Dow Jones Industrial Average
50,972.32 Up 303.35 (0.60 %)
Delayed : 2026/05/29 14:49:39
- Previous close $50,668.97
- Opening $50,773.91
- Today High $51,085.54
- Today Low $50,698.27
- Price Bid $50,964.12
- Price Ask $50,964.12
- 52 Weeks High $51,085.54
- 52 Weeks Low $41,828.35
- Size Bid N/A
- Size Ask N/A
- Volume 327,093,735
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:49 PM | $50,973.74 | Up $5.15 | $50,977.16 | $50,968.36 | 484,369 |
| 02:48 PM | $50,968.59 | Up $2.07 | $50,974.94 | $50,965.36 | 763,606 |
| 02:47 PM | $50,966.52 | Up $10.37 | $50,970.43 | $50,956.55 | 646,847 |
| 02:46 PM | $50,956.15 | Up $20.29 | $50,957.21 | $50,935.04 | 626,871 |
| 02:45 PM | $50,935.86 | Down $ -60.56 | $50,998.08 | $50,930.66 | 1,266,841 |
| 02:44 PM | $50,996.42 | Down $ -18.04 | $51,015.93 | $50,995.70 | 781,566 |
| 02:43 PM | $51,014.46 | Up $8.23 | $51,015.13 | $51,003.18 | 664,386 |
| 02:42 PM | $51,006.23 | Down $ -8.31 | $51,015.78 | $51,006.13 | 674,053 |
| 02:41 PM | $51,014.54 | Down $ -3.55 | $51,021.08 | $51,011.71 | 564,381 |
| 02:40 PM | $51,018.09 | Down $ -12.20 | $51,030.95 | $51,018.03 | 734,379 |
| 02:39 PM | $51,030.29 | Up $7.82 | $51,034.19 | $51,019.94 | 737,180 |
| 02:38 PM | $51,022.47 | Down $ -7.60 | $51,029.75 | $51,019.71 | 591,810 |
| 02:37 PM | $51,030.07 | Up $1.07 | $51,035.67 | $51,028.40 | 626,767 |
| 02:36 PM | $51,029.00 | Up $0.32 | $51,031.34 | $51,024.69 | 565,619 |
| 02:35 PM | $51,028.68 | Up $6.27 | $51,031.01 | $51,023.58 | 627,219 |
| 02:34 PM | $51,022.41 | Up $10.01 | $51,022.41 | $51,013.20 | 831,402 |
| 02:33 PM | $51,012.40 | Up $5.67 | $51,013.71 | $51,003.60 | 1,378,413 |
| 02:32 PM | $51,006.73 | Up $8.19 | $51,006.73 | $50,998.14 | 804,370 |
| 02:31 PM | $50,998.54 | Up $10.25 | $50,998.54 | $50,988.04 | 945,135 |
| 02:30 PM | $50,988.29 | Up $14.35 | $50,991.30 | $50,973.70 | 1,006,220 |
| 02:29 PM | $50,973.94 | Down $ -11.48 | $50,986.30 | $50,973.94 | 619,479 |
| 02:28 PM | $50,985.42 | Down $ -3.35 | $50,988.80 | $50,984.61 | 895,881 |
| 02:27 PM | $50,988.77 | Up $14.87 | $50,991.01 | $50,971.71 | 662,549 |
| 02:26 PM | $50,973.90 | Up $4.24 | $50,975.22 | $50,969.94 | 488,107 |
| 02:25 PM | $50,969.66 | Down $ -4.53 | $50,975.27 | $50,965.91 | 497,952 |
| 02:24 PM | $50,974.19 | Down $ -3.26 | $50,979.44 | $50,971.32 | 707,347 |
| 02:23 PM | $50,977.45 | Up $2.39 | $50,977.45 | $50,970.46 | 522,042 |
| 02:22 PM | $50,975.06 | Up $3.91 | $50,975.06 | $50,968.37 | 545,373 |
| 02:21 PM | $50,971.15 | Up $0.26 | $50,974.84 | $50,967.37 | 496,852 |
| 02:20 PM | $50,970.89 | Up $4.92 | $50,975.76 | $50,965.57 | 686,233 |
| 02:19 PM | $50,965.97 | Up $2.41 | $50,966.76 | $50,960.49 | 541,125 |
| 02:18 PM | $50,963.56 | Up $5.64 | $50,966.49 | $50,956.19 | 574,558 |
| 02:17 PM | $50,957.92 | Down $ -1.24 | $50,963.91 | $50,957.44 | 520,418 |
| 02:16 PM | $50,959.16 | Down $ -5.52 | $50,966.64 | $50,957.23 | 499,085 |
| 02:15 PM | $50,964.68 | Up $8.88 | $50,967.74 | $50,956.79 | 555,384 |
| 02:14 PM | $50,955.80 | Down $ -5.37 | $50,964.65 | $50,950.83 | 585,492 |
| 02:13 PM | $50,961.17 | Down $ -4.28 | $50,966.13 | $50,960.83 | 493,299 |
| 02:12 PM | $50,965.45 | Down $ -2.20 | $50,970.31 | $50,965.08 | 498,454 |
| 02:11 PM | $50,967.65 | Up $8.49 | $50,969.08 | $50,952.46 | 633,578 |
| 02:10 PM | $50,959.16 | Up $5.58 | $50,963.23 | $50,954.35 | 603,703 |
| 02:09 PM | $50,953.58 | Up $5.30 | $50,953.58 | $50,947.74 | 579,731 |
| 02:08 PM | $50,948.28 | Down $ -7.96 | $50,956.58 | $50,944.80 | 556,118 |
| 02:07 PM | $50,956.24 | Up $10.83 | $50,956.24 | $50,944.81 | 520,932 |
| 02:06 PM | $50,945.41 | Down $ -10.09 | $50,955.56 | $50,943.28 | 668,909 |
| 02:05 PM | $50,955.50 | Up $8.83 | $50,955.96 | $50,946.85 | 667,539 |
| 02:04 PM | $50,946.67 | Up $2.31 | $50,949.68 | $50,944.11 | 625,440 |
| 02:03 PM | $50,944.36 | Down $ -3.54 | $50,949.27 | $50,942.27 | 594,147 |
| 02:02 PM | $50,947.90 | Up $15.22 | $50,949.96 | $50,928.55 | 801,936 |
| 02:01 PM | $50,932.68 | Up $5.78 | $50,934.21 | $50,923.24 | 769,904 |
| 02:00 PM | $50,926.90 | Down $ -0.04 | $50,931.04 | $50,924.24 | 667,889 |
| 01:59 PM | $50,926.94 | Down $ -14.40 | $50,940.69 | $50,926.79 | 728,322 |
| 01:58 PM | $50,941.34 | Down $ -0.96 | $50,943.02 | $50,938.12 | 568,733 |
| 01:57 PM | $50,942.30 | Down $ -10.97 | $50,953.07 | $50,939.46 | 543,676 |
| 01:56 PM | $50,953.27 | Up $1.35 | $50,954.27 | $50,947.30 | 551,840 |
| 01:55 PM | $50,951.92 | Down $ -19.11 | $50,970.50 | $50,951.13 | 700,628 |
| 01:54 PM | $50,971.03 | Down $ -3.98 | $50,978.85 | $50,971.03 | 478,056 |
| 01:53 PM | $50,975.01 | Up $0.51 | $50,976.63 | $50,972.34 | 572,192 |
| 01:52 PM | $50,974.50 | Down $ -11.25 | $50,985.01 | $50,973.50 | 807,694 |
| 01:51 PM | $50,985.75 | Up $10.08 | $50,986.55 | $50,976.31 | 560,039 |
| 01:50 PM | $50,975.67 | Down $ -5.80 | $50,982.10 | $50,970.57 | 528,109 |
| 01:49 PM | $50,981.47 | Up $5.43 | $50,983.98 | $50,975.85 | 464,446 |
| 01:48 PM | $50,976.04 | Up $3.91 | $50,978.65 | $50,972.14 | 586,965 |
| 01:47 PM | $50,972.13 | Up $0.05 | $50,976.30 | $50,971.24 | 961,327 |
| 01:46 PM | $50,972.08 | Down $ -5.48 | $50,978.22 | $50,970.77 | 505,401 |
| 01:45 PM | $50,977.56 | Down $ -4.08 | $50,987.58 | $50,975.84 | 472,709 |
| 01:44 PM | $50,981.64 | Down $ -12.73 | $50,995.69 | $50,981.64 | 493,489 |
| 01:43 PM | $50,994.37 | Down $ -3.00 | $51,000.97 | $50,993.87 | 1,019,418 |
| 01:42 PM | $50,997.37 | Down $ -4.50 | $51,003.28 | $50,997.20 | 417,958 |
| 01:41 PM | $51,001.87 | Up $0.88 | $51,006.48 | $50,999.22 | 487,374 |
| 01:40 PM | $51,000.99 | Down $ -0.72 | $51,004.82 | $50,997.81 | 490,422 |
| 01:39 PM | $51,001.71 | Up $1.69 | $51,001.71 | $50,996.32 | 553,141 |
| 01:38 PM | $51,000.02 | Down $ -2.47 | $51,011.95 | $50,999.00 | 467,787 |
| 01:37 PM | $51,002.49 | Down $ -10.88 | $51,013.34 | $51,001.31 | 736,252 |
| 01:36 PM | $51,013.37 | Up $0.59 | $51,015.22 | $51,009.18 | 483,781 |
| 01:35 PM | $51,012.78 | Down $ -3.83 | $51,017.41 | $51,012.62 | 414,127 |
| 01:34 PM | $51,016.61 | Down $ -0.41 | $51,017.07 | $51,010.92 | 574,580 |
| 01:33 PM | $51,017.02 | Down $ -2.64 | $51,022.61 | $51,016.53 | 693,021 |
| 01:32 PM | $51,019.66 | Down $ -14.15 | $51,034.72 | $51,019.66 | 1,957,751 |
| 01:31 PM | $51,033.81 | Up $3.09 | $51,034.26 | $51,026.84 | 507,168 |
| 01:30 PM | $51,030.72 | Up $4.79 | $51,032.05 | $51,024.56 | 578,655 |
| 01:29 PM | $51,025.93 | Down $ -2.69 | $51,031.25 | $51,025.93 | 640,469 |
| 01:28 PM | $51,028.62 | Up $14.94 | $51,029.21 | $51,013.47 | 1,076,916 |
| 01:27 PM | $51,013.68 | Up $5.94 | $51,015.99 | $51,006.79 | 924,248 |
| 01:26 PM | $51,007.74 | Down $ -5.85 | $51,015.56 | $51,005.50 | 517,013 |
| 01:25 PM | $51,013.59 | Down $ -12.00 | $51,028.17 | $51,011.29 | 610,132 |
| 01:24 PM | $51,025.59 | Up $21.82 | $51,037.54 | $51,002.99 | 776,896 |
| 01:23 PM | $51,003.77 | Up $6.92 | $51,004.26 | $50,994.40 | 539,832 |
| 01:22 PM | $50,996.85 | Down $ -1.96 | $50,999.38 | $50,991.31 | 493,163 |
| 01:21 PM | $50,998.81 | Down $ -2.83 | $51,005.51 | $50,987.07 | 674,311 |
| 01:20 PM | $51,001.64 | Down $ -23.80 | $51,026.91 | $51,000.21 | 847,234 |
| 01:19 PM | $51,025.44 | Down $ -1.85 | $51,034.69 | $51,025.44 | 400,918 |
| 01:18 PM | $51,027.29 | Up $12.77 | $51,027.29 | $51,010.27 | 1,100,356 |
| 01:17 PM | $51,014.52 | Up $0.04 | $51,019.78 | $51,010.38 | 522,551 |
| 01:16 PM | $51,014.48 | Up $17.21 | $51,017.04 | $50,997.37 | 525,705 |
| 01:15 PM | $50,997.27 | Up $15.56 | $51,001.01 | $50,982.57 | 778,453 |
| 01:14 PM | $50,981.71 | Up $10.75 | $50,983.80 | $50,971.60 | 999,534 |
| 01:13 PM | $50,970.96 | Up $0.84 | $50,972.51 | $50,967.90 | 589,969 |
| 01:12 PM | $50,970.12 | Down $ -0.42 | $50,980.19 | $50,970.09 | 580,500 |
| 01:11 PM | $50,970.54 | Down $ -7.66 | $50,976.96 | $50,969.16 | 1,660,292 |
| 01:10 PM | $50,978.20 | Up $3.99 | $50,981.04 | $50,973.27 | 917,732 |
| 01:09 PM | $50,974.21 | Down $ -7.78 | $50,982.58 | $50,973.77 | 773,240 |
| 01:08 PM | $50,981.99 | Down $ -9.53 | $50,992.03 | $50,979.58 | 535,046 |
| 01:07 PM | $50,991.52 | Up $3.38 | $50,995.52 | $50,985.73 | 451,640 |
| 01:06 PM | $50,988.14 | Up $9.60 | $50,990.51 | $50,981.70 | 487,584 |
| 01:05 PM | $50,978.54 | Up $11.00 | $50,981.67 | $50,967.45 | 537,607 |
| 01:04 PM | $50,967.54 | Down $ -15.55 | $50,985.39 | $50,967.29 | 496,633 |
| 01:03 PM | $50,983.09 | Down $ -10.89 | $50,993.92 | $50,982.73 | 558,143 |
| 01:02 PM | $50,993.98 | Down $ -4.15 | $50,998.60 | $50,990.01 | 564,821 |
| 01:01 PM | $50,998.13 | Up $7.76 | $50,999.44 | $50,988.53 | 586,398 |
| 01:00 PM | $50,990.37 | Down $ -6.18 | $50,997.38 | $50,988.25 | 545,489 |
| 12:59 PM | $50,996.55 | Up $2.88 | $50,997.44 | $50,991.85 | 481,654 |
| 12:58 PM | $50,993.67 | Down $ -9.67 | $51,004.19 | $50,991.88 | 496,304 |
| 12:57 PM | $51,003.34 | Down $ -9.51 | $51,014.67 | $51,003.23 | 559,212 |
| 12:56 PM | $51,012.85 | Down $ -7.50 | $51,019.22 | $51,011.25 | 528,566 |
| 12:55 PM | $51,020.35 | Down $ -8.81 | $51,034.44 | $51,018.60 | 591,628 |
| 12:54 PM | $51,029.16 | Down $ -2.25 | $51,032.57 | $51,025.83 | 402,661 |
| 12:53 PM | $51,031.41 | Up $3.52 | $51,033.93 | $51,027.58 | 498,168 |
| 12:52 PM | $51,027.89 | Up $4.74 | $51,028.08 | $51,018.52 | 461,298 |
| 12:51 PM | $51,023.15 | Up $1.95 | $51,025.44 | $51,018.20 | 464,178 |
| 12:50 PM | $51,021.20 | Down $ -3.07 | $51,023.90 | $51,012.51 | 546,831 |
| 12:49 PM | $51,024.27 | Down $ -7.29 | $51,033.49 | $51,024.27 | 495,174 |
| 12:48 PM | $51,031.56 | Down $ -1.71 | $51,037.13 | $51,026.75 | 506,400 |
| 12:47 PM | $51,033.27 | Down $ -20.82 | $51,058.30 | $51,030.59 | 631,964 |
| 12:46 PM | $51,054.09 | Up $1.28 | $51,055.19 | $51,045.27 | 494,126 |
| 12:45 PM | $51,052.81 | Down $ -3.60 | $51,061.16 | $51,049.53 | 738,607 |
| 12:44 PM | $51,056.41 | Down $ -3.15 | $51,061.90 | $51,053.28 | 703,729 |
| 12:43 PM | $51,059.56 | Down $ -1.22 | $51,063.42 | $51,059.00 | 604,636 |
| 12:42 PM | $51,060.78 | Down $ -9.33 | $51,069.83 | $51,059.55 | 639,556 |
| 12:41 PM | $51,070.11 | Down $ -6.02 | $51,077.17 | $51,068.11 | 747,882 |
| 12:40 PM | $51,076.13 | Down $ -5.56 | $51,081.26 | $51,074.52 | 999,837 |
| 12:39 PM | $51,081.69 | Up $13.91 | $51,082.75 | $51,067.65 | 1,020,872 |
| 12:38 PM | $51,067.78 | Up $5.67 | $51,067.78 | $51,059.27 | 515,017 |
| 12:37 PM | $51,062.11 | Up $2.23 | $51,063.30 | $51,053.89 | 692,016 |
| 12:36 PM | $51,059.88 | Down $ -3.92 | $51,065.74 | $51,053.44 | 518,334 |
| 12:35 PM | $51,063.80 | Up $13.83 | $51,064.68 | $51,050.00 | 553,827 |
| 12:34 PM | $51,049.97 | Up $2.54 | $51,053.89 | $51,045.56 | 598,341 |
| 12:33 PM | $51,047.43 | Up $14.16 | $51,047.43 | $51,033.08 | 625,096 |
| 12:32 PM | $51,033.27 | Up $5.09 | $51,033.45 | $51,025.45 | 589,424 |
| 12:31 PM | $51,028.18 | Up $16.84 | $51,040.34 | $51,007.53 | 1,136,473 |
| 12:30 PM | $51,011.34 | Up $8.82 | $51,011.34 | $50,999.55 | 586,524 |
| 12:29 PM | $51,002.52 | Up $2.20 | $51,012.09 | $50,999.30 | 598,888 |
| 12:28 PM | $51,000.32 | Up $12.04 | $51,000.32 | $50,985.92 | 449,013 |
| 12:27 PM | $50,988.28 | Down $ -1.98 | $50,990.32 | $50,986.13 | 474,758 |
| 12:26 PM | $50,990.26 | Up $4.04 | $50,990.96 | $50,984.07 | 472,564 |
| 12:25 PM | $50,986.22 | Down $ -12.47 | $51,003.80 | $50,985.76 | 674,211 |
| 12:24 PM | $50,998.69 | Down $ -3.14 | $51,001.75 | $50,993.98 | 735,431 |
| 12:23 PM | $51,001.83 | Up $1.91 | $51,001.83 | $50,994.91 | 537,777 |
| 12:22 PM | $50,999.92 | Up $9.27 | $51,009.53 | $50,991.55 | 589,282 |
| 12:21 PM | $50,990.65 | Up $7.97 | $50,993.03 | $50,980.79 | 609,969 |
| 12:20 PM | $50,982.68 | Down $ -9.64 | $50,993.20 | $50,982.22 | 717,726 |
| 12:19 PM | $50,992.32 | Up $5.22 | $50,995.22 | $50,987.78 | 571,741 |
| 12:18 PM | $50,987.10 | Up $0.27 | $50,994.02 | $50,984.36 | 659,172 |
| 12:17 PM | $50,986.83 | Down $ -18.57 | $51,007.53 | $50,986.57 | 667,047 |
| 12:16 PM | $51,005.40 | Down $ -1.79 | $51,012.39 | $51,004.46 | 623,105 |
| 12:15 PM | $51,007.19 | Down $ -1.24 | $51,009.75 | $51,004.15 | 780,374 |
| 12:14 PM | $51,008.43 | Down $ -6.57 | $51,015.04 | $51,005.77 | 1,047,787 |
| 12:13 PM | $51,015.00 | Down $ -8.64 | $51,023.21 | $51,014.58 | 942,348 |
| 12:12 PM | $51,023.64 | Down $ -4.02 | $51,029.51 | $51,022.31 | 766,640 |
| 12:11 PM | $51,027.66 | Down $ -10.37 | $51,039.56 | $51,024.86 | 792,920 |
| 12:10 PM | $51,038.03 | Down $ -0.45 | $51,041.29 | $51,035.76 | 755,991 |
| 12:09 PM | $51,038.48 | Down $ -3.10 | $51,042.65 | $51,030.78 | 627,293 |
| 12:08 PM | $51,041.58 | Down $ -1.78 | $51,043.77 | $51,035.78 | 717,237 |
| 12:07 PM | $51,043.36 | Down $ -2.89 | $51,050.27 | $51,043.36 | 816,562 |
| 12:06 PM | $51,046.25 | Up $2.30 | $51,050.22 | $51,043.05 | 712,753 |
| 12:05 PM | $51,043.95 | Up $8.09 | $51,044.67 | $51,035.82 | 666,413 |
| 12:04 PM | $51,035.86 | Up $3.28 | $51,039.40 | $51,030.41 | 576,177 |
| 12:03 PM | $51,032.58 | Down $ -8.22 | $51,042.55 | $51,028.80 | 719,167 |
| 12:02 PM | $51,040.80 | Down $ -11.54 | $51,052.59 | $51,040.80 | 611,537 |
| 12:01 PM | $51,052.34 | Down $ -2.21 | $51,058.50 | $51,050.09 | 641,957 |
| 12:00 PM | $51,054.55 | Down $ -3.81 | $51,061.92 | $51,051.97 | 652,346 |
| 11:59 AM | $51,058.36 | Down $ -1.42 | $51,064.48 | $51,057.54 | 621,685 |
| 11:58 AM | $51,059.78 | Up $13.13 | $51,061.37 | $51,047.36 | 610,324 |
| 11:57 AM | $51,046.65 | Down $ -6.59 | $51,054.52 | $51,042.93 | 838,238 |
| 11:56 AM | $51,053.24 | Up $7.54 | $51,053.24 | $51,043.14 | 549,397 |
| 11:55 AM | $51,045.70 | Up $1.77 | $51,049.64 | $51,042.18 | 538,704 |
| 11:54 AM | $51,043.93 | Up $6.82 | $51,046.74 | $51,037.38 | 518,323 |
| 11:53 AM | $51,037.11 | Up $1.76 | $51,040.51 | $51,030.53 | 667,890 |
| 11:52 AM | $51,035.35 | Down $ -8.46 | $51,047.78 | $51,035.35 | 628,351 |
| 11:51 AM | $51,043.81 | Up $11.16 | $51,045.90 | $51,032.34 | 616,974 |
| 11:50 AM | $51,032.65 | Down $ -3.23 | $51,042.30 | $51,025.91 | 667,186 |
| 11:49 AM | $51,035.88 | Up $11.15 | $51,037.50 | $51,026.07 | 667,311 |
| 11:48 AM | $51,024.73 | Down $ -5.84 | $51,031.36 | $51,022.47 | 820,297 |
| 11:47 AM | $51,030.57 | Down $ -6.15 | $51,036.20 | $51,026.18 | 865,700 |
| 11:46 AM | $51,036.72 | Down $ -13.51 | $51,049.96 | $51,033.22 | 806,094 |
| 11:45 AM | $51,050.23 | Up $0.22 | $51,057.44 | $51,047.16 | 757,807 |
| 11:44 AM | $51,050.01 | Up $12.55 | $51,050.13 | $51,039.51 | 816,077 |
| 11:43 AM | $51,037.46 | Down $ -12.77 | $51,051.60 | $51,037.46 | 746,625 |
| 11:42 AM | $51,050.23 | Down $ -3.22 | $51,059.77 | $51,047.84 | 552,866 |
| 11:41 AM | $51,053.45 | Down $ -15.06 | $51,071.27 | $51,053.45 | 642,896 |
| 11:40 AM | $51,068.51 | Up $16.66 | $51,070.32 | $51,049.70 | 703,226 |
| 11:39 AM | $51,051.85 | Up $8.11 | $51,051.85 | $51,042.32 | 525,354 |
| 11:38 AM | $51,043.74 | Down $ -2.11 | $51,045.62 | $51,038.80 | 648,196 |
| 11:37 AM | $51,045.85 | Down $ -17.32 | $51,070.25 | $51,038.66 | 1,125,359 |
| 11:36 AM | $51,063.17 | Up $2.03 | $51,068.94 | $51,059.80 | 767,557 |
| 11:35 AM | $51,061.14 | Up $11.80 | $51,064.24 | $51,049.27 | 707,862 |
| 11:34 AM | $51,049.34 | Down $ -14.70 | $51,063.47 | $51,049.34 | 873,043 |
| 11:33 AM | $51,064.04 | Up $10.83 | $51,065.04 | $51,048.21 | 659,955 |
| 11:32 AM | $51,053.21 | Up $15.54 | $51,055.59 | $51,035.07 | 882,051 |
| 11:31 AM | $51,037.67 | Down $ -1.29 | $51,038.93 | $51,025.47 | 745,313 |
| 11:30 AM | $51,038.96 | Up $6.51 | $51,039.73 | $51,024.93 | 856,436 |
| 11:29 AM | $51,032.45 | Down $ -20.54 | $51,062.35 | $51,032.45 | 868,716 |
| 11:28 AM | $51,052.99 | Up $7.42 | $51,053.35 | $51,040.78 | 877,900 |
| 11:27 AM | $51,045.57 | Down $ -15.27 | $51,063.12 | $51,041.28 | 742,705 |
| 11:26 AM | $51,060.84 | Up $7.64 | $51,063.85 | $51,052.86 | 752,649 |
| 11:25 AM | $51,053.20 | Down $ -12.98 | $51,066.54 | $51,046.00 | 891,163 |
| 11:24 AM | $51,066.18 | Down $ -4.70 | $51,073.68 | $51,066.18 | 918,512 |
| 11:23 AM | $51,070.88 | Down $ -6.85 | $51,078.06 | $51,063.86 | 804,366 |
| 11:22 AM | $51,077.73 | Up $38.14 | $51,077.73 | $51,040.59 | 869,171 |
| 11:21 AM | $51,039.59 | Up $3.68 | $51,042.19 | $51,030.35 | 1,046,128 |
| 11:20 AM | $51,035.91 | Down $ -31.39 | $51,067.45 | $51,035.03 | 1,277,840 |
| 11:19 AM | $51,067.30 | Down $ -7.59 | $51,074.96 | $51,067.01 | 839,150 |
| 11:18 AM | $51,074.89 | Down $ -1.10 | $51,077.40 | $51,070.89 | 1,003,502 |
| 11:17 AM | $51,075.99 | Down $ -2.97 | $51,084.20 | $51,073.67 | 987,428 |
| 11:16 AM | $51,078.96 | Down $ -0.76 | $51,080.74 | $51,064.99 | 1,159,303 |
| 11:15 AM | $51,079.72 | Up $18.16 | $51,085.54 | $51,060.45 | 1,328,748 |
| 11:14 AM | $51,061.56 | Up $12.71 | $51,061.56 | $51,046.71 | 1,167,024 |
| 11:13 AM | $51,048.85 | Up $19.34 | $51,048.85 | $51,022.78 | 1,045,280 |
| 11:12 AM | $51,029.51 | Up $5.55 | $51,036.42 | $51,020.25 | 1,133,516 |
| 11:11 AM | $51,023.96 | Up $12.02 | $51,023.96 | $51,005.20 | 1,328,461 |
| 11:10 AM | $51,011.94 | Up $9.14 | $51,014.79 | $51,003.05 | 878,799 |
| 11:09 AM | $51,002.80 | Up $1.79 | $51,013.72 | $50,999.45 | 1,130,771 |
| 11:08 AM | $51,001.01 | Up $4.58 | $51,004.45 | $50,990.05 | 1,316,748 |
| 11:07 AM | $50,996.43 | Down $ -18.89 | $51,014.56 | $50,993.42 | 1,170,202 |
| 11:06 AM | $51,015.32 | Up $7.76 | $51,017.21 | $50,997.94 | 982,233 |
| 11:05 AM | $51,007.56 | Up $1.97 | $51,012.70 | $51,003.98 | 1,330,801 |
| 11:04 AM | $51,005.59 | Up $5.74 | $51,008.59 | $50,996.97 | 811,720 |
| 11:03 AM | $50,999.85 | Down $ -14.49 | $51,018.51 | $50,998.23 | 895,190 |
| 11:02 AM | $51,014.34 | Up $4.14 | $51,014.34 | $50,996.50 | 1,244,665 |
| 11:01 AM | $51,010.20 | Up $9.51 | $51,013.04 | $50,994.66 | 1,285,271 |
| 11:00 AM | $51,000.69 | Up $22.43 | $51,006.86 | $50,980.29 | 1,081,177 |
| 10:59 AM | $50,978.26 | Down $ -20.92 | $51,009.01 | $50,976.25 | 1,024,673 |
| 10:58 AM | $50,999.18 | Down $ -11.84 | $51,011.40 | $50,995.18 | 1,067,532 |
| 10:57 AM | $51,011.02 | Down $ -5.34 | $51,022.12 | $51,006.70 | 1,113,567 |
| 10:56 AM | $51,016.36 | Up $20.26 | $51,019.81 | $50,992.40 | 1,048,779 |
| 10:55 AM | $50,996.10 | Up $29.00 | $50,998.66 | $50,969.57 | 1,070,439 |
| 10:54 AM | $50,967.10 | Down $ -11.44 | $50,986.13 | $50,961.21 | 1,327,146 |
| 10:53 AM | $50,978.54 | Up $16.99 | $50,994.45 | $50,965.65 | 1,437,390 |
| 10:52 AM | $50,961.55 | Up $38.50 | $50,965.60 | $50,919.64 | 1,252,252 |
| 10:51 AM | $50,923.05 | Up $61.59 | $50,939.22 | $50,855.90 | 2,032,303 |
| 10:50 AM | $50,861.46 | Down $ -4.72 | $50,872.29 | $50,854.64 | 1,327,133 |
| 10:49 AM | $50,866.18 | Down $ -13.80 | $50,881.99 | $50,865.78 | 1,550,482 |
| 10:48 AM | $50,879.98 | Down $ -5.92 | $50,898.75 | $50,878.94 | 1,237,565 |
| 10:47 AM | $50,885.90 | Up $25.93 | $50,885.90 | $50,859.77 | 1,088,482 |
| 10:46 AM | $50,859.97 | Down $ -5.03 | $50,869.17 | $50,852.40 | 1,106,281 |
| 10:45 AM | $50,865.00 | Down $ -28.23 | $50,894.05 | $50,858.26 | 1,439,820 |
| 10:44 AM | $50,893.23 | Up $16.02 | $50,905.07 | $50,870.41 | 1,829,366 |
| 10:43 AM | $50,877.21 | Down $ -1.79 | $50,885.13 | $50,875.12 | 1,120,151 |
| 10:42 AM | $50,879.00 | Down $ -8.05 | $50,888.68 | $50,874.05 | 1,271,045 |
| 10:41 AM | $50,887.05 | Down $ -3.34 | $50,900.80 | $50,884.85 | 1,193,814 |
| 10:40 AM | $50,890.39 | Up $7.63 | $50,897.66 | $50,887.72 | 1,210,857 |
| 10:39 AM | $50,882.76 | Up $1.43 | $50,885.01 | $50,870.53 | 1,394,048 |
| 10:38 AM | $50,881.33 | Up $4.12 | $50,884.36 | $50,871.93 | 1,384,165 |
| 10:37 AM | $50,877.21 | Down $ -20.94 | $50,903.07 | $50,875.64 | 1,953,909 |
| 10:36 AM | $50,898.15 | Down $ -18.04 | $50,919.58 | $50,898.15 | 1,454,427 |
| 10:35 AM | $50,916.19 | Up $1.74 | $50,931.14 | $50,907.36 | 1,323,440 |
| 10:34 AM | $50,914.45 | Up $19.16 | $50,914.45 | $50,895.92 | 1,319,331 |
| 10:33 AM | $50,895.29 | Up $1.13 | $50,904.73 | $50,891.97 | 1,174,296 |
| 10:32 AM | $50,894.16 | Up $3.24 | $50,903.31 | $50,888.30 | 1,489,351 |
| 10:31 AM | $50,890.92 | Up $5.44 | $50,893.47 | $50,868.23 | 1,218,525 |
| 10:30 AM | $50,885.48 | Down $ -14.20 | $50,900.51 | $50,885.25 | 1,116,105 |
| 10:29 AM | $50,899.68 | Down $ -13.56 | $50,917.35 | $50,897.45 | 1,302,230 |
| 10:28 AM | $50,913.24 | Up $10.99 | $50,918.82 | $50,895.08 | 1,266,384 |
| 10:27 AM | $50,902.25 | Up $4.87 | $50,907.44 | $50,893.22 | 1,585,681 |
| 10:26 AM | $50,897.38 | Up $11.97 | $50,897.38 | $50,879.34 | 1,736,145 |
| 10:25 AM | $50,885.41 | Up $6.91 | $50,892.02 | $50,872.46 | 1,895,327 |
| 10:24 AM | $50,878.50 | Up $7.74 | $50,890.92 | $50,870.02 | 1,411,332 |
| 10:23 AM | $50,870.76 | Up $8.35 | $50,878.54 | $50,859.43 | 1,339,790 |
| 10:22 AM | $50,862.41 | Down $ -14.28 | $50,879.06 | $50,858.71 | 1,881,924 |
| 10:21 AM | $50,876.69 | Up $0.58 | $50,882.49 | $50,872.38 | 1,604,728 |
| 10:20 AM | $50,876.11 | Down $ -23.97 | $50,905.00 | $50,876.11 | 1,198,484 |
| 10:19 AM | $50,900.08 | Up $3.80 | $50,901.94 | $50,891.47 | 1,303,542 |
| 10:18 AM | $50,896.28 | Up $5.83 | $50,899.82 | $50,888.44 | 1,227,571 |
| 10:17 AM | $50,890.45 | Up $5.01 | $50,898.84 | $50,877.48 | 1,530,702 |
| 10:16 AM | $50,885.44 | Up $8.33 | $50,888.05 | $50,874.27 | 1,110,615 |
| 10:15 AM | $50,877.11 | Down $ -19.48 | $50,897.13 | $50,877.11 | 1,201,241 |
| 10:14 AM | $50,896.59 | Up $2.16 | $50,897.72 | $50,887.72 | 1,066,898 |
| 10:13 AM | $50,894.43 | Up $21.09 | $50,896.64 | $50,870.20 | 1,097,270 |
| 10:12 AM | $50,873.34 | Up $5.57 | $50,887.43 | $50,866.31 | 1,348,631 |
| 10:11 AM | $50,867.77 | Down $ -3.53 | $50,876.62 | $50,862.26 | 1,584,328 |
| 10:10 AM | $50,871.30 | Up $37.19 | $50,872.40 | $50,833.38 | 1,507,432 |
| 10:09 AM | $50,834.11 | Up $25.87 | $50,836.99 | $50,805.75 | 1,823,749 |
| 10:08 AM | $50,808.24 | Down $ -0.33 | $50,821.41 | $50,802.70 | 1,308,171 |
| 10:07 AM | $50,808.57 | Down $ -27.15 | $50,839.12 | $50,808.57 | 1,506,671 |
| 10:06 AM | $50,835.72 | Up $18.70 | $50,835.72 | $50,813.51 | 1,762,723 |
| 10:05 AM | $50,817.02 | Down $ -6.28 | $50,828.46 | $50,815.47 | 1,632,812 |
| 10:04 AM | $50,823.30 | Down $ -13.44 | $50,835.80 | $50,822.49 | 1,748,928 |
| 10:03 AM | $50,836.74 | Down $ -17.05 | $50,865.95 | $50,834.12 | 1,646,735 |
| 10:02 AM | $50,853.79 | Up $9.82 | $50,861.29 | $50,838.56 | 1,803,510 |
| 10:01 AM | $50,843.97 | Down $ -8.01 | $50,847.64 | $50,826.78 | 2,229,099 |
| 10:00 AM | $50,851.98 | Down $ -2.80 | $50,863.10 | $50,822.14 | 2,137,494 |
| 09:59 AM | $50,854.78 | Down $ -4.45 | $50,860.04 | $50,838.73 | 2,243,773 |
| 09:58 AM | $50,859.23 | Down $ -14.07 | $50,872.88 | $50,848.50 | 1,832,617 |
| 09:57 AM | $50,873.30 | Up $21.43 | $50,873.30 | $50,851.47 | 1,360,102 |
| 09:56 AM | $50,851.87 | Down $ -18.42 | $50,872.49 | $50,850.89 | 1,334,255 |
| 09:55 AM | $50,870.29 | Down $ -0.26 | $50,876.17 | $50,857.03 | 1,538,019 |
| 09:54 AM | $50,870.55 | Up $19.85 | $50,873.62 | $50,842.56 | 1,414,436 |
| 09:53 AM | $50,850.70 | Up $11.21 | $50,851.10 | $50,827.29 | 1,713,857 |
| 09:52 AM | $50,839.49 | Up $26.99 | $50,839.91 | $50,812.00 | 1,218,306 |
| 09:51 AM | $50,812.50 | Down $ -20.88 | $50,834.62 | $50,809.28 | 1,338,928 |
| 09:50 AM | $50,833.38 | Down $ -34.70 | $50,872.57 | $50,833.38 | 1,664,671 |
| 09:49 AM | $50,868.08 | Down $ -20.30 | $50,895.97 | $50,864.14 | 1,848,983 |
| 09:48 AM | $50,888.38 | Down $ -5.59 | $50,907.96 | $50,885.38 | 1,739,260 |
| 09:47 AM | $50,893.97 | Down $ -2.91 | $50,911.68 | $50,887.43 | 1,428,360 |
| 09:46 AM | $50,896.88 | Down $ -5.40 | $50,907.14 | $50,891.62 | 1,756,452 |
| 09:45 AM | $50,902.28 | Up $35.14 | $50,903.97 | $50,868.31 | 2,154,753 |
| 09:44 AM | $50,867.14 | Up $8.69 | $50,883.30 | $50,857.86 | 2,488,657 |
| 09:43 AM | $50,858.45 | Down $ -18.54 | $50,877.81 | $50,853.16 | 2,365,679 |
| 09:42 AM | $50,876.99 | Up $9.80 | $50,890.84 | $50,864.16 | 2,287,885 |
| 09:41 AM | $50,867.19 | Up $0.56 | $50,886.24 | $50,855.57 | 2,131,906 |
| 09:40 AM | $50,866.63 | Up $22.05 | $50,866.63 | $50,829.31 | 2,150,620 |
| 09:39 AM | $50,844.58 | Down $ -12.57 | $50,870.30 | $50,840.34 | 1,523,918 |
| 09:38 AM | $50,857.15 | Up $24.74 | $50,857.15 | $50,828.92 | 1,631,156 |
| 09:37 AM | $50,832.41 | Down $ -40.84 | $50,877.47 | $50,832.41 | 1,733,062 |
| 09:36 AM | $50,873.25 | Up $53.72 | $50,873.25 | $50,808.17 | 2,146,210 |
| 09:35 AM | $50,819.53 | Down $ -0.42 | $50,846.10 | $50,815.26 | 2,458,369 |
| 09:34 AM | $50,819.95 | Up $23.39 | $50,826.21 | $50,798.41 | 1,965,167 |
| 09:33 AM | $50,796.56 | Up $29.00 | $50,808.91 | $50,767.67 | 3,328,784 |
| 09:32 AM | $50,767.56 | Up $36.47 | $50,796.45 | $50,729.85 | 2,345,660 |
| 09:31 AM | $50,731.09 | Up $11.10 | $50,740.48 | $50,698.27 | 2,676,176 |
| 09:30 AM | $50,719.99 | Up $51.02 | $50,777.34 | $50,703.94 | 9,495,548 |
| Previous close | $50,668.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/05/2026 | $50,668.97 | $50,697.57 | $50,714.90 | $50,563.87 | 323,077,026 |
| 27/05/2026 | $50,644.28 | $50,627.29 | $50,721.01 | $50,596.77 | 286,825,923 |
| 26/05/2026 | $50,461.68 | $50,478.76 | $50,508.83 | $50,356.64 | 318,836,539 |
| 22/05/2026 | $50,579.70 | $50,696.88 | $50,830.24 | $50,570.33 | 269,166,432 |
| 21/05/2026 | $50,285.66 | $49,927.48 | $50,381.41 | $49,860.79 | 316,720,208 |
| 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 | $49,578.03 | $49,710.33 | $49,520.45 | 345,632,692 |
| 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 |
Graphs are not available, please refer to the detailed table