ -31.46 $49,883.79 $49,841.69 904,298
11:56 AM $49,884.77 Up $6.72 $49,886.26 $49,872.86 533,129
11:55 AM $49,878.05 Down $ -15.90 $49,896.04 $49,877.93 571,757
11:54 AM $49,893.95 Up $7.52 $49,893.95 $49,881.81 643,076
11:53 AM $49,886.43 Down $ -10.43 $49,898.19 $49,877.55 773,154
11:52 AM $49,896.86 Up $3.19 $49,903.93 $49,893.85 647,337
11:51 AM $49,893.67 Up $13.99 $49,899.13 $49,878.14 585,540
11:50 AM $49,879.68 Down $ -4.56 $49,885.15 $49,874.64 680,364
11:49 AM $49,884.24 Up $16.48 $49,884.37 $49,867.48 544,026
11:48 AM $49,867.76 Up $0.59 $49,870.87 $49,861.71 733,388
11:47 AM $49,867.17 Down $ -0.03 $49,875.62 $49,860.62 576,045
11:46 AM $49,867.20 Up $10.29 $49,878.01 $49,856.75 699,000
11:45 AM $49,856.91 Down $ -7.79 $49,865.49 $49,853.30 636,964
11:44 AM $49,864.70 Up $19.01 $49,867.50 $49,841.21 996,554
11:43 AM $49,845.69 Up $1.05 $49,855.95 $49,831.62 602,178
11:42 AM $49,844.64 Up $14.57 $49,846.12 $49,829.97 734,885
11:41 AM $49,830.07 Up $24.68 $49,830.50 $49,808.15 675,212
11:40 AM $49,805.39 Down $ -7.41 $49,819.66 $49,803.92 716,064
11:39 AM $49,812.80 Down $ -0.34 $49,822.15 $49,810.39 745,099
11:38 AM $49,813.14 Down $ -8.25 $49,823.24 $49,807.87 662,889
11:37 AM $49,821.39 Up $20.84 $49,821.39 $49,798.95 695,094
11:36 AM $49,800.55 Up $4.98 $49,813.91 $49,794.55 685,811
11:35 AM $49,795.57 Up $11.63 $49,796.34 $49,782.85 611,831
11:34 AM $49,783.94 Up $5.04 $49,791.82 $49,778.87 511,168
11:33 AM $49,778.90 Up $12.50 $49,783.92 $49,767.01 529,420
11:32 AM $49,766.40 Down $ -6.17 $49,769.94 $49,753.63 663,717
11:31 AM $49,772.57 Up $33.50 $49,772.57 $49,739.85 680,750
11:30 AM $49,739.07 Up $20.39 $49,739.07 $49,717.75 828,044
11:29 AM $49,718.68 Down $ -27.25 $49,746.99 $49,716.34 717,686
11:28 AM $49,745.93 Down $ -5.95 $49,757.62 $49,741.00 660,099
11:27 AM $49,751.88 Down $ -29.22 $49,781.49 $49,749.51 850,935
11:26 AM $49,781.10 Down $ -6.25 $49,794.55 $49,777.23 587,887
11:25 AM $49,787.35 Down $ -18.30 $49,808.57 $49,787.01 1,305,332
11:24 AM $49,805.65 Up $4.98 $49,811.95 $49,799.93 775,749
11:23 AM $49,800.67 Down $ -7.79 $49,827.62 $49,798.13 739,434
11:22 AM $49,808.46 Down $ -7.54 $49,817.47 $49,804.47 589,891
11:21 AM $49,816.00 Down $ -14.58 $49,834.47 $49,812.44 844,740
11:20 AM $49,830.58 Up $11.87 $49,845.19 $49,819.93 719,512
11:19 AM $49,818.71 Up $8.21 $49,825.45 $49,803.28 1,048,580
11:18 AM $49,810.50 Down $ -27.38 $49,849.13 $49,801.63 1,013,405
11:17 AM $49,837.88 Down $ -76.96 $49,912.71 $49,837.88 1,121,832
11:16 AM $49,914.84 Up $63.07 $49,918.41 $49,841.33 1,813,978
11:15 AM $49,851.77 Up $162.66 $49,874.16 $49,678.13 2,730,175
11:14 AM $49,689.11 Down $ -11.61 $49,702.07 $49,686.65 812,183
11:13 AM $49,700.72 Up $24.55 $49,704.01 $49,674.47 935,419
11:12 AM $49,676.17 Down $ -10.26 $49,685.92 $49,676.17 896,782
11:11 AM $49,686.43 Up $2.89 $49,692.14 $49,679.39 721,731
11:10 AM $49,683.54 Down $ -11.69 $49,698.20 $49,683.23 795,794
11:09 AM $49,695.23 Up $9.18 $49,701.41 $49,685.60 925,088
11:08 AM $49,686.05 Up $8.74 $49,693.38 $49,674.30 886,747
11:07 AM $49,677.31 Up $2.07 $49,685.75 $49,674.35 698,087
11:06 AM $49,675.24 Down $ -5.71 $49,685.57 $49,671.73 1,879,412
11:05 AM $49,680.95 Down $ -6.89 $49,692.60 $49,670.14 707,478
11:04 AM $49,687.84 Down $ -6.62 $49,700.98 $49,686.77 723,665
11:03 AM $49,694.46 Down $ -11.14 $49,709.26 $49,693.79 981,069
11:02 AM $49,705.60 Down $ -14.02 $49,723.65 $49,705.60 819,817
11:01 AM $49,719.62 Down $ -16.84 $49,737.83 $49,719.62 1,073,583
11:00 AM $49,736.46 Up $6.40 $49,747.34 $49,728.66 707,795
10:59 AM $49,730.06 Up $0.31 $49,745.73 $49,726.72 765,117
10:58 AM $49,729.75 Up $11.06 $49,744.95 $49,717.37 1,106,372
10:57 AM $49,718.69 Up $9.76 $49,718.69 $49,703.86 972,388
10:56 AM $49,708.93 Down $ -10.87 $49,735.40 $49,706.60 940,856
10:55 AM $49,719.80 Up $24.33 $49,722.18 $49,682.51 1,141,348
10:54 AM $49,695.47 Up $3.43 $49,702.24 $49,690.45 758,519
10:53 AM $49,692.04 Up $18.42 $49,697.94 $49,674.01 737,771
10:52 AM $49,673.62 Down $ -0.28 $49,686.84 $49,672.12 754,230
10:51 AM $49,673.90 Up $6.88 $49,676.68 $49,663.77 747,486
10:50 AM $49,667.02 Up $4.66 $49,675.48 $49,653.23 837,838
10:49 AM $49,662.36 Down $ -28.50 $49,696.34 $49,659.86 729,000
10:48 AM $49,690.86 Up $40.57 $49,693.28 $49,653.41 824,780
10:47 AM $49,650.29 Up $4.25 $49,658.47 $49,645.98 829,013
10:46 AM $49,646.04 Up $1.26 $49,648.15 $49,629.43 810,710
10:45 AM $49,644.78 Down $ -24.15 $49,678.77 $49,644.78 957,967
10:44 AM $49,668.93 Up $9.74 $49,670.21 $49,655.17 748,267
10:43 AM $49,659.19 Up $18.84 $49,661.72 $49,641.46 771,631
10:42 AM $49,640.35 Up $14.06 $49,643.02 $49,618.33 959,230
10:41 AM $49,626.29 Down $ -15.92 $49,643.76 $49,606.33 848,478
10:40 AM $49,642.21 Up $4.30 $49,648.26 $49,623.60 1,176,309
10:39 AM $49,637.91 Down $ -11.44 $49,651.89 $49,637.88 960,184
10:38 AM $49,649.35 Up $15.23 $49,655.84 $49,631.04 837,851
10:37 AM $49,634.12 Down $ -42.31 $49,677.92 $49,634.12 1,041,656
10:36 AM $49,676.43 Down $ -4.21 $49,682.33 $49,663.16 1,114,673
10:35 AM $49,680.64 Down $ -14.66 $49,709.85 $49,675.09 1,087,289
10:34 AM $49,695.30 Down $ -11.07 $49,710.10 $49,689.06 1,227,654
10:33 AM $49,706.37 Down $ -4.05 $49,737.83 $49,705.94 1,277,969
10:32 AM $49,710.42 Up $40.66 $49,723.28 $49,675.20 1,246,030
10:31 AM $49,669.76 Up $8.42 $49,675.73 $49,660.39 1,105,692
10:30 AM $49,661.34 Up $63.72 $49,661.34 $49,602.89 1,231,805
10:29 AM $49,597.62 Up $10.10 $49,597.62 $49,573.76 1,025,840
10:28 AM $49,587.52 Down $ -14.50 $49,601.25 $49,583.44 1,001,362
10:27 AM $49,602.02 Up $9.04 $49,618.00 $49,592.07 919,492
10:26 AM $49,592.98 Up $33.59 $49,600.64 $49,556.98 869,523
10:25 AM $49,559.39 Up $22.10 $49,562.69 $49,518.29 923,815
10:24 AM $49,537.29 Down $ -5.98 $49,548.58 $49,521.94 1,365,167
10:23 AM $49,543.27 Down $ -29.99 $49,581.21 $49,538.99 1,076,386
10:22 AM $49,573.26 Up $3.80 $49,590.67 $49,564.70 1,352,176
10:21 AM $49,569.46 Down $ -22.96 $49,597.75 $49,558.93 1,511,365
10:20 AM $49,592.42 Up $17.37 $49,596.49 $49,565.82 1,559,981
10:19 AM $49,575.05 Up $33.14 $49,583.74 $49,549.86 1,414,749
10:18 AM $49,541.91 Up $25.19 $49,573.93 $49,522.00 1,272,967
10:17 AM $49,516.72 Down $ -19.10 $49,586.69 $49,508.93 1,659,393
10:16 AM $49,535.82 Up $111.18 $49,545.13 $49,425.64 1,289,422
10:15 AM $49,424.64 Up $60.65 $49,431.56 $49,361.58 1,366,476
10:14 AM $49,363.99 Up $90.79 $49,370.51 $49,264.75 2,451,896
10:13 AM $49,273.20 Down $ -14.55 $49,287.01 $49,265.42 887,658
10:12 AM $49,287.75 Up $13.48 $49,299.85 $49,258.77 1,003,491
10:11 AM $49,274.27 Down $ -22.48 $49,295.79 $49,274.27 1,037,921
10:10 AM $49,296.75 Up $4.59 $49,306.49 $49,290.24 1,134,669
10:09 AM $49,292.16 Down $ -10.07 $49,305.09 $49,278.92 1,218,273
10:08 AM $49,302.23 Down $ -20.55 $49,326.65 $49,300.66 1,043,717
10:07 AM $49,322.78 Up $10.07 $49,330.23 $49,306.47 1,151,671
10:06 AM $49,312.71 Up $16.21 $49,319.43 $49,291.94 1,142,563
10:05 AM $49,296.50 Down $ -45.24 $49,339.75 $49,296.50 1,369,562
10:04 AM $49,341.74 Down $ -17.90 $49,364.50 $49,339.79 975,990
10:03 AM $49,359.64 Down $ -3.69 $49,370.01 $49,349.62 1,024,690
10:02 AM $49,363.33 Up $9.26 $49,368.25 $49,352.99 1,120,464
10:01 AM $49,354.07 Down $ -38.30 $49,395.02 $49,351.43 1,173,302
10:00 AM $49,392.37 Down $ -36.34 $49,443.52 $49,392.37 1,193,284
09:59 AM $49,428.71 Down $ -47.43 $49,473.64 $49,427.23 1,075,600
09:58 AM $49,476.14 Up $21.10 $49,480.81 $49,455.25 1,107,662
09:57 AM $49,455.04 Down $ -20.58 $49,483.66 $49,451.46 1,256,868
09:56 AM $49,475.62 Up $13.22 $49,481.57 $49,462.83 1,376,682
09:55 AM $49,462.40 Up $21.94 $49,462.40 $49,441.87 1,439,801
09:54 AM $49,440.46 Up $9.15 $49,441.67 $49,418.57 1,148,672
09:53 AM $49,431.31 Up $14.50 $49,436.70 $49,413.78 1,164,572
09:52 AM $49,416.81 Up $8.60 $49,436.08 $49,405.16 1,182,453
09:51 AM $49,408.21 Up $10.02 $49,411.35 $49,380.11 1,217,064
09:50 AM $49,398.19 Up $12.14 $49,416.41 $49,379.35 1,238,255
09:49 AM $49,386.05 Up $9.13 $49,402.35 $49,370.75 1,427,365
09:48 AM $49,376.92 Down $ -49.44 $49,428.47 $49,374.53 1,309,759
09:47 AM $49,426.36 Down $ -34.26 $49,458.43 $49,409.13 1,481,672
09:46 AM $49,460.62 Up $9.36 $49,473.09 $49,436.55 1,652,369
09:45 AM $49,451.26 Up $109.36 $49,452.17 $49,340.58 1,803,630
09:44 AM $49,341.90 Up $8.35 $49,341.90 $49,307.61 1,842,476
09:43 AM $49,333.55 Up $6.99 $49,350.83 $49,326.16 1,388,924
09:42 AM $49,326.56 Down $ -2.72 $49,338.77 $49,314.49 1,617,701
09:41 AM $49,329.28 Up $10.68 $49,338.10 $49,289.39 1,722,745
09:40 AM $49,318.60 Down $ -32.82 $49,355.86 $49,313.44 1,551,162
09:39 AM $49,351.42 Up $22.68 $49,367.02 $49,323.75 1,531,016
09:38 AM $49,328.74 Down $ -26.22 $49,359.50 $49,307.26 1,485,749
09:37 AM $49,354.96 Up $79.02 $49,354.96 $49,279.18 2,083,204
09:36 AM $49,275.94 Up $33.83 $49,291.74 $49,235.74 1,658,271
09:35 AM $49,242.11 Down $ -46.58 $49,289.85 $49,235.97 2,263,928
09:34 AM $49,288.69 Down $ -29.78 $49,318.29 $49,282.99 1,641,354
09:33 AM $49,318.47 Down $ -8.32 $49,349.82 $49,318.14 1,501,648
09:32 AM $49,326.79 Down $ -49.74 $49,387.20 $49,326.79 2,429,328
09:31 AM $49,376.53 Down $ -65.49 $49,456.57 $49,376.53 1,956,871
09:30 AM $49,442.02 Up $78.14 $49,521.68 $49,348.83 9,103,081
Previous close $49,363.88

One month history

Date Closing Opening High Low Volume
20/05/2026 $50,009.35 $49,848.89 $50,067.22 $49,789.44 333,473,303
19/05/2026 $49,363.88 $49,453.89 $49,621.17 $49,326.25 303,723,916
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 $49,673.11 $49,704.55 $49,496.47 259,503,352
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
Graphs are not available, please refer to the detailed table