Dow Jones Industrial Average

33,717.09 Down -260.99 (-0.77 %)

Delayed : 2023/01/30 17:06:50

  • Previous close $33,978.08
  • Opening $33,909.21
  • Price Bid $33,660.67
  • Price Ask $33,660.67
  • Size Bid N/A
  • Size Ask N/A
  • Today High $34,055.29
  • Today Low $33,695.18
  • 52 Weeks High $35,824.28
  • 52 Weeks Low $28,660.94
  • Volume 346,042,487

Intraday history

Hour Last Change High Low Volume
04:00 PM $33,717.68 Down $ -3.76 $33,723.61 $33,717.68 42,822,528
03:59 PM $33,721.44 Up $12.96 $33,726.24 $33,703.31 8,616,470
03:58 PM $33,708.48 Up $8.61 $33,716.25 $33,700.58 3,100,768
03:57 PM $33,699.87 Down $ -0.90 $33,710.67 $33,699.46 2,480,743
03:56 PM $33,700.77 Up $3.46 $33,709.02 $33,695.94 2,447,272
03:55 PM $33,697.31 Down $ -27.23 $33,719.52 $33,695.18 2,776,282
03:54 PM $33,724.54 Down $ -12.19 $33,742.10 $33,722.17 2,460,218
03:53 PM $33,736.73 Up $20.84 $33,736.99 $33,714.95 1,805,765
03:52 PM $33,715.89 Down $ -26.37 $33,742.77 $33,713.89 1,700,929
03:51 PM $33,742.26 Down $ -17.97 $33,768.56 $33,742.26 1,442,603
03:50 PM $33,760.23 Up $26.11 $33,762.02 $33,722.85 2,289,133
03:49 PM $33,734.12 Up $11.78 $33,734.12 $33,719.72 1,207,251
03:48 PM $33,722.34 Down $ -14.65 $33,737.17 $33,722.34 931,311
03:47 PM $33,736.99 Up $2.33 $33,740.36 $33,732.05 906,835
03:46 PM $33,734.66 Down $ -24.03 $33,760.80 $33,734.66 1,009,735
03:45 PM $33,758.69 Up $2.29 $33,763.74 $33,753.12 1,283,910
03:44 PM $33,756.40 Up $3.97 $33,765.54 $33,752.13 1,130,488
03:43 PM $33,752.43 Up $1.34 $33,754.13 $33,748.78 803,792
03:42 PM $33,751.09 Down $ -6.30 $33,758.31 $33,749.87 1,060,847
03:41 PM $33,757.39 Down $ -15.65 $33,773.19 $33,757.29 866,276
03:40 PM $33,773.04 Up $0.85 $33,779.38 $33,768.84 811,309
03:39 PM $33,772.19 Up $1.71 $33,779.23 $33,770.24 726,531
03:38 PM $33,770.48 Down $ -1.93 $33,777.53 $33,765.61 981,753
03:37 PM $33,772.41 Up $14.99 $33,775.48 $33,756.44 792,722
03:36 PM $33,757.42 Up $3.70 $33,760.19 $33,753.16 772,570
03:35 PM $33,753.72 Up $17.92 $33,753.72 $33,734.80 881,951
03:34 PM $33,735.80 Up $4.96 $33,736.68 $33,727.70 733,173
03:33 PM $33,730.84 Down $ -3.11 $33,734.59 $33,727.88 651,022
03:32 PM $33,733.95 Up $12.60 $33,744.30 $33,724.11 894,301
03:31 PM $33,721.35 Up $20.69 $33,723.92 $33,700.75 984,547
03:30 PM $33,700.66 Down $ -10.41 $33,709.64 $33,696.17 842,969
03:29 PM $33,711.07 Down $ -1.73 $33,716.49 $33,711.06 716,560
03:28 PM $33,712.80 Down $ -4.32 $33,716.94 $33,703.34 845,084
03:27 PM $33,717.12 Up $5.72 $33,717.12 $33,706.07 701,322
03:26 PM $33,711.40 Down $ -3.52 $33,717.81 $33,710.46 880,546
03:25 PM $33,714.92 Down $ -1.91 $33,722.64 $33,714.92 957,728
03:24 PM $33,716.83 Down $ -10.49 $33,727.29 $33,716.83 669,791
03:23 PM $33,727.32 Up $3.50 $33,735.47 $33,721.41 749,755
03:22 PM $33,723.82 Down $ -3.72 $33,727.16 $33,715.15 689,038
03:21 PM $33,727.54 Down $ -17.69 $33,745.44 $33,727.52 765,470
03:20 PM $33,745.23 Up $0.00 $33,746.63 $33,743.03 791,414
03:19 PM $33,745.23 Up $16.19 $33,745.23 $33,726.12 862,618
03:18 PM $33,729.04 Down $ -2.04 $33,738.77 $33,728.71 772,010
03:17 PM $33,731.08 Up $4.32 $33,731.08 $33,726.98 875,570
03:16 PM $33,726.76 Down $ -6.16 $33,736.75 $33,725.74 762,073
03:15 PM $33,732.92 Down $ -8.62 $33,746.40 $33,732.91 692,550
03:14 PM $33,741.54 Down $ -23.05 $33,766.44 $33,741.54 741,936
03:13 PM $33,764.59 Down $ -6.81 $33,776.82 $33,764.59 840,547
03:12 PM $33,771.40 Up $9.85 $33,773.12 $33,760.70 697,998
03:11 PM $33,761.55 Up $0.89 $33,763.08 $33,758.28 623,244
03:10 PM $33,760.66 Up $4.61 $33,767.24 $33,750.90 672,273
03:09 PM $33,756.05 Up $8.02 $33,759.25 $33,748.71 735,563
03:08 PM $33,748.03 Up $7.46 $33,748.52 $33,738.77 779,417
03:07 PM $33,740.57 Down $ -22.01 $33,762.67 $33,740.48 732,163
03:06 PM $33,762.58 Down $ -17.63 $33,781.49 $33,762.58 564,079
03:05 PM $33,780.21 Down $ -2.77 $33,783.23 $33,780.01 491,428
03:04 PM $33,782.98 Down $ -4.60 $33,795.21 $33,782.97 672,387
03:03 PM $33,787.58 Up $14.11 $33,788.31 $33,773.16 933,900
03:02 PM $33,773.47 Up $8.30 $33,774.54 $33,763.55 593,274
03:01 PM $33,765.17 Down $ -8.90 $33,773.96 $33,761.64 585,397
03:00 PM $33,774.07 Up $5.66 $33,781.18 $33,767.29 647,364
02:59 PM $33,768.41 Down $ -0.43 $33,775.59 $33,768.23 517,102
02:58 PM $33,768.84 Up $2.22 $33,771.66 $33,764.70 671,566
02:57 PM $33,766.62 Up $21.83 $33,766.62 $33,744.61 575,683
02:56 PM $33,744.79 Up $0.78 $33,747.94 $33,741.66 493,029
02:55 PM $33,744.01 Down $ -13.47 $33,755.57 $33,743.08 574,038
02:54 PM $33,757.48 Up $5.26 $33,758.79 $33,751.29 403,311
02:53 PM $33,752.22 Up $6.12 $33,759.28 $33,742.94 648,487
02:52 PM $33,746.10 Down $ -3.24 $33,750.68 $33,743.68 592,238
02:51 PM $33,749.34 Down $ -12.05 $33,763.26 $33,749.34 498,478
02:50 PM $33,761.39 Down $ -2.00 $33,763.14 $33,758.56 452,030
02:49 PM $33,763.39 Down $ -0.46 $33,767.36 $33,762.63 772,282
02:48 PM $33,763.85 Down $ -3.65 $33,768.92 $33,761.41 540,947
02:47 PM $33,767.50 Down $ -0.33 $33,774.78 $33,765.87 412,763
02:46 PM $33,767.83 Down $ -9.77 $33,775.54 $33,767.83 408,667
02:45 PM $33,777.60 Down $ -9.94 $33,793.34 $33,777.60 456,546
02:44 PM $33,787.54 Up $6.15 $33,791.46 $33,778.90 466,944
02:43 PM $33,781.39 Up $6.33 $33,788.73 $33,776.04 405,687
02:42 PM $33,775.06 Down $ -7.79 $33,783.10 $33,772.23 371,366
02:41 PM $33,782.85 Up $9.48 $33,784.51 $33,773.41 456,415
02:40 PM $33,773.37 Down $ -31.76 $33,804.94 $33,773.29 538,221
02:39 PM $33,805.13 Down $ -2.36 $33,806.47 $33,798.68 445,797
02:38 PM $33,807.49 Up $12.21 $33,814.63 $33,795.02 677,332
02:37 PM $33,795.28 Up $6.05 $33,795.45 $33,781.70 526,518
02:36 PM $33,789.23 Down $ -11.71 $33,805.62 $33,787.93 643,389
02:35 PM $33,800.94 Up $5.43 $33,801.04 $33,793.24 490,920
02:34 PM $33,795.51 Up $7.07 $33,799.76 $33,788.37 511,616
02:33 PM $33,788.44 Down $ -7.31 $33,798.37 $33,788.39 401,632
02:32 PM $33,795.75 Up $0.49 $33,800.52 $33,791.94 627,184
02:31 PM $33,795.26 Up $14.53 $33,797.75 $33,779.75 607,633
02:30 PM $33,780.73 Down $ -4.21 $33,787.51 $33,780.40 476,611
02:29 PM $33,784.94 Down $ -6.71 $33,795.01 $33,784.90 498,805
02:28 PM $33,791.65 Down $ -2.60 $33,793.84 $33,786.21 547,332
02:27 PM $33,794.25 Down $ -2.96 $33,796.59 $33,791.05 366,569
02:26 PM $33,797.21 Up $3.97 $33,797.95 $33,789.02 481,021
02:25 PM $33,793.24 Down $ -5.16 $33,803.23 $33,793.24 611,829
02:24 PM $33,798.40 Down $ -2.02 $33,800.86 $33,793.00 456,970
02:23 PM $33,800.42 Down $ -6.92 $33,808.55 $33,800.13 430,259
02:22 PM $33,807.34 Down $ -11.74 $33,820.45 $33,806.53 524,246
02:21 PM $33,819.08 Up $11.36 $33,823.11 $33,806.04 606,209
02:20 PM $33,807.72 Down $ -4.68 $33,811.84 $33,805.96 437,864
02:19 PM $33,812.40 Up $3.74 $33,813.49 $33,806.34 391,960
02:18 PM $33,808.66 Up $7.23 $33,809.07 $33,798.62 352,115
02:17 PM $33,801.43 Down $ -4.31 $33,814.32 $33,801.43 417,573
02:16 PM $33,805.74 Down $ -5.77 $33,819.81 $33,805.57 510,054
02:15 PM $33,811.51 Down $ -12.95 $33,823.72 $33,810.19 442,853
02:14 PM $33,824.46 Up $14.25 $33,825.79 $33,810.36 388,839
02:13 PM $33,810.21 Down $ -10.94 $33,821.44 $33,809.58 344,362
02:12 PM $33,821.15 Down $ -0.51 $33,821.90 $33,816.18 299,181
02:11 PM $33,821.66 Down $ -16.11 $33,840.11 $33,821.66 389,286
02:10 PM $33,837.77 Up $4.26 $33,838.62 $33,832.55 439,527
02:09 PM $33,833.51 Down $ -23.24 $33,857.02 $33,833.51 444,776
02:08 PM $33,856.75 Down $ -10.62 $33,868.11 $33,854.05 486,625
02:07 PM $33,867.37 Up $2.71 $33,868.41 $33,863.46 369,143
02:06 PM $33,864.66 Down $ -0.50 $33,869.12 $33,861.96 558,120
02:05 PM $33,865.16 Down $ -8.62 $33,873.19 $33,865.16 479,019
02:04 PM $33,873.78 Up $6.06 $33,876.03 $33,863.05 418,442
02:03 PM $33,867.72 Down $ -3.35 $33,870.20 $33,864.02 469,440
02:02 PM $33,871.07 Up $7.97 $33,871.41 $33,863.27 493,537
02:01 PM $33,863.10 Up $5.19 $33,863.26 $33,856.82 315,214
02:00 PM $33,857.91 Down $ -9.28 $33,873.14 $33,857.91 461,724
01:59 PM $33,867.19 Up $13.59 $33,870.28 $33,854.45 377,796
01:58 PM $33,853.60 Up $7.20 $33,854.57 $33,843.60 410,106
01:57 PM $33,846.40 Down $ -1.85 $33,850.26 $33,845.39 352,082
01:56 PM $33,848.25 Down $ -11.78 $33,862.03 $33,843.32 563,849
01:55 PM $33,860.03 Down $ -2.63 $33,865.80 $33,860.01 365,231
01:54 PM $33,862.66 Up $15.99 $33,862.66 $33,843.90 273,238
01:53 PM $33,846.67 Down $ -4.34 $33,858.92 $33,846.67 314,100
01:52 PM $33,851.01 Up $1.60 $33,851.01 $33,844.82 280,775
01:51 PM $33,849.41 Down $ -19.51 $33,869.45 $33,846.43 482,734
01:50 PM $33,868.92 Up $7.75 $33,869.69 $33,858.46 499,448
01:49 PM $33,861.17 Up $13.01 $33,861.82 $33,843.13 569,256
01:48 PM $33,848.16 Up $10.43 $33,850.05 $33,837.37 368,835
01:47 PM $33,837.73 Down $ -15.27 $33,853.94 $33,837.73 535,517
01:46 PM $33,853.00 Down $ -4.56 $33,858.72 $33,851.86 445,269
01:45 PM $33,857.56 Down $ -0.99 $33,859.53 $33,852.92 444,429
01:44 PM $33,858.55 Up $2.02 $33,858.55 $33,852.30 395,980
01:43 PM $33,856.53 Down $ -1.18 $33,856.89 $33,841.95 801,107
01:42 PM $33,857.71 Up $2.42 $33,864.22 $33,854.68 505,476
01:41 PM $33,855.29 Down $ -2.35 $33,864.58 $33,854.21 459,681
01:40 PM $33,857.64 Down $ -8.53 $33,867.97 $33,857.06 477,996
01:39 PM $33,866.17 Up $3.68 $33,868.89 $33,862.38 545,669
01:38 PM $33,862.49 Down $ -5.42 $33,868.23 $33,858.03 510,400
01:37 PM $33,867.91 Up $1.81 $33,869.55 $33,862.20 370,068
01:36 PM $33,866.10 Up $1.35 $33,871.03 $33,863.00 633,025
01:35 PM $33,864.75 Down $ -3.90 $33,870.92 $33,860.31 365,252
01:34 PM $33,868.65 Down $ -0.31 $33,872.53 $33,862.26 465,149
01:33 PM $33,868.96 Up $1.77 $33,871.43 $33,867.58 335,405
01:32 PM $33,867.19 Down $ -17.94 $33,885.59 $33,866.17 465,789
01:31 PM $33,885.13 Down $ -10.03 $33,895.07 $33,881.62 411,917
01:30 PM $33,895.16 Down $ -8.79 $33,903.82 $33,894.41 491,474
01:29 PM $33,903.95 Down $ -1.01 $33,913.35 $33,902.37 398,309
01:28 PM $33,904.96 Up $0.16 $33,905.44 $33,897.29 478,231
01:27 PM $33,904.80 Down $ -18.77 $33,923.42 $33,904.80 470,640
01:26 PM $33,923.57 Up $0.52 $33,927.96 $33,922.72 437,087
01:25 PM $33,923.05 Down $ -5.67 $33,928.81 $33,921.17 517,819
01:24 PM $33,928.72 Up $3.66 $33,931.84 $33,924.63 458,495
01:23 PM $33,925.06 Up $2.07 $33,926.18 $33,918.22 402,413
01:22 PM $33,922.99 Up $9.53 $33,922.99 $33,910.43 366,271
01:21 PM $33,913.46 Down $ -4.24 $33,919.27 $33,912.88 330,877
01:20 PM $33,917.70 Up $1.99 $33,924.60 $33,914.40 596,443
01:19 PM $33,915.71 Down $ -5.34 $33,921.10 $33,908.73 363,543
01:18 PM $33,921.05 Up $7.68 $33,924.62 $33,912.26 557,272
01:17 PM $33,913.37 Up $25.93 $33,922.64 $33,883.15 1,125,454
01:16 PM $33,887.44 Up $25.26 $33,890.56 $33,862.20 575,984
01:15 PM $33,862.18 Down $ -7.25 $33,869.67 $33,852.89 470,803
01:14 PM $33,869.43 Down $ -1.39 $33,869.47 $33,863.06 399,827
01:13 PM $33,870.82 Down $ -0.48 $33,877.41 $33,870.82 515,069
01:12 PM $33,871.30 Down $ -0.18 $33,873.13 $33,866.01 350,857
01:11 PM $33,871.48 Up $4.74 $33,871.71 $33,860.90 491,210
01:10 PM $33,866.74 Up $8.36 $33,866.89 $33,857.75 409,329
01:09 PM $33,858.38 Down $ -0.56 $33,862.45 $33,851.97 339,567
01:08 PM $33,858.94 Down $ -9.31 $33,868.51 $33,853.94 560,268
01:07 PM $33,868.25 Down $ -3.00 $33,870.93 $33,864.39 581,740
01:06 PM $33,871.25 Up $3.91 $33,874.26 $33,867.10 344,817
01:05 PM $33,867.34 Up $9.23 $33,871.80 $33,859.34 670,741
01:04 PM $33,858.11 Up $14.85 $33,858.23 $33,843.18 460,592
01:03 PM $33,843.26 Up $2.27 $33,847.59 $33,835.03 404,685
01:02 PM $33,840.99 Down $ -0.71 $33,841.82 $33,833.09 535,229
01:01 PM $33,841.70 Down $ -7.23 $33,851.17 $33,841.70 367,116
01:00 PM $33,848.93 Down $ -12.06 $33,860.32 $33,845.92 663,445
12:59 PM $33,860.99 Up $6.84 $33,865.51 $33,854.75 485,242
12:58 PM $33,854.15 Down $ -5.91 $33,861.00 $33,853.89 591,904
12:57 PM $33,860.06 Down $ -9.92 $33,871.42 $33,860.06 600,768
12:56 PM $33,869.98 Down $ -6.54 $33,881.52 $33,869.18 836,509
12:55 PM $33,876.52 Up $1.22 $33,877.80 $33,866.77 410,058
12:54 PM $33,875.30 Down $ -10.88 $33,888.40 $33,874.53 429,800
12:53 PM $33,886.18 Up $9.12 $33,890.88 $33,876.87 792,994
12:52 PM $33,877.06 Up $11.43 $33,877.95 $33,863.88 403,367
12:51 PM $33,865.63 Up $6.93 $33,866.26 $33,857.97 419,945
12:50 PM $33,858.70 Down $ -26.30 $33,880.99 $33,858.70 671,218
12:49 PM $33,885.00 Up $11.41 $33,888.26 $33,873.56 510,160
12:48 PM $33,873.59 Up $4.53 $33,877.52 $33,868.94 423,870
12:47 PM $33,869.06 Down $ -11.79 $33,880.88 $33,866.19 553,765
12:46 PM $33,880.85 Down $ -13.10 $33,896.11 $33,879.34 870,187
12:45 PM $33,893.95 Down $ -11.89 $33,904.79 $33,893.94 403,714
12:44 PM $33,905.84 Down $ -1.48 $33,912.71 $33,903.49 511,828
12:43 PM $33,907.32 Down $ -11.40 $33,919.23 $33,903.47 404,260
12:42 PM $33,918.72 Down $ -0.09 $33,922.93 $33,917.25 479,451
12:41 PM $33,918.81 Up $22.12 $33,918.81 $33,896.76 456,958
12:40 PM $33,896.69 Down $ -3.64 $33,900.23 $33,889.40 354,931
12:39 PM $33,900.33 Down $ -0.61 $33,905.93 $33,896.52 411,891
12:38 PM $33,900.94 Down $ -9.52 $33,913.70 $33,900.74 470,898
12:37 PM $33,910.46 Up $3.29 $33,910.46 $33,904.76 369,690
12:36 PM $33,907.17 Up $13.76 $33,908.87 $33,892.99 715,015
12:35 PM $33,893.41 Down $ -4.90 $33,899.44 $33,890.76 503,253
12:34 PM $33,898.31 Up $2.79 $33,899.43 $33,893.22 457,644
12:33 PM $33,895.52 Up $2.51 $33,899.01 $33,893.25 429,839
12:32 PM $33,893.01 Down $ -0.21 $33,896.72 $33,890.61 397,402
12:31 PM $33,893.22 Down $ -10.63 $33,905.05 $33,888.23 623,030
12:30 PM $33,903.85 Down $ -3.01 $33,908.86 $33,901.92 468,210
12:29 PM $33,906.86 Up $22.23 $33,907.11 $33,883.54 579,957
12:28 PM $33,884.63 Up $4.04 $33,888.23 $33,880.46 578,650
12:27 PM $33,880.59 Up $13.80 $33,880.64 $33,866.45 477,182
12:26 PM $33,866.79 Down $ -35.02 $33,901.38 $33,865.84 722,945
12:25 PM $33,901.81 Down $ -0.99 $33,905.91 $33,901.45 531,519
12:24 PM $33,902.80 Up $5.02 $33,907.49 $33,897.52 449,151
12:23 PM $33,897.78 Down $ -5.00 $33,902.87 $33,897.74 404,449
12:22 PM $33,902.78 Up $6.19 $33,907.83 $33,896.51 528,680
12:21 PM $33,896.59 Down $ -7.67 $33,903.81 $33,890.88 591,073
12:20 PM $33,904.26 Up $2.79 $33,908.61 $33,897.82 399,476
12:19 PM $33,901.47 Up $2.72 $33,910.57 $33,895.33 423,934
12:18 PM $33,898.75 Down $ -16.62 $33,905.06 $33,898.75 592,502
12:17 PM $33,915.37 Down $ -4.73 $33,922.23 $33,914.15 578,524
12:16 PM $33,920.10 Up $4.20 $33,927.08 $33,911.26 1,092,352
12:15 PM $33,915.90 Down $ -21.17 $33,937.31 $33,915.37 559,938
12:14 PM $33,937.07 Up $18.67 $33,940.51 $33,918.14 1,110,977
12:13 PM $33,918.40 Down $ -0.52 $33,922.03 $33,918.36 570,724
12:12 PM $33,918.92 Up $3.69 $33,921.09 $33,914.91 449,580
12:11 PM $33,915.23 Down $ -7.34 $33,924.50 $33,914.10 952,608
12:10 PM $33,922.57 Up $5.69 $33,926.34 $33,915.51 570,452
12:09 PM $33,916.88 Down $ -0.26 $33,919.28 $33,909.78 399,467
12:08 PM $33,917.14 Down $ -2.36 $33,922.56 $33,915.32 502,146
12:07 PM $33,919.50 Up $7.14 $33,920.58 $33,914.26 546,875
12:06 PM $33,912.36 Down $ -5.54 $33,920.32 $33,911.84 405,211
12:05 PM $33,917.90 Up $12.03 $33,921.94 $33,905.33 430,154
12:04 PM $33,905.87 Down $ -2.25 $33,907.43 $33,903.29 394,577
12:03 PM $33,908.12 Down $ -16.26 $33,924.43 $33,908.12 541,418
12:02 PM $33,924.38 Up $13.99 $33,925.63 $33,910.25 448,530
12:01 PM $33,910.39 Down $ -2.36 $33,920.12 $33,909.86 581,200
12:00 PM $33,912.75 Down $ -8.10 $33,919.64 $33,908.98 471,767
11:59 AM $33,920.85 Up $15.84 $33,924.79 $33,904.74 432,253
11:58 AM $33,905.01 Up $24.61 $33,905.01 $33,882.24 601,996
11:57 AM $33,880.40 Up $25.75 $33,880.40 $33,854.77 453,212
11:56 AM $33,854.65 Up $8.55 $33,855.20 $33,844.20 384,674
11:55 AM $33,846.10 Down $ -7.45 $33,855.48 $33,832.16 809,795
11:54 AM $33,853.55 Down $ -10.47 $33,867.90 $33,853.55 581,356
11:53 AM $33,864.02 Down $ -7.46 $33,876.44 $33,864.02 464,754
11:52 AM $33,871.48 Up $0.33 $33,876.80 $33,866.47 451,127
11:51 AM $33,871.15 Down $ -22.18 $33,893.51 $33,869.72 488,324
11:50 AM $33,893.33 Up $9.78 $33,893.33 $33,880.82 505,221
11:49 AM $33,883.55 Down $ -3.71 $33,887.29 $33,868.68 592,102
11:48 AM $33,887.26 Up $2.76 $33,887.26 $33,881.07 533,368
11:47 AM $33,884.50 Down $ -3.99 $33,893.38 $33,883.86 367,912
11:46 AM $33,888.49 Down $ -0.60 $33,900.69 $33,886.68 561,234
11:45 AM $33,889.09 Up $13.82 $33,889.74 $33,867.25 626,423
11:44 AM $33,875.27 Up $2.63 $33,879.45 $33,871.33 555,161
11:43 AM $33,872.64 Down $ -12.44 $33,884.57 $33,871.33 597,209
11:42 AM $33,885.08 Down $ -2.39 $33,897.03 $33,884.62 572,815
11:41 AM $33,887.47 Down $ -10.17 $33,899.06 $33,882.37 510,880
11:40 AM $33,897.64 Up $11.52 $33,902.49 $33,887.42 560,250
11:39 AM $33,886.12 Down $ -4.86 $33,894.68 $33,885.63 559,037
11:38 AM $33,890.98 Down $ -3.66 $33,902.83 $33,889.60 617,863
11:37 AM $33,894.64 Down $ -11.93 $33,905.24 $33,885.68 735,617
11:36 AM $33,906.57 Down $ -10.28 $33,924.17 $33,906.57 643,290
11:35 AM $33,916.85 Up $7.20 $33,916.86 $33,901.63 834,215
11:34 AM $33,909.65 Up $0.89 $33,920.44 $33,905.75 829,588
11:33 AM $33,908.76 Up $0.07 $33,910.15 $33,902.10 615,003
11:32 AM $33,908.69 Down $ -21.46 $33,930.57 $33,907.91 636,059
11:31 AM $33,930.15 Down $ -3.17 $33,934.94 $33,926.28 670,663
11:30 AM $33,933.32 Up $9.20 $33,935.62 $33,924.54 761,867
11:29 AM $33,924.12 Up $1.53 $33,926.15 $33,916.20 571,768
11:28 AM $33,922.59 Up $39.70 $33,925.61 $33,883.85 974,661
11:27 AM $33,882.89 Down $ -9.78 $33,892.42 $33,876.97 933,209
11:26 AM $33,892.67 Down $ -9.74 $33,902.19 $33,891.18 1,019,308
11:25 AM $33,902.41 Down $ -21.71 $33,929.49 $33,900.16 1,176,425
11:24 AM $33,924.12 Up $4.39 $33,927.10 $33,912.62 1,017,998
11:23 AM $33,919.73 Down $ -29.09 $33,949.16 $33,917.51 1,140,078
11:22 AM $33,948.82 Down $ -12.76 $33,963.07 $33,946.12 914,037
11:21 AM $33,961.58 Down $ -8.04 $33,969.89 $33,961.51 766,727
11:20 AM $33,969.62 Down $ -12.75 $33,982.60 $33,963.22 990,359
11:19 AM $33,982.37 Down $ -8.13 $33,989.78 $33,982.14 845,238
11:18 AM $33,990.50 Up $3.37 $33,998.26 $33,988.68 655,371
11:17 AM $33,987.13 Down $ -9.24 $33,996.20 $33,978.39 737,744
11:16 AM $33,996.37 Up $18.97 $33,997.92 $33,979.86 1,078,793
11:15 AM $33,977.40 Up $5.24 $33,981.30 $33,967.83 735,871
11:14 AM $33,972.16 Down $ -4.31 $33,981.02 $33,970.64 551,824
11:13 AM $33,976.47 Down $ -9.77 $33,987.67 $33,968.15 673,903
11:12 AM $33,986.24 Up $11.49 $33,995.45 $33,972.17 735,341
11:11 AM $33,974.75 Up $24.70 $33,975.70 $33,953.33 855,464
11:10 AM $33,950.05 Up $18.51 $33,953.26 $33,932.98 850,914
11:09 AM $33,931.54 Down $ -2.96 $33,933.97 $33,919.30 921,124
11:08 AM $33,934.50 Up $13.29 $33,934.50 $33,917.35 718,333
11:07 AM $33,921.21 Down $ -19.95 $33,942.27 $33,920.95 599,482
11:06 AM $33,941.16 Up $0.63 $33,942.81 $33,938.83 447,813
11:05 AM $33,940.53 Down $ -4.02 $33,953.25 $33,940.47 651,815
11:04 AM $33,944.55 Down $ -12.87 $33,957.71 $33,941.48 587,399
11:03 AM $33,957.42 Down $ -1.16 $33,963.86 $33,952.12 675,263
11:02 AM $33,958.58 Up $2.66 $33,958.71 $33,940.37 607,568
11:01 AM $33,955.92 Up $11.29 $33,956.20 $33,942.06 536,637
11:00 AM $33,944.63 Up $2.45 $33,951.38 $33,935.47 642,861
10:59 AM $33,942.18 Up $7.35 $33,946.10 $33,937.92 700,917
10:58 AM $33,934.83 Up $17.28 $33,936.60 $33,917.87 665,270
10:57 AM $33,917.55 Up $6.03 $33,920.19 $33,910.46 620,288
10:56 AM $33,911.52 Down $ -14.38 $33,925.78 $33,911.06 547,496
10:55 AM $33,925.90 Up $19.23 $33,928.04 $33,903.36 649,914
10:54 AM $33,906.67 Up $8.50 $33,907.13 $33,885.25 719,356
10:53 AM $33,898.17 Down $ -20.18 $33,917.51 $33,893.05 775,400
10:52 AM $33,918.35 Down $ -8.40 $33,929.03 $33,915.08 532,058
10:51 AM $33,926.75 Up $0.01 $33,940.05 $33,925.49 777,272
10:50 AM $33,926.74 Up $18.25 $33,926.74 $33,905.17 668,944
10:49 AM $33,908.49 Up $12.90 $33,910.61 $33,893.36 641,009
10:48 AM $33,895.59 Up $26.67 $33,895.89 $33,858.82 740,294
10:47 AM $33,868.92 Down $ -33.17 $33,900.37 $33,868.89 1,098,082
10:46 AM $33,902.09 Down $ -11.63 $33,913.86 $33,898.60 1,253,507
10:45 AM $33,913.72 Down $ -4.43 $33,917.62 $33,911.67 769,107
10:44 AM $33,918.15 Up $10.55 $33,920.01 $33,904.79 608,019
10:43 AM $33,907.60 Down $ -9.28 $33,921.21 $33,907.60 721,664
10:42 AM $33,916.88 Down $ -16.97 $33,932.09 $33,914.73 842,603
10:41 AM $33,933.85 Down $ -5.73 $33,938.57 $33,931.82 841,596
10:40 AM $33,939.58 Down $ -13.92 $33,955.03 $33,938.34 1,002,373
10:39 AM $33,953.50 Up $1.35 $33,955.68 $33,945.64 852,822
10:38 AM $33,952.15 Down $ -2.50 $33,955.69 $33,951.17 867,641
10:37 AM $33,954.65 Down $ -10.63 $33,971.25 $33,952.97 719,265
10:36 AM $33,965.28 Down $ -16.44 $33,981.34 $33,959.38 758,537
10:35 AM $33,981.72 Up $0.32 $33,990.14 $33,976.22 596,685
10:34 AM $33,981.40 Down $ -14.98 $33,994.89 $33,968.98 958,431
10:33 AM $33,996.38 Up $3.45 $34,002.05 $33,994.11 629,481
10:32 AM $33,992.93 Down $ -0.04 $33,999.67 $33,984.95 717,510
10:31 AM $33,992.97 Down $ -10.62 $34,011.30 $33,992.97 613,619
10:30 AM $34,003.59 Down $ -24.76 $34,028.81 $34,002.38 817,976
10:29 AM $34,028.35 Up $26.06 $34,028.35 $34,001.91 735,356
10:28 AM $34,002.29 Up $5.98 $34,003.94 $33,992.86 777,293
10:27 AM $33,996.31 Up $7.88 $33,997.07 $33,975.92 1,027,329
10:26 AM $33,988.43 Down $ -2.57 $33,991.97 $33,984.83 936,557
10:25 AM $33,991.00 Down $ -1.19 $34,005.61 $33,988.25 764,688
10:24 AM $33,992.19 Down $ -1.92 $33,995.48 $33,988.81 840,094
10:23 AM $33,994.11 Down $ -24.08 $34,018.10 $33,987.01 1,299,314
10:22 AM $34,018.19 Up $12.02 $34,019.90 $34,004.35 600,987
10:21 AM $34,006.17 Down $ -28.25 $34,035.15 $34,004.78 897,717
10:20 AM $34,034.42 Up $13.00 $34,034.45 $34,017.94 787,698
10:19 AM $34,021.42 Down $ -2.06 $34,028.21 $34,017.58 769,639
10:18 AM $34,023.48 Down $ -23.73 $34,048.76 $34,020.86 743,506
10:17 AM $34,047.21 Up $20.13 $34,048.95 $34,025.49 983,397
10:16 AM $34,027.08 Down $ -6.10 $34,035.58 $34,023.89 857,088
10:15 AM $34,033.18 Down $ -8.05 $34,054.66 $34,023.54 1,080,199
10:14 AM $34,041.23 Up $14.80 $34,044.09 $34,024.66 1,115,716
10:13 AM $34,026.43 Down $ -18.55 $34,051.63 $34,026.43 933,512
10:12 AM $34,044.98 Up $8.76 $34,048.20 $34,036.31 926,973
10:11 AM $34,036.22 Down $ -13.31 $34,054.47 $34,036.22 1,075,627
10:10 AM $34,049.53 Down $ -0.83 $34,055.29 $34,048.43 688,178
10:09 AM $34,050.36 Up $11.31 $34,050.36 $34,032.14 940,289
10:08 AM $34,039.05 Down $ -12.49 $34,053.54 $34,035.56 726,115
10:07 AM $34,051.54 Up $10.48 $34,051.54 $34,041.45 807,371
10:06 AM $34,041.06 Up $5.38 $34,044.78 $34,034.16 939,690
10:05 AM $34,035.68 Down $ -0.15 $34,042.92 $34,023.95 1,263,415
10:04 AM $34,035.83 Up $9.06 $34,036.30 $34,022.46 790,948
10:03 AM $34,026.77 Up $6.27 $34,026.77 $34,013.64 731,826
10:02 AM $34,020.50 Up $17.70 $34,026.19 $34,004.69 777,709
10:01 AM $34,002.80 Up $18.61 $34,005.82 $33,984.93 965,014
10:00 AM $33,984.19 Down $ -0.56 $33,999.58 $33,982.05 1,167,174
09:59 AM $33,984.75 Up $16.64 $33,991.78 $33,966.84 810,216
09:58 AM $33,968.11 Up $6.42 $33,972.85 $33,958.35 708,504
09:57 AM $33,961.69 Up $8.04 $33,966.27 $33,954.01 789,503
09:56 AM $33,953.65 Up $26.19 $33,962.10 $33,932.93 990,824
09:55 AM $33,927.46 Up $8.55 $33,928.25 $33,899.62 997,508
09:54 AM $33,918.91 Down $ -38.28 $33,955.77 $33,909.43 1,416,346
09:53 AM $33,957.19 Down $ -26.92 $33,987.63 $33,957.19 1,130,261
09:52 AM $33,984.11 Up $11.63 $33,984.11 $33,967.34 786,157
09:51 AM $33,972.48 Up $11.17 $33,975.01 $33,962.11 739,723
09:50 AM $33,961.31 Up $0.55 $33,972.56 $33,958.98 852,691
09:49 AM $33,960.76 Up $0.46 $33,961.72 $33,943.18 789,792
09:48 AM $33,960.30 Down $ -6.57 $33,982.75 $33,958.98 887,766
09:47 AM $33,966.87 Down $ -8.17 $33,974.71 $33,955.83 989,009
09:46 AM $33,975.04 Up $7.03 $33,977.43 $33,960.39 1,029,379
09:45 AM $33,968.01 Up $35.03 $33,976.99 $33,933.40 1,271,247
09:44 AM $33,932.98 Up $7.02 $33,936.14 $33,918.61 1,038,404
09:43 AM $33,925.96 Down $ -11.19 $33,944.19 $33,918.07 1,180,248
09:42 AM $33,937.15 Up $6.06 $33,937.78 $33,922.33 1,148,495
09:41 AM $33,931.09 Down $ -5.17 $33,941.98 $33,924.22 1,178,881
09:40 AM $33,936.26 Down $ -17.67 $33,953.92 $33,936.26 1,354,033
09:39 AM $33,953.93 Up $21.58 $33,953.93 $33,929.88 1,131,648
09:38 AM $33,932.35 Up $23.93 $33,932.35 $33,907.76 1,254,647
09:37 AM $33,908.42 Up $3.49 $33,919.28 $33,905.21 922,633
09:36 AM $33,904.93 Up $15.23 $33,904.93 $33,885.39 1,080,115
09:35 AM $33,889.70 Down $ -10.10 $33,907.66 $33,884.52 1,102,216
09:34 AM $33,899.80 Down $ -19.86 $33,921.19 $33,885.10 1,307,696
09:33 AM $33,919.66 Up $41.51 $33,919.66 $33,876.85 1,060,136
09:32 AM $33,878.15 Down $ -7.59 $33,899.88 $33,858.16 1,389,781
09:31 AM $33,885.74 Up $5.73 $33,906.36 $33,868.61 1,660,729
09:30 AM $33,880.01 Down $ -98.07 $33,909.21 $33,855.66 8,843,194
Previous close $33,978.08

One month history

Date Closing Opening High Low Volume
27/01/2023 $33,978.08 $34,006.67 $34,164.33 $33,955.31 231,423,406
26/01/2023 $33,949.41 $33,751.96 $33,953.79 $33,751.62 209,615,884
25/01/2023 $33,743.84 $33,529.78 $33,773.09 $33,489.39 190,491,176
24/01/2023 $33,733.96 $33,619.66 $33,782.92 $33,566.93 180,498,627
23/01/2023 $33,629.56 $33,700.70 $33,782.88 $33,480.28 217,944,941
20/01/2023 $33,375.49 $33,120.28 $33,381.95 $33,069.84 235,834,603
19/01/2023 $33,044.56 $33,023.78 $33,227.49 $33,009.56 206,865,519
18/01/2023 $33,296.96 $33,582.70 $33,593.34 $33,269.90 221,870,165
17/01/2023 $33,910.85 $33,961.47 $34,017.80 $33,860.67 215,613,886
13/01/2023 $34,302.61 $34,196.69 $34,342.32 $34,148.48 168,720,808
12/01/2023 $34,189.97 $34,144.13 $34,292.67 $34,091.79 192,150,760
11/01/2023 $33,973.01 $33,793.47 $33,974.69 $33,789.98 190,420,432
10/01/2023 $33,704.10 $33,547.25 $33,726.54 $33,484.08 163,067,758
09/01/2023 $33,517.65 $33,895.54 $33,895.77 $33,487.66 201,612,444
06/01/2023 $33,630.61 $33,534.16 $33,710.66 $33,430.67 229,244,877
05/01/2023 $32,930.08 $32,848.41 $33,077.33 $32,846.75 214,854,553
04/01/2023 $33,269.77 $33,393.04 $33,400.73 $33,065.31 223,493,426
03/01/2023 $33,136.37 $32,946.40 $33,147.31 $32,850.57 212,568,832
30/12/2022 $33,147.25 $33,007.35 $33,152.55 $32,847.82 206,745,473
29/12/2022 $33,220.80 $33,270.84 $33,293.42 $33,196.60 146,216,307
28/12/2022 $32,875.71 $33,008.72 $33,140.83 $32,869.15 159,582,151
27/12/2022 $33,241.56 $33,337.95 $33,387.72 $33,184.72 147,943,524
23/12/2022 $33,203.93 $33,119.04 $33,226.14 $33,077.29 122,713,163
22/12/2022 $33,027.49 $32,882.84 $33,036.92 $32,573.43 227,397,666
21/12/2022 $33,376.48 $33,350.83 $33,436.06 $33,281.81 195,599,795
20/12/2022 $32,849.74 $32,839.14 $32,992.23 $32,816.37 184,138,419
19/12/2022 $32,757.54 $32,835.92 $32,890.46 $32,581.97 222,225,427
16/12/2022 $32,920.46 $32,725.80 $33,001.31 $32,654.59 595,485,524
15/12/2022 $33,202.22 $33,167.09 $33,296.46 $33,016.16 264,156,988
14/12/2022 $33,966.35 $34,309.63 $34,395.65 $33,704.17 255,572,118
Graphs are not available, please refer to the detailed table