Dow Jones Industrial Average
48,537.16 Down -173.81 (-0.36 %)
Delayed : 2025/12/29 15:40:29
- Previous close $48,710.97
- Opening $48,636.63
- Today High $48,704.83
- Today Low $48,390.91
- Price Bid $48,532.98
- Price Ask $48,532.98
- 52 Weeks High $48,886.86
- 52 Weeks Low $36,611.78
- Size Bid N/A
- Size Ask N/A
- Volume 229,588,007
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:40 PM | $48,532.20 | Up $0.12 | $48,537.41 | $48,531.34 | 569,834 |
| 03:39 PM | $48,532.08 | Down $ -6.07 | $48,538.96 | $48,532.05 | 541,996 |
| 03:38 PM | $48,538.15 | Up $0.36 | $48,540.58 | $48,536.86 | 597,112 |
| 03:37 PM | $48,537.79 | Down $ -5.27 | $48,542.67 | $48,537.79 | 545,305 |
| 03:36 PM | $48,543.06 | Up $0.47 | $48,547.54 | $48,542.25 | 532,786 |
| 03:35 PM | $48,542.59 | Up $9.15 | $48,542.59 | $48,532.01 | 600,604 |
| 03:34 PM | $48,533.44 | Down $ -2.99 | $48,536.34 | $48,530.30 | 640,095 |
| 03:33 PM | $48,536.43 | Down $ -10.25 | $48,547.74 | $48,536.43 | 511,948 |
| 03:32 PM | $48,546.68 | Down $ -0.47 | $48,547.95 | $48,544.17 | 504,543 |
| 03:31 PM | $48,547.15 | Up $7.16 | $48,547.15 | $48,538.02 | 590,536 |
| 03:30 PM | $48,539.99 | Up $3.34 | $48,542.62 | $48,536.87 | 590,328 |
| 03:29 PM | $48,536.65 | Down $ -5.25 | $48,546.80 | $48,535.58 | 550,990 |
| 03:28 PM | $48,541.90 | Down $ -5.97 | $48,547.72 | $48,541.44 | 478,587 |
| 03:27 PM | $48,547.87 | Up $6.41 | $48,549.02 | $48,541.38 | 470,454 |
| 03:26 PM | $48,541.46 | Down $ -0.59 | $48,545.85 | $48,541.46 | 515,906 |
| 03:25 PM | $48,542.05 | Down $ -7.27 | $48,552.35 | $48,542.05 | 551,876 |
| 03:24 PM | $48,549.32 | Down $ -1.80 | $48,553.07 | $48,547.25 | 520,282 |
| 03:23 PM | $48,551.12 | Up $4.14 | $48,553.00 | $48,545.93 | 403,712 |
| 03:22 PM | $48,546.98 | Down $ -7.58 | $48,552.89 | $48,543.41 | 395,341 |
| 03:21 PM | $48,554.56 | Down $ -2.51 | $48,558.93 | $48,553.71 | 402,051 |
| 03:20 PM | $48,557.07 | Up $3.14 | $48,557.72 | $48,554.00 | 537,026 |
| 03:19 PM | $48,553.93 | Up $0.88 | $48,556.33 | $48,552.30 | 418,983 |
| 03:18 PM | $48,553.05 | Up $0.43 | $48,554.61 | $48,552.70 | 352,245 |
| 03:17 PM | $48,552.62 | Down $ -0.27 | $48,552.91 | $48,550.05 | 759,914 |
| 03:16 PM | $48,552.89 | Down $ -3.38 | $48,556.69 | $48,551.54 | 425,710 |
| 03:15 PM | $48,556.27 | Up $1.28 | $48,561.01 | $48,553.23 | 580,582 |
| 03:14 PM | $48,554.99 | Up $7.08 | $48,554.99 | $48,547.82 | 598,393 |
| 03:13 PM | $48,547.91 | Up $3.96 | $48,549.57 | $48,543.88 | 356,805 |
| 03:12 PM | $48,543.95 | Up $3.52 | $48,544.50 | $48,540.11 | 403,943 |
| 03:11 PM | $48,540.43 | Down $ -5.36 | $48,546.33 | $48,539.15 | 554,954 |
| 03:10 PM | $48,545.79 | Up $1.50 | $48,546.52 | $48,543.05 | 422,700 |
| 03:09 PM | $48,544.29 | Down $ -0.07 | $48,545.72 | $48,542.30 | 429,564 |
| 03:08 PM | $48,544.36 | Up $4.65 | $48,546.85 | $48,538.25 | 482,248 |
| 03:07 PM | $48,539.71 | Up $4.34 | $48,541.53 | $48,534.73 | 533,289 |
| 03:06 PM | $48,535.37 | Up $0.10 | $48,535.54 | $48,532.06 | 409,950 |
| 03:05 PM | $48,535.27 | Up $2.41 | $48,535.40 | $48,529.69 | 420,019 |
| 03:04 PM | $48,532.86 | Down $ -4.43 | $48,537.97 | $48,532.34 | 352,546 |
| 03:03 PM | $48,537.29 | Up $5.51 | $48,538.42 | $48,531.65 | 434,711 |
| 03:02 PM | $48,531.78 | Down $ -0.14 | $48,532.49 | $48,524.77 | 569,486 |
| 03:01 PM | $48,531.92 | Down $ -1.26 | $48,534.33 | $48,530.66 | 484,881 |
| 03:00 PM | $48,533.18 | Up $9.09 | $48,533.79 | $48,522.80 | 500,776 |
| 02:59 PM | $48,524.09 | Down $ -4.04 | $48,528.71 | $48,522.82 | 496,036 |
| 02:58 PM | $48,528.13 | Up $5.94 | $48,530.46 | $48,521.75 | 404,173 |
| 02:57 PM | $48,522.19 | Down $ -3.86 | $48,526.86 | $48,522.01 | 560,879 |
| 02:56 PM | $48,526.05 | Down $ -1.62 | $48,530.98 | $48,526.05 | 426,226 |
| 02:55 PM | $48,527.67 | Up $3.00 | $48,528.37 | $48,523.82 | 813,112 |
| 02:54 PM | $48,524.67 | Down $ -3.13 | $48,529.83 | $48,523.17 | 512,667 |
| 02:53 PM | $48,527.80 | Down $ -1.32 | $48,529.75 | $48,527.41 | 475,088 |
| 02:52 PM | $48,529.12 | Up $4.26 | $48,529.27 | $48,523.35 | 493,707 |
| 02:51 PM | $48,524.86 | Down $ -0.31 | $48,527.90 | $48,523.32 | 389,895 |
| 02:50 PM | $48,525.17 | Down $ -0.33 | $48,525.51 | $48,522.20 | 354,246 |
| 02:49 PM | $48,525.50 | Down $ -5.00 | $48,530.74 | $48,525.32 | 446,843 |
| 02:48 PM | $48,530.50 | Up $10.34 | $48,531.26 | $48,519.03 | 733,278 |
| 02:47 PM | $48,520.16 | Down $ -3.49 | $48,524.08 | $48,519.19 | 302,063 |
| 02:46 PM | $48,523.65 | Up $1.37 | $48,526.16 | $48,521.12 | 376,522 |
| 02:45 PM | $48,522.28 | Down $ -0.99 | $48,526.47 | $48,521.13 | 365,513 |
| 02:44 PM | $48,523.27 | Down $ -3.67 | $48,526.96 | $48,522.93 | 337,052 |
| 02:43 PM | $48,526.94 | Up $1.11 | $48,527.81 | $48,523.52 | 358,437 |
| 02:42 PM | $48,525.83 | Down $ -2.25 | $48,529.91 | $48,524.50 | 398,996 |
| 02:41 PM | $48,528.08 | Up $2.51 | $48,528.22 | $48,522.99 | 528,565 |
| 02:40 PM | $48,525.57 | Up $9.92 | $48,528.12 | $48,514.17 | 518,391 |
| 02:39 PM | $48,515.65 | Down $ -1.87 | $48,517.54 | $48,513.49 | 366,556 |
| 02:38 PM | $48,517.52 | Up $2.81 | $48,517.52 | $48,511.72 | 336,839 |
| 02:37 PM | $48,514.71 | Down $ -0.58 | $48,515.25 | $48,509.10 | 364,833 |
| 02:36 PM | $48,515.29 | Up $5.06 | $48,517.32 | $48,509.01 | 274,502 |
| 02:35 PM | $48,510.23 | Down $ -4.23 | $48,520.99 | $48,510.01 | 404,072 |
| 02:34 PM | $48,514.46 | Up $1.56 | $48,514.46 | $48,509.80 | 251,621 |
| 02:33 PM | $48,512.90 | Down $ -1.21 | $48,516.16 | $48,508.44 | 431,236 |
| 02:32 PM | $48,514.11 | Up $5.97 | $48,518.34 | $48,509.07 | 427,468 |
| 02:31 PM | $48,508.14 | Up $13.94 | $48,510.04 | $48,492.69 | 625,291 |
| 02:30 PM | $48,494.20 | Up $1.84 | $48,495.57 | $48,491.82 | 380,942 |
| 02:29 PM | $48,492.36 | Up $2.87 | $48,492.36 | $48,488.80 | 270,130 |
| 02:28 PM | $48,489.49 | Down $ -0.53 | $48,493.66 | $48,489.46 | 234,242 |
| 02:27 PM | $48,490.02 | Down $ -0.20 | $48,494.58 | $48,490.02 | 356,919 |
| 02:26 PM | $48,490.22 | Up $7.52 | $48,490.32 | $48,482.74 | 408,041 |
| 02:25 PM | $48,482.70 | Down $ -4.77 | $48,487.60 | $48,479.78 | 359,478 |
| 02:24 PM | $48,487.47 | Up $6.56 | $48,488.06 | $48,480.73 | 345,323 |
| 02:23 PM | $48,480.91 | Up $4.49 | $48,480.91 | $48,473.73 | 686,271 |
| 02:22 PM | $48,476.42 | Up $4.46 | $48,479.95 | $48,471.60 | 445,082 |
| 02:21 PM | $48,471.96 | Up $9.36 | $48,472.67 | $48,461.88 | 425,747 |
| 02:20 PM | $48,462.60 | Up $2.23 | $48,466.91 | $48,459.48 | 310,596 |
| 02:19 PM | $48,460.37 | Up $5.22 | $48,460.46 | $48,454.13 | 279,917 |
| 02:18 PM | $48,455.15 | Down $ -5.83 | $48,462.76 | $48,454.92 | 303,466 |
| 02:17 PM | $48,460.98 | Up $4.35 | $48,461.48 | $48,456.09 | 353,532 |
| 02:16 PM | $48,456.63 | Up $7.33 | $48,460.54 | $48,447.08 | 458,545 |
| 02:15 PM | $48,449.30 | Down $ -2.15 | $48,453.25 | $48,448.30 | 479,815 |
| 02:14 PM | $48,451.45 | Down $ -1.82 | $48,453.86 | $48,449.83 | 343,763 |
| 02:13 PM | $48,453.27 | Up $1.51 | $48,455.92 | $48,451.67 | 340,851 |
| 02:12 PM | $48,451.76 | Up $2.45 | $48,451.76 | $48,444.88 | 388,212 |
| 02:11 PM | $48,449.31 | Up $4.93 | $48,453.20 | $48,444.26 | 418,395 |
| 02:10 PM | $48,444.38 | Down $ -0.30 | $48,445.77 | $48,439.68 | 384,602 |
| 02:09 PM | $48,444.68 | Up $0.63 | $48,449.16 | $48,444.20 | 372,567 |
| 02:08 PM | $48,444.05 | Down $ -3.03 | $48,451.77 | $48,442.29 | 394,824 |
| 02:07 PM | $48,447.08 | Down $ -6.77 | $48,454.79 | $48,446.35 | 455,183 |
| 02:06 PM | $48,453.85 | Down $ -3.98 | $48,457.40 | $48,451.03 | 333,832 |
| 02:05 PM | $48,457.83 | Up $1.12 | $48,459.77 | $48,454.14 | 433,125 |
| 02:04 PM | $48,456.71 | Up $1.38 | $48,457.62 | $48,454.00 | 293,170 |
| 02:03 PM | $48,455.33 | Up $4.88 | $48,455.33 | $48,450.22 | 354,856 |
| 02:02 PM | $48,450.45 | Down $ -11.47 | $48,462.02 | $48,449.49 | 453,031 |
| 02:01 PM | $48,461.92 | Down $ -11.28 | $48,473.95 | $48,458.66 | 522,804 |
| 02:00 PM | $48,473.20 | Down $ -3.11 | $48,478.73 | $48,472.62 | 413,280 |
| 01:59 PM | $48,476.31 | Down $ -5.57 | $48,482.29 | $48,474.26 | 413,979 |
| 01:58 PM | $48,481.88 | Down $ -5.85 | $48,488.10 | $48,481.88 | 345,978 |
| 01:57 PM | $48,487.73 | Down $ -1.37 | $48,491.79 | $48,487.24 | 307,276 |
| 01:56 PM | $48,489.10 | Up $0.69 | $48,491.64 | $48,485.90 | 375,300 |
| 01:55 PM | $48,488.41 | Down $ -3.72 | $48,492.78 | $48,486.20 | 337,275 |
| 01:54 PM | $48,492.13 | Down $ -0.93 | $48,494.76 | $48,490.87 | 467,332 |
| 01:53 PM | $48,493.06 | Down $ -2.29 | $48,498.46 | $48,493.06 | 304,275 |
| 01:52 PM | $48,495.35 | Up $2.03 | $48,496.69 | $48,492.38 | 367,767 |
| 01:51 PM | $48,493.32 | Up $3.05 | $48,499.17 | $48,491.03 | 476,132 |
| 01:50 PM | $48,490.27 | Down $ -7.31 | $48,497.36 | $48,489.29 | 368,342 |
| 01:49 PM | $48,497.58 | Down $ -9.63 | $48,507.75 | $48,496.31 | 326,310 |
| 01:48 PM | $48,507.21 | Down $ -2.65 | $48,511.56 | $48,506.45 | 333,739 |
| 01:47 PM | $48,509.86 | Up $2.57 | $48,510.84 | $48,507.04 | 265,517 |
| 01:46 PM | $48,507.29 | Down $ -1.51 | $48,511.39 | $48,504.55 | 364,822 |
| 01:45 PM | $48,508.80 | Down $ -6.65 | $48,520.73 | $48,507.82 | 384,539 |
| 01:44 PM | $48,515.45 | Down $ -2.63 | $48,519.00 | $48,514.09 | 775,779 |
| 01:43 PM | $48,518.08 | Up $10.68 | $48,518.08 | $48,507.52 | 373,005 |
| 01:42 PM | $48,507.40 | Down $ -2.12 | $48,508.91 | $48,504.33 | 398,005 |
| 01:41 PM | $48,509.52 | Down $ -8.36 | $48,519.99 | $48,509.25 | 454,424 |
| 01:40 PM | $48,517.88 | Down $ -2.20 | $48,520.46 | $48,510.88 | 377,415 |
| 01:39 PM | $48,520.08 | Up $4.86 | $48,521.86 | $48,514.72 | 402,285 |
| 01:38 PM | $48,515.22 | Down $ -10.35 | $48,528.20 | $48,515.06 | 447,411 |
| 01:37 PM | $48,525.57 | Up $6.56 | $48,527.78 | $48,518.70 | 434,608 |
| 01:36 PM | $48,519.01 | Up $7.14 | $48,520.07 | $48,512.78 | 464,664 |
| 01:35 PM | $48,511.87 | Up $7.82 | $48,513.86 | $48,505.50 | 639,639 |
| 01:34 PM | $48,504.05 | Up $8.18 | $48,504.05 | $48,492.65 | 414,363 |
| 01:33 PM | $48,495.87 | Up $1.31 | $48,498.11 | $48,493.90 | 318,769 |
| 01:32 PM | $48,494.56 | Up $2.27 | $48,498.59 | $48,492.72 | 350,839 |
| 01:31 PM | $48,492.29 | Up $2.17 | $48,495.11 | $48,488.92 | 368,192 |
| 01:30 PM | $48,490.12 | Up $2.82 | $48,492.52 | $48,486.83 | 395,258 |
| 01:29 PM | $48,487.30 | Down $ -2.23 | $48,490.70 | $48,486.70 | 335,287 |
| 01:28 PM | $48,489.53 | Up $3.10 | $48,489.53 | $48,481.62 | 413,830 |
| 01:27 PM | $48,486.43 | Up $1.41 | $48,486.80 | $48,482.36 | 244,707 |
| 01:26 PM | $48,485.02 | Down $ -1.03 | $48,489.30 | $48,484.25 | 285,702 |
| 01:25 PM | $48,486.05 | Down $ -3.17 | $48,490.60 | $48,485.40 | 348,164 |
| 01:24 PM | $48,489.22 | Up $1.86 | $48,489.22 | $48,484.41 | 435,725 |
| 01:23 PM | $48,487.36 | Up $0.30 | $48,488.38 | $48,483.95 | 536,139 |
| 01:22 PM | $48,487.06 | Up $11.41 | $48,487.10 | $48,475.08 | 779,163 |
| 01:21 PM | $48,475.65 | Down $ -0.55 | $48,480.10 | $48,475.31 | 276,127 |
| 01:20 PM | $48,476.20 | Down $ -3.07 | $48,481.83 | $48,475.72 | 391,871 |
| 01:19 PM | $48,479.27 | Up $2.89 | $48,479.27 | $48,474.85 | 290,552 |
| 01:18 PM | $48,476.38 | Up $3.68 | $48,478.21 | $48,472.12 | 339,145 |
| 01:17 PM | $48,472.70 | Up $1.60 | $48,474.85 | $48,471.09 | 370,418 |
| 01:16 PM | $48,471.10 | Up $13.71 | $48,471.55 | $48,457.82 | 458,684 |
| 01:15 PM | $48,457.39 | Down $ -0.70 | $48,460.76 | $48,457.27 | 425,445 |
| 01:14 PM | $48,458.09 | Up $2.85 | $48,459.98 | $48,454.36 | 351,797 |
| 01:13 PM | $48,455.24 | Up $0.68 | $48,456.43 | $48,454.28 | 326,072 |
| 01:12 PM | $48,454.56 | Up $7.55 | $48,455.26 | $48,447.16 | 313,456 |
| 01:11 PM | $48,447.01 | Up $4.35 | $48,447.10 | $48,442.47 | 285,223 |
| 01:10 PM | $48,442.66 | Down $ -8.11 | $48,451.57 | $48,440.89 | 413,414 |
| 01:09 PM | $48,450.77 | Down $ -4.48 | $48,454.65 | $48,449.96 | 303,387 |
| 01:08 PM | $48,455.25 | Up $16.72 | $48,455.25 | $48,439.07 | 372,961 |
| 01:07 PM | $48,438.53 | Up $2.68 | $48,438.53 | $48,433.48 | 270,215 |
| 01:06 PM | $48,435.85 | Up $5.02 | $48,439.28 | $48,430.30 | 293,935 |
| 01:05 PM | $48,430.83 | Down $ -2.29 | $48,433.51 | $48,429.79 | 334,987 |
| 01:04 PM | $48,433.12 | Up $4.18 | $48,436.72 | $48,426.68 | 384,087 |
| 01:03 PM | $48,428.94 | Down $ -2.13 | $48,432.26 | $48,424.15 | 296,201 |
| 01:02 PM | $48,431.07 | Up $3.17 | $48,434.60 | $48,428.17 | 391,398 |
| 01:01 PM | $48,427.90 | Down $ -7.82 | $48,436.23 | $48,424.86 | 359,123 |
| 01:00 PM | $48,435.72 | Up $5.91 | $48,437.75 | $48,427.42 | 507,551 |
| 12:59 PM | $48,429.81 | Up $1.83 | $48,431.06 | $48,425.38 | 388,275 |
| 12:58 PM | $48,427.98 | Up $2.59 | $48,428.13 | $48,423.62 | 401,846 |
| 12:57 PM | $48,425.39 | Down $ -1.59 | $48,431.86 | $48,424.79 | 653,827 |
| 12:56 PM | $48,426.98 | Up $0.04 | $48,429.07 | $48,424.94 | 371,927 |
| 12:55 PM | $48,426.94 | Down $ -2.82 | $48,433.27 | $48,425.74 | 438,057 |
| 12:54 PM | $48,429.76 | Up $5.00 | $48,433.89 | $48,425.28 | 351,749 |
| 12:53 PM | $48,424.76 | Down $ -6.76 | $48,433.99 | $48,419.55 | 374,926 |
| 12:52 PM | $48,431.52 | Up $0.71 | $48,436.85 | $48,430.58 | 364,257 |
| 12:51 PM | $48,430.81 | Down $ -1.82 | $48,433.01 | $48,429.90 | 401,881 |
| 12:50 PM | $48,432.63 | Up $14.03 | $48,433.96 | $48,417.86 | 693,403 |
| 12:49 PM | $48,418.60 | Down $ -7.59 | $48,426.68 | $48,418.60 | 383,218 |
| 12:48 PM | $48,426.19 | Up $13.45 | $48,427.94 | $48,412.67 | 341,159 |
| 12:47 PM | $48,412.74 | Down $ -1.00 | $48,414.43 | $48,411.82 | 312,670 |
| 12:46 PM | $48,413.74 | Up $5.85 | $48,416.17 | $48,408.40 | 421,370 |
| 12:45 PM | $48,407.89 | Up $0.99 | $48,413.56 | $48,406.85 | 262,201 |
| 12:44 PM | $48,406.90 | Up $2.33 | $48,407.12 | $48,401.92 | 366,552 |
| 12:43 PM | $48,404.57 | Up $1.89 | $48,404.73 | $48,398.46 | 346,711 |
| 12:42 PM | $48,402.68 | Up $11.77 | $48,403.08 | $48,391.12 | 423,937 |
| 12:41 PM | $48,390.91 | Down $ -1.79 | $48,395.64 | $48,390.91 | 328,457 |
| 12:40 PM | $48,392.70 | Down $ -0.73 | $48,395.17 | $48,392.16 | 296,241 |
| 12:39 PM | $48,393.43 | Down $ -2.18 | $48,396.60 | $48,392.72 | 284,963 |
| 12:38 PM | $48,395.61 | Down $ -4.36 | $48,401.56 | $48,395.31 | 341,950 |
| 12:37 PM | $48,399.97 | Down $ -8.30 | $48,409.54 | $48,399.97 | 372,519 |
| 12:36 PM | $48,408.27 | Up $3.16 | $48,412.07 | $48,405.15 | 386,082 |
| 12:35 PM | $48,405.11 | Down $ -2.26 | $48,407.75 | $48,402.28 | 315,973 |
| 12:34 PM | $48,407.37 | Up $6.11 | $48,408.07 | $48,401.30 | 301,606 |
| 12:33 PM | $48,401.26 | Down $ -3.59 | $48,407.76 | $48,400.43 | 317,487 |
| 12:32 PM | $48,404.85 | Down $ -7.19 | $48,413.35 | $48,404.80 | 391,977 |
| 12:31 PM | $48,412.04 | Up $7.41 | $48,413.69 | $48,403.61 | 404,138 |
| 12:30 PM | $48,404.63 | Down $ -4.22 | $48,411.69 | $48,402.21 | 483,608 |
| 12:29 PM | $48,408.85 | Down $ -2.29 | $48,412.03 | $48,406.71 | 489,322 |
| 12:28 PM | $48,411.14 | Up $2.20 | $48,413.05 | $48,402.84 | 425,350 |
| 12:27 PM | $48,408.94 | Down $ -8.05 | $48,419.60 | $48,408.36 | 449,951 |
| 12:26 PM | $48,416.99 | Down $ -4.87 | $48,424.21 | $48,415.71 | 438,678 |
| 12:25 PM | $48,421.86 | Down $ -4.28 | $48,426.37 | $48,421.14 | 528,990 |
| 12:24 PM | $48,426.14 | Up $1.58 | $48,429.38 | $48,422.25 | 310,236 |
| 12:23 PM | $48,424.56 | Down $ -12.68 | $48,436.98 | $48,424.32 | 330,145 |
| 12:22 PM | $48,437.24 | Down $ -1.71 | $48,439.86 | $48,435.37 | 244,796 |
| 12:21 PM | $48,438.95 | Up $1.64 | $48,440.83 | $48,435.10 | 313,340 |
| 12:20 PM | $48,437.31 | Down $ -1.43 | $48,439.54 | $48,436.63 | 289,498 |
| 12:19 PM | $48,438.74 | Down $ -9.53 | $48,447.87 | $48,434.02 | 460,033 |
| 12:18 PM | $48,448.27 | Down $ -0.91 | $48,451.29 | $48,444.49 | 472,875 |
| 12:17 PM | $48,449.18 | Up $2.52 | $48,454.28 | $48,446.52 | 503,483 |
| 12:16 PM | $48,446.66 | Up $6.55 | $48,446.88 | $48,434.35 | 412,242 |
| 12:15 PM | $48,440.11 | Down $ -8.56 | $48,448.73 | $48,440.11 | 411,589 |
| 12:14 PM | $48,448.67 | Up $8.51 | $48,449.04 | $48,440.18 | 345,321 |
| 12:13 PM | $48,440.16 | Down $ -1.31 | $48,444.26 | $48,439.26 | 298,668 |
| 12:12 PM | $48,441.47 | Up $7.68 | $48,447.24 | $48,435.12 | 412,533 |
| 12:11 PM | $48,433.79 | Down $ -4.17 | $48,439.25 | $48,431.83 | 371,269 |
| 12:10 PM | $48,437.96 | Down $ -6.38 | $48,445.10 | $48,437.96 | 425,068 |
| 12:09 PM | $48,444.34 | Up $1.65 | $48,448.63 | $48,441.23 | 385,406 |
| 12:08 PM | $48,442.69 | Up $4.71 | $48,445.19 | $48,434.73 | 535,496 |
| 12:07 PM | $48,437.98 | Down $ -10.74 | $48,445.96 | $48,437.98 | 468,288 |
| 12:06 PM | $48,448.72 | Down $ -5.69 | $48,457.82 | $48,446.80 | 458,800 |
| 12:05 PM | $48,454.41 | Down $ -0.91 | $48,458.02 | $48,454.41 | 403,057 |
| 12:04 PM | $48,455.32 | Up $1.42 | $48,455.69 | $48,451.39 | 475,474 |
| 12:03 PM | $48,453.90 | Down $ -6.38 | $48,461.95 | $48,453.81 | 316,209 |
| 12:02 PM | $48,460.28 | Up $2.94 | $48,466.89 | $48,455.71 | 359,035 |
| 12:01 PM | $48,457.34 | Down $ -0.08 | $48,458.62 | $48,453.28 | 324,839 |
| 12:00 PM | $48,457.42 | Down $ -7.38 | $48,465.35 | $48,453.51 | 474,255 |
| 11:59 AM | $48,464.80 | Up $1.59 | $48,468.98 | $48,460.94 | 380,556 |
| 11:58 AM | $48,463.21 | Down $ -15.71 | $48,479.28 | $48,463.17 | 432,524 |
| 11:57 AM | $48,478.92 | Up $4.75 | $48,479.19 | $48,470.75 | 350,635 |
| 11:56 AM | $48,474.17 | Down $ -4.02 | $48,481.46 | $48,474.17 | 3,658,786 |
| 11:55 AM | $48,478.19 | Up $5.28 | $48,484.39 | $48,472.40 | 658,147 |
| 11:54 AM | $48,472.91 | Up $2.53 | $48,472.91 | $48,467.55 | 435,708 |
| 11:53 AM | $48,470.38 | Up $13.56 | $48,470.38 | $48,453.87 | 468,869 |
| 11:52 AM | $48,456.82 | Up $1.35 | $48,459.16 | $48,453.86 | 376,321 |
| 11:51 AM | $48,455.47 | Up $4.44 | $48,456.82 | $48,451.74 | 429,482 |
| 11:50 AM | $48,451.03 | Up $2.89 | $48,452.79 | $48,445.11 | 431,192 |
| 11:49 AM | $48,448.14 | Up $4.62 | $48,448.15 | $48,442.89 | 440,303 |
| 11:48 AM | $48,443.52 | Up $0.57 | $48,448.06 | $48,442.19 | 525,137 |
| 11:47 AM | $48,442.95 | Up $0.99 | $48,444.94 | $48,435.65 | 433,801 |
| 11:46 AM | $48,441.96 | Down $ -0.40 | $48,446.22 | $48,439.72 | 785,541 |
| 11:45 AM | $48,442.36 | Up $10.51 | $48,442.36 | $48,431.89 | 443,198 |
| 11:44 AM | $48,431.85 | Up $4.51 | $48,432.32 | $48,427.13 | 510,328 |
| 11:43 AM | $48,427.34 | Down $ -8.28 | $48,438.47 | $48,427.00 | 454,291 |
| 11:42 AM | $48,435.62 | Up $6.22 | $48,436.81 | $48,423.64 | 408,128 |
| 11:41 AM | $48,429.40 | Down $ -2.02 | $48,437.70 | $48,428.35 | 373,890 |
| 11:40 AM | $48,431.42 | Down $ -9.73 | $48,441.73 | $48,429.21 | 600,116 |
| 11:39 AM | $48,441.15 | Up $3.85 | $48,442.80 | $48,435.98 | 543,491 |
| 11:38 AM | $48,437.30 | Down $ -13.96 | $48,459.90 | $48,436.97 | 476,983 |
| 11:37 AM | $48,451.26 | Up $3.95 | $48,451.51 | $48,440.95 | 383,871 |
| 11:36 AM | $48,447.31 | Down $ -2.15 | $48,449.85 | $48,443.98 | 366,333 |
| 11:35 AM | $48,449.46 | Down $ -6.26 | $48,455.04 | $48,447.40 | 536,549 |
| 11:34 AM | $48,455.72 | Down $ -24.71 | $48,480.55 | $48,453.20 | 632,278 |
| 11:33 AM | $48,480.43 | Down $ -4.61 | $48,490.78 | $48,480.40 | 520,410 |
| 11:32 AM | $48,485.04 | Up $0.79 | $48,489.45 | $48,483.58 | 499,247 |
| 11:31 AM | $48,484.25 | Up $15.69 | $48,484.25 | $48,469.01 | 483,832 |
| 11:30 AM | $48,468.56 | Up $3.82 | $48,468.56 | $48,462.91 | 460,567 |
| 11:29 AM | $48,464.74 | Down $ -0.59 | $48,468.52 | $48,464.00 | 427,855 |
| 11:28 AM | $48,465.33 | Up $2.71 | $48,467.98 | $48,459.46 | 478,324 |
| 11:27 AM | $48,462.62 | Down $ -1.72 | $48,466.02 | $48,460.16 | 619,523 |
| 11:26 AM | $48,464.34 | Down $ -8.76 | $48,473.93 | $48,463.23 | 467,071 |
| 11:25 AM | $48,473.10 | Up $4.13 | $48,474.84 | $48,469.00 | 459,413 |
| 11:24 AM | $48,468.97 | Up $0.28 | $48,476.84 | $48,467.77 | 497,021 |
| 11:23 AM | $48,468.69 | Up $17.72 | $48,471.01 | $48,451.50 | 448,797 |
| 11:22 AM | $48,450.97 | Down $ -8.03 | $48,459.06 | $48,449.55 | 551,342 |
| 11:21 AM | $48,459.00 | Down $ -13.30 | $48,474.34 | $48,459.00 | 632,836 |
| 11:20 AM | $48,472.30 | Up $2.98 | $48,472.30 | $48,462.81 | 534,958 |
| 11:19 AM | $48,469.32 | Up $7.81 | $48,470.49 | $48,462.16 | 440,780 |
| 11:18 AM | $48,461.51 | Up $1.95 | $48,468.02 | $48,459.53 | 851,792 |
| 11:17 AM | $48,459.56 | Down $ -5.16 | $48,469.38 | $48,459.56 | 547,805 |
| 11:16 AM | $48,464.72 | Down $ -10.54 | $48,475.27 | $48,462.75 | 563,465 |
| 11:15 AM | $48,475.26 | Down $ -14.17 | $48,490.02 | $48,474.49 | 630,813 |
| 11:14 AM | $48,489.43 | Down $ -7.89 | $48,497.98 | $48,489.17 | 642,408 |
| 11:13 AM | $48,497.32 | Up $4.27 | $48,500.84 | $48,488.47 | 663,373 |
| 11:12 AM | $48,493.05 | Down $ -0.64 | $48,498.62 | $48,491.01 | 558,347 |
| 11:11 AM | $48,493.69 | Up $6.54 | $48,497.83 | $48,485.43 | 507,291 |
| 11:10 AM | $48,487.15 | Up $6.91 | $48,487.78 | $48,475.36 | 501,777 |
| 11:09 AM | $48,480.24 | Down $ -5.58 | $48,487.51 | $48,479.83 | 714,460 |
| 11:08 AM | $48,485.82 | Down $ -2.38 | $48,494.61 | $48,483.04 | 611,224 |
| 11:07 AM | $48,488.20 | Down $ -7.95 | $48,500.79 | $48,488.20 | 721,858 |
| 11:06 AM | $48,496.15 | Down $ -3.56 | $48,505.43 | $48,495.70 | 548,398 |
| 11:05 AM | $48,499.71 | Up $17.64 | $48,502.72 | $48,482.16 | 474,467 |
| 11:04 AM | $48,482.07 | Down $ -7.32 | $48,494.07 | $48,480.97 | 512,371 |
| 11:03 AM | $48,489.39 | Up $8.17 | $48,489.39 | $48,479.68 | 597,868 |
| 11:02 AM | $48,481.22 | Up $4.56 | $48,482.55 | $48,477.21 | 613,699 |
| 11:01 AM | $48,476.66 | Up $3.94 | $48,482.57 | $48,472.76 | 463,583 |
| 11:00 AM | $48,472.72 | Down $ -11.10 | $48,487.16 | $48,471.38 | 513,249 |
| 10:59 AM | $48,483.82 | Down $ -9.52 | $48,495.58 | $48,482.90 | 612,668 |
| 10:58 AM | $48,493.34 | Up $0.20 | $48,498.36 | $48,490.69 | 432,461 |
| 10:57 AM | $48,493.14 | Up $1.66 | $48,494.53 | $48,481.02 | 630,782 |
| 10:56 AM | $48,491.48 | Up $2.90 | $48,493.93 | $48,484.12 | 717,174 |
| 10:55 AM | $48,488.58 | Up $5.92 | $48,488.58 | $48,477.90 | 752,742 |
| 10:54 AM | $48,482.66 | Up $3.00 | $48,485.91 | $48,480.18 | 536,990 |
| 10:53 AM | $48,479.66 | Up $1.76 | $48,485.03 | $48,475.26 | 616,145 |
| 10:52 AM | $48,477.90 | Up $8.33 | $48,480.88 | $48,471.05 | 645,017 |
| 10:51 AM | $48,469.57 | Down $ -2.23 | $48,471.36 | $48,459.33 | 1,025,430 |
| 10:50 AM | $48,471.80 | Down $ -20.13 | $48,491.34 | $48,471.18 | 872,985 |
| 10:49 AM | $48,491.93 | Down $ -14.35 | $48,509.10 | $48,491.93 | 879,381 |
| 10:48 AM | $48,506.28 | Up $9.32 | $48,506.59 | $48,494.85 | 502,519 |
| 10:47 AM | $48,496.96 | Down $ -15.57 | $48,514.99 | $48,496.28 | 512,655 |
| 10:46 AM | $48,512.53 | Down $ -2.60 | $48,522.19 | $48,509.45 | 532,155 |
| 10:45 AM | $48,515.13 | Down $ -4.05 | $48,519.44 | $48,513.51 | 814,851 |
| 10:44 AM | $48,519.18 | Down $ -4.69 | $48,524.91 | $48,518.30 | 501,453 |
| 10:43 AM | $48,523.87 | Up $12.33 | $48,524.18 | $48,511.00 | 529,778 |
| 10:42 AM | $48,511.54 | Up $3.41 | $48,514.05 | $48,507.20 | 446,907 |
| 10:41 AM | $48,508.13 | Up $7.39 | $48,508.83 | $48,491.58 | 504,066 |
| 10:40 AM | $48,500.74 | Up $2.58 | $48,501.36 | $48,492.22 | 488,509 |
| 10:39 AM | $48,498.16 | Down $ -3.58 | $48,505.69 | $48,497.71 | 519,999 |
| 10:38 AM | $48,501.74 | Up $0.99 | $48,501.87 | $48,489.64 | 718,649 |
| 10:37 AM | $48,500.75 | Down $ -10.14 | $48,511.63 | $48,500.75 | 2,518,038 |
| 10:36 AM | $48,510.89 | Down $ -10.89 | $48,521.99 | $48,508.33 | 674,368 |
| 10:35 AM | $48,521.78 | Up $11.63 | $48,522.55 | $48,510.03 | 729,877 |
| 10:34 AM | $48,510.15 | Up $5.38 | $48,515.49 | $48,504.38 | 601,888 |
| 10:33 AM | $48,504.77 | Up $8.86 | $48,504.79 | $48,498.34 | 677,689 |
| 10:32 AM | $48,495.91 | Up $4.36 | $48,498.91 | $48,484.90 | 724,274 |
| 10:31 AM | $48,491.55 | Down $ -16.68 | $48,508.38 | $48,485.72 | 688,999 |
| 10:30 AM | $48,508.23 | Down $ -7.21 | $48,525.10 | $48,507.62 | 972,563 |
| 10:29 AM | $48,515.44 | Up $0.23 | $48,515.98 | $48,506.70 | 610,853 |
| 10:28 AM | $48,515.21 | Down $ -6.26 | $48,521.84 | $48,513.68 | 667,314 |
| 10:27 AM | $48,521.47 | Down $ -1.52 | $48,525.26 | $48,515.59 | 690,378 |
| 10:26 AM | $48,522.99 | Down $ -2.85 | $48,533.04 | $48,519.52 | 616,451 |
| 10:25 AM | $48,525.84 | Down $ -2.53 | $48,530.44 | $48,518.43 | 681,355 |
| 10:24 AM | $48,528.37 | Up $7.51 | $48,529.08 | $48,518.51 | 631,589 |
| 10:23 AM | $48,520.86 | Down $ -9.38 | $48,530.61 | $48,519.44 | 630,625 |
| 10:22 AM | $48,530.24 | Down $ -1.77 | $48,532.89 | $48,520.48 | 693,994 |
| 10:21 AM | $48,532.01 | Up $17.70 | $48,533.76 | $48,512.55 | 808,051 |
| 10:20 AM | $48,514.31 | Down $ -23.09 | $48,537.27 | $48,513.88 | 941,129 |
| 10:19 AM | $48,537.40 | Down $ -5.19 | $48,544.36 | $48,534.77 | 646,781 |
| 10:18 AM | $48,542.59 | Up $9.30 | $48,548.12 | $48,533.04 | 776,594 |
| 10:17 AM | $48,533.29 | Up $2.07 | $48,533.29 | $48,522.56 | 906,630 |
| 10:16 AM | $48,531.22 | Up $2.02 | $48,540.34 | $48,527.18 | 886,886 |
| 10:15 AM | $48,529.20 | Up $8.19 | $48,534.86 | $48,520.54 | 888,262 |
| 10:14 AM | $48,521.01 | Down $ -0.40 | $48,523.55 | $48,513.00 | 784,634 |
| 10:13 AM | $48,521.41 | Down $ -5.64 | $48,527.45 | $48,513.07 | 629,655 |
| 10:12 AM | $48,527.05 | Up $11.32 | $48,527.69 | $48,511.00 | 750,253 |
| 10:11 AM | $48,515.73 | Down $ -18.40 | $48,534.65 | $48,510.06 | 922,469 |
| 10:10 AM | $48,534.13 | Up $0.94 | $48,534.13 | $48,520.82 | 1,171,550 |
| 10:09 AM | $48,533.19 | Up $0.21 | $48,537.31 | $48,530.96 | 841,601 |
| 10:08 AM | $48,532.98 | Up $5.72 | $48,537.41 | $48,521.59 | 777,413 |
| 10:07 AM | $48,527.26 | Up $1.29 | $48,527.26 | $48,512.72 | 888,004 |
| 10:06 AM | $48,525.97 | Down $ -0.80 | $48,530.50 | $48,517.47 | 871,012 |
| 10:05 AM | $48,526.77 | Down $ -5.50 | $48,544.65 | $48,524.62 | 870,818 |
| 10:04 AM | $48,532.27 | Down $ -11.99 | $48,543.87 | $48,527.06 | 859,588 |
| 10:03 AM | $48,544.26 | Down $ -2.60 | $48,549.10 | $48,541.63 | 794,097 |
| 10:02 AM | $48,546.86 | Down $ -14.04 | $48,555.26 | $48,536.91 | 852,404 |
| 10:01 AM | $48,560.90 | Down $ -15.83 | $48,579.07 | $48,556.46 | 958,166 |
| 10:00 AM | $48,576.73 | Up $10.24 | $48,576.73 | $48,551.48 | 969,921 |
| 09:59 AM | $48,566.49 | Up $11.79 | $48,570.15 | $48,552.76 | 1,046,479 |
| 09:58 AM | $48,554.70 | Down $ -12.27 | $48,567.28 | $48,550.06 | 870,459 |
| 09:57 AM | $48,566.97 | Down $ -5.45 | $48,580.48 | $48,562.90 | 1,100,868 |
| 09:56 AM | $48,572.42 | Down $ -1.64 | $48,581.41 | $48,567.92 | 749,095 |
| 09:55 AM | $48,574.06 | Down $ -16.10 | $48,596.62 | $48,566.92 | 1,003,175 |
| 09:54 AM | $48,590.16 | Down $ -13.35 | $48,608.64 | $48,585.81 | 1,125,542 |
| 09:53 AM | $48,603.51 | Up $9.70 | $48,609.69 | $48,587.90 | 986,096 |
| 09:52 AM | $48,593.81 | Up $15.33 | $48,598.71 | $48,575.18 | 1,276,053 |
| 09:51 AM | $48,578.48 | Down $ -16.86 | $48,596.11 | $48,576.15 | 1,325,806 |
| 09:50 AM | $48,595.34 | Up $33.37 | $48,600.37 | $48,559.10 | 1,257,748 |
| 09:49 AM | $48,561.97 | Up $22.46 | $48,563.97 | $48,531.98 | 1,061,875 |
| 09:48 AM | $48,539.51 | Down $ -33.57 | $48,570.72 | $48,539.51 | 1,252,915 |
| 09:47 AM | $48,573.08 | Up $27.35 | $48,585.02 | $48,534.68 | 1,110,854 |
| 09:46 AM | $48,545.73 | Up $8.43 | $48,554.51 | $48,534.98 | 1,408,598 |
| 09:45 AM | $48,537.30 | Down $ -33.48 | $48,569.01 | $48,533.01 | 1,568,755 |
| 09:44 AM | $48,570.78 | Down $ -16.36 | $48,591.50 | $48,569.70 | 957,607 |
| 09:43 AM | $48,587.14 | Down $ -36.02 | $48,620.99 | $48,586.49 | 1,267,887 |
| 09:42 AM | $48,623.16 | Down $ -8.61 | $48,637.72 | $48,619.33 | 1,716,274 |
| 09:41 AM | $48,631.77 | Up $2.86 | $48,646.82 | $48,629.04 | 1,537,833 |
| 09:40 AM | $48,628.91 | Down $ -26.94 | $48,657.73 | $48,622.61 | 1,414,397 |
| 09:39 AM | $48,655.85 | Up $4.44 | $48,667.09 | $48,654.66 | 1,604,026 |
| 09:38 AM | $48,651.41 | Down $ -13.20 | $48,671.61 | $48,651.41 | 1,823,048 |
| 09:37 AM | $48,664.61 | Down $ -11.23 | $48,686.58 | $48,659.04 | 1,979,969 |
| 09:36 AM | $48,675.84 | Up $42.01 | $48,678.12 | $48,637.06 | 2,065,628 |
| 09:35 AM | $48,633.83 | Down $ -20.83 | $48,664.01 | $48,632.20 | 1,608,846 |
| 09:34 AM | $48,654.66 | Down $ -0.79 | $48,662.15 | $48,636.72 | 1,803,400 |
| 09:33 AM | $48,655.45 | Down $ -1.89 | $48,665.37 | $48,643.37 | 1,972,843 |
| 09:32 AM | $48,657.34 | Down $ -37.43 | $48,687.44 | $48,648.50 | 2,035,686 |
| 09:31 AM | $48,694.77 | Up $50.67 | $48,704.83 | $48,636.46 | 3,195,908 |
| 09:30 AM | $48,644.10 | Down $ -66.87 | $48,644.10 | $48,604.48 | 15,845,661 |
| Previous close | $48,710.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/12/2025 | $48,710.97 | $48,656.56 | $48,735.49 | $48,589.07 | 165,124,594 |
| 24/12/2025 | $48,731.16 | $48,713.30 | $48,771.32 | $48,709.95 | 73,886,879 |
| 23/12/2025 | $48,442.41 | $48,432.71 | $48,527.50 | $48,416.95 | 251,360,545 |
| 22/12/2025 | $48,362.68 | $48,400.53 | $48,457.47 | $48,333.96 | 253,858,701 |
| 19/12/2025 | $48,134.89 | $48,233.18 | $48,283.93 | $48,080.07 | 901,254,615 |
| 18/12/2025 | $47,951.85 | $48,187.12 | $48,192.84 | $47,849.48 | 320,147,278 |
| 17/12/2025 | $47,885.97 | $48,049.14 | $48,092.79 | $47,856.79 | 345,986,189 |
| 16/12/2025 | $48,114.26 | $48,179.66 | $48,223.39 | $47,946.25 | 297,081,590 |
| 15/12/2025 | $48,416.56 | $48,350.65 | $48,468.79 | $48,283.27 | 325,290,477 |
| 12/12/2025 | $48,458.05 | $48,425.48 | $48,609.01 | $48,376.12 | 296,613,214 |
| 11/12/2025 | $48,704.01 | $48,588.83 | $48,756.34 | $48,588.83 | 293,998,261 |
| 10/12/2025 | $48,057.75 | $47,794.72 | $48,197.30 | $47,690.88 | 387,314,291 |
| 09/12/2025 | $47,560.29 | $47,843.23 | $47,868.92 | $47,533.60 | 253,302,839 |
| 08/12/2025 | $47,739.32 | $47,774.51 | $47,788.65 | $47,611.93 | 328,734,043 |
| 05/12/2025 | $47,954.99 | $47,946.97 | $48,055.97 | $47,871.51 | 278,709,127 |
| 04/12/2025 | $47,850.94 | $47,859.09 | $47,936.86 | $47,692.96 | 290,371,206 |
| 03/12/2025 | $47,882.90 | $47,675.11 | $47,969.64 | $47,675.11 | 298,677,681 |
| 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 |
Graphs are not available, please refer to the detailed table