Dow Jones Industrial Average

51,990.14 Down -390.52 (-0.75 %)

Delayed : 2026/09/10 15:27:17

  • Previous close $52,380.66
  • Opening $52,291.85
  • Today High $52,291.85
  • Today Low $51,962.71
  • Price Bid $51,983.69
  • Price Ask $51,983.69
  • 52 Weeks High $54,744.33
  • 52 Weeks Low $45,057.28
  • Size Bid N/A
  • Size Ask N/A
  • Volume 270,769,564

Intraday history

Hour Last Change High Low Volume
03:26 PM $51,988.49 Up $3.17 $51,991.26 $51,984.88 623,921
03:25 PM $51,985.32 Down $ -14.38 $51,999.35 $51,984.75 619,335
03:24 PM $51,999.70 Up $17.09 $52,001.04 $51,980.37 483,870
03:23 PM $51,982.61 Down $ -5.39 $51,989.19 $51,982.29 513,677
03:22 PM $51,988.00 Down $ -3.68 $51,992.23 $51,987.52 527,064
03:21 PM $51,991.68 Up $3.31 $51,993.80 $51,986.69 515,666
03:20 PM $51,988.37 Down $ -2.09 $51,996.69 $51,986.57 610,051
03:19 PM $51,990.46 Up $2.41 $51,990.46 $51,985.86 538,077
03:18 PM $51,988.05 Up $1.42 $51,994.24 $51,981.12 566,282
03:17 PM $51,986.63 Down $ -9.18 $52,001.89 $51,986.58 554,846
03:16 PM $51,995.81 Up $1.22 $51,996.79 $51,986.80 651,788
03:15 PM $51,994.59 Down $ -12.19 $52,018.42 $51,994.59 771,347
03:14 PM $52,006.78 Down $ -7.61 $52,018.17 $52,003.82 610,099
03:13 PM $52,014.39 Down $ -6.11 $52,021.13 $52,013.93 459,857
03:12 PM $52,020.50 Up $12.58 $52,023.75 $52,003.45 766,385
03:11 PM $52,007.92 Down $ -6.61 $52,015.44 $52,006.55 834,680
03:10 PM $52,014.53 Down $ -9.66 $52,027.07 $52,013.77 532,015
03:09 PM $52,024.19 Up $30.87 $52,024.19 $51,991.98 816,142
03:08 PM $51,993.32 Up $2.78 $51,996.45 $51,988.75 653,719
03:07 PM $51,990.54 Up $4.95 $51,997.96 $51,985.08 507,507
03:06 PM $51,985.59 Up $15.70 $51,985.59 $51,972.26 572,591
03:05 PM $51,969.89 Up $5.38 $51,970.61 $51,962.71 547,730
03:04 PM $51,964.51 Down $ -14.81 $51,981.64 $51,964.43 563,579
03:03 PM $51,979.32 Down $ -1.93 $51,982.65 $51,976.86 552,666
03:02 PM $51,981.25 Down $ -2.21 $51,985.46 $51,979.74 619,468
03:01 PM $51,983.46 Down $ -0.06 $51,999.21 $51,982.42 581,801
03:00 PM $51,983.52 Down $ -12.59 $51,996.84 $51,983.39 579,451
02:59 PM $51,996.11 Down $ -5.59 $52,002.01 $51,995.08 541,196
02:58 PM $52,001.70 Down $ -3.02 $52,006.35 $51,993.98 441,597
02:57 PM $52,004.72 Down $ -12.75 $52,016.79 $52,004.72 418,094
02:56 PM $52,017.47 Up $7.47 $52,018.87 $52,009.60 431,279
02:55 PM $52,010.00 Down $ -7.33 $52,017.65 $52,006.81 462,643
02:54 PM $52,017.33 Down $ -14.95 $52,037.70 $52,017.33 467,637
02:53 PM $52,032.28 Down $ -12.71 $52,046.29 $52,028.58 552,137
02:52 PM $52,044.99 Up $5.19 $52,046.45 $52,031.71 566,212
02:51 PM $52,039.80 Up $34.06 $52,047.17 $52,009.23 842,543
02:50 PM $52,005.74 Down $ -7.48 $52,013.59 $52,001.13 498,623
02:49 PM $52,013.22 Up $11.37 $52,028.02 $51,999.62 671,997
02:48 PM $52,001.85 Down $ -0.53 $52,001.95 $51,994.81 554,897
02:47 PM $52,002.38 Down $ -5.77 $52,010.03 $52,001.93 446,960
02:46 PM $52,008.15 Up $0.69 $52,009.28 $52,001.92 615,422
02:45 PM $52,007.46 Down $ -8.62 $52,014.61 $52,002.43 423,776
02:44 PM $52,016.08 Up $13.81 $52,016.41 $52,002.39 648,861
02:43 PM $52,002.27 Up $0.94 $52,005.19 $51,999.26 397,544
02:42 PM $52,001.33 Down $ -6.08 $52,009.27 $52,000.06 462,463
02:41 PM $52,007.41 Up $4.19 $52,007.60 $51,999.73 505,801
02:40 PM $52,003.22 Up $2.20 $52,004.63 $51,998.89 503,870
02:39 PM $52,001.02 Up $0.52 $52,001.93 $51,994.11 494,510
02:38 PM $52,000.50 Up $3.17 $52,000.98 $51,986.03 540,718
02:37 PM $51,997.33 Down $ -0.82 $52,003.17 $51,994.50 402,545
02:36 PM $51,998.15 Down $ -0.54 $52,005.40 $51,998.15 405,640
02:35 PM $51,998.69 Up $8.42 $51,998.69 $51,989.42 427,027
02:34 PM $51,990.27 Up $14.10 $51,990.27 $51,972.51 603,827
02:33 PM $51,976.17 Up $1.04 $51,981.95 $51,974.09 533,647
02:32 PM $51,975.13 Down $ -10.93 $51,988.46 $51,974.50 412,363
02:31 PM $51,986.06 Up $1.57 $51,989.03 $51,980.76 416,221
02:30 PM $51,984.49 Down $ -13.23 $51,997.22 $51,981.91 730,325
02:29 PM $51,997.72 Down $ -7.02 $52,005.30 $51,996.19 384,229
02:28 PM $52,004.74 Up $8.11 $52,009.46 $51,996.84 441,475
02:27 PM $51,996.63 Up $1.64 $51,998.66 $51,992.07 373,951
02:26 PM $51,994.99 Up $1.41 $52,000.32 $51,991.75 379,369
02:25 PM $51,993.58 Down $ -5.66 $52,003.36 $51,993.58 393,629
02:24 PM $51,999.24 Down $ -7.93 $52,009.93 $51,997.75 394,993
02:23 PM $52,007.17 Down $ -0.20 $52,016.70 $52,001.48 492,445
02:22 PM $52,007.37 Up $4.46 $52,012.41 $52,002.67 381,587
02:21 PM $52,002.91 Up $5.81 $52,003.95 $51,995.91 420,389
02:20 PM $51,997.10 Up $3.98 $52,002.54 $51,993.24 457,740
02:19 PM $51,993.12 Up $4.17 $51,995.43 $51,988.26 409,661
02:18 PM $51,988.95 Down $ -5.76 $51,995.15 $51,985.80 374,374
02:17 PM $51,994.71 Up $1.50 $51,995.51 $51,989.81 304,285
02:16 PM $51,993.21 Down $ -5.87 $52,001.58 $51,992.66 374,592
02:15 PM $51,999.08 Down $ -6.70 $52,003.84 $51,986.65 453,580
02:14 PM $52,005.78 Up $4.65 $52,012.24 $52,002.23 373,389
02:13 PM $52,001.13 Up $5.48 $52,003.25 $51,992.44 421,875
02:12 PM $51,995.65 Down $ -1.19 $51,995.65 $51,987.19 481,861
02:11 PM $51,996.84 Up $12.92 $51,997.44 $51,985.33 446,165
02:10 PM $51,983.92 Down $ -19.09 $52,003.31 $51,982.85 425,758
02:09 PM $52,003.01 Down $ -27.13 $52,028.61 $52,003.01 383,937
02:08 PM $52,030.14 Down $ -2.23 $52,035.58 $52,028.68 419,637
02:07 PM $52,032.37 Up $4.60 $52,033.66 $52,022.26 464,804
02:06 PM $52,027.77 Up $5.02 $52,027.97 $52,017.54 438,994
02:05 PM $52,022.75 Down $ -0.94 $52,023.70 $52,014.66 462,192
02:04 PM $52,023.69 Up $4.09 $52,026.44 $52,019.44 495,333
02:03 PM $52,019.60 Down $ -6.93 $52,027.22 $52,016.92 377,745
02:02 PM $52,026.53 Down $ -19.53 $52,045.86 $52,019.61 466,942
02:01 PM $52,046.06 Down $ -13.14 $52,060.81 $52,045.89 505,299
02:00 PM $52,059.20 Up $10.86 $52,059.20 $52,043.54 494,892
01:59 PM $52,048.34 Up $6.22 $52,051.67 $52,042.30 390,410
01:58 PM $52,042.12 Up $2.66 $52,044.84 $52,038.71 326,389
01:57 PM $52,039.46 Down $ -2.30 $52,050.47 $52,039.46 434,649
01:56 PM $52,041.76 Up $1.92 $52,041.80 $52,039.40 301,963
01:55 PM $52,039.84 Down $ -6.42 $52,048.43 $52,037.22 458,845
01:54 PM $52,046.26 Up $5.49 $52,046.42 $52,038.82 345,326
01:53 PM $52,040.77 Down $ -6.95 $52,051.14 $52,038.70 414,614
01:52 PM $52,047.72 Up $3.97 $52,051.03 $52,042.49 344,463
01:51 PM $52,043.75 Up $2.28 $52,049.93 $52,039.25 358,485
01:50 PM $52,041.47 Up $14.19 $52,041.47 $52,027.48 406,777
01:49 PM $52,027.28 Up $1.44 $52,033.00 $52,024.55 399,743
01:48 PM $52,025.84 Down $ -1.95 $52,031.59 $52,023.79 370,579
01:47 PM $52,027.79 Up $5.09 $52,035.05 $52,022.11 331,464
01:46 PM $52,022.70 Down $ -5.62 $52,031.55 $52,020.81 364,977
01:45 PM $52,028.32 Down $ -2.11 $52,032.54 $52,024.79 408,379
01:44 PM $52,030.43 Up $4.59 $52,035.72 $52,024.25 392,893
01:43 PM $52,025.84 Down $ -3.64 $52,029.45 $52,022.03 422,911
01:42 PM $52,029.48 Down $ -5.47 $52,035.35 $52,026.93 428,567
01:41 PM $52,034.95 Up $5.48 $52,035.36 $52,028.85 417,693
01:40 PM $52,029.47 Down $ -0.81 $52,037.02 $52,029.41 407,123
01:39 PM $52,030.28 Down $ -23.61 $52,054.03 $52,030.28 514,874
01:38 PM $52,053.89 Up $3.73 $52,056.63 $52,048.73 479,532
01:37 PM $52,050.16 Down $ -14.08 $52,066.47 $52,050.16 475,095
01:36 PM $52,064.24 Up $2.47 $52,074.27 $52,059.38 546,660
01:35 PM $52,061.77 Up $2.51 $52,063.91 $52,056.24 604,557
01:34 PM $52,059.26 Up $17.24 $52,064.80 $52,043.12 600,927
01:33 PM $52,042.02 Down $ -6.39 $52,048.40 $52,039.76 660,868
01:32 PM $52,048.41 Down $ -4.38 $52,056.45 $52,046.30 1,000,804
01:31 PM $52,052.79 Up $5.76 $52,053.64 $52,040.73 593,965
01:30 PM $52,047.03 Down $ -9.89 $52,056.82 $52,040.59 593,509
01:29 PM $52,056.92 Down $ -6.56 $52,064.23 $52,055.24 535,778
01:28 PM $52,063.48 Up $3.22 $52,065.09 $52,056.18 693,248
01:27 PM $52,060.26 Down $ -8.97 $52,070.10 $52,058.85 505,703
01:26 PM $52,069.23 Up $7.13 $52,069.23 $52,058.62 484,315
01:25 PM $52,062.10 Down $ -8.51 $52,072.19 $52,060.42 619,041
01:24 PM $52,070.61 Down $ -4.10 $52,074.73 $52,068.74 595,704
01:23 PM $52,074.71 Down $ -9.23 $52,085.22 $52,074.71 426,680
01:22 PM $52,083.94 Down $ -7.00 $52,096.19 $52,083.14 486,790
01:21 PM $52,090.94 Down $ -10.78 $52,102.18 $52,089.74 365,287
01:20 PM $52,101.72 Up $12.00 $52,101.72 $52,086.26 407,459
01:19 PM $52,089.72 Up $11.19 $52,089.72 $52,076.35 414,989
01:18 PM $52,078.53 Down $ -9.17 $52,090.62 $52,078.53 448,104
01:17 PM $52,087.70 Down $ -5.56 $52,092.93 $52,087.70 353,526
01:16 PM $52,093.26 Up $6.83 $52,094.03 $52,084.04 292,203
01:15 PM $52,086.43 Down $ -5.91 $52,092.53 $52,081.65 288,855
01:14 PM $52,092.34 Down $ -1.22 $52,097.77 $52,089.01 426,763
01:13 PM $52,093.56 Down $ -16.43 $52,110.88 $52,093.56 361,766
01:12 PM $52,109.99 Up $7.67 $52,111.85 $52,102.29 361,894
01:11 PM $52,102.32 Down $ -1.29 $52,108.28 $52,100.45 445,005
01:10 PM $52,103.61 Up $28.58 $52,103.61 $52,074.31 4,313,382
01:09 PM $52,075.03 Down $ -9.13 $52,084.76 $52,074.82 400,679
01:08 PM $52,084.16 Down $ -4.22 $52,089.63 $52,082.47 442,797
01:07 PM $52,088.38 Down $ -7.23 $52,097.54 $52,087.37 436,388
01:06 PM $52,095.61 Down $ -4.60 $52,102.20 $52,084.20 628,624
01:05 PM $52,100.21 Up $8.17 $52,106.94 $52,092.05 362,109
01:04 PM $52,092.04 Up $8.12 $52,092.66 $52,081.52 376,404
01:03 PM $52,083.92 Down $ -35.44 $52,120.14 $52,083.92 434,658
01:02 PM $52,119.36 Up $11.34 $52,148.95 $52,107.70 1,165,190
01:01 PM $52,108.02 Down $ -6.99 $52,116.33 $52,105.65 432,848
01:00 PM $52,115.01 Down $ -1.92 $52,116.47 $52,106.84 440,609
12:59 PM $52,116.93 Up $2.30 $52,116.93 $52,107.78 424,865
12:58 PM $52,114.63 Up $12.40 $52,116.22 $52,098.49 406,337
12:57 PM $52,102.23 Down $ -0.17 $52,102.23 $52,097.96 966,622
12:56 PM $52,102.40 Down $ -2.12 $52,105.29 $52,100.57 384,843
12:55 PM $52,104.52 Up $2.94 $52,110.47 $52,099.91 408,020
12:54 PM $52,101.58 Up $1.38 $52,106.31 $52,100.20 347,743
12:53 PM $52,100.20 Up $8.09 $52,100.20 $52,090.03 378,205
12:52 PM $52,092.11 Up $5.92 $52,094.77 $52,079.69 448,815
12:51 PM $52,086.19 Up $4.91 $52,091.68 $52,081.79 590,645
12:50 PM $52,081.28 Down $ -12.81 $52,094.56 $52,081.28 643,345
12:49 PM $52,094.09 Down $ -12.50 $52,106.45 $52,090.95 661,050
12:48 PM $52,106.59 Down $ -5.36 $52,112.89 $52,106.59 546,233
12:47 PM $52,111.95 Up $4.13 $52,116.40 $52,105.01 710,938
12:46 PM $52,107.82 Up $0.09 $52,110.24 $52,100.65 893,179
12:45 PM $52,107.73 Up $14.85 $52,111.82 $52,089.32 768,219
12:44 PM $52,092.88 Up $1.98 $52,095.04 $52,084.75 1,621,992
12:43 PM $52,090.90 Up $6.10 $52,091.80 $52,074.95 669,200
12:42 PM $52,084.80 Down $ -1.44 $52,087.49 $52,079.32 502,162
12:41 PM $52,086.24 Up $8.67 $52,086.50 $52,072.71 564,231
12:40 PM $52,077.57 Down $ -0.54 $52,081.77 $52,068.82 653,869
12:39 PM $52,078.11 Up $9.30 $52,079.12 $52,067.29 402,467
12:38 PM $52,068.81 Up $0.19 $52,070.36 $52,062.45 463,054
12:37 PM $52,068.62 Up $17.37 $52,068.83 $52,050.92 533,818
12:36 PM $52,051.25 Up $23.61 $52,051.50 $52,028.24 748,212
12:35 PM $52,027.64 Down $ -3.69 $52,032.46 $52,020.18 758,276
12:34 PM $52,031.33 Down $ -38.14 $52,073.59 $52,031.33 1,130,358
12:33 PM $52,069.47 Down $ -15.93 $52,086.03 $52,069.47 373,764
12:32 PM $52,085.40 Up $4.43 $52,091.15 $52,075.86 625,641
12:31 PM $52,080.97 Up $15.77 $52,082.84 $52,065.37 448,915
12:30 PM $52,065.20 Up $0.99 $52,071.68 $52,059.02 605,721
12:29 PM $52,064.21 Up $4.40 $52,066.01 $52,060.08 686,900
12:28 PM $52,059.81 Up $6.69 $52,060.58 $52,051.91 924,817
12:27 PM $52,053.12 Up $0.93 $52,054.38 $52,047.86 611,405
12:26 PM $52,052.19 Up $3.42 $52,057.01 $52,047.76 716,463
12:25 PM $52,048.77 Down $ -15.05 $52,063.43 $52,047.65 786,306
12:24 PM $52,063.82 Down $ -5.26 $52,072.46 $52,059.44 453,239
12:23 PM $52,069.08 Down $ -1.26 $52,071.91 $52,065.83 421,256
12:22 PM $52,070.34 Up $3.43 $52,072.49 $52,064.16 400,592
12:21 PM $52,066.91 Down $ -7.51 $52,073.54 $52,062.76 321,393
12:20 PM $52,074.42 Up $12.45 $52,075.51 $52,062.13 436,906
12:19 PM $52,061.97 Up $2.31 $52,064.27 $52,058.18 459,108
12:18 PM $52,059.66 Up $11.05 $52,060.43 $52,047.79 466,183
12:17 PM $52,048.61 Down $ -4.39 $52,055.23 $52,046.01 546,611
12:16 PM $52,053.00 Down $ -14.40 $52,067.31 $52,047.59 577,544
12:15 PM $52,067.40 Up $17.38 $52,067.58 $52,048.76 621,134
12:14 PM $52,050.02 Down $ -2.61 $52,060.48 $52,049.32 481,342
12:13 PM $52,052.63 Up $11.08 $52,053.44 $52,037.68 619,399
12:12 PM $52,041.55 Up $2.28 $52,042.45 $52,034.61 630,930
12:11 PM $52,039.27 Up $3.03 $52,039.29 $52,027.55 633,025
12:10 PM $52,036.24 Down $ -2.30 $52,042.28 $52,034.90 694,276
12:09 PM $52,038.54 Down $ -6.35 $52,048.41 $52,035.55 443,866
12:08 PM $52,044.89 Down $ -1.50 $52,048.35 $52,041.82 525,817
12:07 PM $52,046.39 Down $ -26.04 $52,072.25 $52,045.80 567,127
12:06 PM $52,072.43 Down $ -6.54 $52,081.17 $52,069.59 602,554
12:05 PM $52,078.97 Down $ -9.08 $52,088.29 $52,078.13 567,932
12:04 PM $52,088.05 Up $6.77 $52,091.65 $52,080.25 624,032
12:03 PM $52,081.28 Down $ -12.87 $52,092.40 $52,078.88 700,571
12:02 PM $52,094.15 Down $ -0.51 $52,096.61 $52,090.40 613,758
12:01 PM $52,094.66 Down $ -7.48 $52,106.97 $52,092.78 648,701
12:00 PM $52,102.14 Up $24.05 $52,102.14 $52,076.16 686,853
11:59 AM $52,078.09 Down $ -0.55 $52,086.57 $52,077.98 431,057
11:58 AM $52,078.64 Up $6.54 $52,084.31 $52,071.98 493,577
11:57 AM $52,072.10 Up $0.81 $52,078.23 $52,069.75 478,059
11:56 AM $52,071.29 Down $ -8.46 $52,079.11 $52,066.15 493,394
11:55 AM $52,079.75 Down $ -16.41 $52,096.00 $52,077.82 522,737
11:54 AM $52,096.16 Down $ -16.29 $52,112.82 $52,096.16 593,923
11:53 AM $52,112.45 Down $ -17.32 $52,126.65 $52,110.23 545,016
11:52 AM $52,129.77 Down $ -5.35 $52,142.68 $52,129.77 777,331
11:51 AM $52,135.12 Up $9.75 $52,137.45 $52,122.53 568,334
11:50 AM $52,125.37 Down $ -6.47 $52,131.76 $52,124.35 727,554
11:49 AM $52,131.84 Up $15.58 $52,133.66 $52,115.98 617,658
11:48 AM $52,116.26 Up $4.50 $52,119.22 $52,111.61 801,425
11:47 AM $52,111.76 Down $ -2.76 $52,114.12 $52,106.46 763,257
11:46 AM $52,114.52 Down $ -9.28 $52,122.67 $52,114.00 536,180
11:45 AM $52,123.80 Down $ -2.52 $52,130.08 $52,121.59 1,155,304
11:44 AM $52,126.32 Up $2.45 $52,129.42 $52,122.80 513,522
11:43 AM $52,123.87 Up $2.40 $52,124.34 $52,109.37 591,370
11:42 AM $52,121.47 Up $2.15 $52,121.47 $52,108.24 671,969
11:41 AM $52,119.32 Up $1.40 $52,123.07 $52,114.17 686,350
11:40 AM $52,117.92 Down $ -1.35 $52,125.57 $52,115.14 637,923
11:39 AM $52,119.27 Down $ -29.88 $52,148.63 $52,114.58 969,827
11:38 AM $52,149.15 Down $ -26.62 $52,175.44 $52,149.15 896,218
11:37 AM $52,175.77 Down $ -5.08 $52,181.61 $52,174.06 786,338
11:36 AM $52,180.85 Up $10.94 $52,180.96 $52,170.43 531,637
11:35 AM $52,169.91 Up $12.78 $52,169.91 $52,154.09 585,797
11:34 AM $52,157.13 Down $ -9.15 $52,166.57 $52,156.64 608,688
11:33 AM $52,166.28 Up $19.94 $52,167.91 $52,145.48 898,674
11:32 AM $52,146.34 Down $ -2.90 $52,151.30 $52,142.34 788,545
11:31 AM $52,149.24 Down $ -1.04 $52,154.84 $52,147.84 1,066,867
11:30 AM $52,150.28 Up $8.14 $52,160.13 $52,142.09 862,193
11:29 AM $52,142.14 Down $ -15.90 $52,156.45 $52,140.99 719,374
11:28 AM $52,158.04 Down $ -3.90 $52,167.71 $52,158.04 634,999
11:27 AM $52,161.94 Up $7.42 $52,161.94 $52,148.57 727,999
11:26 AM $52,154.52 Down $ -1.34 $52,159.38 $52,150.64 688,411
11:25 AM $52,155.86 Down $ -4.31 $52,166.13 $52,153.18 485,300
11:24 AM $52,160.17 Up $22.40 $52,162.66 $52,136.26 556,171
11:23 AM $52,137.77 Down $ -2.09 $52,141.95 $52,135.75 525,363
11:22 AM $52,139.86 Up $11.25 $52,139.86 $52,125.45 455,778
11:21 AM $52,128.61 Down $ -6.04 $52,134.50 $52,125.01 492,743
11:20 AM $52,134.65 Down $ -14.40 $52,157.39 $52,134.65 487,121
11:19 AM $52,149.05 Down $ -3.40 $52,157.04 $52,147.37 613,003
11:18 AM $52,152.45 Down $ -2.11 $52,154.09 $52,147.99 545,921
11:17 AM $52,154.56 Up $3.20 $52,157.64 $52,145.41 668,873
11:16 AM $52,151.36 Up $12.07 $52,151.50 $52,136.99 429,228
11:15 AM $52,139.29 Up $3.89 $52,139.29 $52,128.32 628,732
11:14 AM $52,135.40 Down $ -10.72 $52,146.84 $52,130.02 557,254
11:13 AM $52,146.12 Down $ -0.90 $52,148.39 $52,135.39 527,963
11:12 AM $52,147.02 Down $ -9.77 $52,159.08 $52,145.53 670,300
11:11 AM $52,156.79 Down $ -7.06 $52,167.96 $52,155.57 632,995
11:10 AM $52,163.85 Up $13.42 $52,167.43 $52,147.63 538,688
11:09 AM $52,150.43 Down $ -7.51 $52,158.77 $52,150.35 671,917
11:08 AM $52,157.94 Up $8.38 $52,157.94 $52,141.68 741,049
11:07 AM $52,149.56 Up $12.80 $52,150.75 $52,134.79 779,385
11:06 AM $52,136.76 Down $ -4.76 $52,143.69 $52,132.69 681,318
11:05 AM $52,141.52 Up $25.98 $52,143.32 $52,115.49 892,975
11:04 AM $52,115.54 Down $ -4.80 $52,124.45 $52,107.89 869,792
11:03 AM $52,120.34 Up $16.01 $52,122.15 $52,100.57 619,042
11:02 AM $52,104.33 Down $ -11.43 $52,119.46 $52,098.21 796,919
11:01 AM $52,115.76 Down $ -7.72 $52,122.95 $52,101.85 1,025,106
11:00 AM $52,123.48 Down $ -19.76 $52,147.10 $52,119.49 984,918
10:59 AM $52,143.24 Down $ -11.34 $52,159.50 $52,140.12 1,266,673
10:58 AM $52,154.58 Down $ -10.58 $52,166.04 $52,145.53 927,019
10:57 AM $52,165.16 Up $15.99 $52,169.76 $52,149.91 876,762
10:56 AM $52,149.17 Up $3.75 $52,158.30 $52,136.73 810,394
10:55 AM $52,145.42 Down $ -18.10 $52,168.70 $52,145.42 893,285
10:54 AM $52,163.52 Up $10.32 $52,165.80 $52,149.22 818,003
10:53 AM $52,153.20 Down $ -2.96 $52,167.73 $52,150.00 713,479
10:52 AM $52,156.16 Up $3.37 $52,163.33 $52,149.25 702,301
10:51 AM $52,152.79 Up $28.09 $52,152.79 $52,126.42 802,811
10:50 AM $52,124.70 Down $ -4.01 $52,140.30 $52,124.70 724,156
10:49 AM $52,128.71 Down $ -3.70 $52,142.96 $52,126.90 900,658
10:48 AM $52,132.41 Up $10.40 $52,133.97 $52,112.98 659,547
10:47 AM $52,122.01 Down $ -14.78 $52,139.35 $52,122.01 660,087
10:46 AM $52,136.79 Up $5.33 $52,138.90 $52,122.77 800,520
10:45 AM $52,131.46 Up $5.31 $52,131.87 $52,111.99 636,669
10:44 AM $52,126.15 Up $4.63 $52,131.70 $52,121.26 543,018
10:43 AM $52,121.52 Down $ -27.67 $52,151.19 $52,116.68 799,101
10:42 AM $52,149.19 Down $ -20.25 $52,172.49 $52,149.19 885,819
10:41 AM $52,169.44 Up $15.59 $52,174.80 $52,153.72 841,393
10:40 AM $52,153.85 Down $ -8.63 $52,164.02 $52,151.34 831,329
10:39 AM $52,162.48 Down $ -21.84 $52,185.07 $52,162.48 788,709
10:38 AM $52,184.32 Down $ -7.97 $52,191.85 $52,179.71 680,012
10:37 AM $52,192.29 Down $ -0.23 $52,194.60 $52,184.67 634,789
10:36 AM $52,192.52 Down $ -3.12 $52,198.19 $52,179.93 563,113
10:35 AM $52,195.64 Up $29.74 $52,199.81 $52,163.66 738,028
10:34 AM $52,165.90 Down $ -6.38 $52,181.36 $52,164.83 711,972
10:33 AM $52,172.28 Up $8.72 $52,173.47 $52,161.86 823,195
10:32 AM $52,163.56 Down $ -14.54 $52,178.43 $52,159.47 993,013
10:31 AM $52,178.10 Up $26.70 $52,182.01 $52,148.16 786,300
10:30 AM $52,151.40 Down $ -16.27 $52,179.36 $52,150.62 773,259
10:29 AM $52,167.67 Down $ -9.06 $52,178.71 $52,157.77 750,247
10:28 AM $52,176.73 Down $ -19.39 $52,199.47 $52,171.65 816,981
10:27 AM $52,196.12 Down $ -27.33 $52,225.36 $52,196.12 1,018,401
10:26 AM $52,223.45 Down $ -24.73 $52,250.91 $52,209.30 862,412
10:25 AM $52,248.18 Up $7.35 $52,257.99 $52,240.47 727,320
10:24 AM $52,240.83 Up $91.01 $52,271.33 $52,146.72 1,888,851
10:23 AM $52,149.82 Down $ -21.26 $52,170.72 $52,147.40 722,508
10:22 AM $52,171.08 Up $6.68 $52,172.56 $52,147.82 878,422
10:21 AM $52,164.40 Up $13.67 $52,167.26 $52,143.97 925,841
10:20 AM $52,150.73 Up $16.70 $52,156.67 $52,132.15 834,870
10:19 AM $52,134.03 Up $6.06 $52,142.72 $52,122.83 794,384
10:18 AM $52,127.97 Up $17.34 $52,129.88 $52,103.95 652,433
10:17 AM $52,110.63 Down $ -25.09 $52,141.99 $52,109.91 767,332
10:16 AM $52,135.72 Up $33.03 $52,135.72 $52,090.98 777,309
10:15 AM $52,102.69 Up $14.20 $52,103.17 $52,078.28 770,557
10:14 AM $52,088.49 Up $15.62 $52,090.41 $52,070.79 811,316
10:13 AM $52,072.87 Down $ -15.42 $52,098.07 $52,072.87 681,376
10:12 AM $52,088.29 Up $14.82 $52,095.76 $52,077.54 895,527
10:11 AM $52,073.47 Up $45.41 $52,073.47 $52,024.87 838,499
10:10 AM $52,028.06 Up $14.88 $52,030.52 $52,006.96 843,891
10:09 AM $52,013.18 Down $ -24.43 $52,033.45 $52,011.05 805,544
10:08 AM $52,037.61 Down $ -10.63 $52,052.78 $52,032.67 918,868
10:07 AM $52,048.24 Down $ -3.09 $52,062.89 $52,043.57 991,769
10:06 AM $52,051.33 Up $1.46 $52,057.49 $52,047.16 1,011,944
10:05 AM $52,049.87 Down $ -17.77 $52,062.89 $52,048.57 980,390
10:04 AM $52,067.64 Down $ -14.20 $52,084.30 $52,067.52 840,978
10:03 AM $52,081.84 Up $1.38 $52,090.26 $52,062.61 929,833
10:02 AM $52,080.46 Down $ -7.20 $52,097.83 $52,074.80 1,217,757
10:01 AM $52,087.66 Up $6.69 $52,090.86 $52,061.61 1,325,012
10:00 AM $52,080.97 Up $15.96 $52,105.29 $52,066.90 1,149,977
09:59 AM $52,065.01 Down $ -2.38 $52,079.23 $52,062.85 1,031,372
09:58 AM $52,067.39 Down $ -12.56 $52,084.84 $52,064.16 923,339
09:57 AM $52,079.95 Down $ -4.99 $52,109.17 $52,079.38 797,654
09:56 AM $52,084.94 Down $ -6.26 $52,094.27 $52,083.47 1,048,966
09:55 AM $52,091.20 Down $ -26.63 $52,121.52 $52,088.81 1,299,074
09:54 AM $52,117.83 Down $ -31.70 $52,150.39 $52,117.83 1,114,759
09:53 AM $52,149.53 Up $2.45 $52,161.41 $52,144.66 1,220,802
09:52 AM $52,147.08 Up $10.07 $52,150.01 $52,123.68 1,202,296
09:51 AM $52,137.01 Down $ -39.58 $52,174.21 $52,137.01 1,479,104
09:50 AM $52,176.59 Down $ -54.62 $52,229.44 $52,163.74 1,345,629
09:49 AM $52,231.21 Up $0.54 $52,264.03 $52,229.88 1,955,868
09:48 AM $52,230.67 Up $2.59 $52,236.95 $52,205.07 1,352,955
09:47 AM $52,228.08 Down $ -13.03 $52,242.12 $52,219.72 1,284,153
09:46 AM $52,241.11 Up $24.91 $52,241.11 $52,218.10 1,748,286
09:45 AM $52,216.20 Up $12.30 $52,221.20 $52,201.54 1,478,498
09:44 AM $52,203.90 Down $ -22.25 $52,225.54 $52,195.13 1,477,084
09:43 AM $52,226.15 Up $11.88 $52,258.59 $52,218.37 1,392,744
09:42 AM $52,214.27 Down $ -15.91 $52,239.03 $52,211.09 1,600,304
09:41 AM $52,230.18 Up $54.15 $52,230.76 $52,171.55 1,812,696
09:40 AM $52,176.03 Up $1.98 $52,188.49 $52,151.98 1,566,949
09:39 AM $52,174.05 Down $ -15.29 $52,197.54 $52,161.21 1,823,475
09:38 AM $52,189.34 Down $ -17.41 $52,233.11 $52,189.34 1,682,670
09:37 AM $52,206.75 Down $ -16.11 $52,226.05 $52,194.66 1,429,355
09:36 AM $52,222.86 Up $15.11 $52,272.54 $52,208.68 2,383,341
09:35 AM $52,207.75 Down $ -15.95 $52,222.48 $52,197.06 1,774,195
09:34 AM $52,223.70 Down $ -2.30 $52,238.43 $52,213.31 2,117,033
09:33 AM $52,226.00 Up $13.58 $52,244.43 $52,208.00 2,141,746
09:32 AM $52,212.42 Up $94.62 $52,215.20 $52,115.98 2,573,140
09:31 AM $52,117.80 Down $ -10.58 $52,125.74 $52,077.39 2,350,885
09:30 AM $52,128.38 Down $ -252.28 $52,291.85 $52,127.88 8,340,847
Previous close $52,380.66

One month history

Date Closing Opening High Low Volume
09/09/2026 $52,380.66 $52,358.13 $52,533.35 $52,318.12 246,842,579
08/09/2026 $52,786.07 $52,834.88 $52,917.51 $52,744.34 258,926,128
04/09/2026 $53,414.25 $53,371.43 $53,468.49 $53,356.38 217,673,273
03/09/2026 $53,686.11 $53,713.50 $53,715.71 $53,617.00 250,687,764
02/09/2026 $53,061.95 $53,053.99 $53,094.57 $52,943.61 241,483,867
01/09/2026 $52,766.88 $52,962.10 $52,999.60 $52,691.31 244,197,022
31/08/2026 $53,185.90 $53,220.89 $53,276.90 $53,176.34 368,307,996
28/08/2026 $53,559.99 $53,634.91 $53,693.68 $53,489.41 298,306,404
27/08/2026 $53,569.44 $53,618.10 $53,682.59 $53,507.49 364,321,746
26/08/2026 $53,463.88 $53,469.46 $53,529.82 $53,379.40 281,364,140
25/08/2026 $53,577.40 $53,523.01 $53,602.01 $53,463.04 245,124,218
24/08/2026 $53,417.16 $53,453.06 $53,508.18 $53,314.61 253,665,646
21/08/2026 $53,277.01 $53,208.07 $53,355.92 $53,116.36 234,681,323
20/08/2026 $52,759.21 $53,012.93 $53,081.31 $52,754.90 275,780,677
19/08/2026 $53,463.05 $53,492.81 $53,589.38 $53,410.87 273,380,683
18/08/2026 $53,343.40 $53,350.81 $53,419.24 $53,321.62 261,176,608
17/08/2026 $53,459.78 $53,517.66 $53,615.89 $53,395.23 277,456,774
14/08/2026 $53,732.41 $53,690.58 $53,814.99 $53,673.47 196,178,309
13/08/2026 $53,839.99 $53,660.39 $53,855.21 $53,660.39 246,484,151
12/08/2026 $53,770.27 $53,808.08 $53,860.38 $53,746.25 249,389,572
11/08/2026 $53,791.85 $53,943.89 $53,966.84 $53,746.43 243,345,719
10/08/2026 $53,975.98 $54,014.85 $54,017.07 $53,850.19 257,645,987
07/08/2026 $54,036.93 $53,958.21 $54,077.66 $53,893.98 236,876,755
06/08/2026 $53,885.10 $53,994.45 $54,044.01 $53,835.02 253,648,169
05/08/2026 $54,349.12 $54,501.88 $54,594.68 $54,343.06 314,342,085
04/08/2026 $54,085.88 $54,049.70 $54,272.60 $54,044.74 359,060,124
03/08/2026 $53,178.41 $53,026.47 $53,230.08 $52,933.97 340,144,113
31/07/2026 $52,485.03 $52,398.27 $52,623.14 $52,358.46 413,527,895
30/07/2026 $52,208.06 $51,925.67 $52,266.45 $51,911.40 371,407,723
29/07/2026 $51,594.14 $51,894.77 $52,261.93 $51,551.18 367,225,312
Graphs are not available, please refer to the detailed table